Prices and Webb-site Total Returns

XinKong International Capital Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00993	1994-02-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-03	0	0.121	0.121	0.123	0.117	0.127	381,000	45,309	0.1189	0.121	0.121	0.123	0.117	0.127	381,000	0.1189	0.83%
2026-03-02	0	0.120	0.120	0.125	0.119	0.138	180,000	21,674	0.1204	0.120	0.120	0.125	0.119	0.138	180,000	0.1204	-4.76%
2026-02-27	0	0.126	0.119	0.129	0.126	0.140	1,619,000	212,133	0.1310	0.126	0.119	0.129	0.126	0.140	1,619,000	0.1310	0.00%
2026-02-26	0	0.126	0.122	0.129	0.121	0.139	33,142	4,088	0.1233	0.126	0.122	0.129	0.121	0.139	33,142	0.1233	-3.82%
2026-02-25	0	0.131	0.128	0.139	0.127	0.131	248,110	31,875	0.1285	0.131	0.128	0.139	0.127	0.131	248,110	0.1285	0.77%
2026-02-24	0	0.130	0.129	0.130	0.129	0.132	93,000	12,078	0.1299	0.130	0.129	0.130	0.129	0.132	93,000	0.1299	1.56%
2026-02-23	0	0.128	0.128	0.132	0.122	0.138	623,000	77,057	0.1237	0.128	0.128	0.132	0.122	0.138	623,000	0.1237	4.92%
2026-02-20	0	0.122	0.120	0.122	0.120	0.129	51,080	6,426	0.1258	0.122	0.120	0.122	0.120	0.129	51,080	0.1258	-5.43%
2026-02-16	0	0.129	0.131	0.141	0.121	0.129	13,275	1,679	0.1265	0.129	0.131	0.141	0.121	0.129	13,275	0.1265	0.78%
2026-02-13	0	0.128	0.128	0.130	0.120	0.133	122,000	15,419	0.1264	0.128	0.128	0.130	0.120	0.133	122,000	0.1264	-3.76%
2026-02-12	0	0.133	0.125	0.133	0.133	0.133	3,000	399	0.1330	0.133	0.125	0.133	0.133	0.133	3,000	0.1330	0.00%
2026-02-11	0	0.133	0.125	0.135	0.115	0.135	814,300	103,988	0.1277	0.133	0.125	0.135	0.115	0.135	814,300	0.1277	1.53%
2026-02-10	0	0.131	0.130	0.132	0.131	0.132	896,000	118,207	0.1319	0.131	0.130	0.132	0.131	0.132	896,000	0.1319	0.00%
2026-02-09	0	0.131	0.131	0.135	0.131	0.134	459,000	60,249	0.1313	0.131	0.131	0.135	0.131	0.134	459,000	0.1313	0.77%
2026-02-06	0	0.130	0.128	0.130	0.126	0.143	168,000	22,491	0.1339	0.130	0.128	0.130	0.126	0.143	168,000	0.1339	3.17%
2026-02-05	0	0.126	0.125	0.139	0.119	0.133	330,500	42,039	0.1272	0.126	0.125	0.139	0.119	0.133	330,500	0.1272	-7.35%
2026-02-04	0	0.136	0.127	0.137	0.127	0.144	287,400	39,328	0.1368	0.136	0.127	0.137	0.127	0.144	287,400	0.1368	-0.73%
2026-02-03	0	0.137	0.130	0.139	0.120	0.143	94,000	12,243	0.1302	0.137	0.130	0.139	0.120	0.143	94,000	0.1302	13.22%
2026-02-02	0	0.121	0.115	0.125	0.119	0.125	266,000	32,490	0.1221	0.121	0.115	0.125	0.119	0.125	266,000	0.1221	-2.42%
2026-01-30	0	0.124	0.124	0.128	0.124	0.126	513,000	64,046	0.1248	0.124	0.124	0.128	0.124	0.126	513,000	0.1248	0.00%
2026-01-29	0	0.124	0.123	0.124	0.110	0.124	1,505,000	183,614	0.1220	0.124	0.123	0.124	0.110	0.124	1,505,000	0.1220	0.81%
2026-01-28	0	0.123	0.122	0.124	0.117	0.123	1,488,000	174,531	0.1173	0.123	0.122	0.124	0.117	0.123	1,488,000	0.1173	0.00%
2026-01-27	0	0.123	0.119	0.125	0.120	0.123	61,000	7,388	0.1211	0.123	0.119	0.125	0.120	0.123	61,000	0.1211	1.65%
2026-01-26	0	0.121	0.121	0.124	0.117	0.119	239,000	28,439	0.1190	0.121	0.121	0.124	0.117	0.119	239,000	0.1190	1.68%
2026-01-23	0	0.119	0.118	0.120	0.118	0.130	1,715,000	209,478	0.1221	0.119	0.118	0.120	0.118	0.130	1,715,000	0.1221	2.59%
2026-01-22	0	0.116	0.114	0.119	0.112	0.133	3,768,000	448,867	0.1191	0.116	0.114	0.119	0.112	0.133	3,768,000	0.1191	-3.33%
2026-01-21	0	0.120	0.114	0.123	0.104	0.128	3,957,000	445,793	0.1127	0.120	0.114	0.123	0.104	0.128	3,957,000	0.1127	11.11%
2026-01-20	0	0.108	0.100	0.108	0.100	0.119	13,814,550	1,468,607	0.1063	0.108	0.100	0.108	0.100	0.119	13,814,550	0.1063	-6.90%
2026-01-19	0	0.116	0.113	0.116	0.113	0.131	3,760,000	451,576	0.1201	0.116	0.113	0.116	0.113	0.131	3,760,000	0.1201	-13.43%
2026-01-16	0	0.134	0.125	0.135	0.135	0.138	469,000	63,790	0.1360	0.134	0.125	0.135	0.135	0.138	469,000	0.1360	7.20%
2026-01-15	0	0.125	0.125	0.127	0.120	0.130	934,000	117,253	0.1255	0.125	0.125	0.127	0.120	0.130	934,000	0.1255	-0.79%
2026-01-14	0	0.126	0.126	0.129	0.120	0.144	6,370,750	809,549	0.1271	0.126	0.126	0.129	0.120	0.144	6,370,750	0.1271	-11.27%
2026-01-13	0	0.142	0.142	0.144	0.130	0.145	2,003,000	276,269	0.1379	0.142	0.142	0.144	0.130	0.145	2,003,000	0.1379	-4.70%
2026-01-12	0	0.149	0.137	0.149	0.137	0.151	1,411,500	206,470	0.1463	0.149	0.137	0.149	0.137	0.151	1,411,500	0.1463	2.05%
2026-01-09	0	0.146	0.146	0.147	0.144	0.147	455,510	66,031	0.1450	0.146	0.146	0.147	0.144	0.147	455,510	0.1450	1.39%
2026-01-08	0	0.144	0.139	0.144	0.139	0.144	181,000	25,185	0.1391	0.144	0.139	0.144	0.139	0.144	181,000	0.1391	2.86%
2026-01-07	0	0.140	0.140	0.150	0.140	0.140	2,286	315	0.1378	0.140	0.140	0.150	0.140	0.140	2,286	0.1378	-6.67%
2026-01-06	0	0.150	0.145	0.150	0.150	0.153	82,000	12,333	0.1504	0.150	0.145	0.150	0.150	0.153	82,000	0.1504	1.35%
2026-01-05	0	0.148	0.145	0.148	0.133	0.152	57,125	8,400	0.1470	0.148	0.145	0.148	0.133	0.152	57,125	0.1470	-0.67%
2026-01-02	0	0.149	0.145	0.149	0.150	0.155	65,100	9,791	0.1504	0.149	0.145	0.149	0.150	0.155	65,100	0.1504	7.19%
2025-12-31	0	0.139	0.132	0.139	0.130	0.139	221,000	30,572	0.1383	0.139	0.132	0.139	0.130	0.139	221,000	0.1383	1.46%
2025-12-30	0	0.137	0.135	0.137	0.130	0.137	948,500	127,300	0.1342	0.137	0.135	0.137	0.130	0.137	948,500	0.1342	-4.20%
2025-12-29	0	0.143	0.138	0.143	0.141	0.148	826,000	119,097	0.1442	0.143	0.138	0.143	0.141	0.148	826,000	0.1442	-3.38%
2025-12-24	0	0.148	0.147	0.149	0.148	0.154	482,481	72,188	0.1496	0.148	0.147	0.149	0.148	0.154	482,481	0.1496	-5.13%
2025-12-23	0	0.156	0.154	0.156	0.149	0.156	690,000	105,617	0.1531	0.156	0.154	0.156	0.149	0.156	690,000	0.1531	-0.64%
2025-12-22	0	0.157	0.147	0.158	0.150	0.160	326,000	49,106	0.1506	0.157	0.147	0.158	0.150	0.160	326,000	0.1506	-1.87%
2025-12-19	0	0.160	0.150	0.160	0.160	0.160	31,000	4,960	0.1600	0.160	0.150	0.160	0.160	0.160	31,000	0.1600	0.00%
2025-12-18	0	0.160	0.150	0.160	0.159	0.160	133,000	21,247	0.1598	0.160	0.150	0.160	0.159	0.160	133,000	0.1598	0.00%
2025-12-17	0	0.160	0.156	0.160	0.155	0.160	71,000	11,010	0.1551	0.160	0.156	0.160	0.155	0.160	71,000	0.1551	-1.23%
2025-12-16	0	0.162	0.157	0.162	0.157	0.162	44,000	6,948	0.1579	0.162	0.157	0.162	0.157	0.162	44,000	0.1579	-5.81%
2025-12-15	0	0.172	0.155	0.172	0.155	0.172	201,975	33,519	0.1660	0.172	0.155	0.172	0.155	0.172	201,975	0.1660	1.78%
2025-12-12	0	0.169	0.163	0.169	0.156	0.169	181,517	29,501	0.1625	0.169	0.163	0.169	0.156	0.169	181,517	0.1625	4.97%
2025-12-11	0	0.161	0.152	0.164	0.151	0.164	139,000	22,147	0.1593	0.161	0.152	0.164	0.151	0.164	139,000	0.1593	3.87%
2025-12-10	0	0.155	0.155	0.163	0.150	0.161	582,350	90,017	0.1546	0.155	0.155	0.163	0.150	0.161	582,350	0.1546	-7.19%
2025-12-09	0	0.167	0.156	0.167	0.156	0.180	113,000	18,613	0.1647	0.167	0.156	0.167	0.156	0.180	113,000	0.1647	-3.47%
2025-12-08	0	0.173	0.155	0.173	0.170	0.178	9,000	1,554	0.1727	0.173	0.155	0.173	0.170	0.178	9,000	0.1727	1.76%
2025-12-05	0	0.170	0.153	0.170	0.183	0.183	2,000	366	0.1830	0.170	0.153	0.170	0.183	0.183	2,000	0.1830	0.00%
2025-12-04	0	0.170	0.155	0.170	0.152	0.170	71,000	11,552	0.1627	0.170	0.155	0.170	0.152	0.170	71,000	0.1627	0.00%
2025-12-03	0	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2025-12-02	0	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	-0.58%
2025-12-01	0	0.171	0.145	0.171	0.146	0.183	34,520	5,487	0.1590	0.171	0.145	0.171	0.146	0.183	34,520	0.1590	3.64%
2025-11-28	0	0.165	0.153	0.165	0.163	0.177	53,000	8,813	0.1663	0.165	0.153	0.165	0.163	0.177	53,000	0.1663	4.43%
2025-11-27	0	0.158	0.158	0.159	0.154	0.162	61,000	9,802	0.1607	0.158	0.158	0.159	0.154	0.162	61,000	0.1607	-3.66%
2025-11-26	0	0.164	0.160	0.165	0.153	0.175	75,000	11,616	0.1549	0.164	0.160	0.165	0.153	0.175	75,000	0.1549	3.14%
2025-11-25	0	0.159	0.159	0.160	0.145	0.178	530,593	84,778	0.1598	0.159	0.159	0.160	0.145	0.178	530,593	0.1598	-1.24%
2025-11-24	0	0.161	0.155	0.164	0.161	0.186	59,000	9,657	0.1637	0.161	0.155	0.164	0.161	0.186	59,000	0.1637	-5.85%
2025-11-21	0	0.171	0.156	0.171	0.166	0.171	529,100	89,697	0.1695	0.171	0.156	0.171	0.166	0.171	529,100	0.1695	-0.58%
2025-11-20	0	0.172	0.161	0.172	0.158	0.185	1,632,000	267,893	0.1642	0.172	0.161	0.172	0.158	0.185	1,632,000	0.1642	7.50%
2025-11-19	0	0.160	0.157	0.160	0.152	0.179	1,516,000	239,941	0.1583	0.160	0.157	0.160	0.152	0.179	1,516,000	0.1583	-3.03%
2025-11-18	0	0.165	0.162	0.166	0.161	0.183	138,000	22,902	0.1660	0.165	0.162	0.166	0.161	0.183	138,000	0.1660	0.61%
2025-11-17	0	0.164	0.162	0.172	0.160	0.182	166,000	26,969	0.1625	0.164	0.162	0.172	0.160	0.182	166,000	0.1625	3.14%
2025-11-14	0	0.159	0.153	0.159	0.159	0.178	682,000	110,872	0.1626	0.159	0.153	0.159	0.159	0.178	682,000	0.1626	-3.64%
2025-11-13	0	0.165	0.160	0.164	0.165	0.179	391,321	65,528	0.1675	0.165	0.160	0.164	0.165	0.179	391,321	0.1675	-2.94%
2025-11-12	0	0.170	0.168	0.172	0.167	0.179	451,000	76,970	0.1707	0.170	0.168	0.172	0.167	0.179	451,000	0.1707	-2.86%
2025-11-11	0	0.175	0.173	0.175	0.167	0.178	37,000	6,362	0.1719	0.175	0.173	0.175	0.167	0.178	37,000	0.1719	-2.78%
2025-11-10	0	0.180	0.172	0.180	0.170	0.185	431,000	75,322	0.1748	0.180	0.172	0.180	0.170	0.185	431,000	0.1748	0.56%
2025-11-07	0	0.179	0.165	0.179	0.173	0.180	144,000	25,510	0.1772	0.179	0.165	0.179	0.173	0.180	144,000	0.1772	-1.10%
2025-11-06	0	0.181	0.170	0.181	0.164	0.183	4,266,356	710,759	0.1666	0.181	0.170	0.181	0.164	0.183	4,266,356	0.1666	1.69%
2025-11-05	0	0.178	0.173	0.176	0.173	0.179	543,000	94,205	0.1735	0.178	0.173	0.176	0.173	0.179	543,000	0.1735	-3.78%
2025-11-04	0	0.185	0.174	0.187	0.174	0.187	302,400	56,180	0.1858	0.185	0.174	0.187	0.174	0.187	302,400	0.1858	-1.07%
2025-11-03	0	0.187	0.172	0.187	0.189	0.190	5,000	947	0.1894	0.187	0.172	0.187	0.189	0.190	5,000	0.1894	4.47%
2025-10-31	0	0.179	0.178	0.179	0.178	0.191	306,044	56,620	0.1850	0.179	0.178	0.179	0.178	0.191	306,044	0.1850	-1.65%
2025-10-30	0	0.182	0.182	0.183	0.175	0.186	156,000	28,030	0.1797	0.182	0.182	0.183	0.175	0.186	156,000	0.1797	-1.62%
2025-10-28	0	0.185	0.177	0.185	0.177	0.191	67,000	12,079	0.1803	0.185	0.177	0.185	0.177	0.191	67,000	0.1803	0.00%
2025-10-27	0	0.185	0.177	0.188	0.185	0.190	580,000	108,844	0.1877	0.185	0.177	0.188	0.185	0.190	580,000	0.1877	-1.07%
2025-10-24	0	0.187	0.178	0.187	0.177	0.191	587,000	105,890	0.1804	0.187	0.178	0.187	0.177	0.191	587,000	0.1804	0.00%
2025-10-23	0	0.187	0.176	0.187	0.186	0.188	124,000	23,071	0.1861	0.187	0.176	0.187	0.186	0.188	124,000	0.1861	0.54%
2025-10-22	0	0.186	-	0.187	0.186	0.191	313,000	58,712	0.1876	0.186	-	0.187	0.186	0.191	313,000	0.1876	0.54%
2025-10-21	0	0.185	0.176	0.185	0.174	0.187	294,000	54,342	0.1848	0.185	0.176	0.185	0.174	0.187	294,000	0.1848	0.54%
2025-10-20	0	0.184	0.184	0.189	0.175	0.194	365,975	64,752	0.1769	0.184	0.184	0.189	0.175	0.194	365,975	0.1769	0.00%
2025-10-17	0	0.184	0.176	0.184	0.176	0.185	248,050	45,387	0.1830	0.184	0.176	0.184	0.176	0.185	248,050	0.1830	-3.16%
2025-10-16	0	0.190	0.185	0.190	0.185	0.190	30,000	5,575	0.1858	0.190	0.185	0.190	0.185	0.190	30,000	0.1858	2.70%
2025-10-15	0	0.185	0.183	0.185	0.178	0.193	196,000	35,916	0.1832	0.185	0.183	0.185	0.178	0.193	196,000	0.1832	3.35%
2025-10-14	0	0.179	0.176	0.179	0.174	0.198	410,000	72,308	0.1764	0.179	0.176	0.179	0.174	0.198	410,000	0.1764	-1.10%
2025-10-13	0	0.181	0.176	0.181	0.179	0.190	847,000	154,166	0.1820	0.181	0.176	0.181	0.179	0.190	847,000	0.1820	-3.72%
2025-10-10	0	0.188	0.188	0.189	0.181	0.198	285,000	53,820	0.1888	0.188	0.188	0.189	0.181	0.198	285,000	0.1888	-1.05%
2025-10-09	0	0.190	0.180	0.190	0.173	0.198	748,000	135,606	0.1813	0.190	0.180	0.190	0.173	0.198	748,000	0.1813	5.56%
2025-10-08	0	0.180	0.180	0.181	0.172	0.182	857,000	151,151	0.1764	0.180	0.180	0.181	0.172	0.182	857,000	0.1764	-1.10%
2025-10-06	0	0.182	0.183	0.186	0.178	0.186	156,000	28,534	0.1829	0.182	0.183	0.186	0.178	0.186	156,000	0.1829	-3.19%
2025-10-03	0	0.188	0.188	0.191	0.184	0.199	975,600	184,460	0.1891	0.188	0.188	0.191	0.184	0.199	975,600	0.1891	0.53%
2025-10-02	0	0.187	0.189	0.199	0.182	0.204	7,497,000	1,411,190	0.1882	0.187	0.189	0.199	0.182	0.204	7,497,000	0.1882	-6.03%
2025-09-30	0	0.199	0.191	0.200	0.199	0.210	359,000	74,154	0.2066	0.199	0.191	0.200	0.199	0.210	359,000	0.2066	-2.93%
2025-09-29	0	0.205	0.195	0.205	0.190	0.209	849,000	165,487	0.1949	0.205	0.195	0.205	0.190	0.209	849,000	0.1949	6.77%
2025-09-26	0	0.192	0.190	0.193	0.190	0.193	333,000	63,730	0.1914	0.192	0.190	0.193	0.190	0.193	333,000	0.1914	1.05%
2025-09-25	0	0.190	0.186	0.192	0.190	0.197	736,200	141,762	0.1926	0.190	0.186	0.192	0.190	0.197	736,200	0.1926	-1.04%
2025-09-24	0	0.192	0.189	0.192	0.191	0.195	419,000	80,891	0.1931	0.192	0.189	0.192	0.191	0.195	419,000	0.1931	-1.54%
2025-09-23	0	0.195	0.195	0.196	0.186	0.197	448,000	85,301	0.1904	0.195	0.195	0.196	0.186	0.197	448,000	0.1904	-0.51%
2025-09-22	0	0.196	0.193	0.196	0.197	0.198	130,286	25,684	0.1971	0.196	0.193	0.196	0.197	0.198	130,286	0.1971	-0.51%
2025-09-19	0	0.197	0.195	0.198	0.190	0.198	647,815	124,393	0.1920	0.197	0.195	0.198	0.190	0.198	647,815	0.1920	-0.51%
2025-09-18	0	0.198	0.192	0.198	0.188	0.199	904,000	172,926	0.1913	0.198	0.192	0.198	0.188	0.199	904,000	0.1913	-0.50%
2025-09-17	0	0.199	0.199	0.200	0.186	0.200	930,400	178,902	0.1923	0.199	0.199	0.200	0.186	0.200	930,400	0.1923	-0.50%
2025-09-16	0	0.200	0.200	0.202	0.192	0.208	732,712	145,287	0.1983	0.200	0.200	0.202	0.192	0.208	732,712	0.1983	1.52%
2025-09-15	0	0.197	0.194	0.198	0.194	0.200	1,404,000	277,796	0.1979	0.197	0.194	0.198	0.194	0.200	1,404,000	0.1979	-1.50%
2025-09-12	0	0.200	0.196	0.200	0.188	0.215	4,312,500	842,354	0.1953	0.200	0.196	0.200	0.188	0.215	4,312,500	0.1953	-4.31%
2025-09-11	0	0.209	0.198	0.209	0.193	0.215	2,475,000	493,387	0.1993	0.209	0.198	0.209	0.193	0.215	2,475,000	0.1993	3.98%
2025-09-10	0	0.201	0.201	0.202	0.195	0.202	657,000	131,109	0.1996	0.201	0.201	0.202	0.195	0.202	657,000	0.1996	1.52%
2025-09-09	0	0.198	0.196	0.200	0.192	0.205	725,000	143,778	0.1983	0.198	0.196	0.200	0.192	0.205	725,000	0.1983	-1.00%
2025-09-08	0	0.200	0.193	0.202	0.190	0.218	749,000	145,104	0.1937	0.200	0.193	0.202	0.190	0.218	749,000	0.1937	4.17%
2025-09-05	0	0.192	0.192	0.193	0.192	0.195	324,150	62,387	0.1925	0.192	0.192	0.193	0.192	0.195	324,150	0.1925	0.00%
2025-09-04	0	0.192	0.190	0.192	0.190	0.200	707,000	135,241	0.1913	0.192	0.190	0.192	0.190	0.200	707,000	0.1913	-2.54%
2025-09-03	0	0.197	0.197	0.201	0.197	0.205	836,000	166,569	0.1992	0.197	0.197	0.201	0.197	0.205	836,000	0.1992	-2.48%
2025-09-02	0	0.202	0.202	0.204	0.200	0.207	1,045,000	209,734	0.2007	0.202	0.202	0.204	0.200	0.207	1,045,000	0.2007	0.00%
2025-09-01	0	0.202	0.201	0.203	0.201	0.210	418,000	84,468	0.2021	0.202	0.201	0.203	0.201	0.210	418,000	0.2021	1.51%
2025-08-29	0	0.199	0.198	0.199	0.194	0.204	741,000	148,048	0.1998	0.199	0.198	0.199	0.194	0.204	741,000	0.1998	0.51%
2025-08-28	0	0.198	0.198	0.199	0.196	0.201	1,466,000	292,158	0.1993	0.198	0.198	0.199	0.196	0.201	1,466,000	0.1993	-1.98%
2025-08-27	0	0.202	0.195	0.205	0.196	0.213	357,438	71,991	0.2014	0.202	0.195	0.205	0.196	0.213	357,438	0.2014	0.50%
2025-08-26	0	0.201	0.200	0.202	0.200	0.215	299,000	61,222	0.2048	0.201	0.200	0.202	0.200	0.215	299,000	0.2048	2.55%
2025-08-25	0	0.196	0.195	0.198	0.193	0.205	1,808,888	359,300	0.1986	0.196	0.195	0.198	0.193	0.205	1,808,888	0.1986	-2.00%
2025-08-22	0	0.200	0.199	0.204	0.195	0.204	482,523	96,134	0.1992	0.200	0.199	0.204	0.195	0.204	482,523	0.1992	0.50%
2025-08-21	0	0.199	0.199	0.205	0.195	0.204	1,051,600	208,984	0.1987	0.199	0.199	0.205	0.195	0.204	1,051,600	0.1987	-2.93%
2025-08-20	0	0.205	0.198	0.210	0.196	0.205	1,489,000	301,370	0.2024	0.205	0.198	0.210	0.196	0.205	1,489,000	0.2024	0.49%
2025-08-19	0	0.204	0.202	0.205	0.201	0.220	1,312,000	273,277	0.2083	0.204	0.202	0.205	0.201	0.220	1,312,000	0.2083	0.00%
2025-08-18	0	0.204	0.204	0.206	0.200	0.209	5,079,000	1,029,631	0.2027	0.204	0.204	0.206	0.200	0.209	5,079,000	0.2027	-2.86%
2025-08-15	0	0.210	0.206	0.210	0.200	0.237	4,676,000	968,533	0.2071	0.210	0.206	0.210	0.200	0.237	4,676,000	0.2071	0.00%
2025-08-14	0	0.210	0.205	0.211	0.202	0.249	5,862,000	1,226,110	0.2092	0.210	0.205	0.211	0.202	0.249	5,862,000	0.2092	-3.23%
2025-08-13	0	0.217	0.208	0.217	0.194	0.230	4,055,150	843,893	0.2081	0.217	0.208	0.217	0.194	0.230	4,055,150	0.2081	8.50%
2025-08-12	0	0.200	0.197	0.200	0.193	0.207	941,000	187,923	0.1997	0.200	0.197	0.200	0.193	0.207	941,000	0.1997	-0.50%
2025-08-11	0	0.201	0.204	0.205	0.199	0.209	682,877	138,756	0.2032	0.201	0.204	0.205	0.199	0.209	682,877	0.2032	-1.47%
2025-08-08	0	0.204	0.204	0.209	0.194	0.224	425,600	88,340	0.2076	0.204	0.204	0.209	0.194	0.224	425,600	0.2076	-1.92%
2025-08-07	0	0.208	0.204	0.209	0.191	0.240	2,231,250	464,093	0.2080	0.208	0.204	0.209	0.191	0.240	2,231,250	0.2080	-2.80%
2025-08-06	0	0.214	0.211	0.214	0.210	0.220	1,163,100	248,658	0.2138	0.214	0.211	0.214	0.210	0.220	1,163,100	0.2138	-4.04%
2025-08-05	0	0.223	0.220	0.223	0.215	0.239	3,606,000	792,319	0.2197	0.223	0.220	0.223	0.215	0.239	3,606,000	0.2197	-4.29%
2025-08-04	0	0.233	0.226	0.234	0.216	0.241	2,911,356	673,116	0.2312	0.233	0.226	0.234	0.216	0.241	2,911,356	0.2312	1.30%
2025-08-01	0	0.230	0.228	0.230	0.215	0.233	1,386,586	315,846	0.2278	0.230	0.228	0.230	0.215	0.233	1,386,586	0.2278	-2.95%
2025-07-31	0	0.237	0.233	0.237	0.222	0.242	3,979,000	900,646	0.2263	0.237	0.233	0.237	0.222	0.242	3,979,000	0.2263	-2.07%
2025-07-30	0	0.242	0.238	0.242	0.236	0.248	567,671	136,888	0.2411	0.242	0.238	0.242	0.236	0.248	567,671	0.2411	0.00%
2025-07-29	0	0.242	0.242	0.245	0.229	0.240	733,000	174,551	0.2381	0.242	0.242	0.245	0.229	0.240	733,000	0.2381	-2.02%
2025-07-28	0	0.247	0.244	0.247	0.242	0.250	731,100	181,412	0.2481	0.247	0.244	0.247	0.242	0.250	731,100	0.2481	0.00%
2025-07-25	0	0.247	0.241	0.247	0.240	0.250	1,255,030	306,420	0.2442	0.247	0.241	0.247	0.240	0.250	1,255,030	0.2442	0.82%
2025-07-24	0	0.245	0.241	0.245	0.240	0.270	3,818,765	939,651	0.2461	0.245	0.241	0.245	0.240	0.270	3,818,765	0.2461	0.00%
2025-07-23	0	0.245	0.243	0.245	0.241	0.260	3,635,000	890,590	0.2450	0.245	0.243	0.245	0.241	0.260	3,635,000	0.2450	0.00%
2025-07-22	0	0.245	0.245	0.246	0.241	0.265	1,612,000	400,939	0.2487	0.245	0.245	0.246	0.241	0.265	1,612,000	0.2487	-5.77%
2025-07-21	0	0.260	0.255	0.260	0.255	0.270	1,065,000	279,270	0.2622	0.260	0.255	0.260	0.255	0.270	1,065,000	0.2622	0.00%
2025-07-18	0	0.260	0.250	0.260	0.250	0.270	3,198,111	818,648	0.2560	0.260	0.250	0.260	0.250	0.270	3,198,111	0.2560	-3.70%
2025-07-17	0	0.270	0.265	0.270	0.260	0.280	2,287,000	610,680	0.2670	0.270	0.265	0.270	0.260	0.280	2,287,000	0.2670	1.89%
2025-07-16	0	0.265	0.275	0.280	0.260	0.295	2,122,000	576,390	0.2716	0.265	0.275	0.280	0.260	0.295	2,122,000	0.2716	-7.02%
2025-07-15	0	0.285	0.280	0.285	0.275	0.300	2,416,000	684,840	0.2835	0.285	0.280	0.285	0.275	0.300	2,416,000	0.2835	-1.72%
2025-07-14	0	0.290	0.285	0.290	0.270	0.295	3,482,000	984,520	0.2827	0.290	0.285	0.290	0.270	0.295	3,482,000	0.2827	3.57%
2025-07-11	0	0.280	0.275	0.280	0.260	0.305	12,027,000	3,442,235	0.2862	0.280	0.275	0.280	0.260	0.305	12,027,000	0.2862	5.66%
2025-07-10	0	0.265	0.260	0.265	0.240	0.270	5,520,400	1,424,923	0.2581	0.265	0.260	0.265	0.240	0.270	5,520,400	0.2581	7.72%
2025-07-09	0	0.246	0.244	0.246	0.241	0.255	2,175,000	535,259	0.2461	0.246	0.244	0.246	0.241	0.255	2,175,000	0.2461	-3.53%
2025-07-08	0	0.255	0.249	0.255	0.230	0.265	2,579,950	647,944	0.2511	0.255	0.249	0.255	0.230	0.265	2,579,950	0.2511	4.08%
2025-07-07	0	0.245	0.245	0.248	0.230	0.260	2,385,000	580,398	0.2434	0.245	0.245	0.248	0.230	0.260	2,385,000	0.2434	-1.61%
2025-07-04	0	0.249	0.246	0.250	0.244	0.260	1,566,000	394,143	0.2517	0.249	0.246	0.250	0.244	0.260	1,566,000	0.2517	-0.40%
2025-07-03	0	0.250	0.245	0.250	0.241	0.275	7,216,600	1,796,750	0.2490	0.250	0.245	0.250	0.241	0.275	7,216,600	0.2490	-9.09%
2025-07-02	0	0.275	0.270	0.275	0.255	0.290	4,303,000	1,178,195	0.2738	0.275	0.270	0.275	0.255	0.290	4,303,000	0.2738	1.85%
2025-06-30	0	0.270	0.270	0.275	0.241	0.280	6,698,000	1,761,278	0.2630	0.270	0.270	0.275	0.241	0.280	6,698,000	0.2630	3.85%
2025-06-27	0	0.260	0.255	0.265	0.204	0.290	41,174,491	10,723,460	0.2604	0.260	0.255	0.265	0.204	0.290	41,174,491	0.2604	27.45%
2025-06-26	0	0.204	0.197	0.204	0.188	0.207	7,407,000	1,461,192	0.1973	0.204	0.197	0.204	0.188	0.207	7,407,000	0.1973	-0.49%
2025-06-25	0	0.205	0.200	0.205	0.150	0.220	30,668,100	5,822,217	0.1898	0.205	0.200	0.205	0.150	0.220	30,668,100	0.1898	36.67%
2025-06-24	0	0.150	0.147	0.150	0.141	0.158	621,650	94,449	0.1519	0.150	0.147	0.150	0.141	0.158	621,650	0.1519	6.38%
2025-06-23	0	0.141	0.140	0.155	0.139	0.140	73,000	10,181	0.1395	0.141	0.140	0.155	0.139	0.140	73,000	0.1395	0.71%
2025-06-20	0	0.140	0.140	0.144	0.138	0.145	470,000	66,297	0.1411	0.140	0.140	0.144	0.138	0.145	470,000	0.1411	-5.41%
2025-06-19	0	0.148	0.144	0.148	0.135	0.151	321,000	46,516	0.1449	0.148	0.144	0.148	0.135	0.151	321,000	0.1449	4.96%
2025-06-18	0	0.141	0.141	0.145	0.140	0.142	224,000	31,535	0.1408	0.141	0.141	0.145	0.140	0.142	224,000	0.1408	-2.76%
2025-06-17	0	0.145	0.142	0.150	0.145	0.151	1,290,000	192,520	0.1492	0.145	0.142	0.150	0.145	0.151	1,290,000	0.1492	-1.36%
2025-06-16	0	0.147	0.147	0.149	0.145	0.147	349,000	50,727	0.1453	0.147	0.147	0.149	0.145	0.147	349,000	0.1453	-2.65%
2025-06-13	0	0.151	0.151	0.152	0.144	0.156	549,000	82,133	0.1496	0.151	0.151	0.152	0.144	0.156	549,000	0.1496	-3.21%
2025-06-12	0	0.156	0.152	0.156	0.140	0.157	2,062,000	307,066	0.1489	0.156	0.152	0.156	0.140	0.157	2,062,000	0.1489	-1.27%
2025-06-11	0	0.158	0.154	0.158	0.151	0.164	737,000	116,716	0.1584	0.158	0.154	0.158	0.151	0.164	737,000	0.1584	3.95%
2025-06-10	0	0.152	0.148	0.155	0.150	0.173	1,533,500	237,859	0.1551	0.152	0.148	0.155	0.150	0.173	1,533,500	0.1551	-3.80%
2025-06-09	0	0.158	0.148	0.158	0.142	0.160	4,152,300	630,743	0.1519	0.158	0.148	0.158	0.142	0.160	4,152,300	0.1519	10.49%
2025-06-06	0	0.143	0.143	0.146	0.143	0.149	133,000	19,505	0.1467	0.143	0.143	0.146	0.143	0.149	133,000	0.1467	0.00%
2025-06-05	0	0.143	0.143	0.149	0.137	0.149	1,442,000	210,260	0.1458	0.143	0.143	0.149	0.137	0.149	1,442,000	0.1458	2.14%
2025-06-04	0	0.140	0.140	0.142	0.135	0.144	1,547,000	215,557	0.1393	0.140	0.140	0.142	0.135	0.144	1,547,000	0.1393	0.72%
2025-06-03	0	0.139	0.139	0.140	0.130	0.140	1,458,000	199,532	0.1369	0.139	0.139	0.140	0.130	0.140	1,458,000	0.1369	5.30%
2025-06-02	0	0.132	0.132	0.135	0.129	0.146	710,000	95,655	0.1347	0.132	0.132	0.135	0.129	0.146	710,000	0.1347	3.94%
2025-05-30	0	0.127	0.127	0.137	0.125	0.140	788,500	103,672	0.1315	0.127	0.127	0.137	0.125	0.140	788,500	0.1315	-2.31%
2025-05-29	0	0.130	0.130	0.136	0.129	0.140	197,712	26,757	0.1353	0.130	0.130	0.136	0.129	0.140	197,712	0.1353	1.56%
2025-05-28	0	0.128	0.128	0.133	0.128	0.138	94,000	12,210	0.1299	0.128	0.128	0.133	0.128	0.138	94,000	0.1299	-1.54%
2025-05-27	0	0.130	0.127	0.130	0.124	0.130	461,000	59,288	0.1286	0.130	0.127	0.130	0.124	0.130	461,000	0.1286	0.00%
2025-05-26	0	0.130	0.126	0.136	0.125	0.130	686,060	87,170	0.1271	0.130	0.126	0.136	0.125	0.130	686,060	0.1271	5.69%
2025-05-23	0	0.123	0.123	0.133	0.123	0.134	512,000	67,608	0.1320	0.123	0.123	0.133	0.123	0.134	512,000	0.1320	-2.38%
2025-05-22	0	0.126	0.126	0.132	0.121	0.133	498,000	62,973	0.1265	0.126	0.126	0.132	0.121	0.133	498,000	0.1265	-1.56%
2025-05-21	0	0.128	0.128	0.134	0.128	0.134	920,000	119,196	0.1296	0.128	0.128	0.134	0.128	0.134	920,000	0.1296	-3.76%
2025-05-20	0	0.133	0.132	0.137	0.132	0.138	261,000	35,050	0.1343	0.133	0.132	0.137	0.132	0.138	261,000	0.1343	-4.32%
2025-05-19	0	0.139	0.125	0.139	0.135	0.144	167,100	23,412	0.1401	0.139	0.125	0.139	0.135	0.144	167,100	0.1401	3.73%
2025-05-16	0	0.134	0.130	0.134	0.126	0.134	819,000	106,133	0.1296	0.134	0.130	0.134	0.126	0.134	819,000	0.1296	3.08%
2025-05-15	0	0.130	0.130	0.135	0.129	0.130	200,800	25,899	0.1290	0.130	0.130	0.135	0.129	0.130	200,800	0.1290	0.78%
2025-05-14	0	0.129	0.125	0.129	0.123	0.130	444,000	56,468	0.1272	0.129	0.125	0.129	0.123	0.130	444,000	0.1272	1.57%
2025-05-13	0	0.127	0.127	0.134	0.114	0.134	818,000	100,606	0.1230	0.127	0.127	0.134	0.114	0.134	818,000	0.1230	-5.93%
2025-05-12	0	0.135	0.135	0.138	0.126	0.137	302,000	39,599	0.1311	0.135	0.135	0.138	0.126	0.137	302,000	0.1311	-2.88%
2025-05-09	0	0.139	0.130	0.139	0.130	0.139	621,000	80,755	0.1300	0.139	0.130	0.139	0.130	0.139	621,000	0.1300	6.92%
2025-05-08	0	0.130	0.130	0.132	0.127	0.134	304,000	40,246	0.1324	0.130	0.130	0.132	0.127	0.134	304,000	0.1324	-1.52%
2025-05-07	0	0.132	0.131	0.138	0.126	0.141	270,000	36,059	0.1336	0.132	0.131	0.138	0.126	0.141	270,000	0.1336	0.00%
2025-05-06	0	0.132	0.129	0.132	0.125	0.134	725,000	94,242	0.1300	0.132	0.129	0.132	0.125	0.134	725,000	0.1300	0.00%
2025-05-02	0	0.132	0.130	0.132	0.120	0.134	969,200	127,460	0.1315	0.132	0.130	0.132	0.120	0.134	969,200	0.1315	6.45%
2025-04-30	0	0.124	0.125	0.136	0.122	0.144	864,000	109,521	0.1268	0.124	0.125	0.136	0.122	0.144	864,000	0.1268	-5.34%
2025-04-29	0	0.131	0.131	0.139	0.128	0.146	745,000	96,121	0.1290	0.131	0.131	0.139	0.128	0.146	745,000	0.1290	0.77%
2025-04-28	0	0.130	0.130	0.138	0.128	0.138	128,000	17,254	0.1348	0.130	0.130	0.138	0.128	0.138	128,000	0.1348	-5.11%
2025-04-25	0	0.137	0.136	0.139	0.127	0.139	1,738,000	230,078	0.1324	0.137	0.136	0.139	0.127	0.139	1,738,000	0.1324	-3.52%
2025-04-24	0	0.142	0.131	0.142	0.142	0.148	5,000	716	0.1432	0.142	0.131	0.142	0.142	0.148	5,000	0.1432	4.41%
2025-04-23	0	0.136	0.136	0.142	0.136	0.148	16,000	2,272	0.1420	0.136	0.136	0.142	0.136	0.148	16,000	0.1420	0.74%
2025-04-22	0	0.135	0.135	0.142	0.134	0.148	354,530	51,019	0.1439	0.135	0.135	0.142	0.134	0.148	354,530	0.1439	0.75%
2025-04-17	0	0.134	0.134	0.135	0.134	0.135	231,000	31,108	0.1347	0.134	0.134	0.135	0.134	0.135	231,000	0.1347	0.00%
2025-04-16	0	0.134	0.134	0.136	0.133	0.142	777,000	108,470	0.1396	0.134	0.134	0.136	0.133	0.142	777,000	0.1396	-5.63%
2025-04-15	0	0.142	0.137	0.142	0.133	0.157	69,000	9,674	0.1402	0.142	0.137	0.142	0.133	0.157	69,000	0.1402	-0.70%
2025-04-14	0	0.143	0.135	0.143	0.131	0.153	1,355,000	186,377	0.1375	0.143	0.135	0.143	0.131	0.153	1,355,000	0.1375	5.15%
2025-04-11	0	0.136	0.128	0.136	0.124	0.155	620,750	89,304	0.1439	0.136	0.128	0.136	0.124	0.155	620,750	0.1439	0.00%
2025-04-10	0	0.136	0.130	0.137	0.129	0.136	848,000	113,014	0.1333	0.136	0.130	0.137	0.129	0.136	848,000	0.1333	6.25%
2025-04-09	0	0.128	0.128	0.130	0.124	0.130	1,108,000	142,859	0.1289	0.128	0.128	0.130	0.124	0.130	1,108,000	0.1289	2.40%
2025-04-08	0	0.125	0.122	0.125	0.123	0.132	1,484,000	186,574	0.1257	0.125	0.122	0.125	0.123	0.132	1,484,000	0.1257	2.46%
2025-04-07	0	0.122	0.122	0.134	0.122	0.153	4,648,000	612,800	0.1318	0.122	0.122	0.134	0.122	0.153	4,648,000	0.1318	-20.26%
2025-04-03	0	0.153	0.147	0.151	0.146	0.153	268,000	40,088	0.1496	0.153	0.147	0.151	0.146	0.153	268,000	0.1496	2.00%
2025-04-02	0	0.150	0.150	0.154	0.149	0.160	90,000	13,775	0.1531	0.150	0.150	0.154	0.149	0.160	90,000	0.1531	0.67%
2025-04-01	0	0.149	0.148	0.149	0.149	0.160	1,041,030	161,366	0.1550	0.149	0.148	0.149	0.149	0.160	1,041,030	0.1550	-6.29%
2025-03-31	0	0.159	0.153	0.157	0.146	0.159	756,500	112,791	0.1491	0.159	0.153	0.157	0.146	0.159	756,500	0.1491	-1.85%
2025-03-28	0	0.162	0.155	0.162	0.153	0.175	339,500	54,699	0.1611	0.162	0.155	0.162	0.153	0.175	339,500	0.1611	2.53%
2025-03-27	0	0.158	0.157	0.158	0.152	0.171	3,497,425	580,543	0.1660	0.158	0.157	0.158	0.152	0.171	3,497,425	0.1660	5.33%
2025-03-26	0	0.150	0.150	0.158	0.147	0.158	781,000	118,713	0.1520	0.150	0.150	0.158	0.147	0.158	781,000	0.1520	-4.46%
2025-03-25	0	0.157	0.157	0.160	0.157	0.166	1,412,000	229,190	0.1623	0.157	0.157	0.160	0.157	0.166	1,412,000	0.1623	-2.48%
2025-03-24	0	0.161	0.161	0.167	0.158	0.178	1,148,000	189,753	0.1653	0.161	0.161	0.167	0.158	0.178	1,148,000	0.1653	-4.17%
2025-03-21	0	0.168	0.167	0.168	0.152	0.185	9,766,000	1,664,080	0.1704	0.168	0.167	0.168	0.152	0.185	9,766,000	0.1704	10.53%
2025-03-20	0	0.152	0.150	0.155	0.150	0.155	455,000	70,177	0.1542	0.152	0.150	0.155	0.150	0.155	455,000	0.1542	0.00%
2025-03-19	0	0.152	0.150	0.155	0.147	0.156	1,022,000	156,263	0.1529	0.152	0.150	0.155	0.147	0.156	1,022,000	0.1529	-2.56%
2025-03-18	0	0.156	0.150	0.156	0.150	0.157	1,544,775	233,352	0.1511	0.156	0.150	0.156	0.150	0.157	1,544,775	0.1511	-0.64%
2025-03-17	0	0.157	0.152	0.157	0.153	0.160	703,000	109,879	0.1563	0.157	0.152	0.157	0.153	0.160	703,000	0.1563	2.61%
2025-03-14	0	0.153	0.150	0.153	0.148	0.158	3,565,100	548,340	0.1538	0.153	0.150	0.153	0.148	0.158	3,565,100	0.1538	3.38%
2025-03-13	0	0.148	0.147	0.152	0.148	0.151	186,000	27,538	0.1481	0.148	0.147	0.152	0.148	0.151	186,000	0.1481	-1.99%
2025-03-12	0	0.151	0.150	0.152	0.150	0.152	300,000	45,343	0.1511	0.151	0.150	0.152	0.150	0.152	300,000	0.1511	-0.66%
2025-03-11	0	0.152	0.149	0.154	0.149	0.157	1,282,700	198,236	0.1545	0.152	0.149	0.154	0.149	0.157	1,282,700	0.1545	2.01%
2025-03-10	0	0.149	0.149	0.151	0.149	0.160	644,313	97,989	0.1521	0.149	0.149	0.151	0.149	0.160	644,313	0.1521	-1.32%
2025-03-07	0	0.151	0.148	0.151	0.145	0.153	2,572,240	383,335	0.1490	0.151	0.148	0.151	0.145	0.153	2,572,240	0.1490	1.34%
2025-03-06	0	0.149	0.149	0.150	0.146	0.154	871,751	128,152	0.1470	0.149	0.149	0.150	0.146	0.154	871,751	0.1470	0.68%
2025-03-05	0	0.148	0.147	0.148	0.146	0.155	493,000	73,073	0.1482	0.148	0.147	0.148	0.146	0.155	493,000	0.1482	0.68%
2025-03-04	0	0.147	0.147	0.149	0.147	0.149	48,030	7,073	0.1473	0.147	0.147	0.149	0.147	0.149	48,030	0.1473	-2.00%
2025-03-03	0	0.150	0.148	0.150	0.145	0.159	945,050	138,584	0.1466	0.150	0.148	0.150	0.145	0.159	945,050	0.1466	3.45%
2025-02-28	0	0.145	0.143	0.145	0.145	0.158	3,328,000	504,961	0.1517	0.145	0.143	0.145	0.145	0.158	3,328,000	0.1517	-5.23%
2025-02-27	0	0.153	0.150	0.153	0.144	0.158	624,000	94,331	0.1512	0.153	0.150	0.153	0.144	0.158	624,000	0.1512	1.32%
2025-02-26	0	0.151	0.151	0.155	0.144	0.164	4,171,000	639,351	0.1533	0.151	0.151	0.155	0.144	0.164	4,171,000	0.1533	0.67%
2025-02-25	0	0.150	0.150	0.152	0.146	0.165	1,728,000	261,102	0.1511	0.150	0.150	0.152	0.146	0.165	1,728,000	0.1511	1.35%
2025-02-24	0	0.148	0.145	0.148	0.143	0.153	3,208,900	471,499	0.1469	0.148	0.145	0.148	0.143	0.153	3,208,900	0.1469	-0.67%
2025-02-21	0	0.149	0.149	0.150	0.133	0.150	6,680,000	975,490	0.1460	0.149	0.149	0.150	0.133	0.150	6,680,000	0.1460	9.56%
2025-02-20	0	0.136	0.136	0.139	0.135	0.140	1,120,000	153,353	0.1369	0.136	0.136	0.139	0.135	0.140	1,120,000	0.1369	-2.16%
2025-02-19	0	0.139	0.139	0.140	0.139	0.145	1,988,712	281,565	0.1416	0.139	0.139	0.140	0.139	0.145	1,988,712	0.1416	-2.80%
2025-02-18	0	0.143	0.143	0.148	0.141	0.150	908,510	134,268	0.1478	0.143	0.143	0.148	0.141	0.150	908,510	0.1478	-2.05%
2025-02-17	0	0.146	0.142	0.144	0.139	0.152	1,860,127	263,985	0.1419	0.146	0.142	0.144	0.139	0.152	1,860,127	0.1419	2.10%
2025-02-14	0	0.143	0.144	0.149	0.140	0.152	1,481,000	215,347	0.1454	0.143	0.144	0.149	0.140	0.152	1,481,000	0.1454	-1.38%
2025-02-13	0	0.145	0.145	0.150	0.144	0.156	1,465,000	219,455	0.1498	0.145	0.145	0.150	0.144	0.156	1,465,000	0.1498	-5.23%
2025-02-12	0	0.153	0.153	0.158	0.139	0.158	1,094,000	165,997	0.1517	0.153	0.153	0.158	0.139	0.158	1,094,000	0.1517	3.38%
2025-02-11	0	0.148	0.148	0.150	0.148	0.153	435,300	65,127	0.1496	0.148	0.148	0.150	0.148	0.153	435,300	0.1496	1.37%
2025-02-10	0	0.146	0.146	0.148	0.146	0.151	573,000	84,411	0.1473	0.146	0.146	0.148	0.146	0.151	573,000	0.1473	-3.31%
2025-02-07	0	0.151	0.150	0.151	0.140	0.156	6,711,000	982,775	0.1464	0.151	0.150	0.151	0.140	0.156	6,711,000	0.1464	-3.21%
2025-02-06	0	0.156	0.152	0.156	0.155	0.158	437,000	68,276	0.1562	0.156	0.152	0.156	0.155	0.158	437,000	0.1562	0.65%
2025-02-05	0	0.155	0.152	0.155	0.151	0.161	1,078,000	165,388	0.1534	0.155	0.152	0.155	0.151	0.161	1,078,000	0.1534	2.65%
2025-02-04	0	0.151	0.145	0.151	0.136	0.154	2,852,000	411,819	0.1444	0.151	0.145	0.151	0.136	0.154	2,852,000	0.1444	11.03%
2025-02-03	0	0.136	0.134	0.136	0.132	0.145	834,000	111,757	0.1340	0.136	0.134	0.136	0.132	0.145	834,000	0.1340	0.74%
2025-01-28	0	0.135	0.132	0.135	0.131	0.138	182,000	24,569	0.1350	0.135	0.132	0.135	0.131	0.138	182,000	0.1350	3.05%
2025-01-27	0	0.131	0.131	0.132	0.130	0.136	613,475	81,227	0.1324	0.131	0.131	0.132	0.130	0.136	613,475	0.1324	0.77%
2025-01-24	0	0.130	0.130	0.131	0.130	0.134	1,117,000	146,107	0.1308	0.130	0.130	0.131	0.130	0.134	1,117,000	0.1308	-0.76%
2025-01-23	0	0.131	0.131	0.136	0.127	0.137	964,538	130,220	0.1350	0.131	0.131	0.136	0.127	0.137	964,538	0.1350	-3.68%
2025-01-22	0	0.136	0.136	0.145	0.136	0.144	1,533,000	210,603	0.1374	0.136	0.136	0.145	0.136	0.144	1,533,000	0.1374	-2.86%
2025-01-21	0	0.140	0.137	0.141	0.138	0.153	1,226,000	176,852	0.1443	0.140	0.137	0.141	0.138	0.153	1,226,000	0.1443	0.00%
2025-01-20	0	0.140	0.136	0.140	0.137	0.143	714,000	100,821	0.1412	0.140	0.136	0.140	0.137	0.143	714,000	0.1412	2.94%
2025-01-17	0	0.136	0.136	0.140	0.134	0.145	1,032,550	144,237	0.1397	0.136	0.136	0.140	0.134	0.145	1,032,550	0.1397	4.62%
2025-01-16	0	0.130	0.129	0.132	0.128	0.142	1,083,042	141,162	0.1303	0.130	0.129	0.132	0.128	0.142	1,083,042	0.1303	0.78%
2025-01-15	0	0.129	0.125	0.130	0.123	0.130	279,000	35,676	0.1279	0.129	0.125	0.130	0.123	0.130	279,000	0.1279	2.38%
2025-01-14	0	0.126	0.125	0.127	0.119	0.134	1,227,712	153,765	0.1252	0.126	0.125	0.127	0.119	0.134	1,227,712	0.1252	5.88%
2025-01-13	0	0.119	0.119	0.123	0.115	0.131	692,050	82,980	0.1199	0.119	0.119	0.123	0.115	0.131	692,050	0.1199	3.48%
2025-01-10	0	0.115	0.115	0.125	0.115	0.131	619,020	77,049	0.1245	0.115	0.115	0.125	0.115	0.131	619,020	0.1245	-10.16%
2025-01-09	0	0.128	0.125	0.128	0.124	0.129	594,600	75,272	0.1266	0.128	0.125	0.128	0.124	0.129	594,600	0.1266	6.67%
2025-01-08	0	0.120	0.118	0.120	0.116	0.127	1,826,000	218,230	0.1195	0.120	0.118	0.120	0.116	0.127	1,826,000	0.1195	-5.51%
2025-01-07	0	0.127	0.124	0.126	0.123	0.138	1,554,000	204,477	0.1316	0.127	0.124	0.126	0.123	0.138	1,554,000	0.1316	-7.30%
2025-01-06	0	0.137	0.135	0.136	0.137	0.146	1,140,000	161,029	0.1413	0.137	0.135	0.136	0.137	0.146	1,140,000	0.1413	-6.16%
2025-01-03	0	0.146	0.146	0.152	0.146	0.152	264,000	39,322	0.1489	0.146	0.146	0.152	0.146	0.152	264,000	0.1489	-3.95%
2025-01-02	0	0.152	0.150	0.152	0.150	0.153	596,500	90,779	0.1522	0.152	0.150	0.152	0.150	0.153	596,500	0.1522	-1.30%
2024-12-31	0	0.154	0.151	0.154	0.150	0.154	296,000	44,504	0.1504	0.154	0.151	0.154	0.150	0.154	296,000	0.1504	-0.65%
2024-12-30	0	0.155	0.153	0.158	0.151	0.158	1,345,020	208,081	0.1547	0.155	0.153	0.158	0.151	0.158	1,345,020	0.1547	-4.91%
2024-12-27	0	0.163	0.149	0.163	0.149	0.171	4,430,000	711,181	0.1605	0.163	0.149	0.163	0.149	0.171	4,430,000	0.1605	2.52%
2024-12-24	0	0.159	0.158	0.160	0.159	0.167	189,000	30,338	0.1605	0.159	0.158	0.160	0.159	0.167	189,000	0.1605	-3.05%
2024-12-23	0	0.164	0.159	0.165	0.159	0.165	2,665,000	427,603	0.1605	0.164	0.159	0.165	0.159	0.165	2,665,000	0.1605	-0.61%
2024-12-20	0	0.165	0.165	0.167	0.163	0.172	770,000	129,410	0.1681	0.165	0.165	0.167	0.163	0.172	770,000	0.1681	-2.37%
2024-12-19	0	0.169	0.163	0.172	0.161	0.182	2,097,000	358,472	0.1709	0.169	0.163	0.172	0.161	0.182	2,097,000	0.1709	-3.43%
2024-12-18	0	0.175	0.175	0.178	0.175	0.181	1,248,400	221,782	0.1777	0.175	0.175	0.178	0.175	0.181	1,248,400	0.1777	-1.69%
2024-12-17	0	0.178	0.177	0.178	0.176	0.181	1,784,000	317,799	0.1781	0.178	0.177	0.178	0.176	0.181	1,784,000	0.1781	-1.66%
2024-12-16	0	0.181	0.181	0.187	0.179	0.187	1,705,000	307,691	0.1805	0.181	0.181	0.187	0.179	0.187	1,705,000	0.1805	-2.16%
2024-12-13	0	0.185	0.185	0.188	0.180	0.190	723,000	132,363	0.1831	0.185	0.185	0.188	0.180	0.190	723,000	0.1831	-2.63%
2024-12-12	0	0.190	0.188	0.190	0.185	0.194	877,000	165,758	0.1890	0.190	0.188	0.190	0.185	0.194	877,000	0.1890	2.70%
2024-12-11	0	0.185	0.185	0.187	0.185	0.190	1,098,000	205,456	0.1871	0.185	0.185	0.187	0.185	0.190	1,098,000	0.1871	0.00%
2024-12-10	0	0.185	0.185	0.190	0.183	0.215	4,502,125	886,499	0.1969	0.185	0.185	0.190	0.183	0.215	4,502,125	0.1969	-3.65%
2024-12-09	0	0.192	0.190	0.192	0.176	0.198	5,208,000	953,724	0.1831	0.192	0.190	0.192	0.176	0.198	5,208,000	0.1831	2.13%
2024-12-06	0	0.188	0.185	0.188	0.188	0.194	590,000	112,060	0.1899	0.188	0.185	0.188	0.188	0.194	590,000	0.1899	0.00%
2024-12-05	0	0.188	0.185	0.188	0.183	0.197	2,122,000	404,254	0.1905	0.188	0.185	0.188	0.183	0.197	2,122,000	0.1905	-5.53%
2024-12-04	0	0.199	0.197	0.199	0.196	0.200	190,700	37,707	0.1977	0.199	0.197	0.199	0.196	0.200	190,700	0.1977	1.02%
2024-12-03	0	0.197	0.197	0.199	0.194	0.202	947,000	186,573	0.1970	0.197	0.197	0.199	0.194	0.202	947,000	0.1970	-0.51%
2024-12-02	0	0.198	0.198	0.200	0.190	0.205	1,056,000	208,131	0.1971	0.198	0.198	0.200	0.190	0.205	1,056,000	0.1971	-2.94%
2024-11-29	0	0.204	0.198	0.204	0.190	0.225	4,228,250	866,137	0.2048	0.204	0.198	0.204	0.190	0.225	4,228,250	0.2048	6.25%
2024-11-28	0	0.192	0.192	0.198	0.190	0.193	136,800	26,092	0.1907	0.192	0.192	0.198	0.190	0.193	136,800	0.1907	-3.03%
2024-11-27	0	0.198	0.194	0.199	0.186	0.198	765,000	146,254	0.1912	0.198	0.194	0.199	0.186	0.198	765,000	0.1912	3.12%
2024-11-26	0	0.192	0.192	0.193	0.186	0.194	1,175,800	221,479	0.1884	0.192	0.192	0.193	0.186	0.194	1,175,800	0.1884	3.23%
2024-11-25	0	0.186	0.184	0.188	0.182	0.191	402,000	74,747	0.1859	0.186	0.184	0.188	0.182	0.191	402,000	0.1859	2.20%
2024-11-22	0	0.182	0.184	0.185	0.180	0.195	933,200	177,224	0.1899	0.182	0.184	0.185	0.180	0.195	933,200	0.1899	-4.21%
2024-11-21	0	0.190	0.190	0.195	0.188	0.197	1,500,000	289,384	0.1929	0.190	0.190	0.195	0.188	0.197	1,500,000	0.1929	-2.06%
2024-11-20	0	0.194	0.194	0.199	0.190	0.201	625,000	123,251	0.1972	0.194	0.194	0.199	0.190	0.201	625,000	0.1972	-5.83%
2024-11-19	0	0.206	0.206	0.211	0.197	0.215	780,578	158,455	0.2030	0.206	0.206	0.211	0.197	0.215	780,578	0.2030	4.57%
2024-11-18	0	0.197	0.197	0.204	0.197	0.206	1,306,600	264,619	0.2025	0.197	0.197	0.204	0.197	0.206	1,306,600	0.2025	-4.37%
2024-11-15	0	0.206	0.199	0.206	0.185	0.206	1,597,000	312,994	0.1960	0.206	0.199	0.206	0.185	0.206	1,597,000	0.1960	1.98%
2024-11-14	0	0.202	0.202	0.204	0.197	0.206	2,266,000	457,169	0.2018	0.202	0.202	0.204	0.197	0.206	2,266,000	0.2018	-4.27%
2024-11-13	0	0.211	0.211	0.214	0.204	0.218	1,384,000	290,488	0.2099	0.211	0.211	0.214	0.204	0.218	1,384,000	0.2099	-0.94%
2024-11-12	0	0.213	0.213	0.217	0.212	0.233	4,431,000	973,398	0.2197	0.213	0.213	0.217	0.212	0.233	4,431,000	0.2197	-7.39%
2024-11-11	0	0.230	0.230	0.234	0.222	0.248	5,449,000	1,263,980	0.2320	0.230	0.230	0.234	0.222	0.248	5,449,000	0.2320	-7.26%
2024-11-08	0	0.248	0.245	0.247	0.230	0.270	9,565,000	2,390,975	0.2500	0.248	0.245	0.247	0.230	0.270	9,565,000	0.2500	-0.80%
2024-11-07	0	0.250	0.248	0.250	0.200	0.255	15,904,000	3,730,859	0.2346	0.250	0.248	0.250	0.200	0.255	15,904,000	0.2346	15.21%
2024-11-06	0	0.217	0.212	0.217	0.211	0.243	7,429,000	1,665,137	0.2241	0.217	0.212	0.217	0.211	0.243	7,429,000	0.2241	-4.41%
2024-11-05	0	0.227	0.227	0.229	0.185	0.229	15,600,250	3,218,646	0.2063	0.227	0.227	0.229	0.185	0.229	15,600,250	0.2063	24.04%
2024-11-04	0	0.183	0.181	0.183	0.179	0.190	2,981,000	543,011	0.1822	0.183	0.181	0.183	0.179	0.190	2,981,000	0.1822	2.23%
2024-11-01	0	0.179	0.179	0.182	0.179	0.188	2,843,000	522,433	0.1838	0.179	0.179	0.182	0.179	0.188	2,843,000	0.1838	-6.28%
2024-10-31	0	0.191	0.189	0.191	0.158	0.207	16,416,000	3,107,822	0.1893	0.191	0.189	0.191	0.158	0.207	16,416,000	0.1893	13.02%
2024-10-30	0	0.169	0.167	0.169	0.164	0.178	3,893,250	659,045	0.1693	0.169	0.167	0.169	0.164	0.178	3,893,250	0.1693	-5.06%
2024-10-29	0	0.178	0.177	0.178	0.177	0.187	1,841,000	329,320	0.1789	0.178	0.177	0.178	0.177	0.187	1,841,000	0.1789	-4.81%
2024-10-28	0	0.187	0.186	0.187	0.180	0.195	2,726,000	504,535	0.1851	0.187	0.186	0.187	0.180	0.195	2,726,000	0.1851	-4.10%
2024-10-25	0	0.195	0.190	0.193	0.171	0.199	6,376,000	1,215,734	0.1907	0.195	0.190	0.193	0.171	0.199	6,376,000	0.1907	-1.52%
2024-10-24	0	0.198	0.198	0.200	0.198	0.214	5,321,000	1,076,554	0.2023	0.198	0.198	0.200	0.198	0.214	5,321,000	0.2023	-7.48%
2024-10-23	0	0.214	0.213	0.214	0.210	0.222	3,830,000	833,142	0.2175	0.214	0.213	0.214	0.210	0.222	3,830,000	0.2175	-3.60%
2024-10-22	0	0.222	0.220	0.222	0.206	0.236	9,679,000	2,083,220	0.2152	0.222	0.220	0.222	0.206	0.236	9,679,000	0.2152	-3.48%
2024-10-21	0	0.230	0.226	0.230	0.224	0.250	8,945,125	2,081,371	0.2327	0.230	0.226	0.230	0.224	0.250	8,945,125	0.2327	-4.17%
2024-10-18	0	0.240	0.238	0.240	0.208	0.265	34,403,000	8,263,188	0.2402	0.240	0.238	0.240	0.208	0.265	34,403,000	0.2402	15.38%
2024-10-17	0	0.208	0.206	0.208	0.204	0.234	8,959,000	1,922,731	0.2146	0.208	0.206	0.208	0.204	0.234	8,959,000	0.2146	-6.73%
2024-10-16	0	0.223	0.222	0.227	0.212	0.238	8,118,000	1,801,772	0.2219	0.223	0.222	0.227	0.212	0.238	8,118,000	0.2219	1.36%
2024-10-15	0	0.220	0.213	0.220	0.206	0.260	13,609,400	3,089,581	0.2270	0.220	0.213	0.220	0.206	0.260	13,609,400	0.2270	-13.73%
2024-10-14	0	0.255	0.248	0.255	0.232	0.305	22,629,400	5,799,969	0.2563	0.255	0.248	0.255	0.232	0.305	22,629,400	0.2563	6.25%
2024-10-10	0	0.240	0.239	0.240	0.215	0.310	32,609,000	8,050,155	0.2469	0.240	0.239	0.240	0.215	0.310	32,609,000	0.2469	-1.23%
2024-10-09	0	0.243	0.241	0.243	0.200	0.320	27,942,828	6,817,539	0.2440	0.243	0.241	0.243	0.200	0.320	27,942,828	0.2440	-16.21%
2024-10-08	0	0.290	0.285	0.290	0.265	0.410	36,046,500	11,195,715	0.3106	0.290	0.285	0.290	0.265	0.410	36,046,500	0.3106	-29.27%
2024-10-07	0	0.410	0.410	0.415	0.280	0.465	90,814,100	33,125,954	0.3648	0.410	0.410	0.415	0.280	0.465	90,814,100	0.3648	-3.53%
2024-10-04	0	0.425	0.420	0.425	0.365	0.680	119,555,575	59,913,398	0.5011	0.425	0.420	0.425	0.365	0.680	119,555,575	0.5011	-15.00%
2024-10-03	0	0.500	0.500	0.510	0.450	1.000	300,792,340	186,020,610	0.6184	0.500	0.500	0.510	0.450	1.000	300,792,340	0.6184	21.95%
2024-10-02	0	0.410	0.405	0.410	0.082	0.450	241,302,224	84,013,435	0.3482	0.410	0.405	0.410	0.082	0.450	241,302,224	0.3482	412.50%
2024-09-30	0	0.080	0.074	0.080	0.074	0.081	1,162,397	90,957	0.0782	0.080	0.074	0.080	0.074	0.081	1,162,397	0.0782	17.65%
2024-09-27	0	0.068	0.064	0.068	0.058	0.068	541,000	36,448	0.0674	0.068	0.064	0.068	0.058	0.068	541,000	0.0674	1.49%
2024-09-26	0	0.067	0.067	0.068	0.057	0.078	280,425	19,831	0.0707	0.067	0.067	0.068	0.057	0.078	280,425	0.0707	-4.29%
2024-09-25	0	0.070	0.053	0.070	0.051	0.070	1,735,975	103,416	0.0596	0.070	0.053	0.070	0.051	0.070	1,735,975	0.0596	20.69%
2024-09-24	0	0.058	0.057	0.058	0.057	0.058	150,100	8,594	0.0573	0.058	0.057	0.058	0.057	0.058	150,100	0.0573	1.75%
2024-09-23	0	0.057	0.057	0.058	-	-	0	0	-	0.057	0.057	0.058	-	-	0	-	1.79%
2024-09-20	0	0.056	0.053	0.058	0.048	0.056	459,000	23,519	0.0512	0.056	0.053	0.058	0.048	0.056	459,000	0.0512	5.66%
2024-09-19	0	0.053	0.053	0.054	-	-	0	0	-	0.053	0.053	0.054	-	-	0	-	1.92%
2024-09-17	0	0.052	0.048	0.053	-	-	1,000	53	0.0530	0.052	0.048	0.053	-	-	1,000	0.0530	0.00%
2024-09-16	0	0.052	0.052	0.053	-	-	18,000	864	0.0480	0.052	0.052	0.053	-	-	18,000	0.0480	4.00%
2024-09-13	0	0.050	0.050	0.055	0.050	0.054	4,000	204	0.0510	0.050	0.050	0.055	0.050	0.054	4,000	0.0510	-10.71%
2024-09-12	0	0.056	0.056	0.057	0.051	0.051	30,000	1,530	0.0510	0.056	0.056	0.057	0.051	0.051	30,000	0.0510	0.00%
2024-09-11	0	0.056	0.051	0.056	0.057	0.057	40,000	2,280	0.0570	0.056	0.051	0.056	0.057	0.057	40,000	0.0570	1.82%
2024-09-10	0	0.055	0.050	0.055	0.052	0.055	91,000	4,735	0.0520	0.055	0.050	0.055	0.052	0.055	91,000	0.0520	-1.79%
2024-09-09	0	0.056	0.056	0.057	0.052	0.052	10,000	520	0.0520	0.056	0.056	0.057	0.052	0.052	10,000	0.0520	-3.45%
2024-09-05	0	0.058	0.052	0.058	0.058	0.058	3,000	174	0.0580	0.058	0.052	0.058	0.058	0.058	3,000	0.0580	0.00%
2024-09-04	0	0.058	0.058	0.059	0.055	0.055	20,000	1,100	0.0550	0.058	0.058	0.059	0.055	0.055	20,000	0.0550	-1.69%
2024-09-03	0	0.059	0.059	0.060	-	-	0	0	-	0.059	0.059	0.060	-	-	0	-	3.51%
2024-09-02	0	0.057	0.052	0.058	-	-	0	0	-	0.057	0.052	0.058	-	-	0	-	0.00%
2024-08-30	0	0.057	0.056	0.058	0.051	0.057	44,000	2,388	0.0543	0.057	0.056	0.058	0.051	0.057	44,000	0.0543	-1.72%
2024-08-29	0	0.058	0.053	0.058	0.058	0.058	1,000	58	0.0580	0.058	0.053	0.058	0.058	0.058	1,000	0.0580	7.41%
2024-08-28	0	0.054	0.050	0.054	0.056	0.056	77,000	4,312	0.0560	0.054	0.050	0.054	0.056	0.056	77,000	0.0560	-1.82%
2024-08-27	0	0.055	0.055	0.056	0.055	0.055	191,000	10,505	0.0550	0.055	0.055	0.056	0.055	0.055	191,000	0.0550	0.00%
2024-08-26	0	0.055	0.050	0.056	-	-	0	0	-	0.055	0.050	0.056	-	-	0	-	0.00%
2024-08-23	0	0.055	0.049	0.056	-	-	0	0	-	0.055	0.049	0.056	-	-	0	-	0.00%
2024-08-22	0	0.055	0.049	0.056	-	-	0	0	-	0.055	0.049	0.056	-	-	0	-	0.00%
2024-08-21	0	0.055	0.049	0.056	0.055	0.055	10,000	550	0.0550	0.055	0.049	0.056	0.055	0.055	10,000	0.0550	0.00%
2024-08-20	0	0.055	0.051	0.056	0.048	0.056	1,105,000	56,018	0.0507	0.055	0.051	0.056	0.048	0.056	1,105,000	0.0507	0.00%
2024-08-19	0	0.055	0.055	0.056	-	-	0	0	-	0.055	0.055	0.056	-	-	0	-	1.85%
2024-08-16	0	0.054	0.054	0.056	0.048	0.048	9,000	432	0.0480	0.054	0.054	0.056	0.048	0.048	9,000	0.0480	0.00%
2024-08-15	0	0.054	0.051	0.055	-	-	0	0	-	0.054	0.051	0.055	-	-	0	-	0.00%
2024-08-14	0	0.054	0.054	0.055	0.054	0.054	61,912	3,338	0.0539	0.054	0.054	0.055	0.054	0.054	61,912	0.0539	3.85%
2024-08-13	0	0.052	0.052	0.053	0.050	0.052	328,000	16,728	0.0510	0.052	0.052	0.053	0.050	0.052	328,000	0.0510	0.00%
2024-08-12	0	0.052	0.048	0.053	0.052	0.052	271,000	14,092	0.0520	0.052	0.048	0.053	0.052	0.052	271,000	0.0520	-3.70%
2024-08-09	0	0.054	0.054	0.055	-	-	0	0	-	0.054	0.054	0.055	-	-	0	-	1.89%
2024-08-08	0	0.053	0.053	0.054	0.051	0.053	339,000	17,767	0.0524	0.053	0.053	0.054	0.051	0.053	339,000	0.0524	0.00%
2024-08-07	0	0.053	0.048	0.054	-	-	0	0	-	0.053	0.048	0.054	-	-	0	-	0.00%
2024-08-06	0	0.053	0.053	0.054	-	-	0	0	-	0.053	0.053	0.054	-	-	0	-	10.42%
2024-08-05	0	0.048	0.048	0.053	0.048	0.048	10,000	480	0.0480	0.048	0.048	0.053	0.048	0.048	10,000	0.0480	-9.43%
2024-08-02	0	0.053	0.053	0.055	0.050	0.056	417,000	21,012	0.0504	0.053	0.053	0.055	0.050	0.056	417,000	0.0504	-1.85%
2024-08-01	0	0.054	0.050	0.054	0.049	0.055	378,000	19,812	0.0524	0.054	0.050	0.054	0.049	0.055	378,000	0.0524	20.00%
2024-07-31	0	0.045	0.045	0.050	0.045	0.051	40,000	1,806	0.0452	0.045	0.045	0.050	0.045	0.051	40,000	0.0452	-10.00%
2024-07-30	0	0.050	0.048	0.051	0.050	0.050	220,000	11,020	0.0501	0.050	0.048	0.051	0.050	0.050	220,000	0.0501	-1.96%
2024-07-29	0	0.051	0.051	0.052	0.047	0.052	960,000	47,499	0.0495	0.051	0.051	0.052	0.047	0.052	960,000	0.0495	-1.92%
2024-07-26	0	0.052	0.047	0.052	-	-	0	0	-	0.052	0.047	0.052	-	-	0	-	0.00%
2024-07-25	0	0.052	0.048	0.052	-	-	0	0	-	0.052	0.048	0.052	-	-	0	-	0.00%
2024-07-24	0	0.052	0.051	0.052	0.050	0.052	102,000	5,104	0.0500	0.052	0.051	0.052	0.050	0.052	102,000	0.0500	0.00%
2024-07-23	0	0.052	0.050	0.052	0.050	0.052	541,000	27,235	0.0503	0.052	0.050	0.052	0.050	0.052	541,000	0.0503	0.00%
2024-07-22	0	0.052	0.050	0.053	0.051	0.052	372,000	18,973	0.0510	0.052	0.050	0.053	0.051	0.052	372,000	0.0510	0.00%
2024-07-19	0	0.052	0.050	0.052	-	-	0	0	-	0.052	0.050	0.052	-	-	0	-	0.00%
2024-07-18	0	0.052	0.050	0.052	0.050	0.052	101,500	5,072	0.0500	0.052	0.050	0.052	0.050	0.052	101,500	0.0500	-1.89%
2024-07-17	0	0.053	0.052	0.054	0.050	0.053	428,600	22,116	0.0516	0.053	0.052	0.054	0.050	0.053	428,600	0.0516	1.92%
2024-07-16	0	0.052	0.050	0.053	-	-	0	0	-	0.052	0.050	0.053	-	-	0	-	0.00%
2024-07-15	0	0.052	0.052	0.053	-	-	0	0	-	0.052	0.052	0.053	-	-	0	-	1.96%
2024-07-12	0	0.051	0.051	0.053	0.051	0.051	10,000	510	0.0510	0.051	0.051	0.053	0.051	0.051	10,000	0.0510	-1.92%
2024-07-11	0	0.052	0.051	0.053	0.051	0.052	442,010	22,972	0.0520	0.052	0.051	0.053	0.051	0.052	442,010	0.0520	1.96%
2024-07-10	0	0.051	0.050	0.051	0.051	0.056	320,000	16,425	0.0513	0.051	0.050	0.051	0.051	0.056	320,000	0.0513	-5.56%
2024-07-09	0	0.054	0.051	0.056	0.051	0.054	158,100	8,492	0.0537	0.054	0.051	0.056	0.051	0.054	158,100	0.0537	-1.82%
2024-07-08	0	0.055	0.050	0.055	0.056	0.056	1,000	56	0.0560	0.055	0.050	0.055	0.056	0.056	1,000	0.0560	1.85%
2024-07-05	0	0.054	0.054	0.055	-	-	0	0	-	0.054	0.054	0.055	-	-	0	-	1.89%
2024-07-04	0	0.053	0.052	0.055	0.050	0.053	993,000	50,617	0.0510	0.053	0.052	0.055	0.050	0.053	993,000	0.0510	1.92%
2024-07-03	0	0.052	0.052	0.054	0.051	0.056	387,145	20,066	0.0518	0.052	0.052	0.054	0.051	0.056	387,145	0.0518	-3.70%
2024-07-02	0	0.054	0.052	0.054	-	-	0	0	-	0.054	0.052	0.054	-	-	0	-	0.00%
2024-06-28	0	0.054	0.052	0.054	0.053	0.054	300,000	16,082	0.0536	0.054	0.052	0.054	0.053	0.054	300,000	0.0536	0.00%
2024-06-27	0	0.054	0.051	0.055	-	-	0	0	-	0.054	0.051	0.055	-	-	0	-	0.00%
2024-06-26	0	0.054	0.054	0.055	0.052	0.052	216,343	11,247	0.0520	0.054	0.054	0.055	0.052	0.052	216,343	0.0520	0.00%
2024-06-25	0	0.054	0.051	0.054	0.052	0.055	31,000	1,615	0.0521	0.054	0.051	0.054	0.052	0.055	31,000	0.0521	3.85%
2024-06-24	0	0.052	0.052	0.053	0.052	0.056	19,000	992	0.0522	0.052	0.052	0.053	0.052	0.056	19,000	0.0522	-5.45%
2024-06-21	0	0.055	0.053	0.056	0.055	0.055	10,000	550	0.0550	0.055	0.053	0.056	0.055	0.055	10,000	0.0550	3.77%
2024-06-20	0	0.053	0.053	0.054	0.052	0.054	198,200	10,652	0.0537	0.053	0.053	0.054	0.052	0.054	198,200	0.0537	-1.85%
2024-06-19	0	0.054	0.052	0.054	0.054	0.054	15,000	810	0.0540	0.054	0.052	0.054	0.054	0.054	15,000	0.0540	-1.82%
2024-06-18	0	0.055	0.052	0.055	0.056	0.056	1,000	56	0.0560	0.055	0.052	0.055	0.056	0.056	1,000	0.0560	1.85%
2024-06-17	0	0.054	0.052	0.054	-	-	370	17	0.0459	0.054	0.052	0.054	-	-	370	0.0459	0.00%
2024-06-14	0	0.054	0.051	0.054	0.050	0.057	591,700	30,129	0.0509	0.054	0.051	0.054	0.050	0.057	591,700	0.0509	-1.82%
2024-06-13	0	0.055	0.052	0.055	0.055	0.055	1,000	55	0.0550	0.055	0.052	0.055	0.055	0.055	1,000	0.0550	-1.79%
2024-06-12	0	0.056	0.054	0.056	0.057	0.057	1,000	57	0.0570	0.056	0.054	0.056	0.057	0.057	1,000	0.0570	0.00%
2024-06-11	0	0.056	0.056	0.058	-	-	0	0	-	0.056	0.056	0.058	-	-	0	-	1.82%
2024-06-07	0	0.055	0.053	0.055	0.053	0.056	1,074,000	58,818	0.0548	0.055	0.053	0.055	0.053	0.056	1,074,000	0.0548	-1.79%
2024-06-06	0	0.056	0.054	0.057	0.052	0.056	319,000	17,796	0.0558	0.056	0.054	0.057	0.052	0.056	319,000	0.0558	0.00%
2024-06-05	0	0.056	0.056	0.058	0.053	0.053	33,150	1,756	0.0530	0.056	0.056	0.058	0.053	0.053	33,150	0.0530	-5.08%
2024-06-04	0	0.059	0.053	0.059	0.059	0.059	230,000	13,570	0.0590	0.059	0.053	0.059	0.059	0.059	230,000	0.0590	0.00%
2024-06-03	0	0.059	0.058	0.059	0.058	0.059	581,000	33,699	0.0580	0.059	0.058	0.059	0.058	0.059	581,000	0.0580	7.27%
2024-05-31	0	0.055	0.055	0.057	0.046	0.055	501,000	26,603	0.0531	0.055	0.055	0.057	0.046	0.055	501,000	0.0531	3.77%
2024-05-30	0	0.053	0.049	0.053	0.051	0.056	58,400	2,987	0.0511	0.053	0.049	0.053	0.051	0.056	58,400	0.0511	-1.85%
2024-05-29	0	0.054	0.054	0.056	0.051	0.058	20,000	1,090	0.0545	0.054	0.054	0.056	0.051	0.058	20,000	0.0545	-5.26%
2024-05-28	0	0.057	0.057	0.058	0.053	0.053	29,200	1,551	0.0531	0.057	0.057	0.058	0.053	0.053	29,200	0.0531	-3.39%
2024-05-27	0	0.059	0.052	0.059	-	-	0	0	-	0.059	0.052	0.059	-	-	0	-	0.00%
2024-05-24	0	0.059	0.051	0.059	-	-	0	0	-	0.059	0.051	0.059	-	-	0	-	0.00%
2024-05-23	0	0.059	0.052	0.059	-	-	0	0	-	0.059	0.052	0.059	-	-	0	-	0.00%
2024-05-22	0	0.059	0.053	0.059	0.057	0.059	1,766,000	103,764	0.0588	0.059	0.053	0.059	0.057	0.059	1,766,000	0.0588	0.00%
2024-05-21	0	0.059	0.053	0.059	0.059	0.059	264,000	15,576	0.0590	0.059	0.053	0.059	0.059	0.059	264,000	0.0590	0.00%
2024-05-20	0	0.059	0.051	0.059	0.058	0.059	300,000	17,671	0.0589	0.059	0.051	0.059	0.058	0.059	300,000	0.0589	3.51%
2024-05-17	0	0.057	0.057	0.058	0.053	0.059	524,000	29,995	0.0572	0.057	0.057	0.058	0.053	0.059	524,000	0.0572	-3.39%
2024-05-16	0	0.059	0.053	0.059	0.057	0.059	240,000	13,959	0.0582	0.059	0.053	0.059	0.057	0.059	240,000	0.0582	1.72%
2024-05-14	0	0.058	0.053	0.058	0.059	0.059	100,000	5,900	0.0590	0.058	0.053	0.058	0.059	0.059	100,000	0.0590	-1.69%
2024-05-13	0	0.059	0.053	0.059	0.059	0.059	200,100	11,805	0.0590	0.059	0.053	0.059	0.059	0.059	200,100	0.0590	1.72%
2024-05-10	0	0.058	0.058	0.059	0.058	0.058	25,250	1,462	0.0579	0.058	0.058	0.059	0.058	0.058	25,250	0.0579	0.00%
2024-05-09	0	0.058	0.054	0.058	0.058	0.058	166,000	9,628	0.0580	0.058	0.054	0.058	0.058	0.058	166,000	0.0580	3.57%
2024-05-08	0	0.056	0.057	0.058	0.054	0.055	235,000	12,759	0.0543	0.056	0.057	0.058	0.054	0.055	235,000	0.0543	5.66%
2024-05-07	0	0.053	0.053	0.055	-	-	1,000	53	0.0530	0.053	0.053	0.055	-	-	1,000	0.0530	6.00%
2024-05-06	0	0.050	0.048	0.055	0.047	0.056	78,000	3,755	0.0481	0.050	0.048	0.055	0.047	0.056	78,000	0.0481	-9.09%
2024-05-03	0	0.055	0.049	0.055	0.055	0.055	6,000	330	0.0550	0.055	0.049	0.055	0.055	0.055	6,000	0.0550	3.77%
2024-05-02	0	0.053	0.053	0.055	0.045	0.055	599,000	29,618	0.0494	0.053	0.053	0.055	0.045	0.055	599,000	0.0494	1.92%
2024-04-30	0	0.052	0.049	0.056	0.049	0.054	128,000	6,513	0.0509	0.052	0.049	0.056	0.049	0.054	128,000	0.0509	-8.77%
2024-04-29	0	0.057	0.057	0.058	0.057	0.057	100,000	5,700	0.0570	0.057	0.057	0.058	0.057	0.057	100,000	0.0570	7.55%
2024-04-26	0	0.053	0.050	0.053	0.050	0.055	151,000	7,705	0.0510	0.053	0.050	0.053	0.050	0.055	151,000	0.0510	0.00%
2024-04-25	0	0.053	0.051	0.053	0.049	0.056	225,000	12,424	0.0552	0.053	0.051	0.053	0.049	0.056	225,000	0.0552	-5.36%
2024-04-24	0	0.056	0.056	0.059	-	-	0	0	-	0.056	0.056	0.059	-	-	0	-	5.66%
2024-04-23	0	0.053	0.053	0.059	0.053	0.053	93,000	4,929	0.0530	0.053	0.053	0.059	0.053	0.053	93,000	0.0530	3.92%
2024-04-22	0	0.051	0.051	0.053	-	-	0	0	-	0.051	0.051	0.053	-	-	0	-	2.00%
2024-04-19	0	0.050	0.050	0.053	0.048	0.051	20,200	972	0.0481	0.050	0.050	0.053	0.048	0.051	20,200	0.0481	-1.96%
2024-04-18	0	0.051	0.046	0.053	0.051	0.051	75,000	3,825	0.0510	0.051	0.046	0.053	0.051	0.051	75,000	0.0510	4.08%
2024-04-17	0	0.049	0.046	0.050	0.046	0.049	112,000	5,159	0.0461	0.049	0.046	0.050	0.046	0.049	112,000	0.0461	-2.00%
2024-04-16	0	0.050	0.050	0.051	0.047	0.047	30,000	1,410	0.0470	0.050	0.050	0.051	0.047	0.047	30,000	0.0470	0.00%
2024-04-15	0	0.050	0.047	0.051	0.049	0.053	307,000	15,609	0.0508	0.050	0.047	0.051	0.049	0.053	307,000	0.0508	-7.41%
2024-04-12	0	0.054	0.049	0.055	0.054	0.054	10,000	540	0.0540	0.054	0.049	0.055	0.054	0.054	10,000	0.0540	0.00%
2024-04-11	0	0.054	0.054	0.055	-	-	0	0	-	0.054	0.054	0.055	-	-	0	-	0.00%
2024-04-10	0	0.054	0.054	0.055	0.054	0.054	11,000	594	0.0540	0.054	0.054	0.055	0.054	0.054	11,000	0.0540	0.00%
2024-04-09	0	0.054	0.054	0.055	0.054	0.054	106,000	5,724	0.0540	0.054	0.054	0.055	0.054	0.054	106,000	0.0540	0.00%
2024-04-08	0	0.054	0.054	0.055	0.052	0.052	142,000	7,387	0.0520	0.054	0.054	0.055	0.052	0.052	142,000	0.0520	-1.82%
2024-04-05	0	0.055	0.053	0.055	-	-	0	0	-	0.055	0.053	0.055	-	-	0	-	0.00%
2024-04-03	0	0.055	0.051	0.055	-	-	0	0	-	0.055	0.051	0.055	-	-	0	-	0.00%
2024-04-02	0	0.055	0.055	0.056	0.052	0.055	1,031,000	53,705	0.0521	0.055	0.055	0.056	0.052	0.055	1,031,000	0.0521	0.00%
2024-03-28	0	0.055	0.051	0.056	-	-	4,000	224	0.0560	0.055	0.051	0.056	-	-	4,000	0.0560	0.00%
2024-03-27	0	0.055	0.055	0.056	-	-	1,000	56	0.0560	0.055	0.055	0.056	-	-	1,000	0.0560	0.00%
2024-03-26	0	0.055	0.055	0.056	0.053	0.053	2,000	109	0.0545	0.055	0.055	0.056	0.053	0.053	2,000	0.0545	-1.79%
2024-03-25	0	0.056	0.051	0.056	-	-	0	0	-	0.056	0.051	0.056	-	-	0	-	0.00%
2024-03-22	0	0.056	0.055	0.057	0.052	0.056	8,000	420	0.0525	0.056	0.055	0.057	0.052	0.056	8,000	0.0525	0.00%
2024-03-21	0	0.056	0.052	0.056	-	-	0	0	-	0.056	0.052	0.056	-	-	0	-	-1.75%
2024-03-20	0	0.057	0.051	0.057	0.052	0.057	718,900	39,462	0.0549	0.057	0.051	0.057	0.052	0.057	718,900	0.0549	-1.72%
2024-03-19	0	0.058	0.055	0.058	0.059	0.059	100,000	5,900	0.0590	0.058	0.055	0.058	0.059	0.059	100,000	0.0590	-1.69%
2024-03-18	0	0.059	0.056	0.059	0.058	0.060	904,000	53,332	0.0590	0.059	0.056	0.059	0.058	0.060	904,000	0.0590	5.36%
2024-03-15	0	0.056	0.056	0.057	0.055	0.055	100,000	5,500	0.0550	0.056	0.056	0.057	0.055	0.055	100,000	0.0550	-1.75%
2024-03-14	0	0.057	0.055	0.058	0.055	0.057	233,000	13,203	0.0567	0.057	0.055	0.058	0.055	0.057	233,000	0.0567	-1.72%
2024-03-13	0	0.058	0.055	0.058	0.055	0.058	185,000	10,448	0.0565	0.058	0.055	0.058	0.055	0.058	185,000	0.0565	0.00%
2024-03-12	0	0.058	0.058	0.059	0.054	0.054	1,442	76	0.0527	0.058	0.058	0.059	0.054	0.054	1,442	0.0527	1.75%
2024-03-11	0	0.057	0.055	0.057	0.055	0.058	100,000	5,505	0.0551	0.057	0.055	0.057	0.055	0.058	100,000	0.0551	1.79%
2024-03-08	0	0.056	0.055	0.056	0.057	0.057	3,000	161	0.0537	0.056	0.055	0.056	0.057	0.057	3,000	0.0537	1.82%
2024-03-07	0	0.055	0.051	0.056	0.055	0.057	184,000	10,123	0.0550	0.055	0.051	0.056	0.055	0.057	184,000	0.0550	-3.51%
2024-03-06	0	0.057	0.056	0.059	0.056	0.057	94,000	5,357	0.0570	0.057	0.056	0.059	0.056	0.057	94,000	0.0570	-3.39%
2024-03-05	0	0.059	0.059	0.061	-	-	0	0	-	0.059	0.059	0.061	-	-	0	-	5.36%
2024-03-04	0	0.056	0.056	0.060	0.056	0.056	12,000	672	0.0560	0.056	0.056	0.060	0.056	0.056	12,000	0.0560	-6.67%
2024-03-01	0	0.060	0.056	0.060	0.060	0.060	7,000	420	0.0600	0.060	0.056	0.060	0.060	0.060	7,000	0.0600	1.69%
2024-02-29	0	0.059	0.059	0.060	0.056	0.060	4,000	228	0.0570	0.059	0.059	0.060	0.056	0.060	4,000	0.0570	0.00%
2024-02-28	0	0.059	0.053	0.061	-	-	0	0	-	0.059	0.053	0.061	-	-	0	-	0.00%
2024-02-27	0	0.059	0.055	0.059	0.055	0.060	218,000	12,741	0.0584	0.059	0.055	0.059	0.055	0.060	218,000	0.0584	-6.35%
2024-02-26	0	0.063	0.061	0.063	0.064	0.064	1,000	64	0.0640	0.063	0.061	0.063	0.064	0.064	1,000	0.0640	3.28%
2024-02-23	0	0.061	0.059	0.061	0.061	0.065	110,000	7,110	0.0646	0.061	0.059	0.061	0.061	0.065	110,000	0.0646	-6.15%
2024-02-22	0	0.065	0.062	0.065	0.059	0.067	170,000	10,098	0.0594	0.065	0.062	0.065	0.059	0.067	170,000	0.0594	0.00%
2024-02-21	0	0.065	0.058	0.065	-	-	0	0	-	0.065	0.058	0.065	-	-	0	-	0.00%
2024-02-20	0	0.065	0.057	0.067	-	-	0	0	-	0.065	0.057	0.067	-	-	0	-	0.00%
2024-02-19	0	0.065	0.060	0.069	0.065	0.065	1,000	65	0.0650	0.065	0.060	0.069	0.065	0.065	1,000	0.0650	0.00%
2024-02-16	0	0.065	0.057	0.065	-	-	0	0	-	0.065	0.057	0.065	-	-	0	-	0.00%
2024-02-15	0	0.065	0.065	0.068	-	-	0	0	-	0.065	0.065	0.068	-	-	0	-	6.56%
2024-02-14	0	0.061	0.059	0.062	0.061	0.062	300,000	18,518	0.0617	0.061	0.059	0.062	0.061	0.062	300,000	0.0617	-1.61%
2024-02-09	0	0.062	0.054	0.062	0.056	0.062	270,600	15,949	0.0589	0.062	0.054	0.062	0.056	0.062	270,600	0.0589	1.64%
2024-02-08	0	0.061	0.060	0.063	0.054	0.061	722,800	41,835	0.0579	0.061	0.060	0.063	0.054	0.061	722,800	0.0579	-1.61%
2024-02-07	0	0.062	0.057	0.063	-	-	0	0	-	0.062	0.057	0.063	-	-	0	-	0.00%
2024-02-06	0	0.062	0.058	0.062	0.058	0.064	105,000	6,694	0.0638	0.062	0.058	0.062	0.058	0.064	105,000	0.0638	0.00%
2024-02-05	0	0.062	0.062	0.064	-	-	0	0	-	0.062	0.062	0.064	-	-	0	-	3.33%
2024-02-02	0	0.060	0.060	0.062	0.059	0.066	100,000	5,907	0.0591	0.060	0.060	0.062	0.059	0.066	100,000	0.0591	-4.76%
2024-02-01	0	0.063	0.063	0.065	0.060	0.066	22,000	1,326	0.0603	0.063	0.063	0.065	0.060	0.066	22,000	0.0603	-1.56%
2024-01-31	0	0.064	0.061	0.064	0.065	0.065	1,000	65	0.0650	0.064	0.061	0.064	0.065	0.065	1,000	0.0650	1.59%
2024-01-30	0	0.063	0.059	0.064	0.061	0.063	79,200	4,885	0.0617	0.063	0.059	0.064	0.061	0.063	79,200	0.0617	-7.35%
2024-01-29	0	0.068	0.059	0.068	0.068	0.068	35,000	2,380	0.0680	0.068	0.059	0.068	0.068	0.068	35,000	0.0680	0.00%
2024-01-26	0	0.068	0.059	0.068	0.067	0.069	70,150	4,795	0.0684	0.068	0.059	0.068	0.067	0.069	70,150	0.0684	3.03%
2024-01-25	0	0.066	0.057	0.068	0.059	0.069	49,200	3,028	0.0615	0.066	0.057	0.068	0.059	0.069	49,200	0.0615	-4.35%
2024-01-24	0	0.069	0.059	0.069	-	-	0	0	-	0.069	0.059	0.069	-	-	0	-	0.00%
2024-01-23	0	0.069	0.057	0.069	0.069	0.072	131,000	9,099	0.0695	0.069	0.057	0.069	0.069	0.072	131,000	0.0695	4.55%
2024-01-22	0	0.066	0.059	0.066	0.069	0.069	1,000	69	0.0690	0.066	0.059	0.066	0.069	0.069	1,000	0.0690	0.00%
2024-01-19	0	0.066	0.058	0.066	0.066	0.070	2,000	136	0.0680	0.066	0.058	0.066	0.066	0.070	2,000	0.0680	0.00%
2024-01-18	0	0.066	0.066	0.069	0.059	0.074	7,000	428	0.0611	0.066	0.066	0.069	0.059	0.074	7,000	0.0611	-5.71%
2024-01-17	0	0.070	0.070	0.075	0.057	0.063	174,856	10,676	0.0611	0.070	0.070	0.075	0.057	0.063	174,856	0.0611	2.94%
2024-01-16	0	0.068	0.068	0.070	0.063	0.069	462,100	29,589	0.0640	0.068	0.068	0.070	0.063	0.069	462,100	0.0640	7.94%
2024-01-15	0	0.063	0.060	0.063	0.057	0.063	10,000	576	0.0576	0.063	0.060	0.063	0.057	0.063	10,000	0.0576	-3.08%
2024-01-12	0	0.065	0.065	0.068	0.065	0.065	70,712	4,581	0.0648	0.065	0.065	0.068	0.065	0.065	70,712	0.0648	0.00%
2024-01-11	0	0.065	0.060	0.065	0.060	0.065	12,000	725	0.0604	0.065	0.060	0.065	0.060	0.065	12,000	0.0604	-4.41%
2024-01-10	0	0.068	0.058	0.068	-	-	0	0	-	0.068	0.058	0.068	-	-	0	-	0.00%
2024-01-09	0	0.068	0.056	0.068	0.065	0.070	322,000	22,171	0.0689	0.068	0.056	0.068	0.065	0.070	322,000	0.0689	11.48%
2024-01-08	0	0.061	0.054	0.061	0.062	0.065	36,813	2,299	0.0625	0.061	0.054	0.061	0.062	0.065	36,813	0.0625	3.39%
2024-01-05	0	0.059	0.059	0.060	0.054	0.070	81,000	4,745	0.0586	0.059	0.059	0.060	0.054	0.070	81,000	0.0586	-7.81%
2024-01-04	0	0.064	0.062	0.064	0.055	0.064	64,000	3,796	0.0593	0.064	0.062	0.064	0.055	0.064	64,000	0.0593	3.23%
2024-01-03	0	0.062	0.062	0.064	0.060	0.062	194,000	12,014	0.0619	0.062	0.062	0.064	0.060	0.062	194,000	0.0619	3.33%
2024-01-02	0	0.060	0.052	0.060	-	-	0	0	-	0.060	0.052	0.060	-	-	0	-	0.00%
2023-12-29	0	0.060	0.054	0.060	0.061	0.061	1,000	61	0.0610	0.060	0.054	0.060	0.061	0.061	1,000	0.0610	5.26%
2023-12-28	0	0.057	0.055	0.059	0.052	0.060	94,000	5,096	0.0542	0.057	0.055	0.059	0.052	0.060	94,000	0.0542	9.62%
2023-12-27	0	0.052	0.052	0.063	0.051	0.063	6,140	324	0.0528	0.052	0.052	0.063	0.051	0.063	6,140	0.0528	-14.75%
2023-12-22	0	0.061	0.061	0.063	-	-	1	0	-	0.061	0.061	0.063	-	-	1	-	1.67%
2023-12-21	0	0.060	0.055	0.062	-	-	0	0	-	0.060	0.055	0.062	-	-	0	-	0.00%
2023-12-20	0	0.060	0.060	0.062	-	-	0	0	-	0.060	0.060	0.062	-	-	0	-	1.69%
2023-12-19	0	0.059	0.054	0.059	0.059	0.059	1,000	59	0.0590	0.059	0.054	0.059	0.059	0.059	1,000	0.0590	7.27%
2023-12-18	0	0.055	0.053	0.055	0.055	0.055	14,250	782	0.0549	0.055	0.053	0.055	0.055	0.055	14,250	0.0549	-8.33%
2023-12-15	0	0.060	0.053	0.060	0.053	0.060	4,000	219	0.0548	0.060	0.053	0.060	0.053	0.060	4,000	0.0548	-3.23%
2023-12-14	0	0.062	0.053	0.062	0.062	0.062	1,000	62	0.0620	0.062	0.053	0.062	0.062	0.062	1,000	0.0620	1.64%
2023-12-13	0	0.061	0.055	0.061	0.061	0.061	1,000	61	0.0610	0.061	0.055	0.061	0.061	0.061	1,000	0.0610	3.39%
2023-12-12	0	0.059	0.053	0.059	0.059	0.059	1,000	59	0.0590	0.059	0.053	0.059	0.059	0.059	1,000	0.0590	3.51%
2023-12-11	0	0.057	0.053	0.061	0.051	0.057	119,000	6,331	0.0532	0.057	0.053	0.061	0.051	0.057	119,000	0.0532	0.00%
2023-12-08	0	0.057	0.057	0.059	0.051	0.061	57,000	2,917	0.0512	0.057	0.057	0.059	0.051	0.061	57,000	0.0512	3.64%
2023-12-07	0	0.055	0.051	0.056	0.050	0.056	33,000	1,681	0.0509	0.055	0.051	0.056	0.050	0.056	33,000	0.0509	5.77%
2023-12-06	0	0.052	0.052	0.060	0.052	0.062	142,000	8,400	0.0592	0.052	0.052	0.060	0.052	0.062	142,000	0.0592	-3.70%
2023-12-05	0	0.054	0.054	0.057	0.050	0.055	1,534,000	81,681	0.0532	0.054	0.054	0.057	0.050	0.055	1,534,000	0.0532	-5.26%
2023-12-04	0	0.057	0.058	0.064	0.055	0.055	564,000	31,020	0.0550	0.057	0.058	0.064	0.055	0.055	564,000	0.0550	0.00%
2023-12-01	0	0.057	0.057	0.059	0.054	0.055	400,675	21,895	0.0546	0.057	0.057	0.059	0.054	0.055	400,675	0.0546	1.79%
2023-11-30	0	0.056	0.052	0.056	0.054	0.059	168,000	9,865	0.0587	0.056	0.052	0.056	0.054	0.059	168,000	0.0587	0.00%
2023-11-29	0	0.056	0.056	0.059	0.055	0.055	9,000	495	0.0550	0.056	0.056	0.059	0.055	0.055	9,000	0.0550	-5.08%
2023-11-28	0	0.059	0.056	0.059	0.059	0.059	98,000	5,782	0.0590	0.059	0.056	0.059	0.059	0.059	98,000	0.0590	15.69%
2023-11-27	0	0.051	0.051	0.061	0.051	0.055	37,000	1,918	0.0518	0.051	0.051	0.061	0.051	0.055	37,000	0.0518	-12.07%
2023-11-24	0	0.058	0.051	0.059	0.048	0.058	1,465,310	74,001	0.0505	0.058	0.051	0.059	0.048	0.058	1,465,310	0.0505	5.45%
2023-11-23	0	0.055	0.055	0.058	0.048	0.053	301,000	15,148	0.0503	0.055	0.055	0.058	0.048	0.053	301,000	0.0503	1.85%
2023-11-22	0	0.054	0.048	0.055	0.048	0.054	68,000	3,537	0.0520	0.054	0.048	0.055	0.048	0.054	68,000	0.0520	-1.82%
2023-11-21	0	0.055	0.048	0.055	-	-	0	0	-	0.055	0.048	0.055	-	-	0	-	0.00%
2023-11-20	0	0.055	0.049	0.056	-	-	10,000	490	0.0490	0.055	0.049	0.056	-	-	10,000	0.0490	0.00%
2023-11-17	0	0.055	0.055	0.057	-	-	0	0	-	0.055	0.055	0.057	-	-	0	-	5.77%
2023-11-16	0	0.052	0.048	0.056	0.047	0.052	1,038,000	53,398	0.0514	0.052	0.048	0.056	0.047	0.052	1,038,000	0.0514	-5.45%
2023-11-15	0	0.055	0.048	0.055	0.055	0.055	1,000	55	0.0550	0.055	0.048	0.055	0.055	0.055	1,000	0.0550	3.77%
2023-11-14	0	0.053	0.049	0.053	0.053	0.053	1,000	53	0.0530	0.053	0.049	0.053	0.053	0.053	1,000	0.0530	-1.85%
2023-11-13	0	0.054	0.054	0.055	0.054	0.055	128,600	6,955	0.0541	0.054	0.054	0.055	0.054	0.055	128,600	0.0541	8.00%
2023-11-10	0	0.050	0.050	0.052	0.047	0.047	22,000	1,034	0.0470	0.050	0.050	0.052	0.047	0.047	22,000	0.0470	-7.41%
2023-11-09	0	0.054	0.049	0.054	0.055	0.055	9,000	495	0.0550	0.054	0.049	0.054	0.055	0.055	9,000	0.0550	-1.82%
2023-11-08	0	0.055	0.049	0.057	0.055	0.055	1,000	55	0.0550	0.055	0.049	0.057	0.055	0.055	1,000	0.0550	5.77%
2023-11-07	0	0.052	0.052	0.053	0.046	0.067	875,000	43,600	0.0498	0.052	0.052	0.053	0.046	0.067	875,000	0.0498	26.83%
2023-11-06	0	0.041	0.042	0.047	0.041	0.049	370,088	16,297	0.0440	0.041	0.042	0.047	0.041	0.049	370,088	0.0440	-16.33%
2023-11-03	0	0.049	0.048	0.049	0.046	0.049	24,000	1,116	0.0465	0.049	0.048	0.049	0.046	0.049	24,000	0.0465	0.00%
2023-11-02	0	0.049	0.046	0.050	0.046	0.050	445,400	21,734	0.0488	0.049	0.046	0.050	0.046	0.050	445,400	0.0488	-2.00%
2023-11-01	0	0.050	0.045	0.053	-	-	0	0	-	0.050	0.045	0.053	-	-	0	-	0.00%
2023-10-31	0	0.050	0.045	0.053	-	-	0	0	-	0.050	0.045	0.053	-	-	0	-	0.00%
2023-10-30	0	0.050	0.047	0.050	-	-	0	0	-	0.050	0.047	0.050	-	-	0	-	-3.85%
2023-10-27	0	0.052	0.052	0.053	0.048	0.048	1,425	66	0.0463	0.052	0.052	0.053	0.048	0.048	1,425	0.0463	-1.89%
2023-10-26	0	0.053	0.047	0.053	0.053	0.053	1,000	53	0.0530	0.053	0.047	0.053	0.053	0.053	1,000	0.0530	3.92%
2023-10-25	0	0.051	0.051	0.052	0.048	0.048	400,000	19,200	0.0480	0.051	0.051	0.052	0.048	0.048	400,000	0.0480	2.00%
2023-10-24	0	0.050	0.047	0.053	-	-	5,000	235	0.0470	0.050	0.047	0.053	-	-	5,000	0.0470	0.00%
2023-10-20	0	0.050	0.046	0.052	0.045	0.051	534,618	26,652	0.0499	0.050	0.046	0.052	0.045	0.051	534,618	0.0499	-1.96%
2023-10-19	0	0.051	0.045	0.051	-	-	0	0	-	0.051	0.045	0.051	-	-	0	-	-1.92%
2023-10-18	0	0.052	0.045	0.052	0.045	0.052	30,280	1,368	0.0452	0.052	0.045	0.052	0.045	0.052	30,280	0.0452	0.00%
2023-10-17	0	0.052	0.044	0.054	-	-	10	0	-	0.052	0.044	0.054	-	-	10	-	0.00%
2023-10-16	0	0.052	0.052	0.053	-	-	0	0	-	0.052	0.052	0.053	-	-	0	-	4.00%
2023-10-13	0	0.050	0.045	0.053	-	-	0	0	-	0.050	0.045	0.053	-	-	0	-	0.00%
2023-10-12	0	0.050	0.050	0.053	0.048	0.050	11,712	578	0.0494	0.050	0.050	0.053	0.048	0.050	11,712	0.0494	4.17%
2023-10-11	0	0.048	0.045	0.054	0.044	0.050	640,000	30,025	0.0469	0.048	0.045	0.054	0.044	0.050	640,000	0.0469	-5.88%
2023-10-10	0	0.051	0.046	0.053	0.048	0.051	101,000	4,851	0.0480	0.051	0.046	0.053	0.048	0.051	101,000	0.0480	-7.27%
2023-10-09	0	0.055	0.055	0.058	0.045	0.054	598,600	28,348	0.0474	0.055	0.055	0.058	0.045	0.054	598,600	0.0474	-5.17%
2023-10-06	0	0.058	0.047	0.058	0.056	0.059	65,000	3,796	0.0584	0.058	0.047	0.058	0.056	0.059	65,000	0.0584	16.00%
2023-10-05	0	0.050	0.044	0.060	0.043	0.050	1,062,100	52,714	0.0496	0.050	0.044	0.060	0.043	0.050	1,062,100	0.0496	0.00%
2023-10-04	0	0.050	0.045	0.050	-	-	0	0	-	0.050	0.045	0.050	-	-	0	-	0.00%
2023-10-03	0	0.050	0.044	0.060	0.048	0.050	92,000	4,536	0.0493	0.050	0.044	0.060	0.048	0.050	92,000	0.0493	4.17%
2023-09-29	0	0.048	0.043	0.048	0.043	0.048	78,400	3,646	0.0465	0.048	0.043	0.048	0.043	0.048	78,400	0.0465	0.00%
2023-09-28	0	0.048	0.044	0.049	-	-	0	0	-	0.048	0.044	0.049	-	-	0	-	0.00%
2023-09-27	0	0.048	0.048	0.049	-	-	1,000	49	0.0490	0.048	0.048	0.049	-	-	1,000	0.0490	2.13%
2023-09-26	0	0.047	0.044	0.047	0.044	0.047	41,000	1,837	0.0448	0.047	0.044	0.047	0.044	0.047	41,000	0.0448	-6.00%
2023-09-25	0	0.050	0.044	0.050	-	-	0	0	-	0.050	0.044	0.050	-	-	0	-	0.00%
2023-09-22	0	0.050	0.044	0.050	-	-	0	0	-	0.050	0.044	0.050	-	-	0	-	0.00%
2023-09-21	0	0.050	0.044	0.050	-	-	0	0	-	0.050	0.044	0.050	-	-	0	-	0.00%
2023-09-20	0	0.050	0.044	0.050	-	-	0	0	-	0.050	0.044	0.050	-	-	0	-	0.00%
2023-09-19	0	0.050	0.045	0.050	-	-	0	0	-	0.050	0.045	0.050	-	-	0	-	0.00%
2023-09-18	0	0.050	0.044	0.050	-	-	0	0	-	0.050	0.044	0.050	-	-	0	-	0.00%
2023-09-15	0	0.050	0.046	0.051	0.044	0.050	140,800	6,349	0.0451	0.050	0.046	0.051	0.044	0.050	140,800	0.0451	-3.85%
2023-09-14	0	0.052	0.044	0.052	-	-	0	0	-	0.052	0.044	0.052	-	-	0	-	0.00%
2023-09-13	0	0.052	0.043	0.052	0.040	0.053	189,125	8,614	0.0455	0.052	0.043	0.052	0.040	0.053	189,125	0.0455	13.04%
2023-09-12	0	0.046	0.042	0.047	-	-	0	0	-	0.046	0.042	0.047	-	-	0	-	0.00%
2023-09-11	0	0.046	0.046	0.049	0.043	0.043	24,000	1,032	0.0430	0.046	0.046	0.049	0.043	0.043	24,000	0.0430	2.22%
2023-09-07	0	0.045	0.045	0.046	0.043	0.044	57,000	2,461	0.0432	0.045	0.045	0.046	0.043	0.044	57,000	0.0432	-6.25%
2023-09-06	0	0.048	0.044	0.048	0.048	0.048	8,000	384	0.0480	0.048	0.044	0.048	0.048	0.048	8,000	0.0480	0.00%
2023-09-05	0	0.048	0.043	0.048	-	-	0	0	-	0.048	0.043	0.048	-	-	0	-	0.00%
2023-09-04	0	0.048	0.048	0.050	0.043	0.048	312,000	14,513	0.0465	0.048	0.048	0.050	0.043	0.048	312,000	0.0465	11.63%
2023-08-31	0	0.043	0.043	0.050	0.042	0.051	190,000	8,428	0.0444	0.043	0.043	0.050	0.042	0.051	190,000	0.0444	0.00%
2023-08-30	0	0.043	0.042	0.047	0.043	0.050	1,746,000	83,922	0.0481	0.043	0.042	0.047	0.043	0.050	1,746,000	0.0481	-21.82%
2023-08-29	0	0.055	0.048	0.055	-	-	0	0	-	0.055	0.048	0.055	-	-	0	-	-1.79%
2023-08-28	0	0.056	0.048	0.056	-	-	0	0	-	0.056	0.048	0.056	-	-	0	-	0.00%
2023-08-25	0	0.056	0.048	0.056	0.047	0.058	130,000	7,379	0.0568	0.056	0.048	0.056	0.047	0.058	130,000	0.0568	0.00%
2023-08-24	0	0.056	0.056	0.058	-	-	0	0	-	0.056	0.056	0.058	-	-	0	-	7.69%
2023-08-23	0	0.052	0.047	0.053	0.051	0.052	148,100	7,678	0.0518	0.052	0.047	0.053	0.051	0.052	148,100	0.0518	-3.70%
2023-08-22	0	0.054	0.048	0.054	0.046	0.054	80,000	3,766	0.0471	0.054	0.048	0.054	0.046	0.054	80,000	0.0471	10.20%
2023-08-21	0	0.049	0.048	0.049	0.047	0.050	121,000	5,921	0.0489	0.049	0.048	0.049	0.047	0.050	121,000	0.0489	2.08%
2023-08-18	0	0.048	0.048	0.053	0.047	0.051	167,000	8,280	0.0496	0.048	0.048	0.053	0.047	0.051	167,000	0.0496	-15.79%
2023-08-17	0	0.057	0.057	0.058	0.050	0.057	92,000	5,009	0.0544	0.057	0.057	0.058	0.050	0.057	92,000	0.0544	14.00%
2023-08-16	0	0.050	0.048	0.054	0.047	0.056	324,000	16,444	0.0508	0.050	0.048	0.054	0.047	0.056	324,000	0.0508	-13.79%
2023-08-15	0	0.058	0.058	0.061	0.058	0.058	11,000	638	0.0580	0.058	0.058	0.061	0.058	0.058	11,000	0.0580	0.00%
2023-08-14	0	0.058	0.049	0.058	0.054	0.058	50,000	2,876	0.0575	0.058	0.049	0.058	0.054	0.058	50,000	0.0575	7.41%
2023-08-11	0	0.054	0.049	0.054	-	-	4,000	204	0.0510	0.054	0.049	0.054	-	-	4,000	0.0510	-5.26%
2023-08-10	0	0.057	0.057	0.058	0.052	0.052	14,000	740	0.0529	0.057	0.057	0.058	0.052	0.052	14,000	0.0529	18.75%
2023-08-09	0	0.048	0.047	0.054	0.047	0.047	12,000	564	0.0470	0.048	0.047	0.054	0.047	0.047	12,000	0.0470	-14.29%
2023-08-08	0	0.056	0.050	0.058	0.048	0.056	32,200	1,553	0.0482	0.056	0.050	0.058	0.048	0.056	32,200	0.0482	-1.75%
2023-08-07	0	0.057	0.058	0.059	0.050	0.060	41,000	2,339	0.0570	0.057	0.058	0.059	0.050	0.060	41,000	0.0570	5.56%
2023-08-04	0	0.054	0.048	0.055	0.046	0.054	94,000	4,770	0.0507	0.054	0.048	0.055	0.046	0.054	94,000	0.0507	0.00%
2023-08-03	0	0.054	0.048	0.055	0.054	0.054	200,000	10,879	0.0544	0.054	0.048	0.055	0.054	0.054	200,000	0.0544	0.00%
2023-08-02	0	0.054	0.050	0.054	0.054	0.055	120,000	6,590	0.0549	0.054	0.050	0.054	0.054	0.055	120,000	0.0549	-5.26%
2023-08-01	0	0.057	0.057	0.059	0.052	0.054	33,000	1,758	0.0533	0.057	0.057	0.059	0.052	0.054	33,000	0.0533	14.00%
2023-07-31	0	0.050	0.047	0.051	0.050	0.052	1,806,000	90,304	0.0500	0.050	0.047	0.051	0.050	0.052	1,806,000	0.0500	-3.85%
2023-07-28	0	0.052	0.047	0.052	0.052	0.053	20,000	1,059	0.0530	0.052	0.047	0.052	0.052	0.053	20,000	0.0530	0.00%
2023-07-27	0	0.052	0.048	0.052	0.046	0.052	48,000	2,258	0.0470	0.052	0.048	0.052	0.046	0.052	48,000	0.0470	-5.45%
2023-07-26	0	0.055	0.047	0.055	-	-	0	0	-	0.055	0.047	0.055	-	-	0	-	0.00%
2023-07-25	0	0.055	0.047	0.056	-	-	0	0	-	0.055	0.047	0.056	-	-	0	-	0.00%
2023-07-24	0	0.055	0.047	0.055	-	-	15,712	780	0.0496	0.055	0.047	0.055	-	-	15,712	0.0496	0.00%
2023-07-21	0	0.055	0.047	0.058	-	-	0	0	-	0.055	0.047	0.058	-	-	0	-	0.00%
2023-07-20	0	0.055	0.047	0.056	-	-	0	0	-	0.055	0.047	0.056	-	-	0	-	-1.79%
2023-07-19	0	0.056	0.047	0.056	-	-	0	0	-	0.056	0.047	0.056	-	-	0	-	0.00%
2023-07-18	0	0.056	0.047	0.056	-	-	0	0	-	0.056	0.047	0.056	-	-	0	-	0.00%
2023-07-14	0	0.056	0.053	0.058	0.056	0.056	1,500	81	0.0540	0.056	0.053	0.058	0.056	0.056	1,500	0.0540	5.66%
2023-07-13	0	0.053	0.053	0.057	0.050	0.056	11,000	558	0.0507	0.053	0.053	0.057	0.050	0.056	11,000	0.0507	6.00%
2023-07-12	0	0.050	0.046	0.050	0.050	0.050	1,000	50	0.0500	0.050	0.046	0.050	0.050	0.050	1,000	0.0500	0.00%
2023-07-11	0	0.050	0.050	0.053	0.046	0.046	1,075	49	0.0456	0.050	0.050	0.053	0.046	0.046	1,075	0.0456	0.00%
2023-07-10	0	0.050	0.050	0.053	-	-	0	0	-	0.050	0.050	0.053	-	-	0	-	6.38%
2023-07-07	0	0.047	0.047	0.050	0.046	0.051	54,000	2,509	0.0465	0.047	0.047	0.050	0.046	0.051	54,000	0.0465	-4.08%
2023-07-06	0	0.049	0.049	0.050	0.047	0.047	63,180	2,967	0.0470	0.049	0.049	0.050	0.047	0.047	63,180	0.0470	-10.91%
2023-07-05	0	0.055	0.055	0.058	-	-	0	0	-	0.055	0.055	0.058	-	-	0	-	5.77%
2023-07-04	0	0.052	0.052	0.054	0.050	0.050	12,000	600	0.0500	0.052	0.052	0.054	0.050	0.050	12,000	0.0500	-3.70%
2023-07-03	0	0.054	0.054	0.056	0.047	0.047	8,000	376	0.0470	0.054	0.054	0.056	0.047	0.047	8,000	0.0470	3.85%
2023-06-30	0	0.052	0.052	0.054	0.052	0.052	98,000	5,096	0.0520	0.052	0.052	0.054	0.052	0.052	98,000	0.0520	1.96%
2023-06-29	0	0.051	0.051	0.055	-	-	0	0	-	0.051	0.051	0.055	-	-	0	-	8.51%
2023-06-28	0	0.047	0.043	0.047	0.047	0.052	13,000	616	0.0474	0.047	0.043	0.047	0.047	0.052	13,000	0.0474	0.00%
2023-06-27	0	0.047	0.047	0.049	0.045	0.045	85,600	3,846	0.0449	0.047	0.047	0.049	0.045	0.045	85,600	0.0449	9.30%
2023-06-26	0	0.043	0.043	0.050	0.043	0.049	3,000	135	0.0450	0.043	0.043	0.050	0.043	0.049	3,000	0.0450	-10.42%
2023-06-23	0	0.048	0.047	0.050	0.048	0.053	289,000	14,360	0.0497	0.048	0.047	0.050	0.048	0.053	289,000	0.0497	6.67%
2023-06-21	0	0.045	0.045	0.047	0.042	0.052	2,967,600	137,856	0.0465	0.045	0.045	0.047	0.042	0.052	2,967,600	0.0465	-16.67%
2023-06-20	0	0.054	0.051	0.055	0.051	0.056	104,030	5,615	0.0540	0.054	0.051	0.055	0.051	0.056	104,030	0.0540	0.00%
2023-06-19	0	0.054	0.052	0.054	0.052	0.062	585,600	36,195	0.0618	0.054	0.052	0.054	0.052	0.062	585,600	0.0618	-10.00%
2023-06-16	0	0.060	0.056	0.057	0.051	0.060	71,680	3,930	0.0548	0.060	0.056	0.057	0.051	0.060	71,680	0.0548	7.14%
2023-06-15	0	0.056	0.054	0.056	0.054	0.057	858,000	46,643	0.0544	0.056	0.054	0.056	0.054	0.057	858,000	0.0544	-3.45%
2023-06-14	0	0.058	0.054	0.058	0.051	0.060	709,000	40,152	0.0566	0.058	0.054	0.058	0.051	0.060	709,000	0.0566	-9.38%
2023-06-13	0	0.064	0.057	0.065	-	-	0	0	-	0.064	0.057	0.065	-	-	0	-	0.00%
2023-06-12	0	0.064	0.051	0.064	-	-	0	0	-	0.064	0.051	0.064	-	-	0	-	0.00%
2023-06-09	0	0.064	0.064	0.065	-	-	1,000	65	0.0650	0.064	0.064	0.065	-	-	1,000	0.0650	3.23%
2023-06-08	0	0.062	0.052	0.063	0.063	0.063	1,030	64	0.0621	0.062	0.052	0.063	0.063	0.063	1,030	0.0621	-4.62%
2023-06-07	0	0.065	0.065	0.068	-	-	350	17	0.0486	0.065	0.065	0.068	-	-	350	0.0486	3.17%
2023-06-06	0	0.063	0.062	0.064	0.059	0.070	1,485,300	99,364	0.0669	0.063	0.062	0.064	0.059	0.070	1,485,300	0.0669	5.00%
2023-06-05	0	0.060	0.058	0.063	0.057	0.061	4,908,000	285,026	0.0581	0.060	0.058	0.063	0.057	0.061	4,908,000	0.0581	7.14%
2023-06-02	0	0.056	0.056	0.060	0.050	0.059	7,162,000	381,718	0.0533	0.056	0.056	0.060	0.050	0.059	7,162,000	0.0533	-15.15%
2023-06-01	0	0.066	0.066	0.067	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	3.12%
2023-05-31	0	0.064	0.061	0.064	0.056	0.064	277,000	16,010	0.0578	0.064	0.061	0.064	0.056	0.064	277,000	0.0578	1.59%
2023-05-30	0	0.063	0.063	0.067	0.063	0.075	1,324,000	87,166	0.0658	0.063	0.063	0.067	0.063	0.075	1,324,000	0.0658	-14.86%
2023-05-29	0	0.074	0.067	0.075	0.074	0.080	152,350	11,277	0.0740	0.074	0.067	0.075	0.074	0.080	152,350	0.0740	1.37%
2023-05-25	0	0.073	0.067	0.075	-	-	0	0	-	0.073	0.067	0.075	-	-	0	-	0.00%
2023-05-24	0	0.073	0.070	0.073	0.065	0.073	909,000	62,080	0.0683	0.073	0.070	0.073	0.065	0.073	909,000	0.0683	1.39%
2023-05-23	0	0.072	0.069	0.072	-	-	0	0	-	0.072	0.069	0.072	-	-	0	-	-1.37%
2023-05-22	0	0.073	0.069	0.073	-	-	0	0	-	0.073	0.069	0.073	-	-	0	-	0.00%
2023-05-19	0	0.073	0.069	0.073	-	-	0	0	-	0.073	0.069	0.073	-	-	0	-	0.00%
2023-05-18	0	0.073	0.073	0.074	0.069	0.069	1,000	69	0.0690	0.073	0.073	0.074	0.069	0.069	1,000	0.0690	-1.35%
2023-05-17	0	0.074	0.069	0.075	-	-	0	0	-	0.074	0.069	0.075	-	-	0	-	0.00%
2023-05-16	0	0.074	0.070	0.075	-	-	0	0	-	0.074	0.070	0.075	-	-	0	-	0.00%
2023-05-15	0	0.074	0.074	0.075	0.069	0.074	93,000	6,769	0.0728	0.074	0.074	0.075	0.069	0.074	93,000	0.0728	1.37%
2023-05-12	0	0.073	0.073	0.075	0.068	0.075	10,500	712	0.0678	0.073	0.073	0.075	0.068	0.075	10,500	0.0678	-2.67%
2023-05-11	0	0.075	0.070	0.080	-	-	0	0	-	0.075	0.070	0.080	-	-	0	-	0.00%
2023-05-10	0	0.075	0.072	0.080	-	-	0	0	-	0.075	0.072	0.080	-	-	0	-	0.00%
2023-05-09	0	0.075	0.071	0.080	-	-	0	0	-	0.075	0.071	0.080	-	-	0	-	0.00%
2023-05-08	0	0.075	0.071	0.077	0.068	0.075	1,518,000	106,222	0.0700	0.075	0.071	0.077	0.068	0.075	1,518,000	0.0700	5.63%
2023-05-05	0	0.071	0.070	0.075	0.071	0.071	15,000	1,065	0.0710	0.071	0.070	0.075	0.071	0.071	15,000	0.0710	-2.74%
2023-05-04	0	0.073	0.073	0.076	0.067	0.067	34,000	2,278	0.0670	0.073	0.073	0.076	0.067	0.067	34,000	0.0670	-2.67%
2023-05-03	0	0.075	0.065	0.077	0.075	0.075	25,010	1,875	0.0750	0.075	0.065	0.077	0.075	0.075	25,010	0.0750	0.00%
2023-05-02	0	0.075	0.065	0.079	0.075	0.075	1,000	75	0.0750	0.075	0.065	0.079	0.075	0.075	1,000	0.0750	5.63%
2023-04-28	0	0.071	0.068	0.071	0.067	0.071	41,500	2,780	0.0670	0.071	0.068	0.071	0.067	0.071	41,500	0.0670	-4.05%
2023-04-27	0	0.074	0.074	0.078	0.066	0.066	40,000	2,640	0.0660	0.074	0.074	0.078	0.066	0.066	40,000	0.0660	-1.33%
2023-04-26	0	0.075	0.068	0.078	0.068	0.075	161,000	11,827	0.0735	0.075	0.068	0.078	0.068	0.075	161,000	0.0735	0.00%
2023-04-25	0	0.075	0.073	0.078	0.071	0.075	288,800	21,166	0.0733	0.075	0.073	0.078	0.071	0.075	288,800	0.0733	7.14%
2023-04-24	0	0.070	0.070	0.077	0.065	0.070	2,204,850	147,816	0.0670	0.070	0.070	0.077	0.065	0.070	2,204,850	0.0670	1.45%
2023-04-21	0	0.069	0.069	0.074	0.068	0.070	91,000	6,279	0.0690	0.069	0.069	0.074	0.068	0.070	91,000	0.0690	2.99%
2023-04-20	0	0.067	0.067	0.070	0.067	0.069	874,200	59,268	0.0678	0.067	0.067	0.070	0.067	0.069	874,200	0.0678	-1.47%
2023-04-19	0	0.068	0.068	0.070	0.067	0.067	364,000	24,388	0.0670	0.068	0.068	0.070	0.067	0.067	364,000	0.0670	0.00%
2023-04-18	0	0.068	0.068	0.071	0.067	0.070	428,000	29,050	0.0679	0.068	0.068	0.071	0.067	0.070	428,000	0.0679	1.49%
2023-04-17	0	0.067	0.067	0.070	0.067	0.085	12,915,000	968,988	0.0750	0.067	0.067	0.070	0.067	0.085	12,915,000	0.0750	-27.17%
2023-04-14	0	0.092	0.085	0.093	0.093	0.093	24,292	2,255	0.0928	0.092	0.085	0.093	0.093	0.093	24,292	0.0928	-1.08%
2023-04-13	0	0.093	0.085	0.093	0.093	0.093	17,000	1,581	0.0930	0.093	0.085	0.093	0.093	0.093	17,000	0.0930	1.09%
2023-04-12	0	0.092	0.091	0.094	0.091	0.093	19,000	1,731	0.0911	0.092	0.091	0.094	0.091	0.093	19,000	0.0911	1.10%
2023-04-11	0	0.091	0.090	0.093	0.090	0.091	126,000	11,341	0.0900	0.091	0.090	0.093	0.090	0.091	126,000	0.0900	1.11%
2023-04-06	0	0.090	0.083	0.090	0.083	0.092	71,000	6,234	0.0878	0.090	0.083	0.090	0.083	0.092	71,000	0.0878	0.00%
2023-04-04	0	0.090	0.090	0.092	-	-	0	0	-	0.090	0.090	0.092	-	-	0	-	7.14%
2023-04-03	0	0.084	0.083	0.092	0.083	0.087	1,740,531	149,130	0.0857	0.084	0.083	0.092	0.083	0.087	1,740,531	0.0857	-6.67%
2023-03-31	0	0.090	0.089	0.093	0.084	0.096	705,000	63,787	0.0905	0.090	0.089	0.093	0.084	0.096	705,000	0.0905	3.45%
2023-03-30	0	0.087	0.087	0.089	0.082	0.093	260,000	21,884	0.0842	0.087	0.087	0.089	0.082	0.093	260,000	0.0842	-6.45%
2023-03-29	0	0.093	0.092	0.095	0.088	0.094	238,000	21,701	0.0912	0.093	0.092	0.095	0.088	0.094	238,000	0.0912	-1.06%
2023-03-28	0	0.094	0.094	0.097	-	-	0	0	-	0.094	0.094	0.097	-	-	0	-	5.62%
2023-03-27	0	0.089	0.089	0.095	0.088	0.091	14,000	1,235	0.0882	0.089	0.089	0.095	0.088	0.091	14,000	0.0882	-6.32%
2023-03-24	0	0.095	0.095	0.097	0.086	0.097	1,300,200	114,570	0.0881	0.095	0.095	0.097	0.086	0.097	1,300,200	0.0881	1.06%
2023-03-23	0	0.094	0.094	0.097	0.087	0.087	14,050	1,222	0.0870	0.094	0.094	0.097	0.087	0.087	14,050	0.0870	-1.05%
2023-03-22	0	0.095	0.095	0.098	0.093	0.093	8,000	744	0.0930	0.095	0.095	0.098	0.093	0.093	8,000	0.0930	2.15%
2023-03-21	0	0.093	0.093	0.095	0.086	0.093	696,000	62,444	0.0897	0.093	0.093	0.095	0.086	0.093	696,000	0.0897	3.33%
2023-03-20	0	0.090	0.090	0.099	0.085	0.093	877,000	78,193	0.0892	0.090	0.090	0.099	0.085	0.093	877,000	0.0892	-7.22%
2023-03-17	0	0.097	0.095	0.097	0.090	0.110	1,028,001	100,716	0.0980	0.097	0.095	0.097	0.090	0.110	1,028,001	0.0980	-2.02%
2023-03-16	0	0.099	0.095	0.099	0.089	0.100	388,000	38,313	0.0987	0.099	0.095	0.099	0.089	0.100	388,000	0.0987	1.02%
2023-03-15	0	0.098	0.090	0.099	0.089	0.098	61,850	6,038	0.0976	0.098	0.090	0.099	0.089	0.098	61,850	0.0976	3.16%
2023-03-14	0	0.095	0.095	0.098	0.087	0.105	2,050,020	206,761	0.1009	0.095	0.095	0.098	0.087	0.105	2,050,020	0.1009	3.26%
2023-03-13	0	0.092	0.090	0.092	0.086	0.092	34,000	3,080	0.0906	0.092	0.090	0.092	0.086	0.092	34,000	0.0906	1.10%
2023-03-10	0	0.091	0.085	0.099	0.091	0.100	962,000	87,826	0.0913	0.091	0.085	0.099	0.091	0.100	962,000	0.0913	0.00%
2023-03-09	0	0.091	0.086	0.092	0.086	0.091	67,000	6,062	0.0905	0.091	0.086	0.092	0.086	0.091	67,000	0.0905	0.00%
2023-03-08	0	0.091	0.091	0.092	-	-	450,000	40,500	0.0900	0.091	0.091	0.092	-	-	450,000	0.0900	1.11%
2023-03-07	0	0.090	0.090	0.092	0.086	0.092	432,000	38,564	0.0893	0.090	0.090	0.092	0.086	0.092	432,000	0.0893	-1.10%
2023-03-06	0	0.091	0.091	0.092	0.084	0.092	284,000	25,561	0.0900	0.091	0.091	0.092	0.084	0.092	284,000	0.0900	-1.09%
2023-03-03	0	0.092	0.086	0.092	0.087	0.100	2,857,000	262,657	0.0919	0.092	0.086	0.092	0.087	0.100	2,857,000	0.0919	-5.15%
2023-03-02	0	0.097	0.086	0.097	0.084	0.100	704,057	64,685	0.0919	0.097	0.086	0.097	0.084	0.100	704,057	0.0919	6.59%
2023-03-01	0	0.091	0.087	0.095	0.085	0.094	336,000	30,073	0.0895	0.091	0.087	0.095	0.085	0.094	336,000	0.0895	0.00%
2023-02-28	0	0.091	0.086	0.095	-	-	0	0	-	0.091	0.086	0.095	-	-	0	-	0.00%
2023-02-27	0	0.091	0.091	0.097	0.087	0.087	20,000	1,740	0.0870	0.091	0.091	0.097	0.087	0.087	20,000	0.0870	1.11%
2023-02-24	0	0.090	0.085	0.090	0.088	0.090	2,300,020	206,987	0.0900	0.090	0.085	0.090	0.088	0.090	2,300,020	0.0900	4.65%
2023-02-23	0	0.086	0.086	0.090	0.086	0.086	200,500	17,240	0.0860	0.086	0.086	0.090	0.086	0.086	200,500	0.0860	1.18%
2023-02-22	0	0.085	0.085	0.094	0.083	0.105	945,262	84,398	0.0893	0.085	0.085	0.094	0.083	0.105	945,262	0.0893	-4.49%
2023-02-21	0	0.089	0.081	0.093	0.080	0.090	271,500	23,803	0.0877	0.089	0.081	0.093	0.080	0.090	271,500	0.0877	4.71%
2023-02-20	0	0.085	0.083	0.085	0.081	0.086	108,000	9,100	0.0843	0.085	0.083	0.085	0.081	0.086	108,000	0.0843	3.66%
2023-02-17	0	0.082	0.082	0.084	0.080	0.095	10,425,000	888,417	0.0852	0.082	0.082	0.084	0.080	0.095	10,425,000	0.0852	-12.77%
2023-02-16	0	0.094	0.086	0.094	0.090	0.095	221,000	20,398	0.0923	0.094	0.086	0.094	0.090	0.095	221,000	0.0923	0.00%
2023-02-15	0	0.094	0.090	0.095	0.084	0.120	1,910,812	181,443	0.0950	0.094	0.090	0.095	0.084	0.120	1,910,812	0.0950	9.30%
2023-02-14	0	0.086	0.086	0.089	0.086	0.092	680,000	60,133	0.0884	0.086	0.086	0.089	0.086	0.092	680,000	0.0884	-1.15%
2023-02-13	0	0.087	0.087	0.090	0.086	0.092	357,000	32,038	0.0897	0.087	0.087	0.090	0.086	0.092	357,000	0.0897	-3.33%
2023-02-10	0	0.090	0.088	0.090	0.085	0.100	6,611,014	590,279	0.0893	0.090	0.088	0.090	0.085	0.100	6,611,014	0.0893	-10.00%
2023-02-09	0	0.100	0.100	0.101	-	-	1,000	95	0.0950	0.100	0.100	0.101	-	-	1,000	0.0950	5.26%
2023-02-08	0	0.095	0.088	0.096	0.084	0.097	447,000	42,249	0.0945	0.095	0.088	0.096	0.084	0.097	447,000	0.0945	-3.06%
2023-02-07	0	0.098	0.090	0.098	0.095	0.099	103,000	9,795	0.0951	0.098	0.090	0.098	0.095	0.099	103,000	0.0951	3.16%
2023-02-06	0	0.095	0.095	0.104	0.090	0.102	955,000	90,623	0.0949	0.095	0.095	0.104	0.090	0.102	955,000	0.0949	-8.65%
2023-02-03	0	0.104	0.098	0.107	0.096	0.106	888,000	89,726	0.1010	0.104	0.098	0.107	0.096	0.106	888,000	0.1010	1.96%
2023-02-02	0	0.102	0.102	0.106	0.100	0.102	90,000	9,124	0.1014	0.102	0.102	0.106	0.100	0.102	90,000	0.1014	0.00%
2023-02-01	0	0.102	0.100	0.103	0.098	0.105	2,742,000	269,452	0.0983	0.102	0.100	0.103	0.098	0.105	2,742,000	0.0983	-5.56%
2023-01-31	0	0.108	0.100	0.108	0.098	0.110	12,000	1,239	0.1033	0.108	0.100	0.108	0.098	0.110	12,000	0.1033	10.20%
2023-01-30	0	0.098	0.098	0.113	0.098	0.115	19,000	1,998	0.1052	0.098	0.098	0.113	0.098	0.115	19,000	0.1052	-14.78%
2023-01-27	0	0.115	0.113	0.115	0.113	0.115	309,000	35,119	0.1137	0.115	0.113	0.115	0.113	0.115	309,000	0.1137	0.88%
2023-01-26	0	0.114	0.100	0.115	0.114	0.114	1,000	114	0.1140	0.114	0.100	0.115	0.114	0.114	1,000	0.1140	3.64%
2023-01-20	0	0.110	0.100	0.110	0.097	0.119	105,500	11,331	0.1074	0.110	0.100	0.110	0.097	0.119	105,500	0.1074	1.85%
2023-01-19	0	0.108	0.101	0.108	0.113	0.113	1,000	113	0.1130	0.108	0.101	0.108	0.113	0.113	1,000	0.1130	-5.26%
2023-01-18	0	0.114	0.099	0.120	-	-	0	0	-	0.114	0.099	0.120	-	-	0	-	0.00%
2023-01-17	0	0.114	0.114	0.133	-	-	0	0	-	0.114	0.114	0.133	-	-	0	-	3.64%
2023-01-16	0	0.110	0.102	0.110	0.099	0.116	209,318	22,003	0.1051	0.110	0.102	0.110	0.099	0.116	209,318	0.1051	0.92%
2023-01-13	0	0.109	0.101	0.110	0.109	0.110	140,000	15,288	0.1092	0.109	0.101	0.110	0.109	0.110	140,000	0.1092	9.00%
2023-01-12	0	0.100	0.095	0.113	0.093	0.099	14,659	1,404	0.0958	0.100	0.095	0.113	0.093	0.099	14,659	0.0958	-13.04%
2023-01-11	0	0.115	0.100	0.115	-	-	0	0	-	0.115	0.100	0.115	-	-	0	-	0.00%
2023-01-10	0	0.115	0.100	0.115	-	-	0	0	-	0.115	0.100	0.115	-	-	0	-	0.00%
2023-01-09	0	0.115	0.100	0.115	-	-	0	0	-	0.115	0.100	0.115	-	-	0	-	0.00%
2023-01-06	0	0.115	0.100	0.115	-	-	0	0	-	0.115	0.100	0.115	-	-	0	-	0.00%
2023-01-05	0	0.115	0.110	0.131	0.110	0.130	4,900	582	0.1188	0.115	0.110	0.131	0.110	0.130	4,900	0.1188	-12.21%
2023-01-04	0	0.131	0.108	0.131	0.131	0.131	1,000	131	0.1310	0.131	0.108	0.131	0.131	0.131	1,000	0.1310	9.17%
2023-01-03	0	0.120	0.100	0.120	-	-	0	0	-	0.120	0.100	0.120	-	-	0	-	0.00%
2022-12-30	0	0.120	0.120	0.128	0.120	0.120	65,000	7,800	0.1200	0.120	0.120	0.128	0.120	0.120	65,000	0.1200	4.35%
2022-12-29	0	0.115	0.100	-	-	-	0	0	-	0.115	0.100	-	-	-	0	-	0.00%
2022-12-28	0	0.115	0.115	0.118	0.091	0.109	1,044,900	106,689	0.1021	0.115	0.115	0.118	0.091	0.109	1,044,900	0.1021	-2.54%
2022-12-23	0	0.118	0.118	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	2.61%
2022-12-22	0	0.115	0.115	0.130	-	-	0	0	-	0.115	0.115	0.130	-	-	0	-	4.55%
2022-12-21	0	0.110	0.110	0.132	0.101	0.115	1,273,200	138,362	0.1087	0.110	0.110	0.132	0.101	0.115	1,273,200	0.1087	0.00%
2022-12-20	0	0.110	0.110	0.115	0.101	0.140	213,000	22,358	0.1050	0.110	0.110	0.115	0.101	0.140	213,000	0.1050	-8.33%
2022-12-19	0	0.120	0.120	0.140	0.120	0.120	2,997	354	0.1181	0.120	0.120	0.140	0.120	0.120	2,997	0.1181	1.69%
2022-12-16	0	0.118	0.118	0.128	0.108	0.108	95,000	10,260	0.1080	0.118	0.118	0.128	0.108	0.108	95,000	0.1080	9.26%
2022-12-15	0	0.108	0.108	0.139	0.108	0.108	40,000	4,320	0.1080	0.108	0.108	0.139	0.108	0.108	40,000	0.1080	-10.00%
2022-12-14	0	0.120	0.120	-	0.110	0.120	27,125	3,153	0.1162	0.120	0.120	-	0.110	0.120	27,125	0.1162	-7.69%
2022-12-13	0	0.130	0.130	0.153	0.130	0.130	35,000	4,550	0.1300	0.130	0.130	0.153	0.130	0.130	35,000	0.1300	1.56%
2022-12-12	0	0.128	0.128	0.135	0.110	0.159	724,000	86,121	0.1190	0.128	0.128	0.135	0.110	0.159	724,000	0.1190	-9.86%
2022-12-09	0	0.142	0.125	0.142	0.142	0.145	270,000	38,900	0.1441	0.142	0.125	0.142	0.142	0.145	270,000	0.1441	0.00%
2022-12-08	0	0.142	0.133	0.142	0.133	0.145	143,000	19,144	0.1339	0.142	0.133	0.142	0.133	0.145	143,000	0.1339	-0.70%
2022-12-07	0	0.143	0.140	0.150	0.120	0.163	3,936,703	558,822	0.1420	0.143	0.140	0.150	0.120	0.163	3,936,703	0.1420	19.17%
2022-12-06	0	0.120	0.120	0.128	0.101	0.120	647,000	74,796	0.1156	0.120	0.120	0.128	0.101	0.120	647,000	0.1156	16.50%
2022-12-05	0	0.103	0.102	0.103	0.101	0.112	702,000	72,165	0.1028	0.103	0.102	0.103	0.101	0.112	702,000	0.1028	-11.21%
2022-12-02	0	0.116	0.115	0.116	0.115	0.119	141,010	16,476	0.1168	0.116	0.115	0.116	0.115	0.119	141,010	0.1168	0.87%
2022-12-01	0	0.115	0.113	0.119	0.100	0.120	741,000	78,421	0.1058	0.115	0.113	0.119	0.100	0.120	741,000	0.1058	-4.17%
2022-11-30	0	0.120	0.096	0.122	-	-	0	0	-	0.120	0.096	0.122	-	-	0	-	0.00%
2022-11-29	0	0.120	0.100	0.123	0.115	0.120	3,000	355	0.1183	0.120	0.100	0.123	0.115	0.120	3,000	0.1183	0.00%
2022-11-28	0	0.120	0.096	0.121	0.120	0.120	100,000	12,000	0.1200	0.120	0.096	0.121	0.120	0.120	100,000	0.1200	1.69%
2022-11-25	0	0.118	0.100	0.118	0.120	0.126	11,850	1,476	0.1246	0.118	0.100	0.118	0.120	0.126	11,850	0.1246	22.92%
2022-11-24	0	0.096	0.096	-	-	-	0	0	-	0.096	0.096	-	-	-	0	-	0.00%
2022-11-23	0	0.096	0.096	-	0.096	0.096	100,000	9,600	0.0960	0.096	0.096	-	0.096	0.096	100,000	0.0960	-4.00%
2022-11-22	0	0.100	0.098	-	0.096	0.100	45,000	4,460	0.0991	0.100	0.098	-	0.096	0.100	45,000	0.0991	4.17%
2022-11-21	0	0.096	0.096	0.124	0.091	0.124	180,712	20,092	0.1112	0.096	0.096	0.124	0.091	0.124	180,712	0.1112	-21.95%
2022-11-18	0	0.123	0.100	0.123	0.114	0.123	563,000	67,212	0.1194	0.123	0.100	0.123	0.114	0.123	563,000	0.1194	9.82%
2022-11-17	0	0.112	0.083	0.113	0.112	0.112	5,000	560	0.1120	0.112	0.083	0.113	0.112	0.112	5,000	0.1120	-0.88%
2022-11-16	0	0.113	-	0.123	-	-	0	0	-	0.113	-	0.123	-	-	0	-	0.00%
2022-11-15	0	0.113	0.095	0.114	0.105	0.115	258,000	29,389	0.1139	0.113	0.095	0.114	0.105	0.115	258,000	0.1139	25.56%
2022-11-14	0	0.090	0.078	0.090	-	-	0	0	-	0.090	0.078	0.090	-	-	0	-	0.00%
2022-11-11	0	0.090	0.080	0.093	0.089	0.090	912,000	82,068	0.0900	0.090	0.080	0.093	0.089	0.090	912,000	0.0900	-1.10%
2022-11-10	0	0.091	0.077	0.092	0.073	0.091	69,000	5,359	0.0777	0.091	0.077	0.092	0.073	0.091	69,000	0.0777	-1.09%
2022-11-09	0	0.092	0.070	0.092	-	-	0	0	-	0.092	0.070	0.092	-	-	0	-	-1.08%
2022-11-08	0	0.093	0.070	0.093	0.092	0.093	85,050	7,866	0.0925	0.093	0.070	0.093	0.092	0.093	85,050	0.0925	0.00%
2022-11-07	0	0.093	0.093	-	0.093	0.093	15,000	1,395	0.0930	0.093	0.093	-	0.093	0.093	15,000	0.0930	5.68%
2022-11-04	0	0.088	0.086	0.088	0.088	0.090	155,000	13,840	0.0893	0.088	0.086	0.088	0.088	0.090	155,000	0.0893	3.53%
2022-11-03	0	0.085	0.085	0.096	0.082	0.082	25,000	2,050	0.0820	0.085	0.085	0.096	0.082	0.082	25,000	0.0820	3.66%
2022-11-02	0	0.082	0.062	0.085	-	-	0	0	-	0.082	0.062	0.085	-	-	0	-	0.00%
2022-11-01	0	0.082	0.075	0.082	0.082	0.085	164,000	13,677	0.0834	0.082	0.075	0.082	0.082	0.085	164,000	0.0834	0.00%
2022-10-31	0	0.082	0.082	0.095	0.082	0.082	1,000	82	0.0820	0.082	0.082	0.095	0.082	0.082	1,000	0.0820	0.00%
2022-10-28	0	0.082	0.071	0.082	0.082	0.095	421,000	36,095	0.0857	0.082	0.071	0.082	0.082	0.095	421,000	0.0857	-7.87%
2022-10-27	0	0.089	0.089	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.00%
2022-10-26	0	0.089	0.089	0.090	0.089	0.091	100,000	8,960	0.0896	0.089	0.089	0.090	0.089	0.091	100,000	0.0896	7.23%
2022-10-25	0	0.083	0.083	0.091	0.082	0.083	99,000	8,163	0.0825	0.083	0.083	0.091	0.082	0.083	99,000	0.0825	-9.78%
2022-10-24	0	0.092	0.072	0.092	0.092	0.092	159,000	14,478	0.0911	0.092	0.072	0.092	0.092	0.092	159,000	0.0911	0.00%
2022-10-21	0	0.092	0.092	0.095	0.092	0.092	3,000	276	0.0920	0.092	0.092	0.095	0.092	0.092	3,000	0.0920	-3.16%
2022-10-20	0	0.095	0.092	0.095	0.094	0.095	196,000	18,610	0.0949	0.095	0.092	0.095	0.094	0.095	196,000	0.0949	0.00%
2022-10-19	0	0.095	0.095	-	0.092	0.092	2,000	184	0.0920	0.095	0.095	-	0.092	0.092	2,000	0.0920	3.26%
2022-10-18	0	0.092	0.082	0.100	-	-	20	1	0.0500	0.092	0.082	0.100	-	-	20	0.0500	0.00%
2022-10-17	0	0.092	0.085	-	0.091	0.092	101,000	9,245	0.0915	0.092	0.085	-	0.091	0.092	101,000	0.0915	0.00%
2022-10-14	0	0.092	0.091	0.098	0.091	0.092	697,313	64,148	0.0920	0.092	0.091	0.098	0.091	0.092	697,313	0.0920	-12.38%
2022-10-13	0	0.105	0.101	0.112	0.095	0.130	289,120	31,477	0.1089	0.105	0.101	0.112	0.095	0.130	289,120	0.1089	16.67%
2022-10-12	0	0.090	0.085	0.100	-	-	0	0	-	0.090	0.085	0.100	-	-	0	-	0.00%
2022-10-11	0	0.090	0.085	-	-	-	0	0	-	0.090	0.085	-	-	-	0	-	0.00%
2022-10-10	0	0.090	0.090	-	0.090	0.090	2,000	180	0.0900	0.090	0.090	-	0.090	0.090	2,000	0.0900	-5.26%
2022-10-07	0	0.095	0.095	0.098	-	-	0	0	-	0.095	0.095	0.098	-	-	0	-	0.00%
2022-10-06	0	0.095	0.095	0.100	0.095	0.095	20,000	1,900	0.0950	0.095	0.095	0.100	0.095	0.095	20,000	0.0950	-5.00%
2022-10-05	0	0.100	0.096	0.100	0.099	0.100	1,006,000	100,521	0.0999	0.100	0.096	0.100	0.099	0.100	1,006,000	0.0999	0.00%
2022-10-03	0	0.100	0.100	-	0.100	0.100	1,000	100	0.1000	0.100	0.100	-	0.100	0.100	1,000	0.1000	0.00%
2022-09-30	0	0.100	0.100	-	0.100	0.100	39,000	3,900	0.1000	0.100	0.100	-	0.100	0.100	39,000	0.1000	0.00%
2022-09-29	0	0.100	-	0.126	0.100	0.106	63,000	6,462	0.1026	0.100	-	0.126	0.100	0.106	63,000	0.1026	-6.54%
2022-09-28	0	0.107	0.103	0.126	-	-	100	9	0.0900	0.107	0.103	0.126	-	-	100	0.0900	0.00%
2022-09-27	0	0.107	0.107	0.126	0.103	0.103	15,000	1,545	0.1030	0.107	0.107	0.126	0.103	0.103	15,000	0.1030	0.00%
2022-09-26	0	0.107	0.107	0.126	0.107	0.107	13,000	1,391	0.1070	0.107	0.107	0.126	0.107	0.107	13,000	0.1070	-1.83%
2022-09-23	0	0.109	0.102	0.126	-	-	0	0	-	0.109	0.102	0.126	-	-	0	-	0.00%
2022-09-22	0	0.109	0.109	0.126	0.107	0.109	1,463,750	156,860	0.1072	0.109	0.109	0.126	0.107	0.109	1,463,750	0.1072	-1.80%
2022-09-21	0	0.111	0.107	0.119	0.106	0.111	703,100	76,191	0.1084	0.111	0.107	0.119	0.106	0.111	703,100	0.1084	-7.50%
2022-09-20	0	0.120	0.107	0.120	0.106	0.120	272,103	31,373	0.1153	0.120	0.107	0.120	0.106	0.120	272,103	0.1153	0.84%
2022-09-19	0	0.119	0.110	0.119	0.119	0.119	120,000	14,280	0.1190	0.119	0.110	0.119	0.119	0.119	120,000	0.1190	-0.83%
2022-09-16	0	0.120	0.120	0.131	0.120	0.120	359,000	43,080	0.1200	0.120	0.120	0.131	0.120	0.120	359,000	0.1200	0.00%
2022-09-15	0	0.120	0.120	0.131	-	-	0	0	-	0.120	0.120	0.131	-	-	0	-	0.00%
2022-09-14	0	0.120	0.120	0.131	0.120	0.120	100,000	12,000	0.1200	0.120	0.120	0.131	0.120	0.120	100,000	0.1200	-8.40%
2022-09-13	0	0.131	0.110	0.131	-	-	0	0	-	0.131	0.110	0.131	-	-	0	-	-1.50%
2022-09-09	0	0.133	0.115	0.133	0.133	0.133	1,000	133	0.1330	0.133	0.115	0.133	0.133	0.133	1,000	0.1330	10.83%
2022-09-08	0	0.120	0.115	0.137	-	-	0	0	-	0.120	0.115	0.137	-	-	0	-	0.00%
2022-09-07	0	0.120	0.115	0.136	-	-	0	0	-	0.120	0.115	0.136	-	-	0	-	0.00%
2022-09-06	0	0.120	0.115	0.136	-	-	0	0	-	0.120	0.115	0.136	-	-	0	-	0.00%
2022-09-05	0	0.120	0.118	0.136	0.118	0.118	15,100	1,781	0.1179	0.120	0.118	0.136	0.118	0.118	15,100	0.1179	0.00%
2022-09-02	0	0.120	0.120	0.136	0.120	0.120	8,900	1,062	0.1193	0.120	0.120	0.136	0.120	0.120	8,900	0.1193	0.00%
2022-09-01	0	0.120	0.120	0.130	-	-	20	2	0.1000	0.120	0.120	0.130	-	-	20	0.1000	0.84%
2022-08-31	0	0.119	0.119	0.137	0.119	0.119	100,000	11,900	0.1190	0.119	0.119	0.137	0.119	0.119	100,000	0.1190	0.85%
2022-08-30	0	0.118	0.118	0.137	0.118	0.125	197,000	23,499	0.1193	0.118	0.118	0.137	0.118	0.125	197,000	0.1193	-9.23%
2022-08-29	0	0.130	0.121	0.130	0.121	0.140	640,000	80,032	0.1251	0.130	0.121	0.130	0.121	0.140	640,000	0.1251	7.44%
2022-08-26	0	0.121	0.121	0.138	0.121	0.143	226,000	31,752	0.1405	0.121	0.121	0.138	0.121	0.143	226,000	0.1405	-9.70%
2022-08-25	0	0.134	0.121	0.134	0.135	0.135	500,000	67,500	0.1350	0.134	0.121	0.134	0.135	0.135	500,000	0.1350	1.52%
2022-08-24	0	0.132	0.121	0.132	-	-	0	0	-	0.132	0.121	0.132	-	-	0	-	0.00%
2022-08-23	0	0.132	0.120	0.132	0.130	0.158	613,000	82,824	0.1351	0.132	0.120	0.132	0.130	0.158	613,000	0.1351	10.00%
2022-08-22	0	0.120	0.118	0.120	0.120	0.120	398,000	47,760	0.1200	0.120	0.118	0.120	0.120	0.120	398,000	0.1200	0.00%
2022-08-19	0	0.120	0.120	0.130	0.120	0.120	2,050	245	0.1195	0.120	0.120	0.130	0.120	0.120	2,050	0.1195	0.00%
2022-08-18	0	0.120	0.120	0.132	0.116	0.159	76,000	9,194	0.1210	0.120	0.120	0.132	0.116	0.159	76,000	0.1210	-7.69%
2022-08-17	0	0.130	0.113	0.130	0.130	0.169	66,000	9,857	0.1493	0.130	0.113	0.130	0.130	0.169	66,000	0.1493	0.00%
2022-08-16	0	0.130	0.113	0.130	0.113	0.133	3,000	359	0.1197	0.130	0.113	0.130	0.113	0.133	3,000	0.1197	8.33%
2022-08-15	0	0.120	0.113	0.120	-	-	0	0	-	0.120	0.113	0.120	-	-	0	-	-4.00%
2022-08-12	0	0.125	0.113	0.125	0.112	0.128	489,000	55,824	0.1142	0.125	0.113	0.125	0.112	0.128	489,000	0.1142	11.61%
2022-08-11	0	0.112	0.110	0.120	0.112	0.112	19,301	2,159	0.1119	0.112	0.110	0.120	0.112	0.112	19,301	0.1119	0.00%
2022-08-10	0	0.112	0.112	0.128	-	-	0	0	-	0.112	0.112	0.128	-	-	0	-	0.00%
2022-08-09	0	0.112	0.110	0.128	0.112	0.112	21,000	2,352	0.1120	0.112	0.110	0.128	0.112	0.112	21,000	0.1120	0.00%
2022-08-08	0	0.112	0.112	0.120	0.112	0.135	68,000	7,698	0.1132	0.112	0.112	0.120	0.112	0.135	68,000	0.1132	-2.61%
2022-08-05	0	0.115	0.115	0.133	0.113	0.149	69,000	7,915	0.1147	0.115	0.115	0.133	0.113	0.149	69,000	0.1147	-3.36%
2022-08-04	0	0.119	0.113	0.119	-	-	0	0	-	0.119	0.113	0.119	-	-	0	-	0.00%
2022-08-03	0	0.119	0.113	0.121	-	-	0	0	-	0.119	0.113	0.121	-	-	0	-	0.00%
2022-08-02	0	0.119	0.113	-	-	-	0	0	-	0.119	0.113	-	-	-	0	-	0.00%
2022-08-01	0	0.119	0.119	-	0.119	0.119	15,000	1,785	0.1190	0.119	0.119	-	0.119	0.119	15,000	0.1190	-0.83%
2022-07-29	0	0.120	0.113	0.120	0.119	0.120	149,000	17,827	0.1196	0.120	0.113	0.120	0.119	0.120	149,000	0.1196	0.00%
2022-07-28	0	0.120	0.113	-	-	-	0	0	-	0.120	0.113	-	-	-	0	-	0.00%
2022-07-27	0	0.120	0.113	-	-	-	0	0	-	0.120	0.113	-	-	-	0	-	0.00%
2022-07-26	0	0.120	0.113	0.120	0.120	0.120	182,000	21,840	0.1200	0.120	0.113	0.120	0.120	0.120	182,000	0.1200	-0.83%
2022-07-25	0	0.121	0.121	0.122	0.120	0.130	261,100	32,213	0.1234	0.121	0.121	0.122	0.120	0.130	261,100	0.1234	-13.57%
2022-07-22	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2022-07-21	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-1.41%
2022-07-20	0	0.142	-	0.142	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
2022-07-19	0	0.142	0.108	0.142	-	-	0	0	-	0.142	0.108	0.142	-	-	0	-	-2.07%
2022-07-18	0	0.145	0.132	0.145	0.123	0.149	8,000	1,015	0.1269	0.145	0.132	0.145	0.123	0.149	8,000	0.1269	20.83%
2022-07-15	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	-1.64%
2022-07-14	0	0.122	0.110	0.122	-	-	0	0	-	0.122	0.110	0.122	-	-	0	-	-0.81%
2022-07-13	0	0.123	0.110	0.123	0.112	0.128	167,000	19,046	0.1140	0.123	0.110	0.123	0.112	0.128	167,000	0.1140	2.50%
2022-07-12	0	0.120	0.114	0.129	-	-	0	0	-	0.120	0.114	0.129	-	-	0	-	0.00%
2022-07-11	0	0.120	0.120	0.130	0.112	0.132	55,025	6,433	0.1169	0.120	0.120	0.130	0.112	0.132	55,025	0.1169	-3.23%
2022-07-08	0	0.124	0.115	-	0.111	0.124	140,524	16,574	0.1179	0.124	0.115	-	0.111	0.124	140,524	0.1179	-7.46%
2022-07-07	0	0.134	0.125	0.135	0.125	0.136	24,160	3,167	0.1311	0.134	0.125	0.135	0.125	0.136	24,160	0.1311	-1.47%
2022-07-06	0	0.136	0.126	0.136	0.125	0.137	344,119	44,120	0.1282	0.136	0.126	0.136	0.125	0.137	344,119	0.1282	-1.45%
2022-07-05	0	0.138	0.130	0.140	0.138	0.138	91,000	12,558	0.1380	0.138	0.130	0.140	0.138	0.138	91,000	0.1380	3.76%
2022-07-04	0	0.133	0.130	0.136	0.133	0.143	329,000	43,967	0.1336	0.133	0.130	0.136	0.133	0.143	329,000	0.1336	-7.64%
2022-06-30	0	0.144	0.125	0.144	0.126	0.144	73,550	9,302	0.1265	0.144	0.125	0.144	0.126	0.144	73,550	0.1265	0.00%
2022-06-29	0	0.144	0.125	0.144	0.126	0.150	47,000	6,122	0.1303	0.144	0.125	0.144	0.126	0.150	47,000	0.1303	-1.37%
2022-06-28	0	0.146	0.123	0.146	0.134	0.149	723,000	99,226	0.1372	0.146	0.123	0.146	0.134	0.149	723,000	0.1372	8.15%
2022-06-27	0	0.135	0.122	0.135	0.122	0.149	219,508	28,053	0.1278	0.135	0.122	0.135	0.122	0.149	219,508	0.1278	10.66%
2022-06-24	0	0.122	0.122	0.130	0.120	0.128	241,000	29,317	0.1216	0.122	0.122	0.130	0.120	0.128	241,000	0.1216	3.39%
2022-06-23	0	0.118	0.112	0.119	0.106	0.118	600,500	66,772	0.1112	0.118	0.112	0.119	0.106	0.118	600,500	0.1112	-5.60%
2022-06-22	0	0.125	0.112	0.128	0.110	0.153	909,900	124,653	0.1370	0.125	0.112	0.128	0.110	0.153	909,900	0.1370	-3.85%
2022-06-21	0	0.130	0.108	0.130	0.102	0.136	131,375	15,677	0.1193	0.130	0.108	0.130	0.102	0.136	131,375	0.1193	19.27%
2022-06-20	0	0.109	0.109	0.113	0.108	0.109	118,000	12,812	0.1086	0.109	0.109	0.113	0.108	0.109	118,000	0.1086	5.83%
2022-06-17	0	0.103	0.103	0.114	-	-	0	0	-	0.103	0.103	0.114	-	-	0	-	0.00%
2022-06-16	0	0.103	0.103	0.109	-	-	47,000	4,794	0.1020	0.103	0.103	0.109	-	-	47,000	0.1020	0.00%
2022-06-15	0	0.103	0.103	0.111	0.100	0.117	823,000	87,513	0.1063	0.103	0.103	0.111	0.100	0.117	823,000	0.1063	-11.97%
2022-06-14	0	0.117	0.112	0.117	-	-	0	0	-	0.117	0.112	0.117	-	-	0	-	0.00%
2022-06-13	0	0.117	0.110	0.117	-	-	50	5	0.1000	0.117	0.110	0.117	-	-	50	0.1000	0.00%
2022-06-10	0	0.117	0.112	0.117	0.117	0.117	118,000	13,806	0.1170	0.117	0.112	0.117	0.117	0.117	118,000	0.1170	-2.50%
2022-06-09	0	0.120	0.110	0.125	0.106	0.120	153,800	17,036	0.1108	0.120	0.110	0.125	0.106	0.120	153,800	0.1108	-0.83%
2022-06-08	0	0.121	0.114	0.123	0.113	0.123	192,000	21,822	0.1137	0.121	0.114	0.123	0.113	0.123	192,000	0.1137	3.42%
2022-06-07	0	0.117	0.116	-	0.117	0.117	50,000	5,850	0.1170	0.117	0.116	-	0.117	0.117	50,000	0.1170	0.00%
2022-06-06	0	0.117	0.117	0.122	-	-	0	0	-	0.117	0.117	0.122	-	-	0	-	0.00%
2022-06-02	0	0.117	0.117	-	0.117	0.117	6,113,000	715,221	0.1170	0.117	0.117	-	0.117	0.117	6,113,000	0.1170	0.00%
2022-06-01	0	0.117	0.116	-	0.116	0.117	20,250	2,366	0.1168	0.117	0.116	-	0.116	0.117	20,250	0.1168	-5.65%
2022-05-31	0	0.124	0.116	0.124	0.123	0.124	23,250	2,876	0.1237	0.124	0.116	0.124	0.123	0.124	23,250	0.1237	0.00%
2022-05-30	0	0.124	0.116	0.124	0.116	0.124	59,000	7,148	0.1212	0.124	0.116	0.124	0.116	0.124	59,000	0.1212	5.98%
2022-05-27	0	0.117	0.117	-	0.117	0.117	12,151,000	1,517,667	0.1249	0.117	0.117	-	0.117	0.117	12,151,000	0.1249	-7.87%
2022-05-26	0	0.127	0.116	0.127	0.125	0.128	42,000	5,274	0.1256	0.127	0.116	0.127	0.125	0.128	42,000	0.1256	1.60%
2022-05-25	0	0.125	0.116	0.125	0.116	0.125	11,000	1,285	0.1168	0.125	0.116	0.125	0.116	0.125	11,000	0.1168	3.31%
2022-05-24	0	0.121	0.112	0.121	-	-	0	0	-	0.121	0.112	0.121	-	-	0	-	0.00%
2022-05-23	0	0.121	0.110	0.121	0.121	0.121	20,000	2,420	0.1210	0.121	0.110	0.121	0.121	0.121	20,000	0.1210	0.00%
2022-05-20	0	0.121	0.117	0.125	0.117	0.127	734,000	86,158	0.1174	0.121	0.117	0.125	0.117	0.127	734,000	0.1174	-4.72%
2022-05-19	0	0.127	0.118	0.127	0.114	0.127	133,800	15,258	0.1140	0.127	0.118	0.127	0.114	0.127	133,800	0.1140	-0.78%
2022-05-18	0	0.128	0.110	0.128	-	-	0	0	-	0.128	0.110	0.128	-	-	0	-	0.00%
2022-05-17	0	0.128	0.110	0.129	-	-	0	0	-	0.128	0.110	0.129	-	-	0	-	0.00%
2022-05-16	0	0.128	0.110	0.128	-	-	0	0	-	0.128	0.110	0.128	-	-	0	-	-1.54%
2022-05-13	0	0.130	0.118	0.130	-	-	0	0	-	0.130	0.118	0.130	-	-	0	-	0.00%
2022-05-12	0	0.130	0.119	0.130	0.113	0.131	13,000	1,504	0.1157	0.130	0.119	0.130	0.113	0.131	13,000	0.1157	-0.76%
2022-05-11	0	0.131	0.111	0.131	-	-	0	0	-	0.131	0.111	0.131	-	-	0	-	0.00%
2022-05-10	0	0.131	0.120	0.131	0.120	0.132	918,200	112,070	0.1221	0.131	0.120	0.131	0.120	0.132	918,200	0.1221	2.34%
2022-05-06	0	0.128	0.124	0.128	-	-	0	0	-	0.128	0.124	0.128	-	-	0	-	0.00%
2022-05-05	0	0.128	0.123	0.131	0.122	0.131	392,000	48,859	0.1246	0.128	0.123	0.131	0.122	0.131	392,000	0.1246	-3.03%
2022-05-04	0	0.132	0.122	0.132	0.132	0.132	22,000	2,904	0.1320	0.132	0.122	0.132	0.132	0.132	22,000	0.1320	0.00%
2022-05-03	0	0.132	0.122	0.132	-	-	0	0	-	0.132	0.122	0.132	-	-	0	-	-2.22%
2022-04-29	0	0.135	0.125	0.135	0.125	0.136	128,318	17,059	0.1329	0.135	0.125	0.135	0.125	0.136	128,318	0.1329	0.00%
2022-04-28	0	0.135	0.125	0.136	0.135	0.135	1,000	135	0.1350	0.135	0.125	0.136	0.135	0.135	1,000	0.1350	-0.74%
2022-04-27	0	0.136	0.122	0.136	0.122	0.137	53,000	6,581	0.1242	0.136	0.122	0.136	0.122	0.137	53,000	0.1242	4.62%
2022-04-26	0	0.130	0.128	0.149	0.130	0.154	51,000	6,654	0.1305	0.130	0.128	0.149	0.130	0.154	51,000	0.1305	-10.96%
2022-04-25	0	0.146	0.130	0.146	-	-	0	0	-	0.146	0.130	0.146	-	-	0	-	0.00%
2022-04-22	0	0.146	0.131	0.146	0.140	0.149	11,000	1,549	0.1408	0.146	0.131	0.146	0.140	0.149	11,000	0.1408	5.04%
2022-04-21	0	0.139	0.132	0.159	0.138	0.139	30,000	4,150	0.1383	0.139	0.132	0.159	0.138	0.139	30,000	0.1383	0.00%
2022-04-20	0	0.139	0.135	0.150	0.139	0.142	32,809	4,642	0.1415	0.139	0.135	0.150	0.139	0.142	32,809	0.1415	-2.11%
2022-04-19	0	0.142	0.128	0.142	0.127	0.145	130,000	16,790	0.1292	0.142	0.128	0.142	0.127	0.145	130,000	0.1292	1.43%
2022-04-14	0	0.140	0.128	0.140	0.145	0.145	2,000	290	0.1450	0.140	0.128	0.140	0.145	0.145	2,000	0.1450	-3.45%
2022-04-13	0	0.145	0.126	0.145	0.126	0.145	318,000	45,929	0.1444	0.145	0.126	0.145	0.126	0.145	318,000	0.1444	15.08%
2022-04-12	0	0.126	0.125	0.134	0.126	0.126	303,600	38,250	0.1260	0.126	0.125	0.134	0.126	0.126	303,600	0.1260	0.00%
2022-04-11	0	0.126	0.126	0.133	0.126	0.130	150,000	19,276	0.1285	0.126	0.126	0.133	0.126	0.130	150,000	0.1285	-3.08%
2022-04-08	0	0.130	0.125	0.130	-	-	0	0	-	0.130	0.125	0.130	-	-	0	-	0.00%
2022-04-07	0	0.130	0.125	0.143	-	-	0	0	-	0.130	0.125	0.143	-	-	0	-	0.00%
2022-04-06	0	0.130	0.130	0.132	0.130	0.130	1,207,000	156,910	0.1300	0.130	0.130	0.132	0.130	0.130	1,207,000	0.1300	-2.26%
2022-04-04	0	0.133	0.125	0.134	0.122	0.144	281,002	37,743	0.1343	0.133	0.125	0.134	0.122	0.144	281,002	0.1343	-4.32%
2022-04-01	0	0.139	0.130	0.139	0.140	0.141	90,318	12,662	0.1402	0.139	0.130	0.139	0.140	0.141	90,318	0.1402	-4.14%
2022-03-31	0	0.145	0.115	0.145	-	-	40	5	0.1250	0.145	0.115	0.145	-	-	40	0.1250	-2.03%
2022-03-30	0	0.148	0.138	0.155	0.138	0.148	17,000	2,396	0.1409	0.148	0.138	0.155	0.138	0.148	17,000	0.1409	6.47%
2022-03-29	0	0.139	0.139	0.148	-	-	0	0	-	0.139	0.139	0.148	-	-	0	-	0.00%
2022-03-28	0	0.139	0.137	0.139	0.139	0.140	303,000	42,240	0.1394	0.139	0.137	0.139	0.139	0.140	303,000	0.1394	-6.08%
2022-03-25	0	0.148	0.139	0.148	0.154	0.155	31,000	4,804	0.1550	0.148	0.139	0.148	0.154	0.155	31,000	0.1550	-3.90%
2022-03-24	0	0.154	0.139	0.160	-	-	0	0	-	0.154	0.139	0.160	-	-	0	-	0.00%
2022-03-23	0	0.154	0.135	0.154	0.155	0.165	2,000	320	0.1600	0.154	0.135	0.154	0.155	0.165	2,000	0.1600	3.36%
2022-03-22	0	0.149	0.135	0.149	0.150	0.152	5,000	752	0.1504	0.149	0.135	0.149	0.150	0.152	5,000	0.1504	4.93%
2022-03-21	0	0.142	0.137	0.146	0.135	0.152	296,250	41,717	0.1408	0.142	0.137	0.146	0.135	0.152	296,250	0.1408	-0.70%
2022-03-18	0	0.143	0.130	0.145	0.132	0.153	34,000	4,855	0.1428	0.143	0.130	0.145	0.132	0.153	34,000	0.1428	-5.30%
2022-03-17	0	0.151	0.130	0.151	0.137	0.177	453,000	65,499	0.1446	0.151	0.130	0.151	0.137	0.177	453,000	0.1446	8.63%
2022-03-16	0	0.139	0.115	0.139	0.145	0.145	5,000	721	0.1442	0.139	0.115	0.139	0.145	0.145	5,000	0.1442	8.59%
2022-03-15	0	0.128	-	0.148	0.127	0.148	1,458,000	186,442	0.1279	0.128	-	0.148	0.127	0.148	1,458,000	0.1279	-7.91%
2022-03-14	0	0.139	-	0.139	0.143	0.143	14,000	2,002	0.1430	0.139	-	0.139	0.143	0.143	14,000	0.1430	-2.80%
2022-03-11	0	0.143	-	0.143	0.143	0.145	762,500	109,315	0.1434	0.143	-	0.143	0.143	0.145	762,500	0.1434	-7.14%
2022-03-10	0	0.154	0.147	0.158	0.158	0.158	2,500	387	0.1548	0.154	0.147	0.158	0.158	0.158	2,500	0.1548	-2.53%
2022-03-09	0	0.158	-	0.159	0.146	0.159	53,500	7,886	0.1474	0.158	-	0.159	0.146	0.159	53,500	0.1474	-1.25%
2022-03-08	0	0.160	0.146	0.160	0.145	0.177	2,000	322	0.1610	0.160	0.146	0.160	0.145	0.177	2,000	0.1610	0.00%
2022-03-07	0	0.160	0.144	0.160	0.150	0.160	13,000	2,047	0.1575	0.160	0.144	0.160	0.150	0.160	13,000	0.1575	0.00%
2022-03-04	0	0.160	0.160	0.165	0.150	0.165	351,450	53,483	0.1522	0.160	0.160	0.165	0.150	0.165	351,450	0.1522	-5.88%
2022-03-03	0	0.170	0.151	0.170	0.157	0.178	40,000	6,650	0.1663	0.170	0.151	0.170	0.157	0.178	40,000	0.1663	13.33%
2022-03-02	0	0.150	0.146	0.154	0.144	0.160	467,500	69,267	0.1482	0.150	0.146	0.154	0.144	0.160	467,500	0.1482	-6.25%
2022-03-01	0	0.160	-	0.160	0.146	0.178	201,000	31,592	0.1572	0.160	-	0.160	0.146	0.178	201,000	0.1572	1.91%
2022-02-28	0	0.157	0.157	0.158	0.157	0.157	20,000	3,140	0.1570	0.157	0.157	0.158	0.157	0.157	20,000	0.1570	1.29%
2022-02-25	0	0.155	0.152	0.157	0.150	0.160	421,020	64,411	0.1530	0.155	0.152	0.157	0.150	0.160	421,020	0.1530	-3.12%
2022-02-24	0	0.160	0.160	0.164	0.160	0.160	350,000	56,000	0.1600	0.160	0.160	0.164	0.160	0.160	350,000	0.1600	-1.84%
2022-02-23	0	0.163	0.152	0.163	0.155	0.163	21,000	3,263	0.1554	0.163	0.152	0.163	0.155	0.163	21,000	0.1554	-1.21%
2022-02-22	0	0.165	0.165	0.168	0.165	0.165	20,000	3,300	0.1650	0.165	0.165	0.168	0.165	0.165	20,000	0.1650	2.48%
2022-02-21	0	0.161	0.158	0.162	0.160	0.161	26,000	4,170	0.1604	0.161	0.158	0.162	0.160	0.161	26,000	0.1604	0.00%
2022-02-18	0	0.161	0.159	0.167	0.161	0.163	375,000	60,565	0.1615	0.161	0.159	0.167	0.161	0.163	375,000	0.1615	-6.94%
2022-02-17	0	0.173	0.161	0.173	0.160	0.177	273,070	44,597	0.1633	0.173	0.161	0.173	0.160	0.177	273,070	0.1633	0.00%
2022-02-16	0	0.173	0.161	0.173	-	-	0	0	-	0.173	0.161	0.173	-	-	0	-	0.00%
2022-02-15	0	0.173	0.161	0.173	0.161	0.177	40,875	6,938	0.1697	0.173	0.161	0.173	0.161	0.177	40,875	0.1697	7.45%
2022-02-14	0	0.161	0.161	0.177	0.160	0.161	220,000	35,220	0.1601	0.161	0.161	0.177	0.160	0.161	220,000	0.1601	-5.85%
2022-02-11	0	0.171	0.166	0.171	0.166	0.171	231,000	38,701	0.1675	0.171	0.166	0.171	0.166	0.171	231,000	0.1675	-1.16%
2022-02-10	0	0.173	0.161	0.173	0.154	0.175	597,000	96,972	0.1624	0.173	0.161	0.173	0.154	0.175	597,000	0.1624	6.13%
2022-02-09	0	0.163	0.163	0.169	0.163	0.173	325,000	53,326	0.1641	0.163	0.163	0.169	0.163	0.173	325,000	0.1641	-6.86%
2022-02-08	0	0.175	0.165	0.177	0.163	0.175	50,000	8,570	0.1714	0.175	0.165	0.177	0.163	0.175	50,000	0.1714	0.00%
2022-02-07	0	0.175	0.150	0.175	0.170	0.176	110,000	18,760	0.1705	0.175	0.150	0.175	0.170	0.176	110,000	0.1705	4.79%
2022-02-04	0	0.167	0.166	0.173	0.167	0.167	211,000	35,237	0.1670	0.167	0.166	0.173	0.167	0.167	211,000	0.1670	-2.34%
2022-01-31	0	0.171	0.169	0.177	-	-	0	0	-	0.171	0.169	0.177	-	-	0	-	0.00%
2022-01-28	0	0.171	0.169	0.175	0.169	0.171	338,000	57,686	0.1707	0.171	0.169	0.175	0.169	0.171	338,000	0.1707	-0.58%
2022-01-27	0	0.172	0.169	0.172	0.172	0.172	230,000	39,560	0.1720	0.172	0.169	0.172	0.172	0.172	230,000	0.1720	0.00%
2022-01-26	0	0.172	0.172	0.183	0.172	0.172	3,264	559	0.1713	0.172	0.172	0.183	0.172	0.172	3,264	0.1713	-6.01%
2022-01-25	0	0.183	0.172	0.183	0.183	0.183	486,086	88,953	0.1830	0.183	0.172	0.183	0.183	0.183	486,086	0.1830	0.00%
2022-01-24	0	0.183	0.183	0.192	0.183	0.183	54,000	9,882	0.1830	0.183	0.183	0.192	0.183	0.183	54,000	0.1830	0.00%
2022-01-21	0	0.183	0.172	0.183	-	-	0	0	-	0.183	0.172	0.183	-	-	0	-	0.00%
2022-01-20	0	0.183	0.172	0.183	0.172	0.183	101,000	17,383	0.1721	0.183	0.172	0.183	0.172	0.183	101,000	0.1721	6.40%
2022-01-19	0	0.172	0.171	0.183	0.170	0.172	20,750	3,538	0.1705	0.172	0.171	0.183	0.170	0.172	20,750	0.1705	-6.01%
2022-01-18	0	0.183	0.170	0.184	0.183	0.183	20,000	3,660	0.1830	0.183	0.170	0.184	0.183	0.183	20,000	0.1830	-0.54%
2022-01-17	0	0.184	0.169	0.184	0.170	0.184	355,000	62,391	0.1757	0.184	0.169	0.184	0.170	0.184	355,000	0.1757	7.60%
2022-01-14	0	0.171	0.171	0.176	0.170	0.171	297,000	50,757	0.1709	0.171	0.171	0.176	0.170	0.171	297,000	0.1709	0.00%
2022-01-13	0	0.171	0.171	0.186	0.168	0.185	824,750	143,878	0.1745	0.171	0.171	0.186	0.168	0.185	824,750	0.1745	-2.29%
2022-01-12	0	0.175	0.168	0.175	0.175	0.175	45,000	7,875	0.1750	0.175	0.168	0.175	0.175	0.175	45,000	0.1750	0.00%
2022-01-11	0	0.175	0.170	0.175	-	-	0	0	-	0.175	0.170	0.175	-	-	0	-	-0.57%
2022-01-10	0	0.176	0.164	0.176	0.176	0.176	1,000	176	0.1760	0.176	0.164	0.176	0.176	0.176	1,000	0.1760	-1.12%
2022-01-07	0	0.178	0.170	0.178	0.176	0.185	81,000	14,291	0.1764	0.178	0.170	0.178	0.176	0.185	81,000	0.1764	5.33%
2022-01-06	0	0.169	0.169	0.177	0.169	0.176	1,619,400	274,499	0.1695	0.169	0.169	0.177	0.169	0.176	1,619,400	0.1695	-3.43%
2022-01-05	0	0.175	0.175	0.181	0.169	0.180	1,097,150	191,739	0.1748	0.175	0.175	0.181	0.169	0.180	1,097,150	0.1748	-5.41%
2022-01-04	0	0.185	0.171	0.185	0.170	0.185	21,991	3,957	0.1799	0.185	0.171	0.185	0.170	0.185	21,991	0.1799	-0.54%
2022-01-03	0	0.186	0.175	0.186	-	-	30,000	5,290	0.1763	0.186	0.175	0.186	-	-	30,000	0.1763	-5.10%
2021-12-31	0	0.196	0.170	0.196	0.198	0.198	90,000	17,800	0.1978	0.196	0.170	0.196	0.198	0.198	90,000	0.1978	-2.00%
2021-12-30	0	0.200	0.180	0.200	0.180	0.204	449,000	81,378	0.1812	0.200	0.180	0.200	0.180	0.204	449,000	0.1812	9.29%
2021-12-29	0	0.183	0.175	0.183	0.175	0.188	2,358,000	431,816	0.1831	0.183	0.175	0.183	0.175	0.188	2,358,000	0.1831	-8.50%
2021-12-28	0	0.200	0.180	0.200	0.200	0.200	1,000	200	0.2000	0.200	0.180	0.200	0.200	0.200	1,000	0.2000	0.00%
2021-12-24	0	0.200	0.168	0.198	0.200	0.208	164,000	32,045	0.1954	0.200	0.168	0.198	0.200	0.208	164,000	0.1954	8.11%
2021-12-23	0	0.185	0.168	0.185	0.185	0.185	100,020	18,503	0.1850	0.185	0.168	0.185	0.185	0.185	100,020	0.1850	2.78%
2021-12-22	0	0.180	0.168	0.180	0.166	0.180	262,000	44,212	0.1687	0.180	0.168	0.180	0.166	0.180	262,000	0.1687	2.27%
2021-12-21	0	0.176	0.168	0.180	-	-	0	0	-	0.176	0.168	0.180	-	-	0	-	0.00%
2021-12-20	0	0.176	0.168	0.180	-	-	0	0	-	0.176	0.168	0.180	-	-	0	-	0.00%
2021-12-17	0	0.176	0.167	0.180	0.176	0.178	42,000	7,434	0.1770	0.176	0.167	0.180	0.176	0.178	42,000	0.1770	-1.12%
2021-12-16	0	0.178	0.170	0.179	0.170	0.178	99,000	17,382	0.1756	0.178	0.170	0.179	0.170	0.178	99,000	0.1756	1.14%
2021-12-15	0	0.176	0.170	0.181	0.176	0.185	187,500	33,412	0.1782	0.176	0.170	0.181	0.176	0.185	187,500	0.1782	-2.22%
2021-12-14	0	0.180	0.176	0.184	0.176	0.197	307,400	54,823	0.1783	0.180	0.176	0.184	0.176	0.197	307,400	0.1783	-2.70%
2021-12-13	0	0.185	0.176	0.184	0.176	0.185	266,000	47,883	0.1800	0.185	0.176	0.184	0.176	0.185	266,000	0.1800	-1.07%
2021-12-10	0	0.187	0.180	0.188	0.178	0.187	10,595	1,927	0.1819	0.187	0.180	0.188	0.178	0.187	10,595	0.1819	-0.53%
2021-12-09	0	0.188	0.178	0.188	0.188	0.188	6,000	1,128	0.1880	0.188	0.178	0.188	0.188	0.188	6,000	0.1880	1.62%
2021-12-08	0	0.185	0.180	0.188	0.178	0.197	240,250	44,391	0.1848	0.185	0.180	0.188	0.178	0.197	240,250	0.1848	-2.12%
2021-12-07	0	0.189	0.178	0.189	-	-	0	0	-	0.189	0.178	0.189	-	-	0	-	-0.53%
2021-12-06	0	0.190	0.178	0.190	0.176	0.196	2,163,000	412,848	0.1909	0.190	0.178	0.190	0.176	0.196	2,163,000	0.1909	3.26%
2021-12-03	0	0.184	0.180	0.197	0.175	0.203	2,461,000	492,694	0.2002	0.184	0.180	0.197	0.175	0.203	2,461,000	0.2002	0.00%
2021-12-02	0	0.184	0.175	0.186	0.174	0.194	272,000	49,818	0.1832	0.184	0.175	0.186	0.174	0.194	272,000	0.1832	1.66%
2021-12-01	0	0.181	0.160	0.181	0.179	0.190	2,124,125	383,394	0.1805	0.181	0.160	0.181	0.179	0.190	2,124,125	0.1805	-4.74%
2021-11-30	0	0.190	0.184	0.190	0.184	0.191	15,269,000	2,894,698	0.1896	0.190	0.184	0.190	0.184	0.191	15,269,000	0.1896	5.56%
2021-11-29	0	0.180	0.180	0.185	0.178	0.184	7,816,000	1,399,092	0.1790	0.180	0.180	0.185	0.178	0.184	7,816,000	0.1790	-2.70%
2021-11-26	0	0.185	0.178	0.185	0.180	0.185	226,325	41,153	0.1818	0.185	0.178	0.185	0.180	0.185	226,325	0.1818	0.00%
2021-11-25	0	0.185	0.181	0.189	0.176	0.194	246,825	46,109	0.1868	0.185	0.181	0.189	0.176	0.194	246,825	0.1868	0.00%
2021-11-24	0	0.185	0.181	0.186	0.181	0.187	211,000	39,277	0.1861	0.185	0.181	0.186	0.181	0.187	211,000	0.1861	-1.60%
2021-11-23	0	0.188	0.181	0.190	0.182	0.189	10,000	1,862	0.1862	0.188	0.181	0.190	0.182	0.189	10,000	0.1862	-2.08%
2021-11-22	0	0.192	0.181	0.195	0.181	0.194	132,000	24,075	0.1824	0.192	0.181	0.195	0.181	0.194	132,000	0.1824	-1.54%
2021-11-19	0	0.195	0.179	0.195	0.179	0.195	101,100	19,185	0.1898	0.195	0.179	0.195	0.179	0.195	101,100	0.1898	0.52%
2021-11-18	0	0.194	0.185	0.194	0.183	0.194	493,206	93,710	0.1900	0.194	0.185	0.194	0.183	0.194	493,206	0.1900	2.65%
2021-11-17	0	0.189	0.183	0.191	0.178	0.194	806,600	146,526	0.1817	0.189	0.183	0.191	0.178	0.194	806,600	0.1817	-1.56%
2021-11-16	0	0.192	0.182	0.195	0.176	0.200	815,859	157,071	0.1925	0.192	0.182	0.195	0.176	0.200	815,859	0.1925	-4.00%
2021-11-15	0	0.200	0.180	0.212	0.174	0.224	6,849,318	1,281,769	0.1871	0.200	0.180	0.212	0.174	0.224	6,849,318	0.1871	4.71%
2021-11-12	0	0.191	0.173	0.191	0.173	0.191	14,975	2,805	0.1873	0.191	0.173	0.191	0.173	0.191	14,975	0.1873	1.60%
2021-11-11	0	0.188	0.172	0.189	-	-	0	0	-	0.188	0.172	0.189	-	-	0	-	0.00%
2021-11-10	0	0.188	0.173	0.188	0.188	0.188	1,825	322	0.1764	0.188	0.173	0.188	0.188	0.188	1,825	0.1764	-1.05%
2021-11-09	0	0.190	0.172	0.190	0.171	0.191	2,265,000	428,737	0.1893	0.190	0.172	0.190	0.171	0.191	2,265,000	0.1893	2.70%
2021-11-08	0	0.185	0.168	0.185	-	-	250	40	0.1600	0.185	0.168	0.185	-	-	250	0.1600	0.00%
2021-11-05	0	0.185	0.170	0.185	0.166	0.188	2,136,000	398,588	0.1866	0.185	0.170	0.185	0.166	0.188	2,136,000	0.1866	2.78%
2021-11-04	0	0.180	0.166	0.184	0.180	0.180	40,000	7,160	0.1790	0.180	0.166	0.184	0.180	0.180	40,000	0.1790	1.12%
2021-11-03	0	0.178	0.166	0.178	0.177	0.192	4,600	823	0.1789	0.178	0.166	0.178	0.177	0.192	4,600	0.1789	-3.26%
2021-11-02	0	0.184	0.161	0.184	0.160	0.188	335,165	61,540	0.1836	0.184	0.161	0.184	0.160	0.188	335,165	0.1836	2.22%
2021-11-01	0	0.180	0.170	0.180	0.180	0.180	1,000	180	0.1800	0.180	0.170	0.180	0.180	0.180	1,000	0.1800	5.88%
2021-10-29	0	0.170	0.171	0.188	0.165	0.165	4,000	660	0.1650	0.170	0.171	0.188	0.165	0.165	4,000	0.1650	3.03%
2021-10-28	0	0.165	0.165	0.185	0.165	0.165	10,000	1,650	0.1650	0.165	0.165	0.185	0.165	0.165	10,000	0.1650	-11.76%
2021-10-27	0	0.187	0.163	0.187	0.187	0.187	1,000	187	0.1870	0.187	0.163	0.187	0.187	0.187	1,000	0.1870	0.00%
2021-10-26	0	0.187	0.164	0.187	-	-	0	0	-	0.187	0.164	0.187	-	-	0	-	-0.53%
2021-10-25	0	0.188	0.163	0.188	0.188	0.188	50,000	9,400	0.1880	0.188	0.163	0.188	0.188	0.188	50,000	0.1880	0.00%
2021-10-22	0	0.188	0.165	0.188	0.188	0.188	1,000	188	0.1880	0.188	0.165	0.188	0.188	0.188	1,000	0.1880	0.00%
2021-10-21	0	0.188	0.170	0.188	0.188	0.188	1,000	188	0.1880	0.188	0.170	0.188	0.188	0.188	1,000	0.1880	4.44%
2021-10-20	0	0.180	0.175	0.180	0.171	0.180	52,000	9,252	0.1779	0.180	0.175	0.180	0.171	0.180	52,000	0.1779	0.00%
2021-10-19	0	0.180	0.180	0.192	0.171	0.180	80,399	14,106	0.1754	0.180	0.180	0.192	0.171	0.180	80,399	0.1754	-6.25%
2021-10-18	0	0.192	0.170	0.192	0.179	0.192	347,000	62,407	0.1798	0.192	0.170	0.192	0.179	0.192	347,000	0.1798	12.94%
2021-10-15	0	0.170	0.172	0.180	0.168	0.170	577,250	97,654	0.1692	0.170	0.172	0.180	0.168	0.170	577,250	0.1692	-8.11%
2021-10-12	0	0.185	0.185	0.188	0.170	0.188	113,000	21,187	0.1875	0.185	0.185	0.188	0.170	0.188	113,000	0.1875	-1.60%
2021-10-11	0	0.188	0.185	0.189	0.163	0.190	505,400	88,845	0.1758	0.188	0.185	0.189	0.163	0.190	505,400	0.1758	0.00%
2021-10-08	0	0.188	0.164	0.192	-	-	0	0	-	0.188	0.164	0.192	-	-	0	-	0.00%
2021-10-07	0	0.188	0.163	0.190	0.188	0.188	30,000	5,640	0.1880	0.188	0.163	0.190	0.188	0.188	30,000	0.1880	0.00%
2021-10-06	0	0.188	0.175	0.188	0.180	0.194	256,000	48,849	0.1908	0.188	0.175	0.188	0.180	0.194	256,000	0.1908	5.03%
2021-10-05	0	0.179	0.179	0.180	0.163	0.168	201,000	33,739	0.1679	0.179	0.179	0.180	0.163	0.168	201,000	0.1679	1.13%
2021-10-04	0	0.177	0.163	0.177	0.177	0.178	104,000	18,411	0.1770	0.177	0.163	0.177	0.177	0.178	104,000	0.1770	-0.56%
2021-09-30	0	0.178	0.178	0.179	-	-	0	0	-	0.178	0.178	0.179	-	-	0	-	4.71%
2021-09-29	0	0.170	0.162	0.171	0.161	0.171	10,000	1,699	0.1699	0.170	0.162	0.171	0.161	0.171	10,000	0.1699	-1.16%
2021-09-28	0	0.172	0.172	0.178	0.161	0.165	124,000	20,364	0.1642	0.172	0.172	0.178	0.161	0.165	124,000	0.1642	6.83%
2021-09-27	0	0.161	0.168	0.170	0.161	0.172	736,000	122,332	0.1662	0.161	0.168	0.170	0.161	0.172	736,000	0.1662	1.26%
2021-09-24	0	0.159	0.159	0.166	0.159	0.164	469,900	76,485	0.1628	0.159	0.159	0.166	0.159	0.164	469,900	0.1628	-3.64%
2021-09-23	0	0.165	0.158	0.166	0.155	0.165	1,235,000	197,724	0.1601	0.165	0.158	0.166	0.155	0.165	1,235,000	0.1601	1.23%
2021-09-21	0	0.163	0.163	0.172	0.162	0.170	450,000	74,100	0.1647	0.163	0.163	0.172	0.162	0.170	450,000	0.1647	-5.23%
2021-09-20	0	0.172	0.168	0.172	0.162	0.172	390,000	64,920	0.1665	0.172	0.168	0.172	0.162	0.172	390,000	0.1665	0.00%
2021-09-17	0	0.172	0.168	0.172	0.166	0.172	140,300	23,508	0.1676	0.172	0.168	0.172	0.166	0.172	140,300	0.1676	0.00%
2021-09-16	0	0.172	0.168	0.173	0.168	0.173	594,000	100,888	0.1698	0.172	0.168	0.173	0.168	0.173	594,000	0.1698	-0.58%
2021-09-15	0	0.173	0.173	0.183	0.171	0.184	593,316	106,223	0.1790	0.173	0.173	0.183	0.171	0.184	593,316	0.1790	-5.46%
2021-09-14	0	0.183	0.183	0.188	0.180	0.188	329,000	60,020	0.1824	0.183	0.183	0.188	0.180	0.188	329,000	0.1824	-3.17%
2021-09-13	0	0.189	0.184	0.198	0.180	0.199	867,000	161,622	0.1864	0.189	0.184	0.198	0.180	0.199	867,000	0.1864	-1.56%
2021-09-10	0	0.192	0.192	0.199	0.187	0.199	1,599,450	303,973	0.1900	0.192	0.192	0.199	0.187	0.199	1,599,450	0.1900	-3.52%
2021-09-09	0	0.199	0.192	0.199	0.189	0.200	745,000	147,634	0.1982	0.199	0.192	0.199	0.189	0.200	745,000	0.1982	0.00%
2021-09-08	0	0.199	0.198	0.210	0.199	0.214	224,000	47,255	0.2110	0.199	0.198	0.210	0.199	0.214	224,000	0.2110	-7.01%
2021-09-07	0	0.214	0.206	0.215	0.195	0.215	1,288,000	258,798	0.2009	0.214	0.206	0.215	0.195	0.215	1,288,000	0.2009	2.88%
2021-09-06	0	0.208	0.202	0.209	0.199	0.213	884,425	184,862	0.2090	0.208	0.202	0.209	0.199	0.213	884,425	0.2090	0.48%
2021-09-03	0	0.207	0.198	0.207	0.196	0.208	3,207,300	642,826	0.2004	0.207	0.198	0.207	0.196	0.208	3,207,300	0.2004	1.97%
2021-09-02	0	0.203	0.203	0.209	0.203	0.220	1,060,718	225,740	0.2128	0.203	0.203	0.209	0.203	0.220	1,060,718	0.2128	-5.58%
2021-09-01	0	0.215	0.211	0.215	0.155	0.229	6,624,518	1,316,546	0.1987	0.215	0.211	0.215	0.155	0.229	6,624,518	0.1987	-4.02%
2021-08-31	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2021-03-31	0	0.224	0.206	0.230	0.191	0.231	2,216,000	476,798	0.2152	0.224	0.206	0.230	0.191	0.231	2,216,000	0.2152	7.18%
2021-03-30	0	0.209	0.208	0.210	0.201	0.225	2,129,800	449,319	0.2110	0.209	0.208	0.210	0.201	0.225	2,129,800	0.2110	-6.28%
2021-03-29	0	0.223	0.219	0.227	0.211	0.229	171,800	37,841	0.2203	0.223	0.219	0.227	0.211	0.229	171,800	0.2203	-2.62%
2021-03-26	0	0.229	0.226	0.230	0.218	0.237	555,000	125,082	0.2254	0.229	0.226	0.230	0.218	0.237	555,000	0.2254	4.09%
2021-03-25	0	0.220	0.216	0.220	0.215	0.225	190,000	42,012	0.2211	0.220	0.216	0.220	0.215	0.225	190,000	0.2211	-1.79%
2021-03-24	0	0.224	0.216	0.226	0.215	0.240	1,518,000	345,425	0.2276	0.224	0.216	0.226	0.215	0.240	1,518,000	0.2276	-3.86%
2021-03-23	0	0.233	0.233	0.240	0.209	0.250	4,224,200	969,401	0.2295	0.233	0.233	0.240	0.209	0.250	4,224,200	0.2295	10.95%
2021-03-22	0	0.210	0.210	0.216	0.210	0.210	114,000	23,945	0.2100	0.210	0.210	0.216	0.210	0.210	114,000	0.2100	0.00%
2021-03-19	0	0.210	0.210	0.211	0.202	0.216	74,967	15,832	0.2112	0.210	0.210	0.211	0.202	0.216	74,967	0.2112	3.45%
2021-03-18	0	0.203	0.203	0.217	0.203	0.205	73,050	14,897	0.2039	0.203	0.203	0.217	0.203	0.205	73,050	0.2039	-0.98%
2021-03-17	0	0.205	0.205	0.217	0.205	0.208	237,300	49,124	0.2070	0.205	0.205	0.217	0.205	0.208	237,300	0.2070	0.00%
2021-03-16	0	0.205	0.201	0.216	0.205	0.205	100,000	20,500	0.2050	0.205	0.201	0.216	0.205	0.205	100,000	0.2050	-1.91%
2021-03-15	0	0.209	0.198	0.209	0.200	0.209	716,000	149,164	0.2083	0.209	0.198	0.209	0.200	0.209	716,000	0.2083	4.50%
2021-03-12	0	0.200	0.200	0.205	0.200	0.207	438,000	88,677	0.2025	0.200	0.200	0.205	0.200	0.207	438,000	0.2025	-1.48%
2021-03-11	0	0.203	0.203	0.206	0.196	0.209	723,100	145,096	0.2007	0.203	0.203	0.206	0.196	0.209	723,100	0.2007	6.28%
2021-03-10	0	0.191	0.191	0.198	0.187	0.191	377,000	71,225	0.1889	0.191	0.191	0.198	0.187	0.191	377,000	0.1889	1.06%
2021-03-09	0	0.189	0.181	0.191	0.179	0.201	2,702,000	488,600	0.1808	0.189	0.181	0.191	0.179	0.201	2,702,000	0.1808	-5.03%
2021-03-08	0	0.199	0.199	0.200	0.199	0.203	882,100	177,215	0.2009	0.199	0.199	0.200	0.199	0.203	882,100	0.2009	-1.97%
2021-03-05	0	0.203	0.203	0.217	0.203	0.217	60,000	12,894	0.2149	0.203	0.203	0.217	0.203	0.217	60,000	0.2149	-6.02%
2021-03-04	0	0.216	0.203	0.210	0.204	0.220	16,000	3,280	0.2050	0.216	0.203	0.210	0.204	0.220	16,000	0.2050	5.88%
2021-03-03	0	0.204	0.204	0.219	0.202	0.206	475,000	97,055	0.2043	0.204	0.204	0.219	0.202	0.206	475,000	0.2043	0.99%
2021-03-02	0	0.202	0.202	0.220	0.201	0.203	869,000	175,843	0.2024	0.202	0.202	0.220	0.201	0.203	869,000	0.2024	0.50%
2021-03-01	0	0.201	0.201	0.211	0.199	0.220	675,350	141,693	0.2098	0.201	0.201	0.211	0.199	0.220	675,350	0.2098	-4.29%
2021-02-26	0	0.210	0.201	0.212	0.200	0.212	1,942,000	392,406	0.2021	0.210	0.201	0.212	0.200	0.212	1,942,000	0.2021	-2.78%
2021-02-25	0	0.216	0.216	0.220	0.215	0.240	2,541,000	574,265	0.2260	0.216	0.216	0.220	0.215	0.240	2,541,000	0.2260	-3.14%
2021-02-24	0	0.223	0.211	0.223	0.202	0.265	12,500,775	2,891,901	0.2313	0.223	0.211	0.223	0.202	0.265	12,500,775	0.2313	-17.41%
2021-02-23	0	0.270	0.265	0.270	0.171	0.290	32,772,275	7,487,232	0.2285	0.270	0.265	0.270	0.171	0.290	32,772,275	0.2285	54.29%
2021-02-22	0	0.175	0.173	0.175	0.167	0.178	2,971,900	514,772	0.1732	0.175	0.173	0.175	0.167	0.178	2,971,900	0.1732	4.17%
2021-02-19	0	0.168	0.168	0.169	0.165	0.170	1,487,000	250,852	0.1687	0.168	0.168	0.169	0.165	0.170	1,487,000	0.1687	-0.59%
2021-02-18	0	0.169	0.167	0.169	0.166	0.170	3,071,600	521,848	0.1699	0.169	0.167	0.169	0.166	0.170	3,071,600	0.1699	0.60%
2021-02-17	0	0.168	0.168	0.169	0.165	0.170	3,175,525	534,837	0.1684	0.168	0.168	0.169	0.165	0.170	3,175,525	0.1684	-0.59%
2021-02-16	0	0.169	0.165	0.169	0.161	0.170	1,679,500	278,905	0.1661	0.169	0.165	0.169	0.161	0.170	1,679,500	0.1661	1.81%
2021-02-11	0	0.166	0.159	0.166	0.166	0.166	1,000	166	0.1660	0.166	0.159	0.166	0.166	0.166	1,000	0.1660	6.41%
2021-02-10	0	0.156	0.156	0.165	0.155	0.161	2,437,950	385,952	0.1583	0.156	0.156	0.165	0.155	0.161	2,437,950	0.1583	-3.11%
2021-02-09	0	0.161	0.161	0.165	0.156	0.161	112,000	17,728	0.1583	0.161	0.161	0.165	0.156	0.161	112,000	0.1583	0.00%
2021-02-08	0	0.161	0.156	0.164	0.156	0.161	308,850	48,883	0.1583	0.161	0.156	0.164	0.156	0.161	308,850	0.1583	1.90%
2021-02-05	0	0.158	0.158	0.160	0.142	0.161	399,000	60,933	0.1527	0.158	0.158	0.160	0.142	0.161	399,000	0.1527	-3.07%
2021-02-04	0	0.163	0.151	0.165	0.162	0.163	142,000	23,120	0.1628	0.163	0.151	0.165	0.162	0.163	142,000	0.1628	3.82%
2021-02-03	0	0.157	0.157	0.158	0.157	0.165	144,000	23,596	0.1639	0.157	0.157	0.158	0.157	0.165	144,000	0.1639	0.00%
2021-02-02	0	0.157	0.154	0.158	0.150	0.160	1,515,800	236,559	0.1561	0.157	0.154	0.158	0.150	0.160	1,515,800	0.1561	3.97%
2021-02-01	0	0.151	0.151	0.158	-	-	21	2	0.0952	0.151	0.151	0.158	-	-	21	0.0952	0.00%
2021-01-29	0	0.151	0.154	0.161	0.150	0.156	761,500	115,437	0.1516	0.151	0.154	0.161	0.150	0.156	761,500	0.1516	-4.43%
2021-01-28	0	0.158	0.154	0.159	0.150	0.161	173,000	26,500	0.1532	0.158	0.154	0.159	0.150	0.161	173,000	0.1532	-0.63%
2021-01-27	0	0.159	0.154	0.160	0.154	0.160	3,384,000	523,960	0.1548	0.159	0.154	0.160	0.154	0.160	3,384,000	0.1548	0.63%
2021-01-26	0	0.158	0.157	0.162	0.156	0.162	735,475	115,875	0.1576	0.158	0.157	0.162	0.156	0.162	735,475	0.1576	-3.07%
2021-01-25	0	0.163	0.161	0.166	0.155	0.163	1,405,600	224,544	0.1597	0.163	0.161	0.166	0.155	0.163	1,405,600	0.1597	-2.98%
2021-01-22	0	0.168	0.162	0.169	0.162	0.170	299,000	48,979	0.1638	0.168	0.162	0.169	0.162	0.170	299,000	0.1638	-1.18%
2021-01-21	0	0.170	0.165	0.170	0.162	0.170	2,836,200	473,646	0.1670	0.170	0.165	0.170	0.162	0.170	2,836,200	0.1670	3.03%
2021-01-20	0	0.165	0.165	0.168	0.165	0.170	634,700	106,240	0.1674	0.165	0.165	0.168	0.165	0.170	634,700	0.1674	-1.79%
2021-01-19	0	0.168	0.166	0.168	0.165	0.171	4,008,700	675,798	0.1686	0.168	0.166	0.168	0.165	0.171	4,008,700	0.1686	1.82%
2021-01-18	0	0.165	0.161	0.165	0.160	0.165	1,641,100	265,739	0.1619	0.165	0.161	0.165	0.160	0.165	1,641,100	0.1619	1.85%
2021-01-15	0	0.162	0.162	0.168	0.158	0.169	1,589,300	267,499	0.1683	0.162	0.162	0.168	0.158	0.169	1,589,300	0.1683	0.62%
2021-01-14	0	0.161	0.157	0.165	0.159	0.161	1,104,000	176,966	0.1603	0.161	0.157	0.165	0.159	0.161	1,104,000	0.1603	0.00%
2021-01-13	0	0.161	0.160	0.166	0.158	0.161	135,200	21,672	0.1603	0.161	0.160	0.166	0.158	0.161	135,200	0.1603	-0.62%
2021-01-12	0	0.162	0.162	0.170	0.161	0.170	105,000	17,475	0.1664	0.162	0.162	0.170	0.161	0.170	105,000	0.1664	-1.82%
2021-01-11	0	0.165	0.160	0.170	0.163	0.170	2,110,200	350,643	0.1662	0.165	0.160	0.170	0.163	0.170	2,110,200	0.1662	-1.20%
2021-01-08	0	0.167	0.159	0.168	0.159	0.168	1,453,000	241,915	0.1665	0.167	0.159	0.168	0.159	0.168	1,453,000	0.1665	0.60%
2021-01-07	0	0.166	0.158	0.169	0.159	0.166	461,200	74,616	0.1618	0.166	0.158	0.169	0.159	0.166	461,200	0.1618	1.22%
2021-01-06	0	0.164	0.158	0.164	0.150	0.165	1,198,319	192,027	0.1602	0.164	0.158	0.164	0.150	0.165	1,198,319	0.1602	4.46%
2021-01-05	0	0.157	0.156	0.162	0.157	0.166	556,000	90,981	0.1636	0.157	0.156	0.162	0.157	0.166	556,000	0.1636	-3.68%
2021-01-04	0	0.163	0.163	0.165	0.163	0.165	312,100	51,374	0.1646	0.163	0.163	0.165	0.163	0.165	312,100	0.1646	0.62%
2020-12-31	0	0.162	0.155	0.170	0.155	0.163	217,000	35,094	0.1617	0.162	0.155	0.170	0.155	0.163	217,000	0.1617	3.18%
2020-12-30	0	0.157	0.157	0.163	0.156	0.164	432,000	70,278	0.1627	0.157	0.157	0.163	0.156	0.164	432,000	0.1627	0.64%
2020-12-29	0	0.156	0.156	0.164	0.152	0.162	4,246,000	661,580	0.1558	0.156	0.156	0.164	0.152	0.162	4,246,000	0.1558	-3.70%
2020-12-28	0	0.162	0.154	0.164	0.150	0.164	589,200	92,404	0.1568	0.162	0.154	0.164	0.150	0.164	589,200	0.1568	1.25%
2020-12-24	0	0.160	0.160	0.164	0.160	0.160	5,000	800	0.1600	0.160	0.160	0.164	0.160	0.160	5,000	0.1600	-3.03%
2020-12-23	0	0.165	0.161	0.165	0.159	0.165	1,530,700	250,068	0.1634	0.165	0.161	0.165	0.159	0.165	1,530,700	0.1634	3.13%
2020-12-22	0	0.160	0.160	0.164	0.160	0.165	443,000	72,550	0.1638	0.160	0.160	0.164	0.160	0.165	443,000	0.1638	-3.03%
2020-12-21	0	0.165	0.161	0.167	0.160	0.170	2,858,000	463,458	0.1622	0.165	0.161	0.167	0.160	0.170	2,858,000	0.1622	0.00%
2020-12-18	0	0.165	0.165	0.166	0.157	0.164	471,000	74,818	0.1588	0.165	0.165	0.166	0.157	0.164	471,000	0.1588	1.85%
2020-12-17	0	0.162	0.162	0.167	0.160	0.167	35,950	5,782	0.1608	0.162	0.162	0.167	0.160	0.167	35,950	0.1608	-2.99%
2020-12-16	0	0.167	0.164	0.174	0.162	0.175	1,496,600	252,823	0.1689	0.167	0.164	0.174	0.162	0.175	1,496,600	0.1689	-0.60%
2020-12-15	0	0.168	0.162	0.168	0.161	0.168	723,000	117,325	0.1623	0.168	0.162	0.168	0.161	0.168	723,000	0.1623	4.35%
2020-12-14	0	0.161	0.161	0.169	0.161	0.170	323,000	52,420	0.1623	0.161	0.161	0.169	0.161	0.170	323,000	0.1623	0.63%
2020-12-11	0	0.160	0.160	0.166	0.158	0.162	2,358,600	377,595	0.1601	0.160	0.160	0.166	0.158	0.162	2,358,600	0.1601	-1.84%
2020-12-10	0	0.163	0.163	0.166	0.160	0.166	262,000	42,916	0.1638	0.163	0.163	0.166	0.160	0.166	262,000	0.1638	-1.81%
2020-12-09	0	0.166	0.166	0.167	0.160	0.166	116,000	18,862	0.1626	0.166	0.166	0.167	0.160	0.166	116,000	0.1626	3.75%
2020-12-08	0	0.160	0.160	0.162	0.158	0.163	942,000	150,845	0.1601	0.160	0.160	0.162	0.158	0.163	942,000	0.1601	-1.84%
2020-12-07	0	0.163	0.163	0.165	0.163	0.170	679,900	111,891	0.1646	0.163	0.163	0.165	0.163	0.170	679,900	0.1646	-1.21%
2020-12-04	0	0.165	0.165	0.169	0.162	0.166	491,975	80,752	0.1641	0.165	0.165	0.169	0.162	0.166	491,975	0.1641	-2.37%
2020-12-03	0	0.169	0.169	0.170	0.164	0.166	321,000	52,844	0.1646	0.169	0.169	0.170	0.164	0.166	321,000	0.1646	1.81%
2020-12-02	0	0.166	0.166	0.175	0.162	0.168	2,179,000	362,406	0.1663	0.166	0.166	0.175	0.162	0.168	2,179,000	0.1663	-0.60%
2020-12-01	0	0.167	0.167	0.170	0.160	0.167	672,640	111,029	0.1651	0.167	0.167	0.170	0.160	0.167	672,640	0.1651	0.60%
2020-11-30	0	0.166	0.163	0.169	0.162	0.166	1,069,000	174,188	0.1629	0.166	0.163	0.169	0.162	0.166	1,069,000	0.1629	2.47%
2020-11-27	0	0.162	0.162	0.170	0.160	0.169	1,463,000	242,246	0.1656	0.162	0.162	0.170	0.160	0.169	1,463,000	0.1656	-1.82%
2020-11-26	0	0.165	0.164	0.172	0.162	0.169	330,000	54,472	0.1651	0.165	0.164	0.172	0.162	0.169	330,000	0.1651	-5.71%
2020-11-25	0	0.175	0.161	0.178	0.158	0.175	2,094,400	351,235	0.1677	0.175	0.161	0.178	0.158	0.175	2,094,400	0.1677	0.00%
2020-11-24	0	0.175	0.175	0.176	0.164	0.177	528,000	89,806	0.1701	0.175	0.175	0.176	0.164	0.177	528,000	0.1701	0.57%
2020-11-23	0	0.174	0.174	0.175	0.160	0.176	2,608,287	449,831	0.1725	0.174	0.174	0.175	0.160	0.176	2,608,287	0.1725	2.35%
2020-11-20	0	0.170	0.170	0.179	0.169	0.180	2,368,629	409,113	0.1727	0.170	0.170	0.179	0.169	0.180	2,368,629	0.1727	-5.56%
2020-11-19	0	0.180	0.180	0.184	0.155	0.203	13,870,250	2,486,970	0.1793	0.180	0.180	0.184	0.155	0.203	13,870,250	0.1793	-26.53%
2020-11-18	0	0.245	0.236	0.244	0.230	0.260	1,355,020	331,234	0.2444	0.245	0.236	0.244	0.230	0.260	1,355,020	0.2444	-10.91%
2020-11-17	0	0.275	0.250	0.280	0.260	0.280	403,400	109,518	0.2715	0.275	0.250	0.280	0.260	0.280	403,400	0.2715	-1.79%
2020-11-16	0	0.280	0.230	0.280	0.280	0.280	41,000	11,475	0.2799	0.280	0.230	0.280	0.280	0.280	41,000	0.2799	-1.75%
2020-11-13	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2020-11-12	0	0.285	0.233	0.285	0.200	0.285	126,250	30,694	0.2431	0.285	0.233	0.285	0.200	0.285	126,250	0.2431	11.76%
2020-11-11	0	0.255	0.255	0.260	0.255	0.260	395,000	101,865	0.2579	0.255	0.255	0.260	0.255	0.260	395,000	0.2579	0.00%
2020-11-10	0	0.255	0.255	0.260	0.255	0.280	283,070	76,232	0.2693	0.255	0.255	0.260	0.255	0.280	283,070	0.2693	-8.93%
2020-11-09	0	0.280	0.255	0.280	0.250	0.280	133,000	36,760	0.2764	0.280	0.255	0.280	0.250	0.280	133,000	0.2764	13.36%
2020-11-06	0	0.247	0.247	0.280	0.240	0.280	287,000	72,546	0.2528	0.247	0.247	0.280	0.240	0.280	287,000	0.2528	-6.79%
2020-11-05	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2020-11-04	0	0.265	0.265	0.280	0.249	0.265	74,000	19,512	0.2637	0.265	0.265	0.280	0.249	0.265	74,000	0.2637	0.00%
2020-11-03	0	0.265	-	0.265	0.265	0.265	43,000	11,345	0.2638	0.265	-	0.265	0.265	0.265	43,000	0.2638	1.92%
2020-11-02	0	0.260	0.216	0.285	0.212	0.260	403,000	99,985	0.2481	0.260	0.216	0.285	0.212	0.260	403,000	0.2481	22.64%
2020-10-30	0	0.212	0.212	-	0.212	0.212	5,000	1,060	0.2120	0.212	0.212	-	0.212	0.212	5,000	0.2120	0.00%
2020-10-29	0	0.212	0.212	0.236	0.195	0.232	129,750	27,751	0.2139	0.212	0.212	0.236	0.195	0.232	129,750	0.2139	-9.01%
2020-10-28	0	0.233	0.233	0.275	0.221	0.221	4,000	884	0.2210	0.233	0.233	0.275	0.221	0.221	4,000	0.2210	-6.80%
2020-10-27	0	0.250	0.240	0.250	0.255	0.260	120,000	30,430	0.2536	0.250	0.240	0.250	0.255	0.260	120,000	0.2536	-3.85%
2020-10-23	0	0.260	0.250	0.260	0.250	0.260	818,000	211,115	0.2581	0.260	0.250	0.260	0.250	0.260	818,000	0.2581	8.33%
2020-10-22	0	0.240	0.240	0.265	0.224	0.240	160,475	36,947	0.2302	0.240	0.240	0.265	0.224	0.240	160,475	0.2302	-4.00%
2020-10-21	0	0.250	0.250	0.270	0.250	0.255	56,000	14,025	0.2504	0.250	0.250	0.270	0.250	0.255	56,000	0.2504	-3.85%
2020-10-20	0	0.260	0.245	0.265	0.260	0.260	32,000	8,320	0.2600	0.260	0.245	0.265	0.260	0.260	32,000	0.2600	0.00%
2020-10-19	0	0.260	0.260	0.265	0.260	0.265	59,000	15,530	0.2632	0.260	0.260	0.265	0.260	0.265	59,000	0.2632	0.00%
2020-10-16	0	0.260	0.200	0.260	0.265	0.265	32,000	8,480	0.2650	0.260	0.200	0.260	0.265	0.265	32,000	0.2650	0.00%
2020-10-15	0	0.260	0.260	0.270	0.255	0.260	157,000	40,760	0.2596	0.260	0.260	0.270	0.255	0.260	157,000	0.2596	1.96%
2020-10-14	0	0.255	-	0.255	0.260	0.260	40,000	10,400	0.2600	0.255	-	0.255	0.260	0.260	40,000	0.2600	-1.92%
2020-10-12	0	0.260	0.245	0.265	0.260	0.270	29,487	7,841	0.2659	0.260	0.245	0.265	0.260	0.270	29,487	0.2659	-3.70%
2020-10-09	0	0.270	0.250	0.270	0.250	0.270	26,000	6,920	0.2662	0.270	0.250	0.270	0.250	0.270	26,000	0.2662	5.88%
2020-10-08	0	0.255	0.255	0.270	0.250	0.250	1,000	250	0.2500	0.255	0.255	0.270	0.250	0.250	1,000	0.2500	4.08%
2020-10-07	0	0.245	0.245	0.260	0.241	0.245	92,010	22,462	0.2441	0.245	0.245	0.260	0.241	0.245	92,010	0.2441	-0.41%
2020-10-06	0	0.246	0.246	0.250	0.246	0.260	96,200	24,446	0.2541	0.246	0.246	0.250	0.246	0.260	96,200	0.2541	-3.53%
2020-10-05	0	0.255	0.255	0.270	0.250	0.255	2,000	505	0.2525	0.255	0.255	0.270	0.250	0.255	2,000	0.2525	0.00%
2020-09-30	0	0.255	0.235	0.255	0.233	0.260	51,510	12,532	0.2433	0.255	0.235	0.255	0.233	0.260	51,510	0.2433	4.51%
2020-09-29	0	0.244	0.244	0.360	0.243	0.245	64,000	15,597	0.2437	0.244	0.244	0.360	0.243	0.245	64,000	0.2437	0.00%
2020-09-28	0	0.244	0.235	0.244	-	-	500	110	0.2200	0.244	0.235	0.244	-	-	500	0.2200	-0.81%
2020-09-25	0	0.246	0.246	0.260	0.235	0.260	56,452	14,463	0.2562	0.246	0.246	0.260	0.235	0.260	56,452	0.2562	-1.60%
2020-09-24	0	0.250	0.230	0.250	0.249	0.250	200,000	49,985	0.2499	0.250	0.230	0.250	0.249	0.250	200,000	0.2499	0.00%
2020-09-23	0	0.250	0.245	0.270	0.245	0.260	184,000	47,590	0.2586	0.250	0.245	0.270	0.245	0.260	184,000	0.2586	-3.85%
2020-09-22	0	0.260	0.255	0.260	0.255	0.260	89,000	22,995	0.2584	0.260	0.255	0.260	0.255	0.260	89,000	0.2584	4.00%
2020-09-21	0	0.250	0.250	0.270	0.250	0.250	1,000	250	0.2500	0.250	0.250	0.270	0.250	0.250	1,000	0.2500	0.00%
2020-09-18	0	0.250	0.250	0.280	0.240	0.241	7,000	1,682	0.2403	0.250	0.250	0.280	0.240	0.241	7,000	0.2403	5.49%
2020-09-17	0	0.237	0.198	0.237	0.231	0.238	30,020	7,042	0.2346	0.237	0.198	0.237	0.231	0.238	30,020	0.2346	2.16%
2020-09-16	0	0.232	0.232	0.240	0.230	0.240	376,000	87,353	0.2323	0.232	0.232	0.240	0.230	0.240	376,000	0.2323	-2.52%
2020-09-15	0	0.238	0.230	0.239	0.230	0.239	262,400	62,214	0.2371	0.238	0.230	0.239	0.230	0.239	262,400	0.2371	0.42%
2020-09-14	0	0.237	0.236	0.245	0.236	0.250	582,000	139,907	0.2404	0.237	0.236	0.245	0.236	0.250	582,000	0.2404	-7.06%
2020-09-11	0	0.255	0.247	0.255	0.247	0.255	53,000	13,258	0.2502	0.255	0.247	0.255	0.247	0.255	53,000	0.2502	-1.92%
2020-09-10	0	0.260	0.240	0.260	0.241	0.280	197,000	52,918	0.2686	0.260	0.240	0.260	0.241	0.280	197,000	0.2686	8.33%
2020-09-09	0	0.240	0.240	0.250	0.240	0.270	41,000	10,262	0.2503	0.240	0.240	0.250	0.240	0.270	41,000	0.2503	-4.00%
2020-09-08	0	0.250	0.250	0.265	0.250	0.270	86,000	23,085	0.2684	0.250	0.250	0.265	0.250	0.270	86,000	0.2684	4.60%
2020-09-07	0	0.239	0.239	0.260	0.231	0.255	1,073,000	261,206	0.2434	0.239	0.239	0.260	0.231	0.255	1,073,000	0.2434	-8.08%
2020-09-04	0	0.260	0.240	0.260	0.230	0.260	232,000	57,789	0.2491	0.260	0.240	0.260	0.230	0.260	232,000	0.2491	5.69%
2020-09-03	0	0.246	0.243	0.255	0.240	0.260	2,882,000	724,570	0.2514	0.246	0.243	0.255	0.240	0.260	2,882,000	0.2514	-8.89%
2020-09-02	0	0.270	0.270	0.290	0.265	0.270	130,000	34,840	0.2680	0.270	0.270	0.290	0.265	0.270	130,000	0.2680	-3.57%
2020-09-01	0	0.280	0.280	0.290	0.255	0.280	393,550	104,573	0.2657	0.280	0.280	0.290	0.255	0.280	393,550	0.2657	0.00%
2020-08-31	0	0.280	0.280	0.290	0.260	0.290	386,000	106,875	0.2769	0.280	0.280	0.290	0.260	0.290	386,000	0.2769	-1.75%
2020-08-28	0	0.285	0.280	0.285	0.270	0.285	50,000	14,000	0.2800	0.285	0.280	0.285	0.270	0.285	50,000	0.2800	1.79%
2020-08-27	0	0.280	0.280	0.285	0.270	0.285	507,050	143,418	0.2828	0.280	0.280	0.285	0.270	0.285	507,050	0.2828	-8.20%
2020-08-26	0	0.305	0.265	0.305	0.290	0.305	140,000	41,655	0.2975	0.305	0.265	0.305	0.290	0.305	140,000	0.2975	7.02%
2020-08-25	0	0.285	0.285	0.295	0.285	0.335	62,750	18,427	0.2937	0.285	0.285	0.295	0.285	0.335	62,750	0.2937	7.55%
2020-08-24	0	0.265	0.265	0.270	0.265	0.270	22,000	5,930	0.2695	0.265	0.265	0.270	0.265	0.270	22,000	0.2695	-3.64%
2020-08-21	0	0.275	0.270	0.295	0.275	0.275	10,050	2,763	0.2749	0.275	0.270	0.295	0.275	0.275	10,050	0.2749	1.85%
2020-08-20	0	0.270	0.270	0.285	0.270	0.285	27,000	7,645	0.2831	0.270	0.270	0.285	0.270	0.285	27,000	0.2831	0.00%
2020-08-19	0	0.270	0.270	0.280	0.265	0.285	392,000	109,265	0.2787	0.270	0.270	0.280	0.265	0.285	392,000	0.2787	0.00%
2020-08-18	0	0.270	0.270	0.280	0.270	0.290	1,469,250	407,498	0.2774	0.270	0.270	0.280	0.270	0.290	1,469,250	0.2774	-8.47%
2020-08-17	0	0.295	0.270	0.295	0.270	0.295	447,256	125,585	0.2808	0.295	0.270	0.295	0.270	0.295	447,256	0.2808	7.27%
2020-08-14	0	0.275	0.280	0.300	0.265	0.290	178,000	49,790	0.2797	0.275	0.280	0.300	0.265	0.290	178,000	0.2797	-1.79%
2020-08-13	0	0.280	0.265	0.280	0.265	0.290	508,000	144,405	0.2843	0.280	0.265	0.280	0.265	0.290	508,000	0.2843	0.00%
2020-08-12	0	0.280	0.270	0.285	0.260	0.285	460,000	127,270	0.2767	0.280	0.270	0.285	0.260	0.285	460,000	0.2767	-1.75%
2020-08-11	0	0.285	0.285	0.295	0.270	0.285	1,090,000	304,525	0.2794	0.285	0.285	0.295	0.270	0.285	1,090,000	0.2794	0.00%
2020-08-10	0	0.285	0.285	0.295	0.285	0.290	533,000	152,125	0.2854	0.285	0.285	0.295	0.285	0.290	533,000	0.2854	0.00%
2020-08-07	0	0.285	0.285	0.300	0.280	0.295	131,000	37,725	0.2880	0.285	0.285	0.300	0.280	0.295	131,000	0.2880	-5.00%
2020-08-06	0	0.300	0.290	0.300	0.250	0.310	1,123,000	315,600	0.2810	0.300	0.290	0.300	0.250	0.310	1,123,000	0.2810	-6.25%
2020-08-05	0	0.320	0.310	0.325	0.310	0.330	669,121	215,700	0.3224	0.320	0.310	0.325	0.310	0.330	669,121	0.3224	6.67%
2020-08-04	0	0.300	0.300	0.315	0.300	0.325	110,822	34,050	0.3072	0.300	0.300	0.315	0.300	0.325	110,822	0.3072	-6.25%
2020-08-03	0	0.320	0.320	0.325	0.315	0.330	94,000	30,535	0.3248	0.320	0.320	0.325	0.315	0.330	94,000	0.3248	0.00%
2020-07-31	0	0.320	0.305	0.320	0.300	0.320	293,020	90,170	0.3077	0.320	0.305	0.320	0.300	0.320	293,020	0.3077	1.59%
2020-07-30	0	0.315	0.310	0.335	0.305	0.325	480,000	151,760	0.3162	0.315	0.310	0.335	0.305	0.325	480,000	0.3162	-7.35%
2020-07-29	0	0.340	0.320	0.340	0.315	0.340	138,150	44,295	0.3206	0.340	0.320	0.340	0.315	0.340	138,150	0.3206	6.25%
2020-07-28	0	0.320	0.315	0.320	0.285	0.355	835,000	280,625	0.3361	0.320	0.315	0.320	0.285	0.355	835,000	0.3361	4.92%
2020-07-27	0	0.305	0.295	0.310	0.285	0.315	707,000	207,615	0.2937	0.305	0.295	0.310	0.285	0.315	707,000	0.2937	1.67%
2020-07-24	0	0.300	0.300	0.310	0.295	0.320	750,000	226,530	0.3020	0.300	0.300	0.310	0.295	0.320	750,000	0.3020	-1.64%
2020-07-23	0	0.305	0.305	0.320	0.300	0.330	1,593,000	494,745	0.3106	0.305	0.305	0.320	0.300	0.330	1,593,000	0.3106	-7.58%
2020-07-22	0	0.330	0.320	0.330	0.320	0.360	1,616,750	551,733	0.3413	0.330	0.320	0.330	0.320	0.360	1,616,750	0.3413	-5.71%
2020-07-21	0	0.350	0.340	0.350	0.335	0.375	1,410,855	487,375	0.3454	0.350	0.340	0.350	0.335	0.375	1,410,855	0.3454	-2.78%
2020-07-20	0	0.360	0.360	0.375	0.340	0.420	3,081,000	1,152,065	0.3739	0.360	0.360	0.375	0.340	0.420	3,081,000	0.3739	4.35%
2020-07-17	0	0.345	0.345	0.355	0.340	0.360	706,530	246,252	0.3485	0.345	0.345	0.355	0.340	0.360	706,530	0.3485	-1.43%
2020-07-16	0	0.350	0.340	0.350	0.335	0.360	1,003,056	346,139	0.3451	0.350	0.340	0.350	0.335	0.360	1,003,056	0.3451	-2.78%
2020-07-15	0	0.360	0.350	0.365	0.320	0.385	1,935,191	683,021	0.3529	0.360	0.350	0.365	0.320	0.385	1,935,191	0.3529	2.86%
2020-07-14	0	0.350	0.350	0.375	0.330	0.390	756,000	268,090	0.3546	0.350	0.350	0.375	0.330	0.390	756,000	0.3546	1.45%
2020-07-13	0	0.345	0.340	0.345	0.330	0.365	2,748,475	944,847	0.3438	0.345	0.340	0.345	0.330	0.365	2,748,475	0.3438	-5.48%
2020-07-10	0	0.365	0.370	0.380	0.325	0.380	5,634,750	1,935,283	0.3435	0.365	0.370	0.380	0.325	0.380	5,634,750	0.3435	-2.67%
2020-07-09	0	0.375	0.365	0.375	0.365	0.480	13,436,000	5,445,770	0.4053	0.375	0.365	0.375	0.365	0.480	13,436,000	0.4053	-21.87%
2020-07-08	0	0.480	0.480	0.485	0.400	0.610	11,991,000	6,030,920	0.5030	0.480	0.480	0.485	0.400	0.610	11,991,000	0.5030	-11.11%
2020-07-07	0	0.540	0.530	0.540	0.470	0.700	43,936,250	26,662,792	0.6069	0.540	0.530	0.540	0.470	0.700	43,936,250	0.6069	1.89%
2020-07-06	0	0.530	0.520	0.530	0.177	0.600	52,562,100	22,568,637	0.4294	0.530	0.520	0.530	0.177	0.600	52,562,100	0.4294	255.70%
2020-07-03	1	-	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2020-06-29	0	0.149	0.145	0.150	0.149	0.150	69,000	10,320	0.1496	0.149	0.145	0.150	0.149	0.150	69,000	0.1496	-3.87%
2020-06-26	0	0.155	0.150	0.178	0.155	0.164	160,000	26,137	0.1634	0.155	0.150	0.178	0.155	0.164	160,000	0.1634	-5.49%
2020-06-24	0	0.164	0.164	0.178	0.164	0.164	93,150	15,273	0.1640	0.164	0.164	0.178	0.164	0.164	93,150	0.1640	0.00%
2020-06-23	0	0.164	0.162	0.164	0.161	0.184	122,728	20,140	0.1641	0.164	0.162	0.164	0.161	0.184	122,728	0.1641	-3.53%
2020-06-22	0	0.170	0.168	0.170	0.140	0.186	1,109,000	189,329	0.1707	0.170	0.168	0.170	0.140	0.186	1,109,000	0.1707	17.24%
2020-06-19	0	0.145	0.139	0.146	0.144	0.152	775,000	115,120	0.1485	0.145	0.139	0.146	0.144	0.152	775,000	0.1485	11.54%
2020-06-18	0	0.130	0.130	0.153	0.127	0.128	12,000	1,531	0.1276	0.130	0.130	0.153	0.127	0.128	12,000	0.1276	-2.26%
2020-06-17	0	0.133	0.133	0.165	-	-	0	0	-	0.133	0.133	0.165	-	-	0	-	0.00%
2020-06-16	0	0.133	0.133	0.158	0.131	0.136	284,000	37,642	0.1325	0.133	0.133	0.158	0.131	0.136	284,000	0.1325	-2.21%
2020-06-15	0	0.136	0.135	0.148	-	-	0	0	-	0.136	0.135	0.148	-	-	0	-	0.00%
2020-06-12	0	0.136	0.136	0.146	0.130	0.130	53,000	6,890	0.1300	0.136	0.136	0.146	0.130	0.130	53,000	0.1300	0.00%
2020-06-11	0	0.136	0.136	0.156	0.135	0.136	65,000	8,782	0.1351	0.136	0.136	0.156	0.135	0.136	65,000	0.1351	0.74%
2020-06-10	0	0.135	0.135	0.150	0.130	0.138	73,000	10,059	0.1378	0.135	0.135	0.150	0.130	0.138	73,000	0.1378	-2.17%
2020-06-09	0	0.138	0.138	0.157	0.138	0.144	92,000	13,008	0.1414	0.138	0.138	0.157	0.138	0.144	92,000	0.1414	-4.17%
2020-06-08	0	0.144	0.135	0.144	0.144	0.151	21,250	3,063	0.1441	0.144	0.135	0.144	0.144	0.151	21,250	0.1441	0.00%
2020-06-05	0	0.144	0.130	0.144	0.137	0.147	65,000	8,949	0.1377	0.144	0.130	0.144	0.137	0.147	65,000	0.1377	5.11%
2020-06-04	0	0.137	0.137	0.149	0.137	0.140	155,000	21,541	0.1390	0.137	0.137	0.149	0.137	0.140	155,000	0.1390	0.00%
2020-06-03	0	0.137	0.137	0.160	0.136	0.136	2,925	390	0.1333	0.137	0.137	0.160	0.136	0.136	2,925	0.1333	-8.67%
2020-06-02	0	0.150	0.142	0.154	0.136	0.154	212,000	30,640	0.1445	0.150	0.142	0.154	0.136	0.154	212,000	0.1445	-3.23%
2020-06-01	0	0.155	0.143	0.155	-	-	382	50	0.1309	0.155	0.143	0.155	-	-	382	0.1309	-1.27%
2020-05-29	0	0.157	0.138	0.157	0.157	0.157	664,000	104,248	0.1570	0.157	0.138	0.157	0.157	0.157	664,000	0.1570	2.61%
2020-05-28	0	0.153	0.143	0.157	0.145	0.153	395,000	60,288	0.1526	0.153	0.143	0.157	0.145	0.153	395,000	0.1526	7.75%
2020-05-27	0	0.142	0.142	0.153	0.142	0.153	413,450	58,761	0.1421	0.142	0.142	0.153	0.142	0.153	413,450	0.1421	1.43%
2020-05-26	0	0.140	0.132	0.144	0.140	0.150	1,342,000	189,769	0.1414	0.140	0.132	0.144	0.140	0.150	1,342,000	0.1414	-3.45%
2020-05-25	0	0.145	0.132	0.145	0.132	0.146	203,975	26,959	0.1322	0.145	0.132	0.145	0.132	0.146	203,975	0.1322	0.69%
2020-05-22	0	0.144	0.130	0.144	0.131	0.144	637,000	86,911	0.1364	0.144	0.130	0.144	0.131	0.144	637,000	0.1364	3.60%
2020-05-21	0	0.139	0.136	0.150	0.127	0.139	997,000	131,213	0.1316	0.139	0.136	0.150	0.127	0.139	997,000	0.1316	6.92%
2020-05-20	0	0.130	0.130	0.139	0.123	0.139	229,100	29,981	0.1309	0.130	0.130	0.139	0.123	0.139	229,100	0.1309	-6.47%
2020-05-19	0	0.139	0.139	0.140	0.130	0.139	266,000	36,605	0.1376	0.139	0.139	0.140	0.130	0.139	266,000	0.1376	-6.08%
2020-05-18	0	0.148	0.130	0.148	0.130	0.148	147,619	19,226	0.1302	0.148	0.130	0.148	0.130	0.148	147,619	0.1302	13.85%
2020-05-15	0	0.130	0.130	0.149	0.127	0.149	529,000	68,553	0.1296	0.130	0.130	0.149	0.127	0.149	529,000	0.1296	-7.14%
2020-05-14	0	0.140	0.140	0.149	0.140	0.150	249,000	36,755	0.1476	0.140	0.140	0.149	0.140	0.150	249,000	0.1476	-6.67%
2020-05-13	0	0.150	0.141	0.150	0.140	0.156	200,000	30,333	0.1517	0.150	0.141	0.150	0.140	0.156	200,000	0.1517	-3.85%
2020-05-12	0	0.156	0.135	0.156	0.135	0.156	99,375	13,853	0.1394	0.156	0.135	0.156	0.135	0.156	99,375	0.1394	15.56%
2020-05-11	0	0.135	0.135	0.149	0.135	0.149	600,000	81,938	0.1366	0.135	0.135	0.149	0.135	0.149	600,000	0.1366	-9.40%
2020-05-08	0	0.149	0.149	0.191	0.149	0.149	38,000	5,662	0.1490	0.149	0.149	0.191	0.149	0.149	38,000	0.1490	0.00%
2020-05-07	0	0.149	0.131	0.149	-	-	0	0	-	0.149	0.131	0.149	-	-	0	-	0.00%
2020-05-06	0	0.149	0.145	0.149	0.145	0.149	263,250	38,242	0.1453	0.149	0.145	0.149	0.145	0.149	263,250	0.1453	-0.67%
2020-05-05	0	0.150	0.130	0.150	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2020-05-04	0	0.150	0.130	0.150	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2020-04-29	0	0.150	0.148	0.150	0.150	0.150	202,000	30,120	0.1491	0.150	0.148	0.150	0.150	0.150	202,000	0.1491	11.11%
2020-04-28	0	0.135	0.130	0.136	0.135	0.138	88,000	12,036	0.1368	0.135	0.130	0.136	0.135	0.138	88,000	0.1368	7.14%
2020-04-27	0	0.126	0.125	0.138	0.125	0.139	1,669,000	213,673	0.1280	0.126	0.125	0.138	0.125	0.139	1,669,000	0.1280	-4.55%
2020-04-24	0	0.132	0.127	0.140	0.125	0.144	335,000	43,949	0.1312	0.132	0.127	0.140	0.125	0.144	335,000	0.1312	-14.84%
2020-04-23	0	0.155	0.127	0.155	-	-	700	84	0.1200	0.155	0.127	0.155	-	-	700	0.1200	-13.41%
2020-04-22	0	0.179	0.127	0.179	0.122	0.187	262,537	35,313	0.1345	0.179	0.127	0.179	0.122	0.187	262,537	0.1345	30.66%
2020-04-21	0	0.137	0.137	0.141	0.137	0.141	111,000	15,539	0.1400	0.137	0.137	0.141	0.137	0.141	111,000	0.1400	0.00%
2020-04-20	0	0.137	0.137	0.190	0.137	0.137	5,000	685	0.1370	0.137	0.137	0.190	0.137	0.137	5,000	0.1370	1.48%
2020-04-17	0	0.135	0.135	0.160	-	-	1,000	150	0.1500	0.135	0.135	0.160	-	-	1,000	0.1500	0.75%
2020-04-16	0	0.134	0.133	0.187	0.133	0.144	83,071	11,940	0.1437	0.134	0.133	0.187	0.133	0.144	83,071	0.1437	-6.94%
2020-04-15	0	0.144	0.143	0.188	0.143	0.144	996,000	142,829	0.1434	0.144	0.143	0.188	0.143	0.144	996,000	0.1434	0.00%
2020-04-14	0	0.144	0.135	0.144	0.132	0.145	732,213	98,444	0.1344	0.144	0.135	0.144	0.132	0.145	732,213	0.1344	-0.69%
2020-04-09	0	0.145	0.135	0.145	0.135	0.145	394,000	56,201	0.1426	0.145	0.135	0.145	0.135	0.145	394,000	0.1426	2.11%
2020-04-08	0	0.142	0.135	0.142	0.142	0.142	302,000	42,884	0.1420	0.142	0.135	0.142	0.142	0.142	302,000	0.1420	-3.40%
2020-04-07	0	0.147	0.135	0.147	0.135	0.147	231,000	32,779	0.1419	0.147	0.135	0.147	0.135	0.147	231,000	0.1419	3.52%
2020-04-06	0	0.142	0.138	0.142	0.135	0.142	291,200	40,883	0.1404	0.142	0.138	0.142	0.135	0.142	291,200	0.1404	-3.40%
2020-04-03	0	0.147	0.135	0.147	0.134	0.147	9,000	1,237	0.1374	0.147	0.135	0.147	0.134	0.147	9,000	0.1374	0.00%
2020-04-02	0	0.147	0.139	0.148	0.128	0.148	294,000	41,759	0.1420	0.147	0.139	0.148	0.128	0.148	294,000	0.1420	-1.34%
2020-04-01	0	0.149	0.139	0.149	0.137	0.149	629,000	87,085	0.1384	0.149	0.139	0.149	0.137	0.149	629,000	0.1384	8.76%
2020-03-31	0	0.137	0.137	0.148	0.136	0.150	388,071	57,607	0.1484	0.137	0.137	0.148	0.136	0.150	388,071	0.1484	-8.67%
2020-03-30	0	0.150	0.146	0.156	0.145	0.150	109,000	16,083	0.1476	0.150	0.146	0.156	0.145	0.150	109,000	0.1476	-8.54%
2020-03-27	0	0.164	0.153	0.164	0.152	0.164	248,688	37,926	0.1525	0.164	0.153	0.164	0.152	0.164	248,688	0.1525	2.50%
2020-03-26	0	0.160	0.154	0.160	-	-	0	0	-	0.160	0.154	0.160	-	-	0	-	0.00%
2020-03-25	0	0.160	0.141	0.160	0.161	0.169	844,500	136,663	0.1618	0.160	0.141	0.160	0.161	0.169	844,500	0.1618	-0.62%
2020-03-24	0	0.161	0.153	0.161	-	-	0	0	-	0.161	0.153	0.161	-	-	0	-	-1.23%
2020-03-23	0	0.163	0.151	0.163	0.150	0.165	103,000	16,976	0.1648	0.163	0.151	0.163	0.150	0.165	103,000	0.1648	-4.68%
2020-03-20	0	0.171	0.170	0.171	0.156	0.171	833,000	130,224	0.1563	0.171	0.170	0.171	0.156	0.171	833,000	0.1563	8.92%
2020-03-19	0	0.157	0.157	0.166	0.155	0.166	115,000	18,605	0.1618	0.157	0.157	0.166	0.155	0.166	115,000	0.1618	-7.65%
2020-03-18	0	0.170	0.155	0.170	0.153	0.172	136,000	23,046	0.1695	0.170	0.155	0.170	0.153	0.172	136,000	0.1695	-0.58%
2020-03-17	0	0.171	0.155	0.171	0.152	0.181	370,712	56,771	0.1531	0.171	0.155	0.171	0.152	0.181	370,712	0.1531	-8.06%
2020-03-16	0	0.186	0.156	0.186	0.153	0.186	223,000	34,893	0.1565	0.186	0.156	0.186	0.153	0.186	223,000	0.1565	9.41%
2020-03-13	0	0.170	0.160	0.170	0.160	0.171	243,175	39,297	0.1616	0.170	0.160	0.170	0.160	0.171	243,175	0.1616	-1.73%
2020-03-12	0	0.173	0.173	0.179	0.173	0.184	319,000	55,366	0.1736	0.173	0.173	0.179	0.173	0.184	319,000	0.1736	0.00%
2020-03-11	0	0.173	0.173	0.192	0.173	0.184	2,256,800	394,460	0.1748	0.173	0.173	0.192	0.173	0.184	2,256,800	0.1748	-7.98%
2020-03-10	0	0.188	0.183	0.188	0.180	0.195	934,000	177,389	0.1899	0.188	0.183	0.188	0.180	0.195	934,000	0.1899	-2.08%
2020-03-09	0	0.192	0.180	0.192	-	-	0	0	-	0.192	0.180	0.192	-	-	0	-	0.00%
2020-03-06	0	0.192	0.186	0.192	0.181	0.192	115,000	21,286	0.1851	0.192	0.186	0.192	0.181	0.192	115,000	0.1851	-0.52%
2020-03-05	0	0.193	0.193	0.194	0.193	0.194	327,000	63,163	0.1932	0.193	0.193	0.194	0.193	0.194	327,000	0.1932	1.58%
2020-03-04	0	0.190	0.188	0.190	0.180	0.190	1,329,000	250,477	0.1885	0.190	0.188	0.190	0.180	0.190	1,329,000	0.1885	-4.52%
2020-03-03	0	0.199	0.199	0.203	0.197	0.203	1,093,569	218,246	0.1996	0.199	0.199	0.203	0.197	0.203	1,093,569	0.1996	2.58%
2020-03-02	0	0.194	0.190	0.201	-	-	0	0	-	0.194	0.190	0.201	-	-	0	-	0.00%
2020-02-28	0	0.194	0.192	0.195	0.191	0.196	385,000	74,489	0.1935	0.194	0.192	0.195	0.191	0.196	385,000	0.1935	-1.02%
2020-02-27	0	0.196	0.196	0.201	0.193	0.201	111,000	22,249	0.2004	0.196	0.196	0.201	0.193	0.201	111,000	0.2004	-2.49%
2020-02-26	0	0.201	0.192	0.201	0.191	0.201	76,125	15,067	0.1979	0.201	0.192	0.201	0.191	0.201	76,125	0.1979	0.50%
2020-02-25	0	0.200	0.200	0.201	0.200	0.201	460,100	92,191	0.2004	0.200	0.200	0.201	0.200	0.201	460,100	0.2004	-0.50%
2020-02-24	0	0.201	0.200	0.205	0.201	0.201	170,000	34,170	0.2010	0.201	0.200	0.205	0.201	0.201	170,000	0.2010	0.00%
2020-02-21	0	0.201	0.201	0.210	0.199	0.210	204,000	40,989	0.2009	0.201	0.201	0.210	0.199	0.210	204,000	0.2009	-0.50%
2020-02-20	0	0.202	0.202	0.218	0.202	0.210	201,000	42,202	0.2100	0.202	0.202	0.218	0.202	0.210	201,000	0.2100	-3.81%
2020-02-19	0	0.210	0.201	0.242	0.210	0.210	200,000	42,000	0.2100	0.210	0.201	0.242	0.210	0.210	200,000	0.2100	0.00%
2020-02-18	0	0.210	0.210	0.225	0.210	0.210	104,000	21,840	0.2100	0.210	0.210	0.225	0.210	0.210	104,000	0.2100	1.94%
2020-02-17	0	0.206	0.206	0.220	0.201	0.213	242,500	50,397	0.2078	0.206	0.206	0.220	0.201	0.213	242,500	0.2078	-3.29%
2020-02-14	0	0.213	0.201	0.213	0.209	0.214	142,000	29,888	0.2105	0.213	0.201	0.213	0.209	0.214	142,000	0.2105	2.90%
2020-02-13	0	0.207	0.198	0.215	0.203	0.216	637,831	135,512	0.2125	0.207	0.198	0.215	0.203	0.216	637,831	0.2125	-2.36%
2020-02-12	0	0.212	0.212	0.225	0.195	0.228	761,000	159,567	0.2097	0.212	0.212	0.225	0.195	0.228	761,000	0.2097	1.92%
2020-02-11	0	0.208	0.194	0.209	0.208	0.208	5,000	1,040	0.2080	0.208	0.194	0.209	0.208	0.208	5,000	0.2080	0.00%
2020-02-10	0	0.208	0.192	0.209	0.208	0.208	100,000	20,800	0.2080	0.208	0.192	0.209	0.208	0.208	100,000	0.2080	-0.95%
2020-02-07	0	0.210	0.195	0.210	0.195	0.210	272,000	56,774	0.2087	0.210	0.195	0.210	0.195	0.210	272,000	0.2087	7.69%
2020-02-06	0	0.195	0.195	0.199	0.195	0.199	58,000	11,464	0.1977	0.195	0.195	0.199	0.195	0.199	58,000	0.1977	1.56%
2020-02-05	0	0.192	0.192	0.204	0.190	0.199	974,000	187,622	0.1926	0.192	0.192	0.204	0.190	0.199	974,000	0.1926	-8.57%
2020-02-04	0	0.210	0.210	0.275	0.190	0.210	1,878,000	371,877	0.1980	0.210	0.210	0.275	0.190	0.210	1,878,000	0.1980	4.48%
2020-02-03	0	0.201	0.200	0.209	0.191	0.201	152,000	30,152	0.1984	0.201	0.200	0.209	0.191	0.201	152,000	0.1984	-3.83%
2020-01-31	0	0.209	0.200	0.219	0.199	0.209	51,825	10,445	0.2015	0.209	0.200	0.219	0.199	0.209	51,825	0.2015	-4.57%
2020-01-30	0	0.219	0.200	0.219	-	-	0	0	-	0.219	0.200	0.219	-	-	0	-	0.00%
2020-01-29	0	0.219	0.200	0.219	0.220	0.220	1,000	220	0.2200	0.219	0.200	0.219	0.220	0.220	1,000	0.2200	-0.45%
2020-01-24	0	0.220	0.215	0.238	-	-	0	0	-	0.220	0.215	0.238	-	-	0	-	0.00%
2020-01-23	0	0.220	0.211	0.245	0.220	0.221	284,000	62,527	0.2202	0.220	0.211	0.245	0.220	0.221	284,000	0.2202	-4.35%
2020-01-22	0	0.230	0.220	0.240	0.220	0.230	33,000	7,490	0.2270	0.230	0.220	0.240	0.220	0.230	33,000	0.2270	3.60%
2020-01-21	0	0.222	0.222	0.245	0.221	0.222	121,000	26,742	0.2210	0.222	0.222	0.245	0.221	0.222	121,000	0.2210	-7.50%
2020-01-20	0	0.240	0.240	0.245	-	-	0	0	-	0.240	0.240	0.245	-	-	0	-	0.00%
2020-01-17	0	0.240	0.238	0.243	0.240	0.240	49,000	11,760	0.2400	0.240	0.238	0.243	0.240	0.240	49,000	0.2400	0.00%
2020-01-16	0	0.240	0.234	0.247	0.234	0.250	613,000	149,976	0.2447	0.240	0.234	0.247	0.234	0.250	613,000	0.2447	2.56%
2020-01-15	0	0.234	0.230	0.234	-	-	0	0	-	0.234	0.230	0.234	-	-	0	-	-1.68%
2020-01-14	0	0.238	0.226	0.238	0.237	0.250	131,000	31,456	0.2401	0.238	0.226	0.238	0.237	0.250	131,000	0.2401	5.31%
2020-01-13	0	0.226	0.226	0.265	0.225	0.225	50,000	11,250	0.2250	0.226	0.226	0.265	0.225	0.225	50,000	0.2250	0.44%
2020-01-10	0	0.225	0.225	0.245	0.225	0.225	16,318	3,669	0.2248	0.225	0.225	0.245	0.225	0.225	16,318	0.2248	-2.17%
2020-01-09	0	0.230	0.227	0.245	-	-	142	30	0.2113	0.230	0.227	0.245	-	-	142	0.2113	0.00%
2020-01-08	0	0.230	0.227	0.235	0.230	0.230	100,000	23,000	0.2300	0.230	0.227	0.235	0.230	0.230	100,000	0.2300	0.00%
2020-01-07	0	0.230	0.230	0.245	0.229	0.231	212,000	48,860	0.2305	0.230	0.230	0.245	0.229	0.231	212,000	0.2305	0.88%
2020-01-06	0	0.228	0.228	0.239	0.228	0.229	62,000	14,196	0.2290	0.228	0.228	0.239	0.228	0.229	62,000	0.2290	-3.80%
2020-01-03	0	0.237	0.228	0.237	0.236	0.238	400,000	94,800	0.2370	0.237	0.228	0.237	0.236	0.238	400,000	0.2370	1.28%
2020-01-02	0	0.234	0.231	0.240	0.224	0.241	1,313,250	302,871	0.2306	0.234	0.231	0.240	0.224	0.241	1,313,250	0.2306	8.84%
2019-12-31	0	0.215	0.215	0.224	0.212	0.212	4,000	848	0.2120	0.215	0.215	0.224	0.212	0.212	4,000	0.2120	2.38%
2019-12-30	0	0.210	0.211	0.215	0.207	0.229	693,009	153,088	0.2209	0.210	0.211	0.215	0.207	0.229	693,009	0.2209	1.45%
2019-12-27	0	0.207	0.207	0.218	0.205	0.213	291,465	61,784	0.2120	0.207	0.207	0.218	0.205	0.213	291,465	0.2120	1.47%
2019-12-24	0	0.204	0.204	0.209	0.203	0.216	146,000	30,494	0.2089	0.204	0.204	0.209	0.203	0.216	146,000	0.2089	-0.49%
2019-12-23	0	0.205	0.205	0.209	0.205	0.220	114,000	23,872	0.2094	0.205	0.205	0.209	0.205	0.220	114,000	0.2094	-2.84%
2019-12-20	0	0.211	0.203	0.225	0.207	0.211	752,000	156,775	0.2085	0.211	0.203	0.225	0.207	0.211	752,000	0.2085	0.96%
2019-12-19	0	0.209	0.209	0.230	0.205	0.211	205,000	43,139	0.2104	0.209	0.209	0.230	0.205	0.211	205,000	0.2104	-3.24%
2019-12-18	0	0.216	0.216	0.222	0.209	0.226	304,010	68,206	0.2244	0.216	0.216	0.222	0.209	0.226	304,010	0.2244	3.35%
2019-12-17	0	0.209	0.209	0.219	0.205	0.217	29,400	6,119	0.2081	0.209	0.209	0.219	0.205	0.217	29,400	0.2081	0.97%
2019-12-16	0	0.207	0.207	0.219	0.203	0.207	95,000	19,559	0.2059	0.207	0.207	0.219	0.203	0.207	95,000	0.2059	0.49%
2019-12-13	0	0.206	0.207	0.219	0.206	0.219	548,000	113,221	0.2066	0.206	0.207	0.219	0.206	0.219	548,000	0.2066	0.00%
2019-12-12	0	0.206	0.206	0.207	0.206	0.220	1,504,000	320,324	0.2130	0.206	0.206	0.207	0.206	0.220	1,504,000	0.2130	-0.48%
2019-12-11	0	0.207	0.217	0.219	0.207	0.227	650,000	136,817	0.2105	0.207	0.217	0.219	0.207	0.227	650,000	0.2105	-0.96%
2019-12-10	0	0.209	0.209	0.215	0.204	0.234	1,900,210	399,363	0.2102	0.209	0.209	0.215	0.204	0.234	1,900,210	0.2102	2.45%
2019-12-09	0	0.204	0.204	0.207	0.204	0.208	690,000	143,194	0.2075	0.204	0.204	0.207	0.204	0.208	690,000	0.2075	0.49%
2019-12-06	0	0.203	0.203	0.209	0.200	0.217	803,000	167,862	0.2090	0.203	0.203	0.209	0.200	0.217	803,000	0.2090	0.00%
2019-12-05	0	0.203	0.203	0.205	0.196	0.220	4,513,300	924,791	0.2049	0.203	0.203	0.205	0.196	0.220	4,513,300	0.2049	-13.98%
2019-12-04	0	0.236	0.236	0.250	0.221	0.250	270,000	65,477	0.2425	0.236	0.236	0.250	0.221	0.250	270,000	0.2425	4.42%
2019-12-03	0	0.226	0.226	0.236	0.220	0.240	1,129,000	254,789	0.2257	0.226	0.226	0.236	0.220	0.240	1,129,000	0.2257	-6.22%
2019-12-02	0	0.241	0.230	0.241	0.226	0.244	1,067,000	249,461	0.2338	0.241	0.230	0.241	0.226	0.244	1,067,000	0.2338	0.42%
2019-11-29	0	0.240	0.240	0.255	0.240	0.270	237,000	60,485	0.2552	0.240	0.240	0.255	0.240	0.270	237,000	0.2552	0.00%
2019-11-28	0	0.240	0.240	0.255	0.239	0.240	220,712	52,785	0.2392	0.240	0.240	0.255	0.239	0.240	220,712	0.2392	-2.83%
2019-11-27	0	0.247	0.247	0.270	0.246	0.255	322,500	80,681	0.2502	0.247	0.247	0.270	0.246	0.255	322,500	0.2502	-3.14%
2019-11-26	0	0.255	0.255	0.270	0.232	0.255	1,208,000	293,812	0.2432	0.255	0.255	0.270	0.232	0.255	1,208,000	0.2432	2.00%
2019-11-25	0	0.250	0.250	0.255	0.250	0.285	391,000	101,845	0.2605	0.250	0.250	0.255	0.250	0.285	391,000	0.2605	-1.96%
2019-11-22	0	0.255	0.250	0.255	0.243	0.255	932,000	233,685	0.2507	0.255	0.250	0.255	0.243	0.255	932,000	0.2507	-1.92%
2019-11-21	0	0.260	0.260	0.270	0.245	0.440	2,118,000	543,395	0.2566	0.260	0.260	0.270	0.245	0.440	2,118,000	0.2566	-7.14%
2019-11-20	0	0.280	0.270	0.290	0.270	0.285	1,119,000	317,745	0.2840	0.280	0.270	0.290	0.270	0.285	1,119,000	0.2840	-1.75%
2019-11-19	0	0.285	0.280	0.295	0.275	0.285	104,000	28,645	0.2754	0.285	0.280	0.295	0.275	0.285	104,000	0.2754	-3.39%
2019-11-18	0	0.295	0.270	0.295	-	-	10	2	0.2000	0.295	0.270	0.295	-	-	10	0.2000	0.00%
2019-11-15	0	0.295	0.275	0.295	0.295	0.300	51,000	15,050	0.2951	0.295	0.275	0.295	0.295	0.300	51,000	0.2951	1.72%
2019-11-14	0	0.290	0.275	0.290	0.270	0.295	1,511,000	427,390	0.2829	0.290	0.275	0.290	0.270	0.295	1,511,000	0.2829	5.45%
2019-11-13	0	0.275	0.275	0.290	0.255	0.295	468,000	133,195	0.2846	0.275	0.275	0.290	0.255	0.295	468,000	0.2846	-5.17%
2019-11-12	0	0.290	0.290	0.300	0.275	0.300	256,000	75,695	0.2957	0.290	0.290	0.300	0.275	0.300	256,000	0.2957	-1.69%
2019-11-11	0	0.295	0.290	0.295	0.295	0.295	399,000	117,705	0.2950	0.295	0.290	0.295	0.295	0.295	399,000	0.2950	0.00%
2019-11-08	0	0.295	0.295	0.300	0.285	0.300	315,000	93,700	0.2975	0.295	0.295	0.300	0.285	0.300	315,000	0.2975	-3.28%
2019-11-07	0	0.305	0.305	0.310	0.300	0.305	74,000	22,565	0.3049	0.305	0.305	0.310	0.300	0.305	74,000	0.3049	-1.61%
2019-11-06	0	0.310	0.290	0.310	0.310	0.310	1,030	318	0.3087	0.310	0.290	0.310	0.310	0.310	1,030	0.3087	6.90%
2019-11-05	0	0.290	0.290	0.305	0.285	0.305	1,228,000	357,140	0.2908	0.290	0.290	0.305	0.285	0.305	1,228,000	0.2908	-3.33%
2019-11-04	0	0.300	0.290	0.300	0.290	0.310	3,684,020	1,073,700	0.2914	0.300	0.290	0.300	0.290	0.310	3,684,020	0.2914	-1.64%
2019-11-01	0	0.305	0.290	0.305	0.305	0.305	200,000	61,000	0.3050	0.305	0.290	0.305	0.305	0.305	200,000	0.3050	0.00%
2019-10-31	0	0.305	0.280	0.305	0.300	0.310	416,917	125,281	0.3005	0.305	0.280	0.305	0.300	0.310	416,917	0.3005	-1.61%
2019-10-30	0	0.310	0.310	0.330	0.310	0.310	31,000	9,610	0.3100	0.310	0.310	0.330	0.310	0.310	31,000	0.3100	-6.06%
2019-10-29	0	0.330	0.310	0.335	-	-	0	0	-	0.330	0.310	0.335	-	-	0	-	0.00%
2019-10-28	0	0.330	0.310	0.330	0.320	0.330	15,000	4,820	0.3213	0.330	0.310	0.330	0.320	0.330	15,000	0.3213	3.13%
2019-10-25	0	0.320	0.300	0.315	0.320	0.320	10,000	3,200	0.3200	0.320	0.300	0.315	0.320	0.320	10,000	0.3200	0.00%
2019-10-24	0	0.320	0.305	0.320	0.310	0.325	22,000	6,850	0.3114	0.320	0.305	0.320	0.310	0.325	22,000	0.3114	4.92%
2019-10-23	0	0.305	0.305	0.325	0.305	0.320	124,000	39,345	0.3173	0.305	0.305	0.325	0.305	0.320	124,000	0.3173	0.00%
2019-10-22	0	0.305	0.305	0.330	-	-	0	0	-	0.305	0.305	0.330	-	-	0	-	0.00%
2019-10-21	0	0.305	0.305	0.320	0.305	0.325	94,037	28,919	0.3075	0.305	0.305	0.320	0.305	0.325	94,037	0.3075	-4.69%
2019-10-18	0	0.320	0.310	0.325	0.320	0.325	25,000	8,010	0.3204	0.320	0.310	0.325	0.320	0.325	25,000	0.3204	6.67%
2019-10-17	0	0.300	0.300	0.320	0.300	0.315	873,000	269,215	0.3084	0.300	0.300	0.320	0.300	0.315	873,000	0.3084	-7.69%
2019-10-16	0	0.325	0.310	0.325	0.310	0.325	252,000	78,150	0.3101	0.325	0.310	0.325	0.310	0.325	252,000	0.3101	4.84%
2019-10-15	0	0.310	0.310	0.335	0.310	0.325	616,500	195,212	0.3166	0.310	0.310	0.335	0.310	0.325	616,500	0.3166	-7.46%
2019-10-14	0	0.335	0.320	0.335	0.320	0.335	146,000	48,280	0.3307	0.335	0.320	0.335	0.320	0.335	146,000	0.3307	4.69%
2019-10-11	0	0.320	0.320	0.335	0.310	0.335	1,454,000	464,720	0.3196	0.320	0.320	0.335	0.310	0.335	1,454,000	0.3196	-1.54%
2019-10-10	0	0.325	0.325	0.335	0.320	0.330	937,000	307,205	0.3279	0.325	0.325	0.335	0.320	0.330	937,000	0.3279	0.00%
2019-10-09	0	0.325	0.325	0.335	0.310	0.340	341,000	108,420	0.3179	0.325	0.325	0.335	0.310	0.340	341,000	0.3179	1.56%
2019-10-08	0	0.320	0.320	0.345	0.320	0.345	462,000	156,955	0.3397	0.320	0.320	0.345	0.320	0.345	462,000	0.3397	-5.88%
2019-10-04	0	0.340	0.340	0.345	0.325	0.345	997,000	339,485	0.3405	0.340	0.340	0.345	0.325	0.345	997,000	0.3405	3.03%
2019-10-03	0	0.330	0.330	0.355	-	-	0	0	-	0.330	0.330	0.355	-	-	0	-	0.00%
2019-10-02	0	0.330	0.330	0.350	0.315	0.350	383,000	131,155	0.3424	0.330	0.330	0.350	0.315	0.350	383,000	0.3424	-4.35%
2019-09-30	0	0.345	0.335	0.355	-	-	0	0	-	0.345	0.335	0.355	-	-	0	-	0.00%
2019-09-27	0	0.345	0.335	0.345	0.315	0.350	276,010	96,003	0.3478	0.345	0.335	0.345	0.315	0.350	276,010	0.3478	-2.82%
2019-09-26	0	0.355	0.330	0.355	0.330	0.355	300,000	100,675	0.3356	0.355	0.330	0.355	0.330	0.355	300,000	0.3356	5.97%
2019-09-25	0	0.335	0.335	0.355	0.335	0.355	577,000	200,850	0.3481	0.335	0.335	0.355	0.335	0.355	577,000	0.3481	-4.29%
2019-09-24	0	0.350	0.335	0.360	0.350	0.355	257,000	91,210	0.3549	0.350	0.335	0.360	0.350	0.355	257,000	0.3549	-1.41%
2019-09-23	0	0.355	0.340	0.355	0.330	0.355	1,601,224	567,434	0.3544	0.355	0.340	0.355	0.330	0.355	1,601,224	0.3544	0.00%
2019-09-20	0	0.355	0.340	0.355	0.340	0.355	181,000	63,380	0.3502	0.355	0.340	0.355	0.340	0.355	181,000	0.3502	0.00%
2019-09-19	0	0.355	0.350	0.355	0.345	0.355	1,440,000	506,425	0.3517	0.355	0.350	0.355	0.345	0.355	1,440,000	0.3517	1.43%
2019-09-18	0	0.350	0.340	0.350	0.340	0.350	449,000	157,020	0.3497	0.350	0.340	0.350	0.340	0.350	449,000	0.3497	2.94%
2019-09-17	0	0.340	0.330	0.345	0.330	0.345	175,000	58,470	0.3341	0.340	0.330	0.345	0.330	0.345	175,000	0.3341	-2.86%
2019-09-16	0	0.350	0.345	0.350	0.345	0.355	685,000	237,315	0.3464	0.350	0.345	0.350	0.345	0.355	685,000	0.3464	-2.78%
2019-09-13	0	0.360	0.350	0.360	0.350	0.360	274,000	97,400	0.3555	0.360	0.350	0.360	0.350	0.360	274,000	0.3555	2.86%
2019-09-12	0	0.350	0.350	0.355	0.345	0.360	1,399,000	492,455	0.3520	0.350	0.350	0.355	0.345	0.360	1,399,000	0.3520	1.45%
2019-09-11	0	0.345	0.345	0.355	0.345	0.355	807,000	279,835	0.3468	0.345	0.345	0.355	0.345	0.355	807,000	0.3468	-1.43%
2019-09-10	0	0.350	0.335	0.350	0.335	0.350	211,000	71,385	0.3383	0.350	0.335	0.350	0.335	0.350	211,000	0.3383	4.48%
2019-09-09	0	0.335	0.335	0.350	0.335	0.355	3,631,000	1,257,215	0.3462	0.335	0.335	0.350	0.335	0.355	3,631,000	0.3462	1.52%
2019-09-06	0	0.330	0.330	0.340	0.330	0.340	1,023,500	343,912	0.3360	0.330	0.330	0.340	0.330	0.340	1,023,500	0.3360	-1.49%
2019-09-05	0	0.335	0.330	0.340	0.335	0.340	580,000	194,395	0.3352	0.335	0.330	0.340	0.335	0.340	580,000	0.3352	1.52%
2019-09-04	0	0.330	0.330	0.340	0.325	0.340	2,286,250	764,407	0.3343	0.330	0.330	0.340	0.325	0.340	2,286,250	0.3343	0.00%
2019-09-03	0	0.330	0.320	0.330	0.315	0.330	895,000	288,330	0.3222	0.330	0.320	0.330	0.315	0.330	895,000	0.3222	4.76%
2019-09-02	0	0.315	0.315	0.330	0.310	0.335	4,012,000	1,296,905	0.3233	0.315	0.315	0.330	0.310	0.335	4,012,000	0.3233	-4.55%
2019-08-30	0	0.330	0.315	0.330	0.305	0.335	867,659	279,632	0.3223	0.330	0.315	0.330	0.305	0.335	867,659	0.3223	1.54%
2019-08-29	0	0.325	0.315	0.325	0.315	0.330	1,108,350	353,340	0.3188	0.325	0.315	0.325	0.315	0.330	1,108,350	0.3188	0.00%
2019-08-28	0	0.325	0.325	0.330	0.325	0.340	3,446,000	1,134,770	0.3293	0.325	0.325	0.330	0.325	0.340	3,446,000	0.3293	-4.41%
2019-08-27	0	0.340	0.330	0.345	0.330	0.345	2,581,000	862,420	0.3341	0.340	0.330	0.345	0.330	0.345	2,581,000	0.3341	0.00%
2019-08-26	0	0.340	0.340	0.345	0.325	0.365	6,201,380	2,124,114	0.3425	0.340	0.340	0.345	0.325	0.365	6,201,380	0.3425	-5.56%
2019-08-23	0	0.360	0.355	0.360	0.325	0.375	33,225,000	11,505,895	0.3463	0.360	0.355	0.360	0.325	0.375	33,225,000	0.3463	12.50%
2019-08-22	0	0.320	0.320	0.330	0.305	0.345	4,311,000	1,381,475	0.3205	0.320	0.320	0.330	0.305	0.345	4,311,000	0.3205	-1.54%
2019-08-21	0	0.325	0.320	0.325	0.310	0.350	15,093,050	5,026,165	0.3330	0.325	0.320	0.325	0.310	0.350	15,093,050	0.3330	-1.52%
2019-08-20	0	0.330	0.325	0.330	0.235	0.650	83,927,000	27,225,460	0.3244	0.330	0.325	0.330	0.235	0.650	83,927,000	0.3244	-45.00%
2019-08-19	0	0.600	0.590	0.600	0.510	0.600	5,635,000	3,230,350	0.5733	0.600	0.590	0.600	0.510	0.600	5,635,000	0.5733	5.26%
2019-08-16	0	0.570	0.560	0.570	0.495	0.570	6,077,150	3,294,162	0.5421	0.570	0.560	0.570	0.495	0.570	6,077,150	0.5421	15.15%
2019-08-15	0	0.495	0.495	0.500	0.440	0.520	13,460,000	6,352,500	0.4720	0.495	0.495	0.500	0.440	0.520	13,460,000	0.4720	8.79%
2019-08-14	0	0.455	0.465	0.495	0.430	0.520	4,571,634	2,113,842	0.4624	0.455	0.465	0.495	0.430	0.520	4,571,634	0.4624	1.11%
2019-08-13	0	0.450	0.430	0.450	0.405	0.500	1,560,000	668,645	0.4286	0.450	0.430	0.450	0.405	0.500	1,560,000	0.4286	-8.16%
2019-08-12	0	0.490	0.430	0.510	0.480	0.500	79,000	39,280	0.4972	0.490	0.430	0.510	0.480	0.500	79,000	0.4972	-2.00%
2019-08-09	0	0.500	0.500	0.560	-	-	0	0	-	0.500	0.500	0.560	-	-	0	-	0.00%
2019-08-08	0	0.500	0.500	0.540	0.490	0.500	183,081	89,979	0.4915	0.500	0.500	0.540	0.490	0.500	183,081	0.4915	2.04%
2019-08-07	0	0.490	0.490	0.540	0.485	0.485	7,250	3,512	0.4844	0.490	0.490	0.540	0.485	0.485	7,250	0.4844	-2.00%
2019-08-06	0	0.500	0.485	0.540	0.495	0.550	293,000	146,920	0.5014	0.500	0.485	0.540	0.495	0.550	293,000	0.5014	-1.96%
2019-08-05	0	0.510	0.500	0.550	0.500	0.520	70,000	36,100	0.5157	0.510	0.500	0.550	0.500	0.520	70,000	0.5157	-1.92%
2019-08-02	0	0.520	0.520	0.540	0.500	0.550	278,250	143,032	0.5140	0.520	0.520	0.540	0.500	0.550	278,250	0.5140	-3.70%
2019-08-01	0	0.540	0.510	0.550	0.500	0.540	203,895	109,969	0.5393	0.540	0.510	0.550	0.500	0.540	203,895	0.5393	5.88%
2019-07-31	0	0.510	0.510	0.620	0.510	0.530	140,000	73,400	0.5243	0.510	0.510	0.620	0.510	0.530	140,000	0.5243	-3.77%
2019-07-30	0	0.530	0.520	0.560	0.530	0.600	162,000	87,000	0.5370	0.530	0.520	0.560	0.530	0.600	162,000	0.5370	-3.64%
2019-07-29	0	0.550	0.520	0.540	0.520	0.550	171,000	92,590	0.5415	0.550	0.520	0.540	0.520	0.550	171,000	0.5415	1.85%
2019-07-26	0	0.540	0.540	0.570	0.540	0.560	114,000	63,360	0.5558	0.540	0.540	0.570	0.540	0.560	114,000	0.5558	-3.57%
2019-07-25	0	0.560	0.540	0.580	0.540	0.580	584,000	328,380	0.5623	0.560	0.540	0.580	0.540	0.580	584,000	0.5623	3.70%
2019-07-24	0	0.540	0.510	0.550	0.500	0.570	235,500	126,695	0.5380	0.540	0.510	0.550	0.500	0.570	235,500	0.5380	-1.82%
2019-07-23	0	0.550	0.550	0.590	0.540	0.600	630,000	344,800	0.5473	0.550	0.550	0.590	0.540	0.600	630,000	0.5473	3.77%
2019-07-22	0	0.530	0.530	0.590	0.500	0.590	278,988	150,484	0.5394	0.530	0.530	0.590	0.500	0.590	278,988	0.5394	-1.85%
2019-07-19	0	0.540	0.530	0.590	-	-	300	150	0.5000	0.540	0.530	0.590	-	-	300	0.5000	0.00%
2019-07-18	0	0.540	0.530	0.590	-	-	0	0	-	0.540	0.530	0.590	-	-	0	-	0.00%
2019-07-17	0	0.540	0.540	0.590	-	-	0	0	-	0.540	0.540	0.590	-	-	0	-	0.00%
2019-07-16	0	0.540	0.540	0.550	0.540	0.550	223,675	122,324	0.5469	0.540	0.540	0.550	0.540	0.550	223,675	0.5469	0.00%
2019-07-15	0	0.540	0.540	0.590	0.540	0.580	168,260	96,602	0.5741	0.540	0.540	0.590	0.540	0.580	168,260	0.5741	-1.82%
2019-07-12	0	0.550	0.540	0.590	0.550	0.580	705,750	399,637	0.5663	0.550	0.540	0.590	0.550	0.580	705,750	0.5663	1.85%
2019-07-11	0	0.540	0.530	0.590	0.540	0.540	51,000	27,580	0.5408	0.540	0.530	0.590	0.540	0.540	51,000	0.5408	0.00%
2019-07-10	0	0.540	0.530	0.590	0.540	0.540	19,000	10,260	0.5400	0.540	0.530	0.590	0.540	0.540	19,000	0.5400	1.89%
2019-07-09	0	0.530	0.520	0.580	0.530	0.590	112,000	59,670	0.5328	0.530	0.520	0.580	0.530	0.590	112,000	0.5328	-5.36%
2019-07-08	0	0.560	0.530	0.570	0.530	0.560	101,150	55,355	0.5473	0.560	0.530	0.570	0.530	0.560	101,150	0.5473	3.70%
2019-07-05	0	0.540	0.540	0.580	0.530	0.580	108,750	58,760	0.5403	0.540	0.540	0.580	0.530	0.580	108,750	0.5403	1.89%
2019-07-04	0	0.530	0.530	0.580	0.530	0.550	127,000	69,550	0.5476	0.530	0.530	0.580	0.530	0.550	127,000	0.5476	-3.64%
2019-07-03	0	0.550	0.540	0.560	0.530	0.570	845,000	465,110	0.5504	0.550	0.540	0.560	0.530	0.570	845,000	0.5504	3.77%
2019-07-02	0	0.530	0.520	0.550	0.520	0.560	489,000	256,310	0.5242	0.530	0.520	0.550	0.520	0.560	489,000	0.5242	-8.62%
2019-06-28	0	0.580	0.560	0.600	0.520	0.580	419,000	234,940	0.5607	0.580	0.560	0.600	0.520	0.580	419,000	0.5607	11.54%
2019-06-27	0	0.520	0.520	0.590	-	-	712	356	0.5000	0.520	0.520	0.590	-	-	712	0.5000	0.00%
2019-06-26	0	0.520	0.510	0.590	0.520	0.520	1,350	695	0.5148	0.520	0.510	0.590	0.520	0.520	1,350	0.5148	0.00%
2019-06-25	0	0.520	0.510	0.590	-	-	0	0	-	0.520	0.510	0.590	-	-	0	-	0.00%
2019-06-24	0	0.520	0.520	0.530	0.510	0.540	134,000	69,460	0.5184	0.520	0.520	0.530	0.510	0.540	134,000	0.5184	0.00%
2019-06-21	0	0.520	0.510	0.540	0.520	0.520	86,000	44,720	0.5200	0.520	0.510	0.540	0.520	0.520	86,000	0.5200	0.00%
2019-06-20	0	0.520	0.520	0.540	0.510	0.530	96,000	50,120	0.5221	0.520	0.520	0.540	0.510	0.530	96,000	0.5221	1.96%
2019-06-19	0	0.510	0.500	0.520	0.500	0.530	4,480,000	2,292,610	0.5117	0.510	0.500	0.520	0.500	0.530	4,480,000	0.5117	2.00%
2019-06-18	0	0.500	0.500	0.520	0.475	0.550	4,413,000	2,248,910	0.5096	0.500	0.500	0.520	0.475	0.550	4,413,000	0.5096	6.38%
2019-06-17	0	0.470	0.470	0.530	0.470	0.540	335,000	167,670	0.5005	0.470	0.470	0.530	0.470	0.540	335,000	0.5005	-6.00%
2019-06-14	0	0.500	0.500	0.590	0.500	0.520	664,000	338,700	0.5101	0.500	0.500	0.590	0.500	0.520	664,000	0.5101	-1.96%
2019-06-13	0	0.510	0.510	0.580	0.510	0.600	248,500	127,440	0.5128	0.510	0.510	0.580	0.510	0.600	248,500	0.5128	-1.92%
2019-06-12	0	0.520	0.520	0.540	0.520	0.560	381,000	202,010	0.5302	0.520	0.520	0.540	0.520	0.560	381,000	0.5302	-1.89%
2019-06-11	0	0.530	0.520	0.590	0.530	0.550	742,000	396,000	0.5337	0.530	0.520	0.590	0.530	0.550	742,000	0.5337	0.00%
2019-06-10	0	0.530	0.500	0.540	0.510	0.530	290,000	151,870	0.5237	0.530	0.500	0.540	0.510	0.530	290,000	0.5237	3.92%
2019-06-06	0	0.510	0.510	0.540	0.510	0.560	288,000	159,190	0.5527	0.510	0.510	0.540	0.510	0.560	288,000	0.5527	-1.92%
2019-06-05	0	0.520	0.520	0.550	0.520	0.550	221,000	121,020	0.5476	0.520	0.520	0.550	0.520	0.550	221,000	0.5476	-1.89%
2019-06-04	0	0.530	0.500	0.540	0.530	0.540	327,000	175,030	0.5353	0.530	0.500	0.540	0.530	0.540	327,000	0.5353	0.00%
2019-06-03	0	0.530	0.530	0.590	0.530	0.540	62,000	33,250	0.5363	0.530	0.530	0.590	0.530	0.540	62,000	0.5363	-1.85%
2019-05-31	0	0.540	0.540	0.620	0.540	0.540	1,071	576	0.5378	0.540	0.540	0.620	0.540	0.540	1,071	0.5378	0.00%
2019-05-30	0	0.540	0.540	0.550	0.540	0.540	19,800	10,668	0.5388	0.540	0.540	0.550	0.540	0.540	19,800	0.5388	-5.26%
2019-05-29	0	0.570	0.570	0.600	0.570	0.570	2,000	1,140	0.5700	0.570	0.570	0.600	0.570	0.570	2,000	0.5700	-5.00%
2019-05-28	0	0.600	0.540	0.600	0.510	0.620	239,000	140,430	0.5876	0.600	0.540	0.600	0.510	0.620	239,000	0.5876	7.14%
2019-05-27	0	0.560	0.560	0.600	0.560	0.560	10,000	5,600	0.5600	0.560	0.560	0.600	0.560	0.560	10,000	0.5600	-6.67%
2019-05-24	0	0.600	0.570	0.600	0.560	0.600	25,000	14,930	0.5972	0.600	0.570	0.600	0.560	0.600	25,000	0.5972	7.14%
2019-05-23	0	0.560	0.560	0.570	0.560	0.600	130,441	75,943	0.5822	0.560	0.560	0.570	0.560	0.600	130,441	0.5822	-9.68%
2019-05-22	0	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	-1.59%
2019-05-21	0	0.630	0.540	0.630	0.500	0.650	191,000	104,670	0.5480	0.630	0.540	0.630	0.500	0.650	191,000	0.5480	8.62%
2019-05-20	0	0.580	0.520	0.580	0.550	0.580	12,000	6,630	0.5525	0.580	0.520	0.580	0.550	0.580	12,000	0.5525	0.00%
2019-05-17	0	0.580	0.580	0.590	0.500	0.600	126,000	72,850	0.5782	0.580	0.580	0.590	0.500	0.600	126,000	0.5782	5.45%
2019-05-16	0	0.550	0.540	0.590	0.550	0.550	14,000	7,700	0.5500	0.550	0.540	0.590	0.550	0.550	14,000	0.5500	-3.51%
2019-05-15	0	0.570	0.570	0.580	0.540	0.550	114,000	62,660	0.5496	0.570	0.570	0.580	0.540	0.550	114,000	0.5496	3.64%
2019-05-14	0	0.550	0.550	0.640	-	-	0	0	-	0.550	0.550	0.640	-	-	0	-	0.00%
2019-05-10	0	0.550	0.540	0.590	0.540	0.550	230,000	125,900	0.5474	0.550	0.540	0.590	0.540	0.550	230,000	0.5474	-1.79%
2019-05-09	0	0.560	0.550	0.600	0.540	0.560	206,000	114,330	0.5550	0.560	0.550	0.600	0.540	0.560	206,000	0.5550	1.82%
2019-05-08	0	0.550	0.550	0.580	0.550	0.570	437,000	245,320	0.5614	0.550	0.550	0.580	0.550	0.570	437,000	0.5614	-5.17%
2019-05-07	0	0.580	0.580	0.600	0.570	0.600	213,000	124,520	0.5846	0.580	0.580	0.600	0.570	0.600	213,000	0.5846	1.75%
2019-05-06	0	0.570	0.550	0.590	0.550	0.600	217,000	123,140	0.5675	0.570	0.550	0.590	0.550	0.600	217,000	0.5675	-5.00%
2019-05-03	0	0.600	0.600	0.630	0.590	0.620	105,000	64,360	0.6130	0.600	0.600	0.630	0.590	0.620	105,000	0.6130	-3.23%
2019-05-02	0	0.620	0.600	0.630	-	-	0	0	-	0.620	0.600	0.630	-	-	0	-	0.00%
2019-04-30	0	0.620	0.600	0.630	0.610	0.620	8,000	4,920	0.6150	0.620	0.600	0.630	0.610	0.620	8,000	0.6150	3.33%
2019-04-29	0	0.600	0.600	0.640	0.590	0.600	11,500	6,855	0.5961	0.600	0.600	0.640	0.590	0.600	11,500	0.5961	0.00%
2019-04-26	0	0.600	0.600	0.620	0.600	0.620	273,000	166,380	0.6095	0.600	0.600	0.620	0.600	0.620	273,000	0.6095	-1.64%
2019-04-25	0	0.610	0.610	0.630	0.610	0.660	109,880	68,579	0.6241	0.610	0.610	0.630	0.610	0.660	109,880	0.6241	-7.58%
2019-04-24	0	0.660	0.640	0.660	0.600	0.730	102,000	64,830	0.6356	0.660	0.640	0.660	0.600	0.730	102,000	0.6356	1.54%
2019-04-23	0	0.650	0.630	0.680	0.530	0.710	5,218,000	3,178,070	0.6091	0.650	0.630	0.680	0.530	0.710	5,218,000	0.6091	-9.72%
2019-04-18	0	0.720	0.720	0.750	0.720	0.760	71,000	53,160	0.7487	0.720	0.720	0.750	0.720	0.760	71,000	0.7487	0.00%
2019-04-17	0	0.720	0.720	0.800	0.720	0.730	44,000	31,830	0.7234	0.720	0.720	0.800	0.720	0.730	44,000	0.7234	0.00%
2019-04-16	0	0.720	0.720	0.750	0.720	0.720	22,000	15,840	0.7200	0.720	0.720	0.750	0.720	0.720	22,000	0.7200	-2.70%
2019-04-15	0	0.740	0.740	0.760	0.720	0.780	55,000	39,830	0.7242	0.740	0.740	0.760	0.720	0.780	55,000	0.7242	-2.63%
2019-04-12	0	0.760	0.740	0.780	0.730	0.780	619,000	473,890	0.7656	0.760	0.740	0.780	0.730	0.780	619,000	0.7656	-2.56%
2019-04-11	0	0.780	0.770	0.780	0.730	0.780	513,130	392,724	0.7653	0.780	0.770	0.780	0.730	0.780	513,130	0.7653	6.85%
2019-04-10	0	0.730	0.730	0.780	0.720	0.730	44,000	31,950	0.7261	0.730	0.730	0.780	0.720	0.730	44,000	0.7261	1.39%
2019-04-09	0	0.720	0.720	0.760	0.720	0.720	21,000	15,120	0.7200	0.720	0.720	0.760	0.720	0.720	21,000	0.7200	0.00%
2019-04-08	0	0.720	0.720	0.760	0.710	0.730	110,000	79,620	0.7238	0.720	0.720	0.760	0.710	0.730	110,000	0.7238	-1.37%
2019-04-04	0	0.730	0.730	0.770	0.710	0.730	109,659	79,471	0.7247	0.730	0.730	0.770	0.710	0.730	109,659	0.7247	-2.67%
2019-04-03	0	0.750	0.750	0.780	0.750	0.790	191,000	148,540	0.7777	0.750	0.750	0.780	0.750	0.790	191,000	0.7777	-3.85%
2019-04-02	0	0.780	0.750	0.780	0.750	0.780	12,000	9,130	0.7608	0.780	0.750	0.780	0.750	0.780	12,000	0.7608	-1.27%
2019-04-01	0	0.790	0.760	0.790	0.790	0.800	211,000	166,700	0.7900	0.790	0.760	0.790	0.790	0.800	211,000	0.7900	2.60%
2019-03-29	0	0.770	0.750	0.770	0.760	0.770	3,000	2,300	0.7667	0.770	0.750	0.770	0.760	0.770	3,000	0.7667	-1.28%
2019-03-28	0	0.780	0.750	0.780	0.770	0.790	8,000	6,200	0.7750	0.780	0.750	0.780	0.770	0.790	8,000	0.7750	1.30%
2019-03-27	0	0.770	0.740	0.780	0.750	0.790	34,000	25,940	0.7629	0.770	0.740	0.780	0.750	0.790	34,000	0.7629	2.67%
2019-03-26	0	0.750	0.750	0.770	0.710	0.780	232,000	175,730	0.7575	0.750	0.750	0.770	0.710	0.780	232,000	0.7575	0.00%
2019-03-25	0	0.750	0.750	0.770	0.750	0.770	279,000	209,950	0.7525	0.750	0.750	0.770	0.750	0.770	279,000	0.7525	-3.85%
2019-03-22	0	0.780	0.740	0.780	0.740	0.780	128,000	98,000	0.7656	0.780	0.740	0.780	0.740	0.780	128,000	0.7656	4.00%
2019-03-21	0	0.750	0.750	0.760	0.720	0.760	150,000	112,650	0.7510	0.750	0.750	0.760	0.720	0.760	150,000	0.7510	-1.32%
2019-03-20	0	0.760	0.760	0.780	0.750	0.780	319,000	244,600	0.7668	0.760	0.760	0.780	0.750	0.780	319,000	0.7668	-2.56%
2019-03-19	0	0.780	0.780	0.790	0.760	0.790	287,000	224,720	0.7830	0.780	0.780	0.790	0.760	0.790	287,000	0.7830	-2.50%
2019-03-18	0	0.800	0.770	0.810	0.750	0.810	272,120	211,557	0.7774	0.800	0.770	0.810	0.750	0.810	272,120	0.7774	3.90%
2019-03-15	0	0.770	0.750	0.790	0.750	0.800	135,500	105,060	0.7754	0.770	0.750	0.790	0.750	0.800	135,500	0.7754	0.00%
2019-03-14	0	0.770	0.770	0.800	0.770	0.840	98,261	77,455	0.7883	0.770	0.770	0.800	0.770	0.840	98,261	0.7883	-6.10%
2019-03-13	0	0.820	0.800	0.820	0.790	0.820	249,000	199,000	0.7992	0.820	0.800	0.820	0.790	0.820	249,000	0.7992	2.50%
2019-03-12	0	0.800	0.790	0.800	0.760	0.820	814,000	642,090	0.7888	0.800	0.790	0.800	0.760	0.820	814,000	0.7888	0.00%
2019-03-11	0	0.800	0.800	0.810	0.730	0.820	814,000	649,260	0.7976	0.800	0.800	0.810	0.730	0.820	814,000	0.7976	3.90%
2019-03-08	0	0.770	0.770	0.780	0.760	0.830	1,676,000	1,334,790	0.7964	0.770	0.770	0.780	0.760	0.830	1,676,000	0.7964	-3.75%
2019-03-07	0	0.800	0.800	0.810	0.770	0.870	1,252,000	995,040	0.7948	0.800	0.800	0.810	0.770	0.870	1,252,000	0.7948	0.00%
2019-03-06	0	0.800	0.780	0.800	0.750	0.860	2,343,712	1,859,484	0.7934	0.800	0.780	0.800	0.750	0.860	2,343,712	0.7934	2.56%
2019-03-05	0	0.780	0.760	0.780	0.660	0.780	2,673,858	1,986,840	0.7431	0.780	0.760	0.780	0.660	0.780	2,673,858	0.7431	13.04%
2019-03-04	0	0.690	0.670	0.690	0.590	0.730	3,263,660	2,152,115	0.6594	0.690	0.670	0.690	0.590	0.730	3,263,660	0.6594	16.95%
2019-03-01	0	0.590	0.580	0.600	0.570	0.600	42,000	24,160	0.5752	0.590	0.580	0.600	0.570	0.600	42,000	0.5752	3.51%
2019-02-28	0	0.570	0.570	0.590	0.570	0.600	166,000	98,000	0.5904	0.570	0.570	0.590	0.570	0.600	166,000	0.5904	-1.72%
2019-02-27	0	0.580	0.580	0.600	0.570	0.590	307,000	175,300	0.5710	0.580	0.580	0.600	0.570	0.590	307,000	0.5710	0.00%
2019-02-26	0	0.580	0.580	0.590	0.570	0.590	455,000	263,910	0.5800	0.580	0.580	0.590	0.570	0.590	455,000	0.5800	1.75%
2019-02-25	0	0.570	0.560	0.580	0.550	0.580	582,100	331,434	0.5694	0.570	0.560	0.580	0.550	0.580	582,100	0.5694	5.56%
2019-02-22	0	0.540	0.530	0.540	0.530	0.550	483,600	263,841	0.5456	0.540	0.530	0.540	0.530	0.550	483,600	0.5456	1.89%
2019-02-21	0	0.530	0.530	0.560	0.530	0.560	178,000	95,160	0.5346	0.530	0.530	0.560	0.530	0.560	178,000	0.5346	-3.64%
2019-02-20	0	0.550	0.550	0.560	0.530	0.560	317,000	170,150	0.5368	0.550	0.550	0.560	0.530	0.560	317,000	0.5368	3.77%
2019-02-19	0	0.530	0.530	0.540	0.520	0.540	373,000	197,110	0.5284	0.530	0.530	0.540	0.520	0.540	373,000	0.5284	-1.85%
2019-02-18	0	0.540	0.540	0.550	0.510	0.550	163,000	88,280	0.5416	0.540	0.540	0.550	0.510	0.550	163,000	0.5416	1.89%
2019-02-15	0	0.530	0.520	0.540	0.520	0.540	121,000	63,850	0.5277	0.530	0.520	0.540	0.520	0.540	121,000	0.5277	-1.85%
2019-02-14	0	0.540	0.540	0.550	0.520	0.550	189,000	100,990	0.5343	0.540	0.540	0.550	0.520	0.550	189,000	0.5343	0.00%
2019-02-13	0	0.540	0.520	0.540	0.510	0.550	392,650	209,111	0.5326	0.540	0.520	0.540	0.510	0.550	392,650	0.5326	5.88%
2019-02-12	0	0.510	0.500	0.540	0.510	0.510	2,500	1,265	0.5060	0.510	0.500	0.540	0.510	0.510	2,500	0.5060	-7.27%
2019-02-11	0	0.550	0.500	0.550	0.530	0.550	230,400	122,128	0.5301	0.550	0.500	0.550	0.530	0.550	230,400	0.5301	3.77%
2019-02-08	0	0.530	0.500	0.530	0.500	0.530	5,000	2,610	0.5220	0.530	0.500	0.530	0.500	0.530	5,000	0.5220	0.00%
2019-02-04	0	0.530	0.500	0.530	0.510	0.530	90,000	46,080	0.5120	0.530	0.500	0.530	0.510	0.530	90,000	0.5120	0.00%
2019-02-01	0	0.530	0.500	0.530	0.500	0.540	6,000	3,150	0.5250	0.530	0.500	0.530	0.500	0.540	6,000	0.5250	1.92%
2019-01-31	0	0.520	0.500	0.530	0.500	0.540	340,500	174,975	0.5139	0.520	0.500	0.530	0.500	0.540	340,500	0.5139	1.96%
2019-01-30	0	0.510	0.495	0.510	0.475	0.510	406,000	199,765	0.4920	0.510	0.495	0.510	0.475	0.510	406,000	0.4920	2.00%
2019-01-29	0	0.500	0.500	0.510	0.500	0.530	213,000	108,990	0.5117	0.500	0.500	0.510	0.500	0.530	213,000	0.5117	-3.85%
2019-01-28	0	0.520	0.520	0.550	0.520	0.570	5,000	2,750	0.5500	0.520	0.520	0.550	0.520	0.570	5,000	0.5500	-7.14%
2019-01-25	0	0.560	0.510	0.560	0.490	0.560	654,000	350,060	0.5353	0.560	0.510	0.560	0.490	0.560	654,000	0.5353	7.69%
2019-01-24	0	0.520	0.500	0.520	0.510	0.520	25,180	12,906	0.5125	0.520	0.500	0.520	0.510	0.520	25,180	0.5125	1.96%
2019-01-23	0	0.510	0.500	0.510	0.490	0.520	102,200	51,757	0.5064	0.510	0.500	0.510	0.490	0.520	102,200	0.5064	2.00%
2019-01-22	0	0.500	0.500	0.510	0.500	0.530	55,000	27,930	0.5078	0.500	0.500	0.510	0.500	0.530	55,000	0.5078	-1.96%
2019-01-21	0	0.510	0.490	0.510	0.500	0.530	141,000	72,080	0.5112	0.510	0.490	0.510	0.500	0.530	141,000	0.5112	0.00%
2019-01-18	0	0.510	0.510	0.530	0.485	0.510	175,000	86,770	0.4958	0.510	0.510	0.530	0.485	0.510	175,000	0.4958	2.00%
2019-01-17	0	0.500	0.500	0.530	0.500	0.530	430,785	223,241	0.5182	0.500	0.500	0.530	0.500	0.530	430,785	0.5182	-7.41%
2019-01-16	0	0.540	0.510	0.540	0.490	0.540	444,000	235,730	0.5309	0.540	0.510	0.540	0.490	0.540	444,000	0.5309	8.00%
2019-01-15	0	0.500	0.500	0.520	0.495	0.550	287,000	144,220	0.5025	0.500	0.500	0.520	0.495	0.550	287,000	0.5025	-1.96%
2019-01-14	0	0.510	0.500	0.510	0.500	0.510	124,162	62,120	0.5003	0.510	0.500	0.510	0.500	0.510	124,162	0.5003	2.00%
2019-01-11	0	0.500	0.500	0.510	0.475	0.500	742,370	361,533	0.4870	0.500	0.500	0.510	0.475	0.500	742,370	0.4870	5.26%
2019-01-10	0	0.475	0.460	0.480	0.435	0.490	247,000	116,845	0.4731	0.475	0.460	0.480	0.435	0.490	247,000	0.4731	2.15%
2019-01-09	0	0.465	0.460	0.465	0.440	0.470	954,000	433,400	0.4543	0.465	0.460	0.465	0.440	0.470	954,000	0.4543	0.00%
2019-01-08	0	0.465	0.455	0.465	0.440	0.480	285,000	128,830	0.4520	0.465	0.455	0.465	0.440	0.480	285,000	0.4520	2.20%
2019-01-07	0	0.455	0.455	0.470	0.450	0.485	583,000	267,955	0.4596	0.455	0.455	0.470	0.450	0.485	583,000	0.4596	-1.09%
2019-01-04	0	0.460	0.450	0.460	0.400	0.490	6,277,081	2,683,606	0.4275	0.460	0.450	0.460	0.400	0.490	6,277,081	0.4275	-8.00%
2019-01-03	0	0.500	0.490	0.510	0.490	0.540	741,000	373,035	0.5034	0.500	0.490	0.510	0.490	0.540	741,000	0.5034	0.00%
2019-01-02	0	0.500	0.500	0.520	0.490	0.550	301,000	153,550	0.5101	0.500	0.500	0.520	0.490	0.550	301,000	0.5101	-7.41%
2018-12-31	0	0.540	0.485	0.530	0.465	0.540	77,137	40,518	0.5253	0.540	0.485	0.530	0.465	0.540	77,137	0.5253	12.50%
2018-12-28	0	0.480	0.480	0.495	0.455	0.490	244,350	114,150	0.4672	0.480	0.480	0.495	0.455	0.490	244,350	0.4672	0.00%
2018-12-27	0	0.480	0.480	0.510	0.480	0.540	854,000	426,450	0.4994	0.480	0.480	0.510	0.480	0.540	854,000	0.4994	-4.00%
2018-12-24	0	0.500	0.500	0.510	0.450	0.500	183,000	88,520	0.4837	0.500	0.500	0.510	0.450	0.500	183,000	0.4837	-3.85%
2018-12-21	0	0.520	0.460	0.485	0.490	0.540	1,895,425	987,106	0.5208	0.520	0.460	0.485	0.490	0.540	1,895,425	0.5208	-3.70%
2018-12-20	0	0.540	0.540	0.580	0.540	0.580	1,029,000	573,710	0.5575	0.540	0.540	0.580	0.540	0.580	1,029,000	0.5575	-10.00%
2018-12-19	0	0.600	0.600	0.630	0.590	0.730	2,046,000	1,294,360	0.6326	0.600	0.600	0.630	0.590	0.730	2,046,000	0.6326	-11.76%
2018-12-18	0	0.680	0.590	0.650	0.560	0.680	497,000	294,410	0.5924	0.680	0.590	0.650	0.560	0.680	497,000	0.5924	17.24%
2018-12-17	0	0.580	0.580	0.600	0.580	0.640	193,020	117,130	0.6068	0.580	0.580	0.600	0.580	0.640	193,020	0.6068	0.00%
2018-12-14	0	0.580	0.580	0.610	0.570	0.600	104,000	62,000	0.5962	0.580	0.580	0.610	0.570	0.600	104,000	0.5962	-3.33%
2018-12-13	0	0.600	0.600	0.630	0.560	0.620	498,000	295,440	0.5933	0.600	0.600	0.630	0.560	0.620	498,000	0.5933	7.14%
2018-12-12	0	0.560	0.560	0.570	0.560	0.600	399,000	236,570	0.5929	0.560	0.560	0.570	0.560	0.600	399,000	0.5929	-1.75%
2018-12-11	0	0.570	0.570	0.580	0.550	0.600	466,000	265,950	0.5707	0.570	0.570	0.580	0.550	0.600	466,000	0.5707	-1.72%
2018-12-10	0	0.580	0.560	0.590	0.550	0.580	128,000	73,298	0.5726	0.580	0.560	0.590	0.550	0.580	128,000	0.5726	1.75%
2018-12-07	0	0.570	0.570	0.580	0.560	0.640	967,000	566,860	0.5862	0.570	0.570	0.580	0.560	0.640	967,000	0.5862	-8.06%
2018-12-06	0	0.620	0.620	0.630	0.590	0.640	872,999	530,569	0.6078	0.620	0.620	0.630	0.590	0.640	872,999	0.6078	0.00%
2018-12-05	0	0.620	0.610	0.620	0.590	0.650	804,000	496,510	0.6175	0.620	0.610	0.620	0.590	0.650	804,000	0.6175	1.64%
2018-12-04	0	0.610	0.620	0.630	0.600	0.670	1,117,000	687,410	0.6154	0.610	0.620	0.630	0.600	0.670	1,117,000	0.6154	-1.61%
2018-12-03	0	0.620	0.620	0.630	0.610	0.690	1,495,125	945,121	0.6321	0.620	0.620	0.630	0.610	0.690	1,495,125	0.6321	-6.06%
2018-11-30	0	0.660	0.660	0.690	0.630	0.730	9,088,775	6,064,366	0.6672	0.660	0.660	0.690	0.630	0.730	9,088,775	0.6672	-2.94%
2018-11-29	0	0.680	0.670	0.690	0.670	0.910	6,227,412	4,835,011	0.7764	0.680	0.670	0.690	0.670	0.910	6,227,412	0.7764	-21.84%
2018-11-28	0	0.870	0.870	0.880	0.500	0.980	16,765,325	14,096,652	0.8408	0.870	0.870	0.880	0.500	0.980	16,765,325	0.8408	52.63%
2018-11-27	0	0.570	0.570	0.590	0.560	0.630	209,000	122,980	0.5884	0.570	0.570	0.590	0.560	0.630	209,000	0.5884	-1.72%
2018-11-26	0	0.580	0.580	0.600	0.580	0.620	237,000	141,360	0.5965	0.580	0.580	0.600	0.580	0.620	237,000	0.5965	-9.38%
2018-11-23	0	0.640	0.630	0.640	0.580	0.640	152,000	93,420	0.6146	0.640	0.630	0.640	0.580	0.640	152,000	0.6146	4.92%
2018-11-22	0	0.610	0.600	0.640	0.610	0.610	30,000	18,300	0.6100	0.610	0.600	0.640	0.610	0.610	30,000	0.6100	0.00%
2018-11-21	0	0.610	0.610	0.620	0.600	0.620	664,000	403,340	0.6074	0.610	0.610	0.620	0.600	0.620	664,000	0.6074	3.39%
2018-11-20	0	0.590	0.590	0.600	0.580	0.620	573,000	342,090	0.5970	0.590	0.590	0.600	0.580	0.620	573,000	0.5970	-4.84%
2018-11-19	0	0.620	0.620	0.630	0.610	0.650	623,680	397,762	0.6378	0.620	0.620	0.630	0.610	0.650	623,680	0.6378	-4.62%
2018-11-16	0	0.650	0.650	0.690	0.620	0.660	232,288	148,930	0.6411	0.650	0.650	0.690	0.620	0.660	232,288	0.6411	6.56%
2018-11-15	0	0.610	0.610	0.620	0.590	0.650	284,025	173,794	0.6119	0.610	0.610	0.620	0.590	0.650	284,025	0.6119	-3.17%
2018-11-14	0	0.630	0.610	0.630	0.600	0.680	75,100	49,096	0.6537	0.630	0.610	0.630	0.600	0.680	75,100	0.6537	-11.27%
2018-11-13	0	0.710	0.620	0.780	0.540	0.710	37,000	23,690	0.6403	0.710	0.620	0.780	0.540	0.710	37,000	0.6403	1.43%
2018-11-12	0	0.700	0.640	0.700	-	-	0	0	-	0.700	0.640	0.700	-	-	0	-	0.00%
2018-11-09	0	0.700	0.690	0.740	0.700	0.760	72,000	52,280	0.7261	0.700	0.690	0.740	0.700	0.760	72,000	0.7261	12.90%
2018-11-08	0	0.620	0.610	0.690	0.600	0.630	63,000	38,830	0.6163	0.620	0.610	0.690	0.600	0.630	63,000	0.6163	-7.46%
2018-11-07	0	0.670	0.660	0.670	0.660	0.680	46,000	30,680	0.6670	0.670	0.660	0.670	0.660	0.680	46,000	0.6670	-1.47%
2018-11-06	0	0.680	0.680	0.700	0.680	0.700	33,000	22,860	0.6927	0.680	0.680	0.700	0.680	0.700	33,000	0.6927	0.00%
2018-11-05	0	0.680	0.600	0.700	0.680	0.680	2,671	1,729	0.6473	0.680	0.600	0.700	0.680	0.680	2,671	0.6473	-2.86%
2018-11-02	0	0.700	0.700	0.710	0.700	0.710	12,000	8,470	0.7058	0.700	0.700	0.710	0.700	0.710	12,000	0.7058	1.45%
2018-11-01	0	0.690	0.690	0.700	-	-	100	66	0.6600	0.690	0.690	0.700	-	-	100	0.6600	0.00%
2018-10-31	0	0.690	0.650	0.690	0.660	0.690	62,000	42,160	0.6800	0.690	0.650	0.690	0.660	0.690	62,000	0.6800	13.11%
2018-10-30	0	0.610	0.610	0.680	0.610	0.610	6,000	3,660	0.6100	0.610	0.610	0.680	0.610	0.610	6,000	0.6100	-3.17%
2018-10-29	0	0.630	0.630	0.640	0.600	0.630	39,000	24,290	0.6228	0.630	0.630	0.640	0.600	0.630	39,000	0.6228	-1.56%
2018-10-26	0	0.640	0.580	0.640	0.640	0.640	1,850	1,107	0.5984	0.640	0.580	0.640	0.640	0.640	1,850	0.5984	8.47%
2018-10-25	0	0.590	0.590	0.620	0.580	0.650	298,000	179,830	0.6035	0.590	0.590	0.620	0.580	0.650	298,000	0.6035	-10.61%
2018-10-24	0	0.660	0.620	0.680	0.610	0.670	22,000	13,530	0.6150	0.660	0.620	0.680	0.610	0.670	22,000	0.6150	-5.71%
2018-10-23	0	0.700	0.660	0.700	0.560	0.700	300,906	181,365	0.6027	0.700	0.660	0.700	0.560	0.700	300,906	0.6027	12.90%
2018-10-22	0	0.620	0.610	0.670	0.610	0.680	181,318	116,967	0.6451	0.620	0.610	0.670	0.610	0.680	181,318	0.6451	-8.82%
2018-10-19	0	0.680	0.650	0.680	0.590	0.690	387,000	244,350	0.6314	0.680	0.650	0.680	0.590	0.690	387,000	0.6314	-2.86%
2018-10-18	0	0.700	0.650	0.700	0.700	0.700	120,000	84,000	0.7000	0.700	0.650	0.700	0.700	0.700	120,000	0.7000	7.69%
2018-10-16	0	0.650	0.650	0.700	0.490	0.700	115,778	75,486	0.6520	0.650	0.650	0.700	0.490	0.700	115,778	0.6520	-2.99%
2018-10-15	0	0.670	0.650	0.690	0.640	0.670	409,000	270,400	0.6611	0.670	0.650	0.690	0.640	0.670	409,000	0.6611	0.00%
2018-10-12	0	0.670	0.670	0.690	0.620	0.780	1,749,000	1,228,960	0.7027	0.670	0.670	0.690	0.620	0.780	1,749,000	0.7027	-5.63%
2018-10-11	0	0.710	0.720	0.730	0.710	0.720	69,000	49,400	0.7159	0.710	0.720	0.730	0.710	0.720	69,000	0.7159	-8.97%
2018-10-10	0	0.780	0.780	0.840	0.750	0.780	82,000	61,810	0.7538	0.780	0.780	0.840	0.750	0.780	82,000	0.7538	2.63%
2018-10-09	0	0.760	0.760	0.820	0.720	0.760	12,508	9,235	0.7383	0.760	0.760	0.820	0.720	0.760	12,508	0.7383	-8.43%
2018-10-08	0	0.830	0.780	0.830	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	-1.19%
2018-10-05	0	0.840	0.810	0.840	0.810	0.840	117,000	96,350	0.8235	0.840	0.810	0.840	0.810	0.840	117,000	0.8235	5.00%
2018-10-04	0	0.800	0.800	0.820	0.800	0.830	237,000	194,240	0.8196	0.800	0.800	0.820	0.800	0.830	237,000	0.8196	-3.61%
2018-10-03	0	0.830	0.830	0.900	0.830	0.830	35,000	29,050	0.8300	0.830	0.830	0.900	0.830	0.830	35,000	0.8300	1.22%
2018-10-02	0	0.820	0.820	0.830	0.820	0.840	63,000	52,330	0.8306	0.820	0.820	0.830	0.820	0.840	63,000	0.8306	0.00%
2018-09-28	0	0.820	0.790	0.820	0.790	0.820	201,000	160,460	0.7983	0.820	0.790	0.820	0.790	0.820	201,000	0.7983	10.81%
2018-09-27	0	0.740	0.740	0.770	0.730	0.800	593,000	451,930	0.7621	0.740	0.740	0.770	0.730	0.800	593,000	0.7621	-6.33%
2018-09-26	0	0.790	0.770	0.780	0.770	0.800	362,000	284,560	0.7861	0.790	0.770	0.780	0.770	0.800	362,000	0.7861	-9.20%
2018-09-24	0	0.870	0.790	0.870	-	-	0	0	-	0.870	0.790	0.870	-	-	0	-	-1.14%
2018-09-21	0	0.880	0.830	0.920	0.780	0.920	483,750	407,692	0.8428	0.880	0.830	0.920	0.780	0.920	483,750	0.8428	12.82%
2018-09-20	0	0.780	0.780	0.800	0.770	0.800	236,000	184,000	0.7797	0.780	0.780	0.800	0.770	0.800	236,000	0.7797	-1.27%
2018-09-19	0	0.790	0.770	0.790	0.770	0.840	325,000	263,450	0.8106	0.790	0.770	0.790	0.770	0.840	325,000	0.8106	-1.25%
2018-09-18	0	0.800	0.800	0.820	0.750	0.840	211,000	175,230	0.8305	0.800	0.800	0.820	0.750	0.840	211,000	0.8305	-4.76%
2018-09-17	0	0.840	0.810	0.840	0.770	0.850	620,250	503,810	0.8123	0.840	0.810	0.840	0.770	0.850	620,250	0.8123	-1.18%
2018-09-14	0	0.850	0.850	0.870	0.850	0.860	123,120	105,847	0.8597	0.850	0.850	0.870	0.850	0.860	123,120	0.8597	-1.16%
2018-09-13	0	0.860	0.860	0.890	0.840	0.930	1,404,000	1,227,410	0.8742	0.860	0.860	0.890	0.840	0.930	1,404,000	0.8742	-9.47%
2018-09-12	0	0.950	0.850	0.950	0.860	0.970	138,000	125,180	0.9071	0.950	0.850	0.950	0.860	0.970	138,000	0.9071	9.20%
2018-09-11	0	0.870	0.870	0.890	0.850	0.870	29,000	24,990	0.8617	0.870	0.870	0.890	0.850	0.870	29,000	0.8617	1.16%
2018-09-10	0	0.860	0.860	0.960	0.860	1.070	87,000	78,980	0.9078	0.860	0.860	0.960	0.860	1.070	87,000	0.9078	-2.27%
2018-09-07	0	0.880	0.860	0.880	0.850	1.050	708,000	686,290	0.9693	0.880	0.860	0.880	0.850	1.050	708,000	0.9693	4.76%
2018-09-06	0	0.840	0.820	0.840	0.820	0.980	144,000	131,810	0.9153	0.840	0.820	0.840	0.820	0.980	144,000	0.9153	-5.62%
2018-09-05	0	0.890	0.850	0.890	0.860	0.940	100,000	91,270	0.9127	0.890	0.850	0.890	0.860	0.940	100,000	0.9127	-3.26%
2018-09-04	0	0.920	0.920	0.940	0.850	0.920	77,000	68,390	0.8882	0.920	0.920	0.940	0.850	0.920	77,000	0.8882	2.22%
2018-09-03	0	0.900	0.890	0.900	0.850	0.910	111,000	99,480	0.8962	0.900	0.890	0.900	0.850	0.910	111,000	0.8962	0.00%
2018-08-31	0	0.900	0.830	0.900	0.870	1.000	196,888	185,984	0.9446	0.900	0.830	0.900	0.870	1.000	196,888	0.9446	-10.00%
2018-08-30	0	1.000	0.990	1.020	0.940	1.050	876,000	883,890	1.0090	1.000	0.990	1.020	0.940	1.050	876,000	1.0090	-4.76%
2018-08-29	0	1.050	0.890	1.050	1.000	1.050	2,000	2,050	1.0250	1.050	0.890	1.050	1.000	1.050	2,000	1.0250	5.00%
2018-08-28	0	1.000	0.940	1.000	0.900	1.080	47,425	44,784	0.9443	1.000	0.940	1.000	0.900	1.080	47,425	0.9443	7.53%
2018-08-27	0	0.930	0.910	0.930	0.920	0.960	104,000	97,300	0.9356	0.930	0.910	0.930	0.920	0.960	104,000	0.9356	-2.11%
2018-08-24	0	0.950	0.900	0.950	0.860	0.950	340,100	307,147	0.9031	0.950	0.900	0.950	0.860	0.950	340,100	0.9031	0.00%
2018-08-23	0	0.950	0.930	0.950	0.920	0.960	34,050	31,835	0.9349	0.950	0.930	0.950	0.920	0.960	34,050	0.9349	0.00%
2018-08-22	0	0.950	0.920	0.960	-	-	500	450	0.9000	0.950	0.920	0.960	-	-	500	0.9000	0.00%
2018-08-21	0	0.950	0.950	0.970	0.920	0.950	46,569	43,852	0.9417	0.950	0.950	0.970	0.920	0.950	46,569	0.9417	0.00%
2018-08-20	0	0.950	0.940	0.950	0.920	0.980	117,000	110,530	0.9447	0.950	0.940	0.950	0.920	0.980	117,000	0.9447	-4.04%
2018-08-17	0	0.990	0.990	1.010	0.960	1.000	213,000	204,940	0.9622	0.990	0.990	1.010	0.960	1.000	213,000	0.9622	-3.88%
2018-08-16	0	1.030	0.950	1.030	0.950	1.030	212,000	204,940	0.9667	1.030	0.950	1.030	0.950	1.030	212,000	0.9667	13.19%
2018-08-15	0	0.910	0.890	0.910	0.880	0.910	768,000	694,320	0.9041	0.910	0.890	0.910	0.880	0.910	768,000	0.9041	-5.21%
2018-08-14	0	0.960	0.930	0.960	0.930	1.010	322,712	306,609	0.9501	0.960	0.930	0.960	0.930	1.010	322,712	0.9501	-8.57%
2018-08-13	0	1.050	0.960	1.050	-	-	0	0	-	1.050	0.960	1.050	-	-	0	-	0.00%
2018-08-10	0	1.050	1.030	1.050	1.020	1.050	227,000	235,030	1.0354	1.050	1.030	1.050	1.020	1.050	227,000	1.0354	5.00%
2018-08-09	0	1.000	0.960	1.020	0.920	1.000	809,000	779,440	0.9635	1.000	0.960	1.020	0.920	1.000	809,000	0.9635	8.70%
2018-08-08	0	0.920	0.850	0.920	0.850	0.920	301,893	263,393	0.8725	0.920	0.850	0.920	0.850	0.920	301,893	0.8725	3.37%
2018-08-07	0	0.890	0.880	0.890	0.880	0.980	171,409	154,670	0.9023	0.890	0.880	0.890	0.880	0.980	171,409	0.9023	-4.30%
2018-08-06	0	0.930	0.930	0.960	0.930	0.980	273,000	257,760	0.9442	0.930	0.930	0.960	0.930	0.980	273,000	0.9442	-6.06%
2018-08-03	0	0.990	0.990	1.000	0.980	1.000	80,000	78,710	0.9839	0.990	0.990	1.000	0.980	1.000	80,000	0.9839	-1.00%
2018-08-02	0	1.000	1.000	1.010	0.990	1.020	202,000	202,720	1.0036	1.000	1.000	1.010	0.990	1.020	202,000	1.0036	-1.96%
2018-08-01	0	1.020	1.020	1.030	1.020	1.050	637,000	656,050	1.0299	1.020	1.020	1.030	1.020	1.050	637,000	1.0299	-0.97%
2018-07-31	0	1.030	1.030	1.050	1.030	1.070	214,000	225,420	1.0534	1.030	1.030	1.050	1.030	1.070	214,000	1.0534	-3.74%
2018-07-30	0	1.070	1.070	1.080	1.060	1.080	74,000	79,160	1.0697	1.070	1.070	1.080	1.060	1.080	74,000	1.0697	0.94%
2018-07-27	0	1.060	1.060	1.070	1.060	1.080	335,000	356,870	1.0653	1.060	1.060	1.070	1.060	1.080	335,000	1.0653	-2.75%
2018-07-26	0	1.090	1.060	1.100	1.060	1.100	550,063	593,435	1.0788	1.090	1.060	1.100	1.060	1.100	550,063	1.0788	-0.91%
2018-07-25	0	1.100	1.090	1.100	1.080	1.110	156,000	170,380	1.0922	1.100	1.090	1.100	1.080	1.110	156,000	1.0922	-2.65%
2018-07-24	0	1.130	1.090	1.140	1.060	1.130	767,000	842,180	1.0980	1.130	1.090	1.140	1.060	1.130	767,000	1.0980	0.89%
2018-07-23	0	1.120	1.120	1.160	1.100	1.190	323,000	368,450	1.1407	1.120	1.120	1.160	1.100	1.190	323,000	1.1407	-1.75%
2018-07-20	0	1.140	1.140	1.190	1.140	1.140	11,000	12,540	1.1400	1.140	1.140	1.190	1.140	1.140	11,000	1.1400	-3.39%
2018-07-19	0	1.180	1.170	1.200	1.130	1.200	344,275	398,163	1.1565	1.180	1.170	1.200	1.130	1.200	344,275	1.1565	5.36%
2018-07-18	0	1.120	1.120	1.130	1.080	1.170	512,898	575,712	1.1225	1.120	1.120	1.130	1.080	1.170	512,898	1.1225	-7.44%
2018-07-17	0	1.210	1.180	1.220	1.180	1.280	715,500	878,980	1.2285	1.210	1.180	1.220	1.180	1.280	715,500	1.2285	-6.20%
2018-07-16	0	1.290	1.290	1.300	1.260	1.340	156,000	200,880	1.2877	1.290	1.290	1.300	1.260	1.340	156,000	1.2877	-2.27%
2018-07-13	0	1.320	1.310	1.340	1.300	1.400	146,400	194,316	1.3273	1.320	1.310	1.340	1.300	1.400	146,400	1.3273	-5.04%
2018-07-12	0	1.390	1.340	1.400	1.300	1.450	123,000	168,480	1.3698	1.390	1.340	1.400	1.300	1.450	123,000	1.3698	6.92%
2018-07-11	0	1.300	1.290	1.390	1.250	1.390	102,427	136,942	1.3370	1.300	1.290	1.390	1.250	1.390	102,427	1.3370	-7.14%
2018-07-10	0	1.400	1.400	1.410	1.370	1.430	126,000	175,210	1.3906	1.400	1.400	1.410	1.370	1.430	126,000	1.3906	-0.71%
2018-07-09	0	1.410	1.400	1.440	1.350	1.500	459,250	653,305	1.4225	1.410	1.400	1.440	1.350	1.500	459,250	1.4225	2.92%
2018-07-06	0	1.370	1.320	1.380	1.320	1.390	316,000	428,030	1.3545	1.370	1.320	1.380	1.320	1.390	316,000	1.3545	3.79%
2018-07-05	0	1.320	1.320	1.340	1.300	1.360	44,000	58,270	1.3243	1.320	1.320	1.340	1.300	1.360	44,000	1.3243	-2.22%
2018-07-04	0	1.350	1.340	1.380	1.350	1.390	63,000	86,640	1.3752	1.350	1.340	1.380	1.350	1.390	63,000	1.3752	2.27%
2018-07-03	0	1.320	1.320	1.330	1.310	1.390	261,575	352,502	1.3476	1.320	1.320	1.330	1.310	1.390	261,575	1.3476	-5.71%
2018-06-29	0	1.400	1.400	1.440	1.310	1.450	617,362	854,026	1.3833	1.400	1.400	1.440	1.310	1.450	617,362	1.3833	-3.45%
2018-06-28	0	1.450	1.410	1.450	1.450	1.500	70,850	103,658	1.4631	1.450	1.410	1.450	1.450	1.500	70,850	1.4631	-3.33%
2018-06-27	0	1.500	1.450	1.530	1.430	1.540	363,000	540,470	1.4889	1.500	1.450	1.530	1.430	1.540	363,000	1.4889	-5.06%
2018-06-26	0	1.580	1.540	1.580	1.530	1.660	387,350	607,163	1.5675	1.580	1.540	1.580	1.530	1.660	387,350	1.5675	-4.24%
2018-06-25	0	1.650	1.630	1.650	1.650	1.680	41,000	67,900	1.6561	1.650	1.630	1.650	1.650	1.680	41,000	1.6561	0.00%
2018-06-22	0	1.650	1.650	1.660	1.630	1.730	323,000	532,340	1.6481	1.650	1.650	1.660	1.630	1.730	323,000	1.6481	0.61%
2018-06-21	0	1.640	1.640	1.650	1.640	1.680	386,000	638,520	1.6542	1.640	1.640	1.650	1.640	1.680	386,000	1.6542	-2.96%
2018-06-20	0	1.690	1.680	1.690	1.660	1.700	523,000	873,440	1.6701	1.690	1.680	1.690	1.660	1.700	523,000	1.6701	-1.74%
2018-06-19	0	1.720	1.700	1.730	1.670	1.760	187,000	320,000	1.7112	1.720	1.700	1.730	1.670	1.760	187,000	1.7112	-3.37%
2018-06-15	0	1.780	1.760	1.790	1.700	1.790	1,228,250	2,120,795	1.7267	1.780	1.760	1.790	1.700	1.790	1,228,250	1.7267	5.95%
2018-06-14	0	1.680	1.650	1.710	1.620	1.710	202,000	332,240	1.6448	1.680	1.650	1.710	1.620	1.710	202,000	1.6448	-2.33%
2018-06-13	0	1.720	1.710	1.720	1.670	1.730	126,440	215,064	1.7009	1.720	1.710	1.720	1.670	1.730	126,440	1.7009	2.38%
2018-06-12	0	1.680	1.680	1.700	1.670	1.700	363,000	613,380	1.6898	1.680	1.680	1.700	1.670	1.700	363,000	1.6898	-0.59%
2018-06-11	0	1.690	1.690	1.700	1.660	1.700	629,250	1,060,107	1.6847	1.690	1.690	1.700	1.660	1.700	629,250	1.6847	0.60%
2018-06-08	0	1.680	1.630	1.680	1.620	1.680	294,000	487,660	1.6587	1.680	1.630	1.680	1.620	1.680	294,000	1.6587	1.20%
2018-06-07	0	1.660	1.660	1.670	1.640	1.690	214,000	355,930	1.6632	1.660	1.660	1.670	1.640	1.690	214,000	1.6632	-1.78%
2018-06-06	0	1.690	1.690	1.700	1.690	1.730	317,000	539,300	1.7013	1.690	1.690	1.700	1.690	1.730	317,000	1.7013	-4.52%
2018-06-05	0	1.770	1.700	1.760	1.650	1.780	424,500	726,550	1.7115	1.770	1.700	1.760	1.650	1.780	424,500	1.7115	5.36%
2018-06-04	0	1.680	1.680	1.770	1.610	1.770	4,850	8,094	1.6689	1.680	1.680	1.770	1.610	1.770	4,850	1.6689	-4.00%
2018-06-01	0	1.750	1.700	1.750	1.650	1.750	22,000	38,070	1.7305	1.750	1.700	1.750	1.650	1.750	22,000	1.7305	6.06%
2018-05-31	0	1.650	1.540	1.650	1.620	1.820	2,147,010	3,590,247	1.6722	1.650	1.540	1.650	1.620	1.820	2,147,010	1.6722	-4.07%
2018-05-30	0	1.720	1.700	1.720	1.700	1.830	245,638	428,269	1.7435	1.720	1.700	1.720	1.700	1.830	245,638	1.7435	-1.15%
2018-05-29	0	1.740	1.730	1.780	1.730	1.830	244,000	433,210	1.7755	1.740	1.730	1.780	1.730	1.830	244,000	1.7755	-1.30%
2018-05-28	0	1.780	1.730	1.780	1.760	1.840	672,000	1,214,950	1.8080	1.763	1.713	1.763	1.743	1.822	678,480	1.7907	-1.66%
2018-05-25	0	1.810	1.800	1.810	1.720	1.820	483,000	861,420	1.7835	1.793	1.783	1.793	1.704	1.803	487,657	1.7664	1.69%
2018-05-24	0	1.780	1.750	1.780	1.700	1.810	286,000	510,800	1.7860	1.763	1.733	1.763	1.684	1.793	288,758	1.7690	1.14%
2018-05-23	0	1.760	1.760	1.770	1.750	1.820	389,000	689,400	1.7722	1.743	1.743	1.753	1.733	1.803	392,751	1.7553	-1.68%
2018-05-21	0	1.790	1.780	1.790	1.730	1.790	437,000	776,470	1.7768	1.773	1.763	1.773	1.713	1.773	441,214	1.7598	0.56%
2018-05-18	0	1.780	1.770	1.780	1.700	1.780	650,000	1,134,780	1.7458	1.763	1.753	1.763	1.684	1.763	656,268	1.7291	0.00%
2018-05-17	0	1.780	1.740	1.780	1.740	1.800	230,275	406,350	1.7646	1.763	1.723	1.763	1.723	1.783	232,495	1.7478	2.89%
2018-05-16	0	1.730	1.690	1.730	1.700	1.750	347,000	594,248	1.7125	1.713	1.674	1.713	1.684	1.733	350,346	1.6962	0.58%
2018-05-15	0	1.720	1.700	1.760	1.670	1.770	379,950	659,036	1.7345	1.704	1.684	1.743	1.654	1.753	383,614	1.7180	2.99%
2018-05-14	0	1.670	1.650	1.670	1.650	1.680	216,915	361,442	1.6663	1.654	1.634	1.654	1.634	1.664	219,007	1.6504	-2.34%
2018-05-11	0	1.710	1.700	1.710	1.700	1.750	108,000	185,150	1.7144	1.694	1.684	1.694	1.684	1.733	109,041	1.6980	3.64%
2018-05-10	0	1.650	1.650	1.730	1.600	1.730	399,000	656,770	1.6460	1.634	1.634	1.713	1.585	1.713	402,847	1.6303	-5.17%
2018-05-09	0	1.740	1.670	1.740	1.620	1.780	288,000	483,020	1.6772	1.723	1.654	1.723	1.605	1.763	290,777	1.6611	-2.79%
2018-05-08	0	1.790	1.780	1.800	1.510	1.800	78,000	136,530	1.7504	1.773	1.763	1.783	1.496	1.783	78,752	1.7337	-1.10%
2018-05-07	0	1.810	1.780	1.810	1.770	1.820	138,425	247,933	1.7911	1.793	1.763	1.793	1.753	1.803	139,760	1.7740	2.26%
2018-05-04	0	1.770	1.770	1.830	1.730	1.860	989,000	1,788,350	1.8082	1.753	1.753	1.813	1.713	1.842	998,537	1.7910	0.00%
2018-05-03	0	1.770	1.750	1.770	1.500	1.770	865,000	1,395,870	1.6137	1.753	1.733	1.753	1.486	1.753	873,341	1.5983	17.22%
2018-05-02	0	1.510	1.500	1.510	1.500	1.530	756,250	1,136,577	1.5029	1.496	1.486	1.496	1.486	1.515	763,542	1.4886	-2.58%
2018-04-30	0	1.550	1.530	1.550	1.480	1.550	861,603	1,295,810	1.5040	1.535	1.515	1.535	1.466	1.535	869,911	1.4896	3.33%
2018-04-27	0	1.500	1.470	1.500	1.470	1.580	1,909,960	2,884,072	1.5100	1.486	1.456	1.486	1.456	1.565	1,928,377	1.4956	-6.25%
2018-04-26	0	1.600	1.600	1.610	1.520	1.700	1,103,000	1,755,620	1.5917	1.585	1.585	1.595	1.505	1.684	1,113,636	1.5765	-5.33%
2018-04-25	0	1.690	1.690	1.700	1.680	1.770	531,148	903,475	1.7010	1.674	1.674	1.684	1.664	1.753	536,270	1.6847	-6.11%
2018-04-24	0	1.800	1.780	1.800	1.770	1.890	476,038	856,910	1.8001	1.783	1.763	1.783	1.753	1.872	480,628	1.7829	-1.64%
2018-04-23	0	1.830	1.780	1.830	1.780	1.900	863,000	1,559,560	1.8071	1.813	1.763	1.813	1.763	1.882	871,322	1.7899	-3.68%
2018-04-20	0	1.900	1.900	1.950	1.880	2.000	2,206,868	4,206,346	1.9060	1.882	1.882	1.931	1.862	1.981	2,228,148	1.8878	-10.38%
2018-04-19	1	-	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2018-04-17	0	2.120	1.980	2.120	2.090	2.180	664,000	1,422,180	2.1418	2.100	1.961	2.100	2.070	2.159	670,403	2.1214	-0.93%
2018-04-16	0	2.140	2.130	2.150	2.140	2.200	346,020	756,873	2.1874	2.120	2.110	2.129	2.120	2.179	349,357	2.1665	-2.28%
2018-04-13	0	2.190	2.170	2.190	2.170	2.210	192,000	421,760	2.1967	2.169	2.149	2.169	2.149	2.189	193,851	2.1757	-0.45%
2018-04-12	0	2.200	2.170	2.200	2.180	2.260	60,665	133,656	2.2032	2.179	2.149	2.179	2.159	2.238	61,250	2.1821	-2.22%
2018-04-11	0	2.250	2.210	2.250	2.220	2.310	317,200	712,753	2.2470	2.229	2.189	2.229	2.199	2.288	320,259	2.2256	2.27%
2018-04-10	0	2.200	2.160	2.200	2.160	2.230	855,750	1,882,222	2.1995	2.179	2.139	2.179	2.139	2.209	864,002	2.1785	-1.79%
2018-04-09	0	2.240	2.210	2.250	2.190	2.270	274,570	606,237	2.2080	2.219	2.189	2.229	2.169	2.248	277,218	2.1869	-0.88%
2018-04-06	0	2.260	2.260	2.300	2.120	2.230	75,000	162,770	2.1703	2.238	2.238	2.278	2.100	2.209	75,723	2.1495	5.12%
2018-04-04	0	2.150	2.130	2.150	2.110	2.160	174,732	373,374	2.1368	2.129	2.110	2.129	2.090	2.139	176,417	2.1164	-0.46%
2018-04-03	0	2.160	2.160	2.180	2.140	2.190	599,225	1,295,931	2.1627	2.139	2.139	2.159	2.120	2.169	605,003	2.1420	-1.37%
2018-03-29	0	2.190	2.190	2.200	2.150	2.200	144,000	312,680	2.1714	2.169	2.169	2.179	2.129	2.179	145,389	2.1507	0.00%
2018-03-28	0	2.190	2.150	2.190	2.150	2.200	215,275	469,247	2.1798	2.169	2.129	2.169	2.129	2.179	217,351	2.1589	-1.35%
2018-03-27	0	2.220	2.200	2.260	2.160	2.240	117,288	258,080	2.2004	2.199	2.179	2.238	2.139	2.219	118,419	2.1794	3.26%
2018-03-26	0	2.150	2.150	2.160	2.120	2.240	1,087,000	2,352,000	2.1638	2.129	2.129	2.139	2.100	2.219	1,097,482	2.1431	-5.29%
2018-03-23	0	2.270	2.270	2.280	2.250	2.330	374,000	849,400	2.2711	2.248	2.248	2.258	2.229	2.308	377,606	2.2494	-1.73%
2018-03-22	0	2.310	2.300	2.320	2.310	2.370	176,000	412,160	2.3418	2.288	2.278	2.298	2.288	2.347	177,697	2.3195	-0.86%
2018-03-21	0	2.330	2.300	2.330	2.300	2.340	218,000	506,210	2.3221	2.308	2.278	2.308	2.278	2.318	220,102	2.2999	0.43%
2018-03-20	0	2.320	2.300	2.320	2.280	2.320	255,862	587,930	2.2978	2.298	2.278	2.298	2.258	2.298	258,329	2.2759	-0.43%
2018-03-19	0	2.330	2.310	2.330	2.300	2.370	258,000	598,910	2.3214	2.308	2.288	2.308	2.278	2.347	260,488	2.2992	-0.43%
2018-03-16	0	2.340	2.280	2.340	2.280	2.390	929,000	2,157,880	2.3228	2.318	2.258	2.318	2.258	2.367	937,958	2.3006	-1.68%
2018-03-15	0	2.380	2.360	2.380	2.300	2.390	890,000	2,074,830	2.3313	2.357	2.337	2.357	2.278	2.367	898,582	2.3090	1.71%
2018-03-14	0	2.340	2.340	2.350	2.320	2.510	584,900	1,384,458	2.3670	2.318	2.318	2.328	2.298	2.486	590,540	2.3444	-5.65%
2018-03-13	0	2.480	2.400	2.480	2.350	2.480	518,940	1,271,914	2.4510	2.456	2.377	2.456	2.328	2.456	523,944	2.4276	0.40%
2018-03-12	0	2.470	2.440	2.470	2.420	2.470	195,106	479,796	2.4592	2.446	2.417	2.446	2.397	2.446	196,987	2.4357	-0.40%
2018-03-09	0	2.480	2.460	2.480	2.460	2.480	48,225	118,789	2.4632	2.456	2.437	2.456	2.437	2.456	48,690	2.4397	0.00%
2018-03-08	0	2.480	2.460	2.480	2.470	2.480	52,000	128,670	2.4744	2.456	2.437	2.456	2.446	2.456	52,501	2.4508	0.00%
2018-03-07	0	2.480	2.440	2.480	2.440	2.480	100,500	247,850	2.4662	2.456	2.417	2.456	2.417	2.456	101,469	2.4426	0.81%
2018-03-06	0	2.460	2.440	2.460	2.400	2.480	407,000	995,720	2.4465	2.437	2.417	2.437	2.377	2.456	410,925	2.4231	0.82%
2018-03-05	0	2.440	2.440	2.460	2.430	2.530	215,100	525,738	2.4442	2.417	2.417	2.437	2.407	2.506	217,174	2.4208	-1.21%
2018-03-02	0	2.470	2.450	2.470	2.470	2.490	20,000	49,440	2.4720	2.446	2.427	2.446	2.446	2.466	20,193	2.4484	-1.59%
2018-03-01	0	2.510	2.510	2.530	2.510	2.540	11,000	27,910	2.5373	2.486	2.486	2.506	2.486	2.516	11,106	2.5130	-1.57%
2018-02-28	0	2.550	2.530	2.560	2.460	2.550	78,000	194,450	2.4929	2.526	2.506	2.536	2.437	2.526	78,752	2.4691	2.00%
2018-02-27	0	2.500	2.500	2.520	2.480	2.570	184,000	459,970	2.4998	2.476	2.476	2.496	2.456	2.545	185,774	2.4760	-0.79%
2018-02-26	0	2.520	2.520	2.530	2.510	2.750	220,000	558,810	2.5400	2.496	2.496	2.506	2.486	2.724	222,121	2.5158	1.20%
2018-02-23	0	2.490	2.490	2.500	2.470	2.500	240,225	599,505	2.4956	2.466	2.466	2.476	2.446	2.476	242,541	2.4718	0.40%
2018-02-22	0	2.480	2.480	2.490	2.450	2.500	193,400	479,404	2.4788	2.456	2.456	2.466	2.427	2.476	195,265	2.4551	-1.20%
2018-02-21	0	2.510	2.490	2.510	2.480	2.510	23,492	58,590	2.4940	2.486	2.466	2.486	2.456	2.486	23,719	2.4702	1.21%
2018-02-20	0	2.480	2.480	2.530	2.480	2.530	262,000	661,980	2.5266	2.456	2.456	2.506	2.456	2.506	264,526	2.5025	-1.20%
2018-02-15	0	2.510	2.470	2.530	2.450	2.510	129,925	324,357	2.4965	2.486	2.446	2.506	2.427	2.486	131,178	2.4727	1.21%
2018-02-14	0	2.480	2.480	2.500	2.440	2.540	152,937	379,286	2.4800	2.456	2.456	2.476	2.417	2.516	154,412	2.4563	-0.40%
2018-02-13	0	2.490	2.470	2.490	2.460	2.510	305,000	761,490	2.4967	2.466	2.446	2.466	2.437	2.486	307,941	2.4728	0.40%
2018-02-12	0	2.480	2.460	2.480	2.460	2.480	122,500	302,470	2.4691	2.456	2.437	2.456	2.437	2.456	123,681	2.4456	0.81%
2018-02-09	0	2.460	2.430	2.460	2.380	2.470	208,000	503,320	2.4198	2.437	2.407	2.437	2.357	2.446	210,006	2.3967	-1.60%
2018-02-08	0	2.500	2.480	2.550	2.500	2.550	180,890	454,776	2.5141	2.476	2.456	2.526	2.476	2.526	182,634	2.4901	-1.96%
2018-02-07	0	2.550	2.500	2.550	2.500	2.610	298,150	765,268	2.5667	2.526	2.476	2.526	2.476	2.585	301,025	2.5422	0.00%
2018-02-06	0	2.550	2.520	2.550	2.540	2.640	494,130	1,283,867	2.5982	2.526	2.496	2.526	2.516	2.615	498,895	2.5734	-4.85%
2018-02-05	0	2.680	2.640	2.690	2.620	2.680	394,825	1,045,581	2.6482	2.654	2.615	2.664	2.595	2.654	398,632	2.6229	-0.74%
2018-02-02	0	2.700	2.690	2.700	2.700	2.730	85,760	232,521	2.7113	2.674	2.664	2.674	2.674	2.704	86,587	2.6854	0.00%
2018-02-01	0	2.700	2.690	2.700	2.690	2.730	544,050	1,469,533	2.7011	2.674	2.664	2.674	2.664	2.704	549,296	2.6753	0.00%
2018-01-31	0	2.700	2.690	2.710	2.690	2.740	375,300	1,016,611	2.7088	2.674	2.664	2.684	2.664	2.714	378,919	2.6829	-1.46%
2018-01-30	0	2.740	2.730	2.740	2.710	2.770	206,751	566,692	2.7409	2.714	2.704	2.714	2.684	2.744	208,745	2.7148	-1.08%
2018-01-29	0	2.770	2.760	2.770	2.760	2.790	363,125	1,006,611	2.7721	2.744	2.734	2.744	2.734	2.763	366,626	2.7456	0.36%
2018-01-26	0	2.760	2.750	2.760	2.730	2.760	740,675	2,030,505	2.7414	2.734	2.724	2.734	2.704	2.734	747,817	2.7152	1.10%
2018-01-25	0	2.730	2.710	2.730	2.720	2.750	539,000	1,472,800	2.7325	2.704	2.684	2.704	2.694	2.724	544,197	2.7064	-0.73%
2018-01-24	0	2.750	2.730	2.750	2.690	2.750	996,000	2,706,250	2.7171	2.724	2.704	2.724	2.664	2.724	1,005,604	2.6912	1.10%
2018-01-23	0	2.720	2.700	2.720	2.690	2.730	680,025	1,839,771	2.7054	2.694	2.674	2.694	2.664	2.704	686,582	2.6796	0.00%
2018-01-22	0	2.720	2.680	2.720	2.690	2.740	448,823	1,211,635	2.6996	2.694	2.654	2.694	2.664	2.714	453,151	2.6738	-0.73%
2018-01-19	0	2.740	2.720	2.740	2.720	2.770	252,820	690,767	2.7322	2.714	2.694	2.714	2.694	2.744	255,258	2.7062	0.00%
2018-01-18	0	2.740	2.720	2.740	2.720	2.790	371,400	1,020,742	2.7484	2.714	2.694	2.714	2.694	2.763	374,981	2.7221	1.11%
2018-01-17	0	2.710	2.710	2.740	2.680	2.760	554,625	1,513,088	2.7281	2.684	2.684	2.714	2.654	2.734	559,973	2.7021	1.12%
2018-01-16	0	2.680	2.650	2.680	2.630	2.700	586,500	1,562,945	2.6649	2.654	2.625	2.654	2.605	2.674	592,155	2.6394	0.75%
2018-01-15	0	2.660	2.640	2.660	2.640	2.700	500,225	1,334,940	2.6687	2.635	2.615	2.635	2.615	2.674	505,048	2.6432	-1.48%
2018-01-12	0	2.700	2.700	2.720	2.700	2.760	106,000	288,240	2.7192	2.674	2.674	2.694	2.674	2.734	107,022	2.6933	0.75%
2018-01-11	0	2.680	2.680	2.730	2.660	2.750	799,719	2,162,518	2.7041	2.654	2.654	2.704	2.635	2.724	807,430	2.6783	0.75%
2018-01-10	0	2.660	2.660	2.680	2.650	2.710	212,000	565,510	2.6675	2.635	2.635	2.654	2.625	2.684	214,044	2.6420	0.00%
2018-01-09	0	2.660	2.660	2.690	2.660	2.690	268,250	717,475	2.6747	2.635	2.635	2.664	2.635	2.664	270,837	2.6491	-0.75%
2018-01-08	0	2.680	2.680	2.700	2.670	2.790	332,950	901,889	2.7088	2.654	2.654	2.674	2.645	2.763	336,161	2.6829	-2.19%
2018-01-05	0	2.740	2.710	2.740	2.680	2.830	355,765	989,120	2.7803	2.714	2.684	2.714	2.654	2.803	359,196	2.7537	-0.72%
2018-01-04	0	2.760	2.720	2.760	2.570	2.880	529,500	1,414,902	2.6721	2.734	2.694	2.734	2.545	2.852	534,606	2.6466	7.81%
2018-01-03	0	2.560	2.530	2.560	2.540	2.600	274,000	705,530	2.5749	2.536	2.506	2.536	2.516	2.575	276,642	2.5503	-1.54%
2018-01-02	0	2.600	2.550	2.620	2.500	2.600	315,990	808,915	2.5599	2.575	2.526	2.595	2.476	2.575	319,037	2.5355	2.77%
2017-12-29	0	2.530	2.530	2.540	2.530	2.570	301,567	770,195	2.5540	2.506	2.506	2.516	2.506	2.545	304,475	2.5296	-1.56%
2017-12-28	0	2.570	2.490	2.570	2.490	2.570	146,375	367,277	2.5092	2.545	2.466	2.545	2.466	2.545	147,786	2.4852	2.80%
2017-12-27	0	2.500	2.470	2.500	2.500	2.510	207,030	518,722	2.5055	2.476	2.446	2.476	2.476	2.486	209,026	2.4816	-0.40%
2017-12-22	0	2.510	2.430	2.510	2.300	2.510	1,359,000	3,289,410	2.4205	2.486	2.407	2.486	2.278	2.486	1,372,104	2.3973	0.40%
2017-12-21	0	2.500	2.480	2.500	2.490	2.540	1,182,375	2,966,714	2.5091	2.476	2.456	2.476	2.466	2.516	1,193,776	2.4852	-0.79%
2017-12-20	0	2.520	2.500	2.520	2.520	2.550	81,000	205,710	2.5396	2.496	2.476	2.496	2.496	2.526	81,781	2.5154	-0.40%
2017-12-19	0	2.530	2.510	2.530	2.510	2.540	139,250	351,947	2.5274	2.506	2.486	2.506	2.486	2.516	140,593	2.5033	-0.39%
2017-12-18	0	2.540	2.520	2.550	2.520	2.570	198,000	503,300	2.5419	2.516	2.496	2.526	2.496	2.545	199,909	2.5176	0.40%
2017-12-15	0	2.530	2.520	2.560	2.500	2.560	21,000	53,140	2.5305	2.506	2.496	2.536	2.476	2.536	21,202	2.5063	0.40%
2017-12-14	0	2.520	2.520	2.560	2.510	2.530	196,000	493,580	2.5183	2.496	2.496	2.536	2.486	2.506	197,890	2.4942	0.00%
2017-12-13	0	2.520	2.520	2.540	2.520	2.560	146,759	370,974	2.5278	2.496	2.496	2.516	2.496	2.536	148,174	2.5036	0.00%
2017-12-12	0	2.520	2.520	2.530	2.510	2.550	147,363	372,046	2.5247	2.496	2.496	2.506	2.486	2.526	148,784	2.5006	0.00%
2017-12-11	0	2.520	2.520	2.540	2.520	2.550	284,000	717,030	2.5248	2.496	2.496	2.516	2.496	2.526	286,739	2.5006	-1.18%
2017-12-08	0	2.550	2.550	2.560	2.510	2.560	245,287	620,697	2.5305	2.526	2.526	2.536	2.486	2.536	247,652	2.5063	0.39%
2017-12-07	0	2.540	2.520	2.540	2.500	2.540	176,050	445,444	2.5302	2.516	2.496	2.516	2.476	2.516	177,748	2.5060	0.00%
2017-12-06	0	2.540	2.520	2.540	2.520	2.570	599,000	1,515,070	2.5293	2.516	2.496	2.516	2.496	2.545	604,776	2.5052	-0.78%
2017-12-05	0	2.560	2.540	2.560	2.510	2.580	233,782	597,635	2.5564	2.536	2.516	2.536	2.486	2.555	236,036	2.5320	-0.39%
2017-12-04	0	2.570	2.550	2.570	2.550	2.590	164,000	419,620	2.5587	2.545	2.526	2.545	2.526	2.565	165,581	2.5342	-1.15%
2017-12-01	0	2.600	2.570	2.600	2.430	2.620	831,033	2,106,576	2.5349	2.575	2.545	2.575	2.407	2.595	839,046	2.5107	-0.38%
2017-11-30	0	2.610	2.610	2.650	2.610	2.700	554,000	1,461,490	2.6381	2.585	2.585	2.625	2.585	2.674	559,342	2.6129	-3.69%
2017-11-29	0	2.710	2.680	2.710	2.700	2.710	11,100	29,975	2.7005	2.684	2.654	2.684	2.674	2.684	11,207	2.6747	0.37%
2017-11-28	0	2.700	2.690	2.710	2.690	2.710	242,893	656,699	2.7037	2.674	2.664	2.684	2.664	2.684	245,235	2.6778	-0.74%
2017-11-27	0	2.720	2.710	2.720	2.720	2.780	67,000	183,260	2.7352	2.694	2.684	2.694	2.694	2.753	67,646	2.7091	-1.45%
2017-11-24	0	2.760	2.690	2.760	2.710	2.760	1,123,000	3,056,010	2.7213	2.734	2.664	2.734	2.684	2.734	1,133,829	2.6953	0.00%
2017-11-23	0	2.760	2.710	2.760	2.700	2.790	1,552,250	4,288,882	2.7630	2.734	2.684	2.734	2.674	2.763	1,567,218	2.7366	1.10%
2017-11-22	0	2.730	2.730	2.750	2.700	2.780	624,500	1,700,395	2.7228	2.704	2.704	2.724	2.674	2.753	630,522	2.6968	0.00%
2017-11-21	0	2.730	2.730	2.750	2.720	2.760	208,075	569,263	2.7359	2.704	2.704	2.724	2.694	2.734	210,081	2.7097	0.00%
2017-11-20	0	2.730	2.730	2.750	2.710	2.760	560,250	1,537,645	2.7446	2.704	2.704	2.724	2.684	2.734	565,652	2.7184	0.37%
2017-11-17	0	2.720	2.680	2.730	2.690	2.770	526,340	1,427,977	2.7130	2.694	2.654	2.704	2.664	2.744	531,415	2.6871	0.00%
2017-11-16	0	2.720	2.630	2.720	2.620	2.730	269,150	721,966	2.6824	2.694	2.605	2.694	2.595	2.704	271,745	2.6568	3.82%
2017-11-15	0	2.620	2.600	2.650	2.570	2.640	754,000	1,969,410	2.6119	2.595	2.575	2.625	2.545	2.615	761,271	2.5870	-1.50%
2017-11-14	0	2.660	2.660	2.680	2.640	2.670	1,068,338	2,832,888	2.6517	2.635	2.635	2.654	2.615	2.645	1,078,640	2.6264	-0.75%
2017-11-13	0	2.680	2.670	2.680	2.650	2.700	329,000	886,660	2.6950	2.654	2.645	2.654	2.625	2.674	332,172	2.6693	-0.37%
2017-11-10	0	2.690	2.680	2.700	2.660	2.700	541,500	1,449,915	2.6776	2.664	2.654	2.674	2.635	2.674	546,721	2.6520	0.75%
2017-11-09	0	2.670	2.670	2.700	2.670	2.700	685,361	1,835,489	2.6781	2.645	2.645	2.674	2.645	2.674	691,970	2.6526	-1.11%
2017-11-08	0	2.700	2.690	2.700	2.630	2.720	1,089,500	2,909,540	2.6705	2.674	2.664	2.674	2.605	2.694	1,100,006	2.6450	2.27%
2017-11-07	0	2.640	2.620	2.640	2.600	2.640	605,100	1,579,740	2.6107	2.615	2.595	2.615	2.575	2.615	610,935	2.5858	-0.38%
2017-11-06	0	2.650	2.620	2.650	2.600	2.660	245,020	644,601	2.6308	2.625	2.595	2.625	2.575	2.635	247,383	2.6057	1.15%
2017-11-03	0	2.620	2.620	2.650	2.610	2.650	31,000	81,250	2.6210	2.595	2.595	2.625	2.585	2.625	31,299	2.5959	0.00%
2017-11-02	0	2.620	2.600	2.620	2.590	2.620	824,000	2,143,800	2.6017	2.595	2.575	2.595	2.565	2.595	831,946	2.5769	-0.38%
2017-11-01	0	2.630	2.630	2.670	2.620	2.670	310,000	817,480	2.6370	2.605	2.605	2.645	2.595	2.645	312,989	2.6118	0.38%
2017-10-31	0	2.620	2.620	2.640	2.560	2.680	337,356	879,381	2.6067	2.595	2.595	2.615	2.536	2.654	340,609	2.5818	-0.76%
2017-10-30	0	2.640	2.630	2.640	2.630	2.680	330,731	874,790	2.6450	2.615	2.605	2.615	2.605	2.654	333,920	2.6198	-2.22%
2017-10-27	0	2.700	2.680	2.720	2.640	2.700	391,531	1,043,534	2.6653	2.674	2.654	2.694	2.615	2.674	395,306	2.6398	0.75%
2017-10-26	0	2.680	2.670	2.680	2.660	2.780	1,949,000	5,236,450	2.6867	2.654	2.645	2.654	2.635	2.753	1,967,794	2.6611	-4.29%
2017-10-25	0	2.800	2.830	2.860	2.800	2.860	520,000	1,466,990	2.8211	2.773	2.803	2.833	2.773	2.833	525,014	2.7942	-1.06%
2017-10-24	0	2.830	2.820	2.830	2.830	2.880	338,978	971,208	2.8651	2.803	2.793	2.803	2.803	2.852	342,247	2.8377	-3.08%
2017-10-23	0	2.920	2.910	2.930	2.860	2.930	729,000	2,118,690	2.9063	2.892	2.882	2.902	2.833	2.902	736,029	2.8785	1.04%
2017-10-20	0	2.890	2.910	2.920	2.870	2.920	546,000	1,585,900	2.9046	2.862	2.882	2.892	2.843	2.892	551,265	2.8768	-0.34%
2017-10-19	0	2.900	2.870	2.910	2.870	2.930	773,648	2,241,867	2.8978	2.872	2.843	2.882	2.843	2.902	781,108	2.8701	-1.02%
2017-10-18	0	2.930	2.890	2.930	2.900	2.930	141,850	413,032	2.9118	2.902	2.862	2.902	2.872	2.902	143,218	2.8839	0.69%
2017-10-17	0	2.910	2.900	2.910	2.870	2.920	497,750	1,442,797	2.8986	2.882	2.872	2.882	2.843	2.892	502,550	2.8710	0.34%
2017-10-16	0	2.900	2.900	2.910	2.850	2.910	1,103,409	3,201,112	2.9011	2.872	2.872	2.882	2.823	2.882	1,114,049	2.8734	0.00%
2017-10-13	0	2.900	2.860	2.900	2.830	2.900	459,095	1,320,669	2.8767	2.872	2.833	2.872	2.803	2.872	463,522	2.8492	1.75%
2017-10-12	0	2.850	2.840	2.850	2.810	2.870	495,500	1,408,730	2.8430	2.823	2.813	2.823	2.783	2.843	500,278	2.8159	-0.35%
2017-10-11	0	2.860	2.860	2.880	2.850	2.880	824,837	2,363,150	2.8650	2.833	2.833	2.852	2.823	2.852	832,791	2.8376	-0.35%
2017-10-10	0	2.870	2.850	2.880	2.840	2.880	865,000	2,478,350	2.8651	2.843	2.823	2.852	2.813	2.852	873,341	2.8378	0.00%
2017-10-09	0	2.870	2.860	2.900	2.830	2.910	598,000	1,724,180	2.8832	2.843	2.833	2.872	2.803	2.882	603,766	2.8557	-0.69%
2017-10-06	0	2.890	2.890	2.910	2.880	2.950	597,920	1,748,777	2.9248	2.862	2.862	2.882	2.852	2.922	603,686	2.8968	-1.37%
2017-10-04	0	2.930	2.890	2.930	2.850	2.950	838,606	2,430,886	2.8987	2.902	2.862	2.902	2.823	2.922	846,692	2.8710	2.45%
2017-10-03	0	2.860	2.850	2.900	2.840	2.940	633,425	1,829,897	2.8889	2.833	2.823	2.872	2.813	2.912	639,533	2.8613	-1.04%
2017-09-29	0	2.890	2.850	2.910	2.830	2.920	1,168,555	3,348,019	2.8651	2.862	2.823	2.882	2.803	2.892	1,179,823	2.8377	1.40%
2017-09-28	0	2.850	2.810	2.850	2.810	2.870	129,000	367,930	2.8522	2.823	2.783	2.823	2.783	2.843	130,244	2.8249	-0.70%
2017-09-27	0	2.870	2.820	2.880	2.760	3.060	4,442,000	12,762,500	2.8731	2.843	2.793	2.852	2.734	3.031	4,484,833	2.8457	1.06%
2017-09-26	0	2.840	2.820	2.850	2.810	2.860	1,207,975	3,432,070	2.8412	2.813	2.793	2.823	2.783	2.833	1,219,623	2.8140	-0.70%
2017-09-25	0	2.860	2.820	2.860	2.800	2.950	1,070,000	3,029,920	2.8317	2.833	2.793	2.833	2.773	2.922	1,080,318	2.8047	-0.69%
2017-09-22	0	2.880	2.840	2.890	2.810	2.890	1,515,000	4,351,930	2.8726	2.852	2.813	2.862	2.783	2.862	1,529,609	2.8451	0.00%
2017-09-21	0	2.880	2.860	2.880	2.810	2.880	317,000	901,820	2.8449	2.852	2.833	2.852	2.783	2.852	320,057	2.8177	0.70%
2017-09-20	0	2.860	2.860	2.880	2.820	2.900	2,210,000	6,353,870	2.8751	2.833	2.833	2.852	2.793	2.872	2,231,310	2.8476	1.42%
2017-09-19	0	2.820	2.840	2.860	2.720	2.900	1,306,975	3,709,683	2.8384	2.793	2.813	2.833	2.694	2.872	1,319,578	2.8113	3.68%
2017-09-18	0	2.720	2.720	2.740	2.650	2.730	712,785	1,918,334	2.6913	2.694	2.694	2.714	2.625	2.704	719,658	2.6656	1.87%
2017-09-15	0	2.670	2.640	2.690	2.610	2.690	1,460,000	3,840,480	2.6305	2.645	2.615	2.664	2.585	2.664	1,474,078	2.6053	2.30%
2017-09-14	0	2.610	2.600	2.640	2.580	2.640	450,200	1,176,288	2.6128	2.585	2.575	2.615	2.555	2.615	454,541	2.5879	0.77%
2017-09-13	0	2.590	2.600	2.620	2.570	2.620	202,000	525,420	2.6011	2.565	2.575	2.595	2.545	2.595	203,948	2.5762	0.00%
2017-09-12	0	2.590	2.570	2.590	2.550	2.600	202,500	523,650	2.5859	2.565	2.545	2.565	2.526	2.575	204,453	2.5612	0.78%
2017-09-11	0	2.570	2.540	2.570	2.530	2.580	561,000	1,429,600	2.5483	2.545	2.516	2.545	2.506	2.555	566,410	2.5240	0.00%
2017-09-08	0	2.570	2.560	2.590	2.560	2.590	233,000	599,010	2.5709	2.545	2.536	2.565	2.536	2.565	235,247	2.5463	0.00%
2017-09-07	0	2.570	2.550	2.570	2.530	2.590	246,000	628,470	2.5548	2.545	2.526	2.545	2.506	2.565	248,372	2.5304	0.78%
2017-09-06	0	2.550	2.510	2.550	2.490	2.550	191,500	482,850	2.5214	2.526	2.486	2.526	2.466	2.526	193,347	2.4973	0.39%
2017-09-05	0	2.540	2.470	2.540	2.470	2.600	1,134,575	2,839,058	2.5023	2.516	2.446	2.516	2.446	2.575	1,145,515	2.4784	2.83%
2017-09-04	0	2.470	2.460	2.510	2.410	2.650	1,622,229	4,046,770	2.4946	2.446	2.437	2.486	2.387	2.625	1,637,872	2.4707	-3.52%
2017-09-01	0	2.560	2.560	2.570	2.550	2.570	102,169	261,949	2.5639	2.536	2.536	2.545	2.526	2.545	103,154	2.5394	-0.39%
2017-08-31	0	2.570	2.550	2.570	2.550	2.590	277,713	711,208	2.5609	2.545	2.526	2.545	2.526	2.565	280,391	2.5365	0.39%
2017-08-30	0	2.560	2.560	2.570	2.540	2.600	372,715	956,686	2.5668	2.536	2.536	2.545	2.516	2.575	376,309	2.5423	-0.78%
2017-08-29	0	2.580	2.580	2.600	2.580	2.610	165,000	426,810	2.5867	2.555	2.555	2.575	2.555	2.585	166,591	2.5620	-0.77%
2017-08-28	0	2.600	2.570	2.600	2.500	2.600	350,825	901,963	2.5710	2.575	2.545	2.575	2.476	2.575	354,208	2.5464	2.36%
2017-08-25	0	2.540	2.500	2.510	2.510	2.610	1,028,000	2,614,180	2.5430	2.516	2.476	2.486	2.486	2.585	1,037,913	2.5187	-0.39%
2017-08-24	0	2.550	2.540	2.550	2.530	2.640	704,550	1,817,885	2.5802	2.526	2.516	2.526	2.506	2.615	711,344	2.5556	-1.92%
2017-08-22	0	2.600	2.590	2.600	2.510	2.680	482,000	1,242,880	2.5786	2.575	2.565	2.575	2.486	2.654	486,648	2.5540	-0.76%
2017-08-21	0	2.620	2.620	2.630	2.600	2.680	304,000	798,290	2.6260	2.595	2.595	2.605	2.575	2.654	306,931	2.6009	-0.38%
2017-08-18	0	2.630	2.620	2.630	2.620	2.630	144,000	378,430	2.6280	2.605	2.595	2.605	2.595	2.605	145,389	2.6029	0.00%
2017-08-17	0	2.630	2.580	2.630	2.550	2.640	445,057	1,142,273	2.5666	2.605	2.555	2.605	2.526	2.615	449,349	2.5421	1.94%
2017-08-16	0	2.580	2.580	2.590	2.560	2.630	312,000	804,750	2.5793	2.555	2.555	2.565	2.536	2.605	315,009	2.5547	-2.27%
2017-08-15	0	2.640	2.620	2.640	2.600	2.650	326,620	857,963	2.6268	2.615	2.595	2.615	2.575	2.625	329,769	2.6017	-0.38%
2017-08-14	0	2.650	2.600	2.650	2.600	2.670	572,000	1,509,870	2.6396	2.625	2.575	2.625	2.575	2.645	577,516	2.6144	-1.85%
2017-08-11	0	2.700	2.650	2.700	2.650	2.700	152,500	407,295	2.6708	2.674	2.625	2.674	2.625	2.674	153,971	2.6453	-1.46%
2017-08-10	0	2.740	2.710	2.740	2.730	2.830	180,000	495,510	2.7528	2.714	2.684	2.714	2.704	2.803	181,736	2.7265	-2.14%
2017-08-09	0	2.800	2.790	2.830	2.770	2.830	186,000	517,550	2.7825	2.773	2.763	2.803	2.744	2.803	187,794	2.7560	0.00%
2017-08-08	0	2.800	2.790	2.800	2.780	2.840	465,300	1,305,894	2.8066	2.773	2.763	2.773	2.753	2.813	469,787	2.7798	0.00%
2017-08-07	0	2.800	2.770	2.800	2.730	2.830	572,500	1,586,572	2.7713	2.773	2.744	2.773	2.704	2.803	578,020	2.7448	1.08%
2017-08-04	0	2.770	2.700	2.770	2.700	2.780	535,000	1,473,330	2.7539	2.744	2.674	2.744	2.674	2.753	540,159	2.7276	2.59%
2017-08-03	0	2.700	2.630	2.700	2.620	2.700	362,232	957,558	2.6435	2.674	2.605	2.674	2.595	2.674	365,725	2.6182	0.75%
2017-08-02	0	2.680	2.670	2.690	2.610	2.750	187,961	503,062	2.6764	2.654	2.645	2.664	2.585	2.724	189,773	2.6509	1.90%
2017-08-01	0	2.630	2.610	2.630	2.630	2.680	235,200	623,804	2.6522	2.605	2.585	2.605	2.605	2.654	237,468	2.6269	0.77%
2017-07-31	0	2.610	2.600	2.610	2.600	2.650	88,000	229,880	2.6123	2.585	2.575	2.585	2.575	2.625	88,849	2.5873	-2.97%
2017-07-28	0	2.690	2.670	2.690	2.600	2.690	330,200	876,326	2.6539	2.664	2.645	2.664	2.575	2.664	333,384	2.6286	2.67%
2017-07-27	0	2.620	2.620	2.630	2.510	2.700	1,120,658	2,900,498	2.5882	2.595	2.595	2.605	2.486	2.674	1,131,464	2.5635	-2.60%
2017-07-26	0	2.690	2.680	2.710	2.680	2.710	373,000	1,006,890	2.6994	2.664	2.654	2.684	2.654	2.684	376,597	2.6737	0.00%
2017-07-25	0	2.690	2.690	2.730	2.680	2.730	35,918	96,619	2.6900	2.664	2.664	2.704	2.654	2.704	36,264	2.6643	-1.47%
2017-07-24	0	2.730	2.720	2.730	2.710	2.730	114,000	310,140	2.7205	2.704	2.694	2.704	2.684	2.704	115,099	2.6945	1.11%
2017-07-21	0	2.700	2.690	2.730	2.660	2.760	169,850	459,432	2.7049	2.674	2.664	2.704	2.635	2.734	171,488	2.6791	-0.37%
2017-07-20	0	2.710	2.730	2.740	2.700	2.780	751,734	2,043,604	2.7185	2.684	2.704	2.714	2.674	2.753	758,983	2.6926	-2.52%
2017-07-19	0	2.780	2.780	2.790	2.740	2.800	61,000	169,150	2.7730	2.753	2.753	2.763	2.714	2.773	61,588	2.7465	0.72%
2017-07-18	0	2.760	2.750	2.760	2.700	2.760	836,014	2,302,397	2.7540	2.734	2.724	2.734	2.674	2.734	844,075	2.7277	0.73%
2017-07-17	0	2.740	2.740	2.760	2.730	2.760	174,381	478,762	2.7455	2.714	2.714	2.734	2.704	2.734	176,062	2.7193	-0.72%
2017-07-14	0	2.760	2.760	2.780	2.730	2.780	253,000	699,910	2.7664	2.734	2.734	2.753	2.704	2.753	255,440	2.7400	0.36%
2017-07-13	0	2.750	2.740	2.750	2.720	2.780	775,655	2,133,152	2.7501	2.724	2.714	2.724	2.694	2.753	783,134	2.7239	0.00%
2017-07-12	0	2.750	2.740	2.750	2.730	2.780	351,500	965,720	2.7474	2.724	2.714	2.724	2.704	2.753	354,889	2.7212	-1.08%
2017-07-11	0	2.780	2.770	2.780	2.770	2.810	360,000	1,003,580	2.7877	2.753	2.744	2.753	2.744	2.783	363,471	2.7611	-1.07%
2017-07-10	0	2.810	2.800	2.810	2.800	2.890	732,050	2,078,571	2.8394	2.783	2.773	2.783	2.773	2.862	739,109	2.8123	-2.09%
2017-07-07	0	2.870	2.870	2.880	2.870	2.990	2,276,681	6,615,730	2.9059	2.843	2.843	2.852	2.843	2.961	2,298,634	2.8781	2.14%
2017-07-06	0	2.810	2.780	2.810	2.810	2.890	223,000	631,240	2.8307	2.783	2.753	2.783	2.783	2.862	225,150	2.8036	0.36%
2017-07-05	0	2.800	2.780	2.800	2.730	2.850	231,462	645,208	2.7875	2.773	2.753	2.773	2.704	2.823	233,694	2.7609	-1.75%
2017-07-04	0	2.850	2.780	2.850	2.760	2.880	191,700	535,566	2.7938	2.823	2.753	2.823	2.734	2.852	193,548	2.7671	1.42%
2017-07-03	0	2.810	2.810	2.860	2.760	2.890	61,000	173,150	2.8385	2.783	2.783	2.833	2.734	2.862	61,588	2.8114	-0.35%
2017-06-30	0	2.820	2.810	2.870	2.810	2.900	255,000	722,870	2.8348	2.793	2.783	2.843	2.783	2.872	257,459	2.8077	-1.74%
2017-06-29	0	2.870	2.830	2.900	2.810	3.010	731,000	2,093,110	2.8634	2.843	2.803	2.872	2.783	2.981	738,049	2.8360	2.14%
2017-06-28	0	2.810	2.800	2.810	2.780	2.860	561,300	1,577,818	2.8110	2.783	2.773	2.783	2.753	2.833	566,712	2.7842	-3.10%
2017-06-27	0	2.900	2.900	2.940	2.860	3.000	266,100	778,140	2.9242	2.872	2.872	2.912	2.833	2.971	268,666	2.8963	-2.68%
2017-06-26	0	2.980	2.950	2.980	2.950	3.020	46,000	137,450	2.9880	2.952	2.922	2.952	2.922	2.991	46,444	2.9595	0.68%
2017-06-23	0	2.960	2.950	2.960	2.900	2.960	442,687	1,298,529	2.9333	2.932	2.922	2.932	2.872	2.932	446,956	2.9053	-0.34%
2017-06-22	0	2.970	2.960	2.970	2.960	3.100	763,500	2,298,010	3.0098	2.942	2.932	2.942	2.932	3.070	770,862	2.9811	-4.19%
2017-06-21	0	3.100	3.080	3.090	3.080	3.180	1,036,000	3,221,660	3.1097	3.070	3.051	3.060	3.051	3.150	1,045,990	3.0800	-2.21%
2017-06-20	0	3.170	3.160	3.200	3.080	3.210	4,548,400	14,319,547	3.1483	3.140	3.130	3.169	3.051	3.179	4,592,259	3.1182	-1.25%
2017-06-19	0	3.210	3.160	3.200	3.120	3.250	2,408,270	7,669,724	3.1847	3.179	3.130	3.169	3.090	3.219	2,431,492	3.1543	-0.31%
2017-06-16	0	3.220	3.140	3.240	3.130	3.240	2,011,414	6,447,313	3.2054	3.189	3.110	3.209	3.100	3.209	2,030,809	3.1748	0.62%
2017-06-15	0	3.200	3.150	3.200	3.070	3.240	3,058,850	9,532,710	3.1164	3.169	3.120	3.169	3.041	3.209	3,088,345	3.0867	1.27%
2017-06-14	0	3.160	3.160	3.190	3.150	3.220	1,330,350	4,252,936	3.1969	3.130	3.130	3.160	3.120	3.189	1,343,178	3.1663	-1.86%
2017-06-13	0	3.220	3.210	3.240	3.210	3.250	302,525	976,153	3.2267	3.189	3.179	3.209	3.179	3.219	305,442	3.1959	-0.92%
2017-06-12	0	3.250	3.240	3.300	3.240	3.310	1,010,825	3,293,331	3.2581	3.219	3.209	3.268	3.209	3.278	1,020,572	3.2269	-2.11%
2017-06-09	0	3.320	3.280	3.320	3.190	3.340	2,667,981	8,740,136	3.2759	3.288	3.249	3.288	3.160	3.308	2,693,707	3.2446	0.00%
2017-06-08	0	3.320	3.300	3.310	3.290	3.400	1,196,751	3,992,190	3.3359	3.288	3.268	3.278	3.259	3.368	1,208,291	3.3040	-1.19%
2017-06-07	0	3.360	3.280	3.360	3.160	3.390	3,351,012	10,999,611	3.2825	3.328	3.249	3.328	3.130	3.358	3,383,325	3.2511	2.44%
2017-06-06	0	3.280	3.240	3.280	3.110	3.280	2,358,250	7,525,497	3.1911	3.249	3.209	3.249	3.080	3.249	2,380,990	3.1607	0.92%
2017-06-05	0	3.250	3.240	3.250	3.140	3.290	2,260,957	7,252,898	3.2079	3.219	3.209	3.219	3.110	3.259	2,282,759	3.1773	-1.22%
2017-06-02	0	3.290	3.290	3.340	2.950	3.350	14,225,138	45,306,787	3.1850	3.259	3.259	3.308	2.922	3.318	14,362,306	3.1546	14.24%
2017-06-01	0	2.880	2.880	2.890	2.880	2.960	552,470	1,606,173	2.9073	2.852	2.852	2.862	2.852	2.932	557,797	2.8795	-1.71%
2017-05-31	0	2.930	2.900	2.950	2.900	2.990	1,385,238	4,094,499	2.9558	2.902	2.872	2.922	2.872	2.961	1,398,595	2.9276	0.00%
2017-05-29	0	2.930	2.910	2.970	2.840	2.990	1,827,000	5,310,390	2.9066	2.902	2.882	2.942	2.813	2.961	1,844,617	2.8789	1.03%
2017-05-26	0	2.900	2.900	2.940	2.900	2.990	780,000	2,310,670	2.9624	2.872	2.872	2.912	2.872	2.961	787,521	2.9341	-3.01%
2017-05-25	0	2.990	2.940	3.000	2.880	3.190	2,394,580	7,097,228	2.9639	2.961	2.912	2.971	2.852	3.160	2,417,670	2.9356	0.00%
2017-05-24	0	2.990	2.950	3.000	2.850	3.300	3,961,284	12,044,913	3.0407	2.961	2.922	2.971	2.823	3.268	3,999,481	3.0116	1.36%
2017-05-23	0	2.950	2.900	2.980	2.660	3.000	6,844,211	19,690,473	2.8770	2.922	2.872	2.952	2.635	2.971	6,910,207	2.8495	10.90%
2017-05-22	0	2.660	2.610	2.680	2.620	2.800	697,722	1,886,656	2.7040	2.635	2.585	2.654	2.595	2.773	704,450	2.6782	-0.37%
2017-05-19	0	2.670	2.660	2.750	2.670	2.810	868,150	2,393,028	2.7565	2.645	2.635	2.724	2.645	2.783	876,521	2.7301	-4.64%
2017-05-18	0	2.800	2.800	2.870	2.400	2.900	2,452,699	6,556,729	2.6733	2.773	2.773	2.843	2.377	2.872	2,476,350	2.6477	14.75%
2017-05-17	0	2.440	2.360	2.440	2.360	2.550	163,974	393,066	2.3971	2.417	2.337	2.417	2.337	2.526	165,555	2.3742	-0.41%
2017-05-16	0	2.450	2.370	2.450	2.430	2.520	536,000	1,325,580	2.4731	2.427	2.347	2.427	2.407	2.496	541,168	2.4495	-1.61%
2017-05-15	0	2.490	2.470	2.510	2.430	2.530	197,775	493,754	2.4965	2.466	2.446	2.486	2.407	2.506	199,682	2.4727	0.81%
2017-05-12	0	2.470	2.470	2.490	2.470	2.600	1,066,357	2,702,659	2.5345	2.446	2.446	2.466	2.446	2.575	1,076,640	2.5103	-1.20%
2017-05-11	0	2.500	2.480	2.510	2.440	2.550	1,165,276	2,888,150	2.4785	2.476	2.456	2.486	2.417	2.526	1,176,512	2.4548	2.88%
2017-05-10	0	2.430	2.390	2.450	2.250	2.500	1,019,003	2,434,936	2.3895	2.407	2.367	2.427	2.229	2.476	1,028,829	2.3667	5.65%
2017-05-09	0	2.300	2.290	2.300	2.280	2.330	322,500	739,630	2.2934	2.278	2.268	2.278	2.258	2.308	325,610	2.2715	-0.86%
2017-05-08	0	2.320	2.320	2.370	2.320	2.420	168,000	393,050	2.3396	2.298	2.298	2.347	2.298	2.397	169,620	2.3172	-4.53%
2017-05-05	0	2.430	2.300	2.440	2.350	2.430	51,000	122,000	2.3922	2.407	2.278	2.417	2.328	2.407	51,492	2.3693	0.41%
2017-05-04	0	2.420	2.340	2.420	2.350	2.440	172,000	414,270	2.4085	2.397	2.318	2.397	2.328	2.417	173,659	2.3855	-0.82%
2017-05-02	0	2.440	2.410	2.440	2.350	2.500	137,500	340,785	2.4784	2.417	2.387	2.417	2.328	2.476	138,826	2.4548	0.00%
2017-04-28	0	2.440	2.440	2.460	2.380	2.490	242,552	582,981	2.4035	2.417	2.417	2.437	2.357	2.466	244,891	2.3806	1.24%
2017-04-27	0	2.410	2.400	2.410	-	-	0	0	-	2.387	2.377	2.387	-	-	0	-	-0.41%
2017-04-26	0	2.420	2.420	2.430	2.330	2.440	207,000	495,870	2.3955	2.397	2.397	2.407	2.308	2.417	208,996	2.3726	-0.82%
2017-04-25	0	2.440	2.400	2.450	2.400	2.490	226,250	548,935	2.4262	2.417	2.377	2.427	2.377	2.466	228,432	2.4031	2.95%
2017-04-24	0	2.370	2.340	2.400	2.280	2.410	617,965	1,455,931	2.3560	2.347	2.318	2.377	2.258	2.387	623,924	2.3335	0.00%
2017-04-21	0	2.370	2.370	2.380	2.270	2.400	772,000	1,817,900	2.3548	2.347	2.347	2.357	2.248	2.377	779,444	2.3323	-0.84%
2017-04-20	0	2.390	2.370	2.430	2.370	2.480	336,000	806,890	2.4015	2.367	2.347	2.407	2.347	2.456	339,240	2.3785	-3.63%
2017-04-19	0	2.480	2.460	2.480	2.300	2.570	1,116,400	2,747,326	2.4609	2.456	2.437	2.456	2.278	2.545	1,127,165	2.4374	2.06%
2017-04-18	0	2.430	2.430	2.450	2.420	2.620	711,528	1,772,660	2.4913	2.407	2.407	2.427	2.397	2.595	718,389	2.4675	-6.54%
2017-04-13	0	2.600	2.600	2.620	2.550	2.620	344,000	893,580	2.5976	2.575	2.575	2.595	2.526	2.595	347,317	2.5728	0.00%
2017-04-12	0	2.600	2.600	2.630	2.560	2.670	870,000	2,255,030	2.5920	2.575	2.575	2.605	2.536	2.645	878,389	2.5672	-2.99%
2017-04-11	0	2.680	2.650	2.680	2.650	2.690	217,828	581,025	2.6674	2.654	2.625	2.654	2.625	2.664	219,928	2.6419	0.00%
2017-04-10	0	2.680	2.680	2.700	2.650	2.700	344,000	921,810	2.6797	2.654	2.654	2.674	2.625	2.674	347,317	2.6541	-1.47%
2017-04-07	0	2.720	2.720	2.730	2.710	2.740	115,500	314,690	2.7246	2.694	2.694	2.704	2.684	2.714	116,614	2.6986	-0.37%
2017-04-06	0	2.730	2.700	2.750	2.680	2.750	434,000	1,171,620	2.6996	2.704	2.674	2.724	2.654	2.724	438,185	2.6738	-0.36%
2017-04-05	0	2.740	2.720	2.740	2.680	2.790	1,188,550	3,230,327	2.7179	2.714	2.694	2.714	2.654	2.763	1,200,011	2.6919	-0.36%
2017-04-03	0	2.750	2.750	2.790	2.700	2.840	1,057,000	2,908,740	2.7519	2.724	2.724	2.763	2.674	2.813	1,067,192	2.7256	-1.43%
2017-03-31	0	2.790	2.790	2.820	2.790	2.840	125,000	352,140	2.8171	2.763	2.763	2.793	2.763	2.813	126,205	2.7902	-0.36%
2017-03-30	0	2.800	2.770	2.800	2.770	2.800	579,571	1,620,235	2.7956	2.773	2.744	2.773	2.744	2.773	585,160	2.7689	1.08%
2017-03-29	0	2.770	2.770	2.780	2.760	2.830	470,343	1,306,762	2.7783	2.744	2.744	2.753	2.734	2.803	474,878	2.7518	-2.12%
2017-03-28	0	2.830	2.790	2.830	2.750	2.840	1,454,000	4,100,040	2.8198	2.803	2.763	2.803	2.724	2.813	1,468,020	2.7929	2.54%
2017-03-27	0	2.760	2.760	2.790	2.740	2.810	801,475	2,233,906	2.7872	2.734	2.734	2.763	2.714	2.783	809,203	2.7606	-1.78%
2017-03-24	0	2.810	2.810	2.820	2.800	2.820	473,125	1,328,646	2.8082	2.783	2.783	2.793	2.773	2.793	477,687	2.7814	-0.35%
2017-03-23	0	2.820	2.820	2.840	2.800	2.850	469,000	1,320,160	2.8148	2.793	2.793	2.813	2.773	2.823	473,522	2.7880	-0.70%
2017-03-22	0	2.840	2.840	2.850	2.800	2.880	550,000	1,567,590	2.8502	2.813	2.813	2.823	2.773	2.852	555,303	2.8229	0.35%
2017-03-21	0	2.830	2.830	2.840	2.810	2.900	901,025	2,549,880	2.8300	2.803	2.803	2.813	2.783	2.872	909,713	2.8029	-1.39%
2017-03-20	0	2.870	2.870	2.880	2.800	2.880	1,168,000	3,330,880	2.8518	2.843	2.843	2.852	2.773	2.852	1,179,263	2.8245	-0.35%
2017-03-17	0	2.880	2.860	2.880	2.840	2.880	564,000	1,609,860	2.8544	2.852	2.833	2.852	2.813	2.852	569,438	2.8271	-0.35%
2017-03-16	0	2.890	2.880	2.890	2.870	2.950	1,602,000	4,617,240	2.8822	2.862	2.852	2.862	2.843	2.922	1,617,448	2.8546	-0.69%
2017-03-15	0	2.910	2.910	2.920	2.880	2.950	1,317,288	3,832,679	2.9095	2.882	2.882	2.892	2.852	2.922	1,329,990	2.8817	0.69%
2017-03-14	0	2.890	2.890	2.900	2.880	2.910	573,400	1,658,150	2.8918	2.862	2.862	2.872	2.852	2.882	578,929	2.8642	0.00%
2017-03-13	0	2.890	2.890	2.900	2.880	2.930	1,068,717	3,093,903	2.8950	2.862	2.862	2.872	2.852	2.902	1,079,022	2.8673	-0.69%
2017-03-10	0	2.910	2.900	2.910	2.880	2.930	1,189,000	3,454,920	2.9057	2.882	2.872	2.882	2.852	2.902	1,200,465	2.8780	0.34%
2017-03-09	0	2.900	2.900	2.910	2.860	2.930	1,302,400	3,781,024	2.9031	2.872	2.872	2.882	2.833	2.902	1,314,959	2.8754	0.35%
2017-03-08	0	2.890	2.890	2.900	2.840	2.920	1,698,300	4,927,985	2.9017	2.862	2.862	2.872	2.813	2.892	1,714,676	2.8740	1.40%
2017-03-07	0	2.850	2.840	2.850	2.820	2.900	742,005	2,109,844	2.8434	2.823	2.813	2.823	2.793	2.872	749,160	2.8163	0.71%
2017-03-06	0	2.830	2.830	2.900	2.820	2.900	804,925	2,282,675	2.8359	2.803	2.803	2.872	2.793	2.872	812,687	2.8088	-0.70%
2017-03-03	0	2.850	2.850	2.890	2.820	2.850	572,000	1,620,320	2.8327	2.823	2.823	2.862	2.793	2.823	577,516	2.8057	0.00%
2017-03-02	0	2.850	2.850	2.870	2.850	2.930	470,750	1,359,717	2.8884	2.823	2.823	2.843	2.823	2.902	475,289	2.8608	-1.04%
2017-03-01	0	2.880	2.880	2.900	2.880	2.950	403,031	1,170,760	2.9049	2.852	2.852	2.872	2.852	2.922	406,917	2.8771	-0.69%
2017-02-28	0	2.900	2.870	2.910	2.850	2.920	291,250	843,800	2.8972	2.872	2.843	2.882	2.823	2.892	294,058	2.8695	0.35%
2017-02-27	0	2.890	2.850	2.880	2.820	2.950	1,278,135	3,714,294	2.9060	2.862	2.823	2.852	2.793	2.922	1,290,460	2.8783	1.40%
2017-02-24	0	2.850	2.850	2.880	2.800	3.020	1,603,264	4,664,297	2.9093	2.823	2.823	2.852	2.773	2.991	1,618,724	2.8815	0.35%
2017-02-23	0	2.840	2.820	2.840	2.810	2.870	685,844	1,936,424	2.8234	2.813	2.793	2.813	2.783	2.843	692,457	2.7965	-0.70%
2017-02-22	0	2.860	2.840	2.860	2.820	2.900	1,181,473	3,383,840	2.8641	2.833	2.813	2.833	2.793	2.872	1,192,866	2.8367	1.42%
2017-02-21	0	2.820	2.800	2.830	2.800	2.850	527,500	1,494,270	2.8327	2.793	2.773	2.803	2.773	2.823	532,587	2.8057	-0.35%
2017-02-20	0	2.830	2.810	2.840	2.770	2.860	963,613	2,729,104	2.8322	2.803	2.783	2.813	2.744	2.833	972,905	2.8051	1.07%
2017-02-17	0	2.800	2.770	2.800	2.740	2.850	1,777,350	4,958,186	2.7897	2.773	2.744	2.773	2.714	2.823	1,794,488	2.7630	-1.41%
2017-02-16	0	2.840	2.820	2.840	2.820	2.840	575,950	1,629,366	2.8290	2.813	2.793	2.813	2.793	2.813	581,504	2.8020	-0.35%
2017-02-15	0	2.850	2.830	2.850	2.820	2.900	2,757,650	7,835,865	2.8415	2.823	2.803	2.823	2.793	2.872	2,784,241	2.8144	0.71%
2017-02-14	0	2.830	2.830	2.850	2.800	2.940	1,277,068	3,626,833	2.8400	2.803	2.803	2.823	2.773	2.912	1,289,382	2.8128	-2.41%
2017-02-13	0	2.900	2.860	2.900	2.770	2.940	3,124,311	8,997,929	2.8800	2.872	2.833	2.872	2.744	2.912	3,154,438	2.8525	1.75%
2017-02-10	0	2.850	2.840	2.850	2.820	2.910	2,203,234	6,281,573	2.8511	2.823	2.813	2.823	2.793	2.882	2,224,479	2.8238	-3.06%
2017-02-09	0	2.940	2.940	2.980	2.860	3.000	2,326,500	6,831,215	2.9363	2.912	2.912	2.952	2.833	2.971	2,348,934	2.9082	-1.67%
2017-02-08	0	2.990	2.990	3.000	2.970	3.050	1,051,425	3,158,175	3.0037	2.961	2.961	2.971	2.942	3.021	1,061,564	2.9750	-1.32%
2017-02-07	0	3.030	3.030	3.050	2.900	3.090	4,670,450	14,231,497	3.0471	3.001	3.001	3.021	2.872	3.060	4,715,486	3.0180	4.84%
2017-02-06	0	2.890	2.870	2.890	2.800	2.960	1,567,856	4,538,631	2.8948	2.862	2.843	2.862	2.773	2.932	1,582,974	2.8672	2.85%
2017-02-03	0	2.810	2.800	2.810	2.760	2.810	470,948	1,314,601	2.7914	2.783	2.773	2.783	2.734	2.783	475,489	2.7647	1.44%
2017-02-02	0	2.770	2.770	2.800	2.750	2.800	449,000	1,247,460	2.7783	2.744	2.744	2.773	2.724	2.773	453,330	2.7518	-0.36%
2017-02-01	0	2.780	2.780	2.790	2.760	2.800	213,000	593,060	2.7843	2.753	2.753	2.763	2.734	2.773	215,054	2.7577	-0.36%
2017-01-27	0	2.790	2.740	2.790	2.650	2.790	529,182	1,448,447	2.7371	2.763	2.714	2.763	2.625	2.763	534,285	2.7110	-0.36%
2017-01-26	0	2.800	2.800	2.810	2.750	2.800	604,463	1,680,414	2.7800	2.773	2.773	2.783	2.724	2.773	610,292	2.7535	1.82%
2017-01-25	0	2.750	2.750	2.770	2.740	2.780	263,921	726,198	2.7516	2.724	2.724	2.744	2.714	2.753	266,466	2.7253	-1.43%
2017-01-24	0	2.790	2.750	2.790	2.750	2.790	1,053,350	2,914,226	2.7666	2.763	2.724	2.763	2.724	2.763	1,063,507	2.7402	0.00%
2017-01-23	0	2.790	2.770	2.790	2.760	2.800	1,502,125	4,172,670	2.7778	2.763	2.744	2.763	2.734	2.773	1,516,609	2.7513	-0.36%
2017-01-20	0	2.800	2.790	2.800	2.800	2.900	2,070,017	5,871,984	2.8367	2.773	2.763	2.773	2.773	2.872	2,089,977	2.8096	-0.36%
2017-01-19	0	2.810	2.800	2.810	2.790	2.820	1,140,517	3,196,847	2.8030	2.783	2.773	2.783	2.763	2.793	1,151,515	2.7762	-0.35%
2017-01-18	0	2.820	2.790	2.820	2.770	2.850	1,290,650	3,613,184	2.7995	2.793	2.763	2.793	2.744	2.823	1,303,095	2.7728	1.81%
2017-01-17	0	2.770	2.760	2.770	2.750	2.840	737,550	2,068,246	2.8042	2.744	2.734	2.744	2.724	2.813	744,662	2.7774	-2.81%
2017-01-16	0	2.850	2.830	2.860	2.810	2.890	2,349,724	6,693,227	2.8485	2.823	2.803	2.833	2.783	2.862	2,372,382	2.8213	-1.72%
2017-01-13	0	2.900	2.870	2.900	2.830	2.900	492,720	1,415,696	2.8732	2.872	2.843	2.872	2.803	2.872	497,471	2.8458	0.69%
2017-01-12	0	2.880	2.850	2.880	2.830	2.960	1,937,250	5,577,317	2.8790	2.852	2.823	2.852	2.803	2.932	1,955,930	2.8515	-2.04%
2017-01-11	0	2.940	2.930	2.960	2.930	3.030	823,800	2,437,922	2.9594	2.912	2.902	2.932	2.902	3.001	831,744	2.9311	-0.68%
2017-01-10	0	2.960	2.960	2.970	2.960	3.010	2,034,000	6,059,090	2.9789	2.932	2.932	2.942	2.932	2.981	2,053,613	2.9505	-1.00%
2017-01-09	0	2.990	2.990	3.010	2.960	3.050	2,051,250	6,157,000	3.0016	2.961	2.961	2.981	2.932	3.021	2,071,029	2.9729	-2.29%
2017-01-06	0	3.060	3.040	3.060	3.000	3.100	1,385,000	4,234,920	3.0577	3.031	3.011	3.031	2.971	3.070	1,398,355	3.0285	0.66%
2017-01-05	0	3.040	3.020	3.040	3.000	3.100	1,582,000	4,849,930	3.0657	3.011	2.991	3.011	2.971	3.070	1,597,255	3.0364	-0.89%
2017-01-04	0	3.100	3.100	3.110	3.010	3.140	4,356,527	13,476,511	3.0934	3.038	3.038	3.048	2.950	3.077	4,445,559	3.0315	1.31%
2017-01-03	0	3.060	3.060	3.080	2.920	3.100	2,163,025	6,522,645	3.0155	2.999	2.999	3.018	2.862	3.038	2,207,230	2.9551	0.33%
2016-12-30	0	3.050	3.040	3.060	3.030	3.140	1,349,884	4,145,088	3.0707	2.989	2.979	2.999	2.969	3.077	1,377,471	3.0092	-0.65%
2016-12-29	0	3.070	3.070	3.080	2.950	3.170	3,687,300	11,337,892	3.0748	3.009	3.009	3.018	2.891	3.107	3,762,655	3.0133	-1.29%
2016-12-28	0	3.110	3.090	3.110	3.000	3.150	2,927,790	9,074,541	3.0995	3.048	3.028	3.048	2.940	3.087	2,987,624	3.0374	4.01%
2016-12-23	0	2.990	2.970	2.990	2.940	3.000	882,995	2,640,966	2.9909	2.930	2.911	2.930	2.881	2.940	901,040	2.9310	-2.29%
2016-12-22	0	3.060	3.010	3.060	2.910	3.090	1,944,950	5,894,150	3.0305	2.999	2.950	2.999	2.852	3.028	1,984,698	2.9698	2.68%
2016-12-21	0	2.980	2.950	2.980	2.910	3.160	4,884,380	14,739,133	3.0176	2.920	2.891	2.920	2.852	3.097	4,984,199	2.9572	-5.99%
2016-12-20	0	3.170	3.170	3.180	2.870	3.330	10,293,471	32,561,370	3.1633	3.107	3.107	3.116	2.813	3.263	10,503,833	3.1000	7.46%
2016-12-19	0	2.950	2.920	2.940	2.900	3.060	4,727,000	14,071,920	2.9769	2.891	2.862	2.881	2.842	2.999	4,823,603	2.9173	-4.53%
2016-12-16	0	3.090	3.070	3.080	2.930	3.250	11,580,250	36,246,201	3.1300	3.028	3.009	3.018	2.871	3.185	11,816,909	3.0673	3.34%
2016-12-15	0	2.990	2.990	3.000	2.800	3.060	3,992,125	11,759,877	2.9458	2.930	2.930	2.940	2.744	2.999	4,073,710	2.8868	3.46%
2016-12-14	0	2.890	2.890	2.900	2.780	2.920	38,514,250	106,181,780	2.7569	2.832	2.832	2.842	2.724	2.862	39,301,345	2.7017	3.21%
2016-12-13	0	2.800	2.790	2.800	2.670	2.840	1,517,100	4,211,366	2.7759	2.744	2.734	2.744	2.617	2.783	1,548,104	2.7203	5.66%
2016-12-12	0	2.650	2.640	2.680	2.550	2.860	8,320,775	22,913,791	2.7538	2.597	2.587	2.626	2.499	2.803	8,490,822	2.6987	2.71%
2016-12-09	0	2.580	2.550	2.580	2.500	2.840	6,196,821	16,192,003	2.6130	2.528	2.499	2.528	2.450	2.783	6,323,462	2.5606	-8.19%
2016-12-08	0	2.810	2.780	2.820	2.750	3.060	4,207,000	12,081,230	2.8717	2.754	2.724	2.764	2.695	2.999	4,292,976	2.8142	-6.64%
2016-12-07	0	3.010	3.000	3.010	3.000	3.180	2,605,690	7,941,505	3.0478	2.950	2.940	2.950	2.940	3.116	2,658,941	2.9867	-2.27%
2016-12-06	0	3.080	3.070	3.090	3.000	3.230	2,885,000	9,018,380	3.1260	3.018	3.009	3.028	2.940	3.165	2,943,959	3.0634	-2.53%
2016-12-05	0	3.160	3.140	3.170	3.000	3.350	4,134,875	13,200,106	3.1924	3.097	3.077	3.107	2.940	3.283	4,219,377	3.1284	-2.77%
2016-12-02	0	3.250	3.240	3.260	3.030	3.400	6,825,375	22,234,782	3.2577	3.185	3.175	3.195	2.969	3.332	6,964,862	3.1924	5.18%
2016-12-01	0	3.090	3.070	3.090	3.000	3.180	3,549,250	10,818,660	3.0482	3.028	3.009	3.028	2.940	3.116	3,621,784	2.9871	0.00%
2016-11-30	0	3.090	3.090	3.110	2.880	3.380	11,751,950	35,836,376	3.0494	3.028	3.028	3.048	2.822	3.312	11,992,118	2.9883	-4.92%
2016-11-29	0	3.250	3.240	3.250	2.800	3.530	39,733,525	131,097,084	3.2994	3.185	3.175	3.185	2.744	3.459	40,545,538	3.2333	10.54%
2016-11-28	0	2.940	2.940	2.950	2.330	2.950	45,421,125	126,504,353	2.7851	2.881	2.881	2.891	2.283	2.891	46,349,372	2.7294	28.95%
2016-11-25	0	2.280	2.280	2.300	1.970	2.300	5,647,125	11,840,931	2.0968	2.234	2.234	2.254	1.931	2.254	5,762,532	2.0548	18.75%
2016-11-24	0	1.920	1.970	1.980	1.900	2.040	705,000	1,379,800	1.9572	1.882	1.931	1.940	1.862	1.999	719,408	1.9180	-5.42%
2016-11-23	0	2.030	1.960	2.020	1.940	2.030	1,274,000	2,520,250	1.9782	1.989	1.921	1.980	1.901	1.989	1,300,036	1.9386	3.57%
2016-11-22	0	1.960	1.950	1.960	1.930	1.990	633,000	1,239,700	1.9585	1.921	1.911	1.921	1.891	1.950	645,936	1.9192	1.55%
2016-11-21	0	1.930	1.900	1.930	1.900	1.930	268,000	513,810	1.9172	1.891	1.862	1.891	1.862	1.891	273,477	1.8788	0.00%
2016-11-18	0	1.930	1.930	1.940	1.900	1.960	391,000	751,890	1.9230	1.891	1.891	1.901	1.862	1.921	398,991	1.8845	-0.52%
2016-11-17	0	1.940	1.920	1.950	1.920	2.020	210,125	408,316	1.9432	1.901	1.882	1.911	1.882	1.980	214,419	1.9043	-1.02%
2016-11-16	0	1.960	1.940	1.960	1.960	1.980	338,000	663,550	1.9632	1.921	1.901	1.921	1.921	1.940	344,908	1.9238	-1.01%
2016-11-15	0	1.980	1.960	1.980	1.970	2.000	377,000	748,970	1.9867	1.940	1.921	1.940	1.931	1.960	384,705	1.9469	2.59%
2016-11-14	0	1.930	1.930	1.950	1.930	1.960	150,000	290,280	1.9352	1.891	1.891	1.911	1.891	1.921	153,065	1.8964	-2.03%
2016-11-11	0	1.970	1.950	1.970	1.920	1.970	461,000	903,230	1.9593	1.931	1.911	1.931	1.882	1.931	470,421	1.9200	1.03%
2016-11-10	0	1.950	1.920	1.950	1.900	1.950	385,000	736,590	1.9132	1.911	1.882	1.911	1.862	1.911	392,868	1.8749	1.56%
2016-11-09	0	1.920	1.900	1.920	1.900	1.950	752,962	1,445,151	1.9193	1.882	1.862	1.882	1.862	1.911	768,350	1.8809	-0.52%
2016-11-08	0	1.930	1.910	1.940	1.910	1.940	49,000	94,440	1.9273	1.891	1.872	1.901	1.872	1.901	50,001	1.8887	-1.03%
2016-11-07	0	1.950	1.910	1.950	1.910	1.950	17,000	32,570	1.9159	1.911	1.872	1.911	1.872	1.911	17,347	1.8775	1.04%
2016-11-04	0	1.930	1.930	1.980	1.900	1.980	604,000	1,177,930	1.9502	1.891	1.891	1.940	1.862	1.940	616,344	1.9112	1.05%
2016-11-03	0	1.910	1.890	1.930	1.880	1.920	223,000	424,650	1.9043	1.872	1.852	1.891	1.842	1.882	227,557	1.8661	0.53%
2016-11-02	0	1.900	1.900	1.920	1.890	1.920	247,000	470,260	1.9039	1.862	1.862	1.882	1.852	1.882	252,048	1.8658	-2.56%
2016-11-01	0	1.950	1.930	1.950	1.910	1.950	496,000	958,150	1.9318	1.911	1.891	1.911	1.872	1.911	506,136	1.8931	1.56%
2016-10-31	0	1.920	1.910	1.920	1.870	1.940	434,500	830,865	1.9122	1.882	1.872	1.882	1.833	1.901	443,380	1.8739	2.67%
2016-10-28	0	1.870	1.860	1.870	1.860	1.880	156,000	292,490	1.8749	1.833	1.823	1.833	1.823	1.842	159,188	1.8374	-0.53%
2016-10-27	0	1.880	1.880	1.890	1.870	1.910	945,000	1,783,610	1.8874	1.842	1.842	1.852	1.833	1.872	964,312	1.8496	-2.59%
2016-10-26	0	1.930	1.920	1.940	1.920	1.950	357,000	694,990	1.9468	1.891	1.882	1.901	1.882	1.911	364,296	1.9078	-1.53%
2016-10-25	0	1.960	1.950	1.960	1.940	1.960	264,200	514,727	1.9482	1.921	1.911	1.921	1.901	1.921	269,599	1.9092	-0.51%
2016-10-24	0	1.970	1.950	1.970	1.940	1.980	243,125	475,118	1.9542	1.931	1.911	1.931	1.901	1.940	248,094	1.9151	-0.51%
2016-10-20	0	1.980	1.960	1.990	1.960	1.990	356,000	701,290	1.9699	1.940	1.921	1.950	1.921	1.950	363,275	1.9305	-0.50%
2016-10-19	0	1.990	1.980	1.990	1.980	2.000	325,250	645,480	1.9846	1.950	1.940	1.950	1.940	1.960	331,897	1.9448	0.00%
2016-10-18	0	1.990	1.990	2.020	1.980	2.020	399,000	798,340	2.0009	1.950	1.950	1.980	1.940	1.980	407,154	1.9608	-1.49%
2016-10-17	0	2.020	2.000	2.020	2.000	2.020	238,000	477,520	2.0064	1.980	1.960	1.980	1.960	1.980	242,864	1.9662	-0.49%
2016-10-14	0	2.030	2.000	2.030	1.990	2.040	551,000	1,113,340	2.0206	1.989	1.960	1.989	1.950	1.999	562,260	1.9801	0.00%
2016-10-13	0	2.030	2.030	2.040	1.980	2.030	879,525	1,760,843	2.0020	1.989	1.989	1.999	1.940	1.989	897,499	1.9619	0.00%
2016-10-12	0	2.030	2.030	2.040	1.960	2.030	1,464,000	2,930,240	2.0015	1.989	1.989	1.999	1.921	1.989	1,493,919	1.9614	1.50%
2016-10-11	0	2.000	1.970	2.000	1.950	2.010	2,174,000	4,293,110	1.9748	1.960	1.931	1.960	1.911	1.970	2,218,429	1.9352	1.52%
2016-10-07	0	1.970	1.920	1.970	1.910	1.970	1,214,000	2,354,520	1.9395	1.931	1.882	1.931	1.872	1.931	1,238,810	1.9006	3.14%
2016-10-06	0	1.910	1.900	1.910	1.910	1.930	147,000	282,060	1.9188	1.872	1.862	1.872	1.872	1.891	150,004	1.8803	0.00%
2016-10-05	0	1.910	1.890	1.910	1.890	1.930	230,875	439,321	1.9029	1.872	1.852	1.872	1.852	1.891	235,593	1.8647	1.06%
2016-10-04	0	1.890	1.890	1.910	1.890	1.900	156,250	296,235	1.8959	1.852	1.852	1.872	1.852	1.862	159,443	1.8579	-0.53%
2016-10-03	0	1.900	1.900	1.920	1.890	1.930	291,070	557,450	1.9152	1.862	1.862	1.882	1.852	1.891	297,018	1.8768	0.53%
2016-09-30	0	1.890	1.880	1.890	1.880	1.930	444,000	840,630	1.8933	1.852	1.842	1.852	1.842	1.891	453,074	1.8554	-2.58%
2016-09-29	0	1.940	1.920	1.940	1.880	1.940	442,000	851,800	1.9271	1.901	1.882	1.901	1.842	1.901	451,033	1.8886	2.11%
2016-09-28	0	1.900	1.880	1.900	1.870	1.920	385,000	728,430	1.8920	1.862	1.842	1.862	1.833	1.882	392,868	1.8541	0.00%
2016-09-27	0	1.900	1.900	1.920	1.890	1.930	751,174	1,431,387	1.9055	1.862	1.862	1.882	1.852	1.891	766,525	1.8674	0.00%
2016-09-26	0	1.900	1.900	1.920	1.900	1.930	505,000	966,830	1.9145	1.862	1.862	1.882	1.862	1.891	515,320	1.8762	-2.06%
2016-09-23	0	1.940	1.920	1.940	1.910	1.960	2,130,856	4,143,951	1.9447	1.901	1.882	1.901	1.872	1.921	2,174,403	1.9058	-0.51%
2016-09-22	0	1.950	1.930	1.960	1.940	1.960	597,071	1,167,187	1.9549	1.911	1.891	1.921	1.901	1.921	609,273	1.9157	-0.51%
2016-09-21	0	1.960	1.960	1.970	1.890	1.970	1,026,000	1,978,770	1.9286	1.921	1.921	1.931	1.852	1.931	1,046,968	1.8900	1.55%
2016-09-20	0	1.930	1.930	1.950	1.920	1.980	1,361,000	2,646,420	1.9445	1.891	1.891	1.911	1.882	1.940	1,388,814	1.9055	-2.03%
2016-09-19	0	1.970	1.970	1.980	1.940	2.000	671,000	1,329,820	1.9818	1.931	1.931	1.940	1.901	1.960	684,713	1.9422	0.00%
2016-09-15	0	1.970	1.960	1.970	1.900	1.970	857,250	1,655,337	1.9310	1.931	1.921	1.931	1.862	1.931	874,769	1.8923	2.60%
2016-09-14	0	1.920	1.910	1.940	1.910	1.980	1,731,000	3,333,490	1.9258	1.882	1.872	1.901	1.872	1.940	1,766,376	1.8872	-1.54%
2016-09-13	0	1.950	1.950	1.960	1.950	1.980	725,000	1,423,510	1.9635	1.911	1.911	1.921	1.911	1.940	739,816	1.9241	-0.51%
2016-09-12	0	1.960	1.950	1.960	1.950	2.000	884,425	1,747,887	1.9763	1.921	1.911	1.921	1.911	1.960	902,500	1.9367	-4.85%
2016-09-09	0	2.060	2.050	2.060	1.990	2.100	2,271,275	4,668,437	2.0554	2.019	2.009	2.019	1.950	2.058	2,317,692	2.0143	3.00%
2016-09-08	0	2.000	2.000	2.010	2.000	2.030	358,000	716,880	2.0025	1.960	1.960	1.970	1.960	1.989	365,316	1.9624	-1.48%
2016-09-07	0	2.030	1.990	2.020	1.960	2.030	1,250,000	2,501,450	2.0012	1.989	1.950	1.980	1.921	1.989	1,275,546	1.9611	3.57%
2016-09-06	0	1.960	1.950	1.990	1.930	1.990	596,950	1,164,277	1.9504	1.921	1.911	1.950	1.891	1.950	609,150	1.9113	0.00%
2016-09-05	0	1.960	1.960	1.970	1.950	1.990	553,000	1,086,410	1.9646	1.921	1.921	1.931	1.911	1.950	564,301	1.9252	-1.01%
2016-09-02	0	1.980	1.960	1.980	1.960	2.000	987,750	1,952,043	1.9763	1.940	1.921	1.940	1.921	1.960	1,007,936	1.9367	-1.49%
2016-09-01	0	2.010	2.010	2.020	1.960	2.010	1,672,000	3,321,700	1.9867	1.970	1.970	1.980	1.921	1.970	1,706,170	1.9469	1.52%
2016-08-31	0	1.980	1.970	1.980	1.960	2.040	781,000	1,551,360	1.9864	1.940	1.931	1.940	1.921	1.999	796,961	1.9466	-2.94%
2016-08-30	0	2.040	2.010	2.040	1.950	2.050	825,000	1,662,890	2.0156	1.999	1.970	1.999	1.911	2.009	841,860	1.9753	2.00%
2016-08-29	0	2.000	1.970	2.000	1.940	2.020	771,000	1,534,970	1.9909	1.960	1.931	1.960	1.901	1.980	786,757	1.9510	1.52%
2016-08-26	0	1.970	1.960	1.970	1.920	1.980	1,115,000	2,171,810	1.9478	1.931	1.921	1.931	1.882	1.940	1,137,787	1.9088	-0.51%
2016-08-25	0	1.980	1.970	1.980	1.960	1.990	284,250	562,539	1.9790	1.940	1.931	1.940	1.921	1.950	290,059	1.9394	-0.50%
2016-08-24	0	1.990	1.980	1.990	1.980	2.020	239,000	475,360	1.9890	1.950	1.940	1.950	1.940	1.980	243,884	1.9491	0.00%
2016-08-23	0	1.990	1.980	1.990	1.970	2.020	472,000	938,210	1.9877	1.950	1.940	1.950	1.931	1.980	481,646	1.9479	-1.97%
2016-08-22	0	2.030	2.020	2.030	2.000	2.080	1,412,002	2,853,604	2.0210	1.989	1.980	1.989	1.960	2.038	1,440,858	1.9805	3.05%
2016-08-19	0	1.970	1.970	1.990	1.970	2.030	901,000	1,798,530	1.9961	1.931	1.931	1.950	1.931	1.989	919,413	1.9562	-1.50%
2016-08-18	0	2.000	1.990	2.000	1.990	2.040	706,000	1,422,270	2.0145	1.960	1.950	1.960	1.950	1.999	720,428	1.9742	-0.99%
2016-08-17	0	2.020	2.010	2.020	2.010	2.060	1,109,000	2,262,930	2.0405	1.980	1.970	1.980	1.970	2.019	1,131,664	1.9996	-1.46%
2016-08-16	0	2.050	2.030	2.050	2.010	2.080	1,865,000	3,812,470	2.0442	2.009	1.989	2.009	1.970	2.038	1,903,114	2.0033	-1.44%
2016-08-15	0	2.080	2.070	2.090	2.030	2.100	1,315,425	2,717,857	2.0661	2.038	2.029	2.048	1.989	2.058	1,342,308	2.0248	1.46%
2016-08-12	0	2.050	2.040	2.080	2.020	2.100	1,030,000	2,106,950	2.0456	2.009	1.999	2.038	1.980	2.058	1,051,050	2.0046	0.00%
2016-08-11	0	2.050	2.050	2.060	1.960	2.110	3,908,000	7,990,180	2.0446	2.009	2.009	2.019	1.921	2.068	3,987,866	2.0036	5.13%
2016-08-10	0	1.950	1.950	1.970	1.950	2.020	794,000	1,576,130	1.9851	1.911	1.911	1.931	1.911	1.980	810,227	1.9453	-1.02%
2016-08-09	0	1.970	1.970	1.980	1.950	2.000	718,000	1,413,780	1.9691	1.931	1.931	1.940	1.911	1.960	732,673	1.9296	-1.50%
2016-08-08	0	2.000	2.000	2.010	1.970	2.030	3,043,000	6,109,250	2.0076	1.960	1.960	1.970	1.931	1.989	3,105,188	1.9674	1.52%
2016-08-05	0	1.970	1.950	1.970	1.930	1.980	1,874,000	3,654,650	1.9502	1.931	1.911	1.931	1.891	1.940	1,912,298	1.9111	0.51%
2016-08-04	0	1.960	1.950	1.960	1.900	2.040	5,399,400	10,469,985	1.9391	1.921	1.911	1.921	1.862	1.999	5,509,745	1.9003	-3.92%
2016-08-03	0	2.040	2.030	2.040	1.820	2.090	22,694,000	44,158,325	1.9458	1.999	1.989	1.999	1.784	2.048	23,157,785	1.9068	5.70%
2016-08-01	0	1.930	1.970	1.980	1.740	1.970	11,916,000	21,826,880	1.8317	1.891	1.931	1.940	1.705	1.931	12,159,521	1.7950	1.58%
2016-07-29	0	1.900	1.880	1.900	1.750	2.160	10,843,000	20,539,840	1.8943	1.862	1.842	1.862	1.715	2.117	11,064,593	1.8564	-12.04%
2016-07-28	0	2.160	2.160	2.170	2.140	2.240	1,965,000	4,273,250	2.1747	2.117	2.117	2.127	2.097	2.195	2,005,158	2.1311	-1.37%
2016-07-27	0	2.190	2.190	2.210	2.190	2.280	1,016,000	2,276,260	2.2404	2.146	2.146	2.166	2.146	2.234	1,036,763	2.1955	-1.79%
2016-07-26	0	2.230	2.220	2.230	2.210	2.260	557,000	1,244,830	2.2349	2.185	2.176	2.185	2.166	2.215	568,383	2.1901	-1.33%
2016-07-25	0	2.260	2.230	2.260	2.180	2.260	816,150	1,813,042	2.2215	2.215	2.185	2.215	2.136	2.215	832,829	2.1770	1.80%
2016-07-22	0	2.220	2.210	2.220	2.190	2.270	448,250	999,445	2.2297	2.176	2.166	2.176	2.146	2.225	457,411	2.1850	0.00%
2016-07-21	0	2.220	2.210	2.220	2.160	2.290	4,102,500	9,014,145	2.1972	2.176	2.166	2.176	2.117	2.244	4,186,341	2.1532	-0.89%
2016-07-20	0	2.240	2.230	2.240	2.180	2.310	3,055,000	6,872,000	2.2494	2.195	2.185	2.195	2.136	2.264	3,117,433	2.2044	-0.44%
2016-07-19	0	2.250	2.230	2.250	2.230	2.490	5,234,000	12,051,280	2.3025	2.205	2.185	2.205	2.185	2.440	5,340,964	2.2564	-9.27%
2016-07-18	0	2.480	2.470	2.480	2.450	2.540	382,425	955,095	2.4975	2.430	2.421	2.430	2.401	2.489	390,240	2.4475	0.81%
2016-07-15	0	2.460	2.450	2.460	2.350	2.540	2,983,000	7,318,870	2.4535	2.411	2.401	2.411	2.303	2.489	3,043,962	2.4044	-1.60%
2016-07-14	0	2.500	2.480	2.500	2.450	2.550	569,000	1,413,070	2.4834	2.450	2.430	2.450	2.401	2.499	580,628	2.4337	-0.40%
2016-07-13	0	2.510	2.500	2.520	2.480	2.570	623,000	1,553,780	2.4940	2.460	2.450	2.470	2.430	2.519	635,732	2.4441	-1.18%
2016-07-12	0	2.540	2.500	2.550	2.350	2.550	3,209,300	7,824,616	2.4381	2.489	2.450	2.499	2.303	2.499	3,274,887	2.3893	0.00%
2016-07-11	0	2.540	2.520	2.540	2.500	2.590	232,000	587,580	2.5327	2.489	2.470	2.489	2.450	2.538	236,741	2.4820	-1.55%
2016-07-08	0	2.580	2.570	2.580	2.460	2.580	1,199,142	3,001,345	2.5029	2.528	2.519	2.528	2.411	2.528	1,223,648	2.4528	1.18%
2016-07-07	0	2.550	2.540	2.550	2.500	2.630	477,275	1,218,990	2.5541	2.499	2.489	2.499	2.450	2.577	487,029	2.5029	-0.39%
2016-07-06	0	2.560	2.550	2.560	2.500	2.600	1,328,000	3,383,700	2.5480	2.509	2.499	2.509	2.450	2.548	1,355,140	2.4969	1.59%
2016-07-05	0	2.520	2.510	2.520	2.510	2.750	2,316,000	6,008,620	2.5944	2.470	2.460	2.470	2.460	2.695	2,363,331	2.5424	-7.35%
2016-07-04	0	2.720	2.700	2.730	2.670	2.800	5,736,000	15,683,780	2.7343	2.666	2.646	2.675	2.617	2.744	5,853,224	2.6795	-0.73%
2016-06-30	0	2.740	2.730	2.750	2.650	2.870	4,564,500	12,524,185	2.7438	2.685	2.675	2.695	2.597	2.813	4,657,782	2.6889	-2.14%
2016-06-29	0	2.800	2.800	2.820	2.780	3.080	28,025,000	80,495,810	2.8723	2.744	2.744	2.764	2.724	3.018	28,597,732	2.8148	-6.67%
2016-06-28	0	3.000	2.980	3.000	2.870	3.120	4,487,500	13,396,505	2.9853	2.940	2.920	2.940	2.813	3.058	4,579,209	2.9255	0.00%
2016-06-27	0	3.000	2.970	2.990	2.910	3.040	1,576,700	4,679,013	2.9676	2.940	2.911	2.930	2.852	2.979	1,608,922	2.9082	-0.66%
2016-06-24	0	3.020	3.000	3.010	2.700	3.100	4,543,825	13,223,629	2.9102	2.960	2.940	2.950	2.646	3.038	4,636,685	2.8520	0.33%
2016-06-23	0	3.010	3.010	3.020	2.920	3.100	4,400,875	13,200,612	2.9995	2.950	2.950	2.960	2.862	3.038	4,490,813	2.9395	-1.31%
2016-06-22	0	3.050	3.050	3.060	2.810	3.140	5,482,925	16,510,514	3.0113	2.989	2.989	2.999	2.754	3.077	5,594,977	2.9510	5.54%
2016-06-21	0	2.890	2.860	2.890	2.840	2.960	2,005,000	5,768,960	2.8773	2.832	2.803	2.832	2.783	2.901	2,045,975	2.8197	-1.70%
2016-06-20	0	2.940	2.910	2.950	2.800	2.950	3,303,500	9,433,430	2.8556	2.881	2.852	2.891	2.744	2.891	3,371,012	2.7984	1.38%
2016-06-17	0	2.900	2.880	2.910	2.760	2.930	3,006,000	8,489,680	2.8242	2.842	2.822	2.852	2.705	2.871	3,067,432	2.7677	3.20%
2016-06-16	0	2.810	2.790	2.830	2.760	2.930	2,652,225	7,485,561	2.8224	2.754	2.734	2.773	2.705	2.871	2,706,427	2.7658	-3.44%
2016-06-15	0	2.910	2.860	2.910	2.830	2.960	5,798,412	16,690,154	2.8784	2.852	2.803	2.852	2.773	2.901	5,916,911	2.8208	0.00%
2016-06-14	0	2.910	2.910	2.930	2.850	2.960	2,451,000	7,148,790	2.9167	2.852	2.852	2.871	2.793	2.901	2,501,090	2.8583	-0.68%
2016-06-13	0	2.930	2.850	2.930	2.710	2.940	3,773,696	10,554,181	2.7968	2.871	2.793	2.871	2.656	2.881	3,850,817	2.7408	3.53%
2016-06-10	0	2.830	2.830	2.840	2.680	2.960	4,303,000	11,911,320	2.7681	2.773	2.773	2.783	2.626	2.901	4,390,938	2.7127	2.54%
2016-06-08	0	2.760	2.770	2.780	2.700	2.770	2,565,000	6,983,150	2.7225	2.705	2.715	2.724	2.646	2.715	2,617,420	2.6680	-0.36%
2016-06-07	0	2.770	2.720	2.780	2.660	2.800	2,980,000	8,106,080	2.7202	2.715	2.666	2.724	2.607	2.744	3,040,901	2.6657	0.36%
2016-06-06	0	2.760	2.740	2.770	2.660	2.820	2,940,100	8,007,262	2.7235	2.705	2.685	2.715	2.607	2.764	3,000,185	2.6689	2.22%
2016-06-03	0	2.700	2.670	2.700	2.590	2.700	4,000,943	10,590,537	2.6470	2.646	2.617	2.646	2.538	2.646	4,082,708	2.5940	2.27%
2016-06-02	0	2.640	2.630	2.650	2.530	2.680	2,026,000	5,303,750	2.6178	2.587	2.577	2.597	2.479	2.626	2,067,404	2.5654	1.15%
2016-06-01	0	2.610	2.560	2.610	2.540	2.710	2,982,275	7,849,641	2.6321	2.558	2.509	2.558	2.489	2.656	3,043,222	2.5794	-3.69%
2016-05-31	0	2.710	2.700	2.740	2.520	2.740	7,956,000	20,939,715	2.6319	2.656	2.646	2.685	2.470	2.685	8,118,593	2.5792	5.86%
2016-05-30	0	2.560	2.540	2.570	2.510	2.630	2,082,000	5,298,565	2.5449	2.509	2.489	2.519	2.460	2.577	2,124,549	2.4940	-0.78%
2016-05-27	0	2.580	2.550	2.580	2.520	2.670	2,161,356	5,618,574	2.5996	2.528	2.499	2.528	2.470	2.617	2,205,526	2.5475	-0.39%
2016-05-26	0	2.590	2.570	2.600	2.400	2.770	4,742,000	12,308,620	2.5957	2.538	2.519	2.548	2.352	2.715	4,838,910	2.5437	-6.50%
2016-05-25	0	2.770	2.760	2.770	2.690	2.810	3,590,600	9,846,058	2.7422	2.715	2.705	2.715	2.636	2.754	3,663,979	2.6873	2.97%
2016-05-24	0	2.690	2.680	2.690	2.630	2.710	2,291,250	6,126,470	2.6739	2.636	2.626	2.636	2.577	2.656	2,338,075	2.6203	1.13%
2016-05-23	0	2.660	2.650	2.660	2.500	2.700	2,370,000	6,259,440	2.6411	2.607	2.597	2.607	2.450	2.646	2,418,434	2.5882	3.10%
2016-05-20	0	2.580	2.560	2.580	2.510	2.800	2,110,850	5,463,760	2.5884	2.528	2.509	2.528	2.460	2.744	2,153,988	2.5366	-4.44%
2016-05-19	0	2.700	2.680	2.700	2.560	2.830	6,372,500	15,794,900	2.4786	2.646	2.626	2.646	2.509	2.773	6,502,731	2.4290	0.00%
2016-05-18	0	2.700	2.690	2.720	2.520	2.760	16,154,300	39,476,733	2.4437	2.646	2.636	2.666	2.470	2.705	16,484,437	2.3948	5.06%
2016-05-17	0	2.570	2.560	2.580	2.420	2.580	9,443,721	22,645,849	2.3980	2.519	2.509	2.528	2.372	2.528	9,636,717	2.3500	4.47%
2016-05-16	0	2.460	2.450	2.460	2.240	2.550	4,854,198	11,762,297	2.4231	2.411	2.401	2.411	2.195	2.499	4,953,401	2.3746	12.33%
2016-05-13	0	2.190	2.170	2.210	2.070	2.210	1,075,000	2,295,700	2.1355	2.146	2.127	2.166	2.029	2.166	1,096,969	2.0928	6.83%
2016-05-12	0	2.050	2.020	2.060	2.000	2.080	566,700	1,157,960	2.0433	2.009	1.980	2.019	1.960	2.038	578,281	2.0024	-1.44%
2016-05-11	0	2.080	2.060	2.080	2.040	2.190	505,050	1,052,124	2.0832	2.038	2.019	2.038	1.999	2.146	515,371	2.0415	-2.80%
2016-05-10	0	2.140	2.090	2.140	2.080	2.140	564,000	1,192,510	2.1144	2.097	2.048	2.097	2.038	2.097	575,526	2.0720	0.47%
2016-05-09	0	2.130	2.110	2.170	2.110	2.190	599,000	1,277,950	2.1335	2.087	2.068	2.127	2.068	2.146	611,241	2.0907	0.95%
2016-05-06	0	2.110	2.100	2.120	2.110	2.240	485,000	1,033,970	2.1319	2.068	2.058	2.078	2.068	2.195	494,912	2.0892	-3.65%
2016-05-05	0	2.190	2.160	2.190	2.170	2.260	209,125	468,052	2.2381	2.146	2.117	2.146	2.127	2.215	213,399	2.1933	-2.23%
2016-05-04	0	2.240	2.220	2.240	2.090	2.250	492,800	1,072,496	2.1763	2.195	2.176	2.195	2.048	2.205	502,871	2.1327	6.67%
2016-05-03	0	2.100	2.080	2.110	2.080	2.130	190,000	398,235	2.0960	2.058	2.038	2.068	2.038	2.087	193,883	2.0540	-1.41%
2016-04-29	0	2.130	2.100	2.130	2.080	2.130	173,000	361,720	2.0909	2.087	2.058	2.087	2.038	2.087	176,536	2.0490	-0.93%
2016-04-28	0	2.150	2.120	2.140	2.110	2.190	518,000	1,100,510	2.1245	2.107	2.078	2.097	2.068	2.146	528,586	2.0820	-0.46%
2016-04-27	0	2.160	2.150	2.160	2.110	2.280	569,987	1,240,926	2.1771	2.117	2.107	2.117	2.068	2.234	581,636	2.1335	-0.92%
2016-04-26	0	2.180	2.180	2.200	2.170	2.230	297,147	651,686	2.1931	2.136	2.136	2.156	2.127	2.185	303,220	2.1492	-1.80%
2016-04-25	0	2.220	2.210	2.220	2.210	2.290	310,000	693,960	2.2386	2.176	2.166	2.176	2.166	2.244	316,335	2.1937	-2.63%
2016-04-22	0	2.280	2.240	2.280	2.210	2.280	263,000	590,600	2.2456	2.234	2.195	2.234	2.166	2.234	268,375	2.2007	1.79%
2016-04-21	0	2.240	2.220	2.250	2.210	2.280	482,250	1,076,732	2.2327	2.195	2.176	2.205	2.166	2.234	492,105	2.1880	-2.18%
2016-04-20	0	2.290	2.250	2.290	2.240	2.330	332,000	763,420	2.2995	2.244	2.205	2.244	2.195	2.283	338,785	2.2534	-1.29%
2016-04-19	0	2.320	2.280	2.320	2.240	2.320	455,040	1,033,324	2.2708	2.274	2.234	2.274	2.195	2.274	464,339	2.2254	0.87%
2016-04-18	0	2.300	2.260	2.300	2.180	2.300	1,032,000	2,323,230	2.2512	2.254	2.215	2.254	2.136	2.254	1,053,090	2.2061	2.22%
2016-04-15	0	2.250	2.230	2.250	2.220	2.250	82,550	184,787	2.2385	2.205	2.185	2.205	2.176	2.205	84,237	2.1937	-0.88%
2016-04-14	0	2.270	2.220	2.270	2.210	2.340	524,250	1,178,302	2.2476	2.225	2.176	2.225	2.166	2.293	534,964	2.2026	-1.30%
2016-04-13	0	2.300	2.280	2.300	2.260	2.340	229,000	525,575	2.2951	2.254	2.234	2.254	2.215	2.293	233,680	2.2491	0.88%
2016-04-12	0	2.280	2.270	2.290	2.280	2.390	320,000	738,660	2.3083	2.234	2.225	2.244	2.234	2.342	326,540	2.2621	-3.39%
2016-04-11	0	2.360	2.320	2.360	2.300	2.410	2,231,850	5,311,492	2.3799	2.313	2.274	2.313	2.254	2.362	2,277,461	2.3322	2.61%
2016-04-08	0	2.300	2.290	2.300	2.140	2.300	2,364,675	5,279,674	2.2327	2.254	2.244	2.254	2.097	2.254	2,413,001	2.1880	4.55%
2016-04-07	0	2.200	2.170	2.200	2.140	2.250	663,418	1,443,314	2.1756	2.156	2.127	2.156	2.097	2.205	676,976	2.1320	0.92%
2016-04-06	0	2.180	2.180	2.200	2.180	2.200	29,000	63,780	2.1993	2.136	2.136	2.156	2.136	2.156	29,593	2.1553	-0.91%
2016-04-05	0	2.200	2.190	2.220	2.180	2.260	222,425	493,615	2.2192	2.156	2.146	2.176	2.136	2.215	226,971	2.1748	-0.45%
2016-04-01	0	2.210	2.200	2.220	2.190	2.210	189,750	416,522	2.1951	2.166	2.156	2.176	2.146	2.166	193,628	2.1511	0.45%
2016-03-31	0	2.200	2.200	2.220	2.200	2.250	95,700	211,821	2.2134	2.156	2.156	2.176	2.156	2.205	97,656	2.1691	-2.22%
2016-03-30	0	2.250	2.220	2.250	2.220	2.250	238,000	532,190	2.2361	2.205	2.176	2.205	2.176	2.205	242,864	2.1913	0.00%
2016-03-29	0	2.250	2.240	2.250	2.220	2.290	542,000	1,222,580	2.2557	2.205	2.195	2.205	2.176	2.244	553,077	2.2105	-2.17%
2016-03-24	0	2.300	2.280	2.300	2.250	2.320	756,379	1,733,724	2.2921	2.254	2.234	2.254	2.205	2.274	771,837	2.2462	0.88%
2016-03-23	0	2.280	2.280	2.290	2.250	2.300	537,000	1,221,340	2.2744	2.234	2.234	2.244	2.205	2.254	547,974	2.2288	0.00%
2016-03-22	0	2.280	2.280	2.300	2.250	2.340	382,900	876,425	2.2889	2.234	2.234	2.254	2.205	2.293	390,725	2.2431	-0.87%
2016-03-21	0	2.300	2.290	2.300	2.290	2.380	898,000	2,091,730	2.3293	2.254	2.244	2.254	2.244	2.332	916,352	2.2827	-0.43%
2016-03-18	0	2.310	2.310	2.320	2.280	2.320	665,500	1,526,070	2.2931	2.264	2.264	2.274	2.234	2.274	679,100	2.2472	1.32%
2016-03-17	0	2.280	2.280	2.300	2.270	2.310	422,000	962,500	2.2808	2.234	2.234	2.254	2.225	2.264	430,624	2.2351	-0.87%
2016-03-16	0	2.300	2.280	2.300	2.250	2.300	421,000	956,850	2.2728	2.254	2.234	2.254	2.205	2.254	429,604	2.2273	0.88%
2016-03-15	0	2.280	2.280	2.290	2.210	2.290	255,741	576,860	2.2556	2.234	2.234	2.244	2.166	2.244	260,967	2.2105	1.33%
2016-03-14	0	2.250	2.240	2.250	2.230	2.310	425,600	964,714	2.2667	2.205	2.195	2.205	2.185	2.264	434,298	2.2213	-0.44%
2016-03-11	0	2.260	2.260	2.280	2.230	2.310	208,000	467,980	2.2499	2.215	2.215	2.234	2.185	2.264	212,251	2.2048	0.89%
2016-03-10	0	2.240	2.240	2.280	2.220	2.380	230,625	523,906	2.2717	2.195	2.195	2.234	2.176	2.332	235,338	2.2262	-2.61%
2016-03-09	0	2.300	2.300	2.350	2.270	2.350	317,100	731,373	2.3064	2.254	2.254	2.303	2.225	2.303	323,580	2.2603	-4.17%
2016-03-08	0	2.400	2.310	2.380	2.300	2.400	71,250	166,885	2.3422	2.352	2.264	2.332	2.254	2.352	72,706	2.2953	0.84%
2016-03-07	0	2.380	2.350	2.380	2.320	2.400	390,525	917,672	2.3498	2.332	2.303	2.332	2.274	2.352	398,506	2.3028	3.48%
2016-03-04	0	2.300	2.300	2.400	2.290	2.400	424,000	992,560	2.3409	2.254	2.254	2.352	2.244	2.352	432,665	2.2941	1.32%
2016-03-03	0	2.270	2.270	2.300	2.230	2.330	595,425	1,371,805	2.3039	2.225	2.225	2.254	2.185	2.283	607,593	2.2578	-1.30%
2016-03-02	0	2.300	2.300	2.310	2.220	2.320	784,850	1,794,384	2.2863	2.254	2.254	2.264	2.176	2.274	800,890	2.2405	-0.43%
2016-03-01	0	2.310	2.310	2.320	2.210	2.310	544,000	1,250,900	2.2994	2.264	2.264	2.274	2.166	2.264	555,117	2.2534	4.05%
2016-02-29	0	2.220	2.220	2.290	2.220	2.340	1,792,250	4,094,607	2.2846	2.176	2.176	2.244	2.176	2.293	1,828,877	2.2389	-2.63%
2016-02-26	0	2.280	2.270	2.290	2.250	2.330	648,625	1,480,126	2.2819	2.234	2.225	2.244	2.205	2.283	661,881	2.2362	-0.87%
2016-02-25	0	2.300	2.260	2.300	2.150	2.350	1,916,375	4,336,226	2.2627	2.254	2.215	2.254	2.107	2.303	1,955,539	2.2174	4.55%
2016-02-24	0	2.200	2.180	2.230	2.170	2.260	250,750	557,520	2.2234	2.156	2.136	2.185	2.127	2.215	255,874	2.1789	-3.51%
2016-02-23	0	2.280	2.260	2.280	2.260	2.320	368,926	841,799	2.2818	2.234	2.215	2.234	2.215	2.274	376,466	2.2361	-0.44%
2016-02-22	0	2.290	2.280	2.300	2.280	2.350	785,425	1,809,374	2.3037	2.244	2.234	2.254	2.234	2.303	801,476	2.2576	-1.72%
2016-02-19	0	2.330	2.310	2.330	2.310	2.360	432,400	1,004,595	2.3233	2.283	2.264	2.283	2.264	2.313	441,237	2.2768	-0.85%
2016-02-18	0	2.350	2.350	2.370	2.340	2.480	1,755,000	4,208,390	2.3979	2.303	2.303	2.323	2.293	2.430	1,790,866	2.3499	1.29%
2016-02-17	0	2.320	2.320	2.330	2.300	2.370	697,250	1,612,217	2.3123	2.274	2.274	2.283	2.254	2.323	711,499	2.2659	-0.43%
2016-02-16	0	2.330	2.300	2.330	2.300	2.340	201,000	465,660	2.3167	2.283	2.254	2.283	2.254	2.293	205,108	2.2703	0.00%
2016-02-15	0	2.330	2.330	2.350	2.330	2.370	65,000	152,250	2.3423	2.283	2.283	2.303	2.283	2.323	66,328	2.2954	0.87%
2016-02-12	0	2.310	2.300	2.320	2.250	2.320	706,250	1,624,140	2.2997	2.264	2.254	2.274	2.205	2.274	720,683	2.2536	-2.53%
2016-02-11	0	2.370	2.330	2.370	2.250	2.430	393,400	928,814	2.3610	2.323	2.283	2.323	2.205	2.381	401,440	2.3137	0.00%
2016-02-05	0	2.370	2.340	2.380	2.330	2.370	121,000	285,970	2.3634	2.323	2.293	2.332	2.283	2.323	123,473	2.3161	-1.25%
2016-02-04	0	2.400	2.370	2.400	2.360	2.420	280,000	672,370	2.4013	2.352	2.323	2.352	2.313	2.372	285,722	2.3532	1.69%
2016-02-03	0	2.360	2.340	2.360	2.300	2.390	354,750	837,782	2.3616	2.313	2.293	2.313	2.254	2.342	362,000	2.3143	-1.26%
2016-02-02	0	2.390	2.390	2.400	2.290	2.410	587,000	1,407,640	2.3980	2.342	2.342	2.352	2.244	2.362	598,996	2.3500	2.58%
2016-02-01	0	2.330	2.300	2.330	2.330	2.380	250,912	590,721	2.3543	2.283	2.254	2.283	2.283	2.332	256,040	2.3071	-2.10%
2016-01-29	0	2.380	2.360	2.380	2.360	2.430	379,000	900,510	2.3760	2.332	2.313	2.332	2.313	2.381	386,745	2.3284	0.42%
2016-01-28	0	2.370	2.370	2.380	2.250	2.410	589,950	1,397,585	2.3690	2.323	2.323	2.332	2.205	2.362	602,006	2.3215	0.85%
2016-01-27	0	2.350	2.360	2.380	2.350	2.530	493,000	1,179,240	2.3920	2.303	2.313	2.332	2.303	2.479	503,075	2.3441	-5.24%
2016-01-26	0	2.480	2.480	2.500	2.480	2.630	903,000	2,243,220	2.4842	2.430	2.430	2.450	2.430	2.577	921,454	2.4344	-1.98%
2016-01-25	0	2.530	2.530	2.560	2.300	2.610	2,175,000	5,379,810	2.4735	2.479	2.479	2.509	2.254	2.558	2,219,449	2.4239	10.00%
2016-01-22	0	2.300	2.290	2.300	2.140	2.390	1,754,695	4,003,226	2.2814	2.254	2.244	2.254	2.097	2.342	1,790,555	2.2357	-0.86%
2016-01-21	0	2.320	2.290	2.300	2.260	2.520	2,310,275	5,513,046	2.3863	2.274	2.244	2.254	2.215	2.470	2,357,489	2.3385	-7.94%
2016-01-20	0	2.520	2.500	2.530	2.500	2.650	731,925	1,868,454	2.5528	2.470	2.450	2.479	2.450	2.597	746,883	2.5017	-6.67%
2016-01-19	0	2.700	2.630	2.700	2.550	2.700	2,362,000	6,195,520	2.6230	2.646	2.577	2.646	2.499	2.646	2,410,271	2.5705	3.05%
2016-01-18	0	2.620	2.590	2.620	2.590	2.730	4,720,000	12,658,490	2.6819	2.568	2.538	2.568	2.538	2.675	4,816,460	2.6282	-5.07%
2016-01-15	0	2.760	2.800	2.810	2.740	2.810	1,246,250	3,460,007	2.7763	2.705	2.744	2.754	2.685	2.754	1,271,719	2.7207	-1.43%
2016-01-14	0	2.800	2.800	2.810	2.700	2.830	22,181,000	51,325,780	2.3140	2.744	2.744	2.754	2.646	2.773	22,634,301	2.2676	-0.71%
2016-01-13	0	2.820	2.800	2.820	2.680	2.880	3,037,750	8,384,832	2.7602	2.764	2.744	2.764	2.626	2.822	3,099,831	2.7049	-2.08%
2016-01-12	0	2.880	2.880	2.890	2.780	2.900	416,500	1,189,830	2.8567	2.822	2.822	2.832	2.724	2.842	425,012	2.7995	-0.35%
2016-01-11	0	2.890	2.840	2.900	2.700	2.910	1,956,350	5,523,653	2.8234	2.832	2.783	2.842	2.646	2.852	1,996,331	2.7669	-3.67%
2016-01-08	0	3.000	2.970	3.000	2.800	3.000	1,240,925	3,570,976	2.8777	2.940	2.911	2.940	2.744	2.940	1,266,285	2.8200	4.53%
2016-01-07	0	2.870	2.870	2.880	2.800	2.900	2,707,225	7,736,054	2.8576	2.813	2.813	2.822	2.744	2.842	2,762,551	2.8003	-1.03%
2016-01-06	0	2.900	2.900	2.910	2.450	2.910	16,322,781	44,539,407	2.7287	2.842	2.842	2.852	2.401	2.852	16,656,361	2.6740	0.00%
2016-01-05	0	2.900	2.860	2.900	2.790	2.920	2,854,500	8,184,000	2.8671	2.842	2.803	2.842	2.734	2.862	2,912,836	2.8096	-1.69%
2016-01-04	0	2.950	2.880	2.950	2.790	2.960	4,558,975	12,961,907	2.8432	2.891	2.822	2.891	2.734	2.901	4,652,144	2.7862	-1.01%
2015-12-31	0	2.980	2.980	2.990	2.830	3.010	3,757,000	11,141,400	2.9655	2.920	2.920	2.930	2.773	2.950	3,833,780	2.9061	-0.33%
2015-12-30	0	2.990	2.980	2.990	2.920	3.020	4,417,825	13,116,941	2.9691	2.930	2.920	2.930	2.862	2.960	4,508,110	2.9096	-0.33%
2015-12-29	0	3.000	2.940	3.000	2.760	3.100	11,008,125	32,182,823	2.9236	2.940	2.881	2.940	2.705	3.038	11,233,092	2.8650	6.01%
2015-12-28	0	2.830	2.820	2.840	2.760	2.850	975,000	2,739,800	2.8101	2.773	2.764	2.783	2.705	2.793	994,926	2.7538	-1.39%
2015-12-24	0	2.870	2.860	2.870	2.850	2.930	122,775	351,450	2.8626	2.813	2.803	2.813	2.793	2.871	125,284	2.8052	-1.37%
2015-12-23	0	2.910	2.860	2.910	2.850	2.950	665,500	1,924,120	2.8912	2.852	2.803	2.852	2.793	2.891	679,100	2.8333	1.39%
2015-12-22	0	2.870	2.870	2.900	2.800	2.900	312,551	893,628	2.8591	2.813	2.813	2.842	2.744	2.842	318,938	2.8019	-1.71%
2015-12-21	0	2.920	2.860	2.920	2.820	3.000	987,000	2,848,220	2.8857	2.862	2.803	2.862	2.764	2.940	1,007,171	2.8279	-0.68%
2015-12-18	0	2.940	2.940	3.000	2.870	3.050	952,642	2,835,212	2.9762	2.881	2.881	2.940	2.813	2.989	972,111	2.9166	-0.68%
2015-12-17	0	2.960	2.950	2.960	2.910	3.050	163,525	486,205	2.9733	2.901	2.891	2.901	2.852	2.989	166,867	2.9137	1.02%
2015-12-16	0	2.930	2.930	2.950	2.920	3.000	153,000	450,460	2.9442	2.871	2.871	2.891	2.862	2.940	156,127	2.8852	1.03%
2015-12-15	0	2.900	2.890	2.900	2.870	2.950	142,100	414,840	2.9194	2.842	2.832	2.842	2.813	2.891	145,004	2.8609	-0.68%
2015-12-14	0	2.920	2.910	2.940	2.800	3.040	4,522,710	12,880,961	2.8481	2.862	2.852	2.881	2.744	2.979	4,615,138	2.7910	-1.68%
2015-12-11	0	2.970	2.970	3.010	2.920	3.180	660,020	2,004,500	3.0370	2.911	2.911	2.950	2.862	3.116	673,508	2.9762	-6.01%
2015-12-10	0	3.160	3.160	3.170	2.820	3.270	3,283,200	10,258,592	3.1246	3.097	3.097	3.107	2.764	3.205	3,350,297	3.0620	10.49%
2015-12-09	0	2.860	2.860	2.870	2.820	2.900	114,000	326,350	2.8627	2.803	2.803	2.813	2.764	2.842	116,330	2.8054	-2.72%
2015-12-08	0	2.940	2.940	2.950	2.800	2.990	779,000	2,262,840	2.9048	2.881	2.881	2.891	2.744	2.930	794,920	2.8466	-3.29%
2015-12-07	0	3.040	3.040	3.060	3.010	3.100	162,750	500,025	3.0724	2.979	2.979	2.999	2.950	3.038	166,076	3.0108	-0.33%
2015-12-04	0	3.050	3.050	3.060	2.980	3.080	494,284	1,505,304	3.0454	2.989	2.989	2.999	2.920	3.018	504,385	2.9844	-1.93%
2015-12-03	0	3.110	3.110	3.130	3.070	3.180	700,000	2,186,000	3.1229	3.048	3.048	3.067	3.009	3.116	714,306	3.0603	0.32%
2015-12-02	0	3.100	3.100	3.120	3.090	3.160	398,100	1,236,347	3.1056	3.038	3.038	3.058	3.028	3.097	406,236	3.0434	0.00%
2015-12-01	0	3.100	3.090	3.120	3.080	3.170	961,250	3,015,380	3.1369	3.038	3.028	3.058	3.018	3.107	980,895	3.0741	0.65%
2015-11-30	0	3.080	3.080	3.140	3.050	3.170	678,000	2,103,360	3.1023	3.018	3.018	3.077	2.989	3.107	691,856	3.0402	2.67%
2015-11-27	0	3.000	3.000	3.040	3.000	3.190	594,375	1,826,701	3.0733	2.940	2.940	2.979	2.940	3.126	606,522	3.0118	-5.06%
2015-11-26	0	3.160	3.160	3.170	3.130	3.200	891,875	2,823,565	3.1659	3.097	3.097	3.107	3.067	3.136	910,102	3.1025	2.60%
2015-11-25	0	3.080	3.080	3.110	3.010	3.150	547,274	1,700,733	3.1076	3.018	3.018	3.048	2.950	3.087	558,458	3.0454	0.33%
2015-11-24	0	3.070	3.060	3.080	2.980	3.090	757,250	2,314,192	3.0560	3.009	2.999	3.018	2.920	3.028	772,726	2.9948	0.99%
2015-11-23	0	3.040	3.020	3.040	2.880	3.060	763,145	2,270,384	2.9750	2.979	2.960	2.979	2.822	2.999	778,741	2.9155	3.40%
2015-11-20	0	2.940	2.930	2.990	2.810	3.020	1,042,850	3,014,680	2.8908	2.881	2.871	2.930	2.754	2.960	1,064,162	2.8329	2.80%
2015-11-19	0	2.860	2.840	2.870	2.820	2.980	788,000	2,251,410	2.8571	2.803	2.783	2.813	2.764	2.920	804,104	2.7999	-1.72%
2015-11-18	0	2.910	2.900	2.910	2.860	3.080	1,823,812	5,413,007	2.9680	2.852	2.842	2.852	2.803	3.018	1,861,084	2.9085	-4.59%
2015-11-17	0	3.050	3.030	3.080	3.030	3.150	905,025	2,802,216	3.0963	2.989	2.969	3.018	2.969	3.087	923,521	3.0343	-0.97%
2015-11-16	0	3.080	3.030	3.080	3.020	3.170	1,745,000	5,364,120	3.0740	3.018	2.969	3.018	2.960	3.107	1,780,662	3.0124	-2.84%
2015-11-13	0	3.170	3.160	3.190	3.030	3.250	1,151,375	3,633,556	3.1558	3.107	3.097	3.126	2.969	3.185	1,174,905	3.0926	0.32%
2015-11-12	0	3.160	3.150	3.190	3.110	3.300	1,311,125	4,157,635	3.1710	3.097	3.087	3.126	3.048	3.234	1,337,920	3.1075	-3.07%
2015-11-11	0	3.260	3.240	3.260	3.030	3.330	8,811,489	28,453,565	3.2291	3.195	3.175	3.195	2.969	3.263	8,991,565	3.1645	5.16%
2015-11-10	0	3.100	3.100	3.120	3.040	3.300	5,444,750	17,466,020	3.2079	3.038	3.038	3.058	2.979	3.234	5,556,021	3.1436	-6.06%
2015-11-09	0	3.300	3.280	3.300	3.270	3.420	4,432,650	14,742,703	3.3259	3.234	3.214	3.234	3.205	3.352	4,523,238	3.2593	-2.37%
2015-11-06	0	3.380	3.360	3.380	3.330	3.480	5,200,850	17,546,356	3.3737	3.312	3.293	3.312	3.263	3.410	5,307,137	3.3062	0.60%
2015-11-05	0	3.360	3.350	3.370	3.330	3.500	4,693,425	16,085,943	3.4273	3.293	3.283	3.303	3.263	3.430	4,789,342	3.3587	-2.61%
2015-11-04	0	3.450	3.440	3.450	3.400	3.620	8,910,500	31,305,380	3.5133	3.381	3.371	3.381	3.332	3.548	9,092,599	3.4430	-0.58%
2015-11-03	0	3.470	3.430	3.470	3.300	3.720	8,567,425	30,240,705	3.5297	3.401	3.361	3.401	3.234	3.645	8,742,513	3.4590	-4.14%
2015-11-02	0	3.620	3.610	3.620	3.580	3.720	8,876,000	32,541,970	3.6663	3.548	3.538	3.548	3.508	3.645	9,057,394	3.5929	-1.36%
2015-10-30	0	3.670	3.650	3.670	3.590	3.750	9,407,925	34,503,511	3.6675	3.597	3.577	3.597	3.518	3.675	9,600,190	3.5940	-1.34%
2015-10-29	0	3.720	3.710	3.730	3.620	3.730	11,984,800	43,780,141	3.6530	3.645	3.636	3.655	3.548	3.655	12,229,727	3.5798	2.48%
2015-10-28	0	3.630	3.630	3.650	3.600	3.790	9,745,825	35,590,330	3.6519	3.557	3.557	3.577	3.528	3.714	9,944,995	3.5787	-2.94%
2015-10-27	0	3.740	3.730	3.750	3.640	3.790	4,013,500	14,950,500	3.7251	3.665	3.655	3.675	3.567	3.714	4,095,522	3.6505	0.00%
2015-10-26	0	3.740	3.730	3.770	3.640	3.800	1,259,000	4,704,950	3.7371	3.665	3.655	3.694	3.567	3.724	1,284,730	3.6622	1.08%
2015-10-23	0	3.700	3.700	3.720	3.620	3.800	3,375,800	12,539,257	3.7145	3.626	3.626	3.645	3.548	3.724	3,444,789	3.6401	0.00%
2015-10-22	0	3.700	3.700	3.710	3.650	3.830	1,504,225	5,610,939	3.7301	3.626	3.626	3.636	3.577	3.753	1,534,966	3.6554	-1.07%
2015-10-20	0	3.740	3.710	3.740	3.630	3.830	2,103,050	7,891,792	3.7525	3.665	3.636	3.665	3.557	3.753	2,146,029	3.6774	1.36%
2015-10-19	0	3.690	3.680	3.700	3.500	4.300	14,478,075	53,141,989	3.6705	3.616	3.606	3.626	3.430	4.214	14,773,956	3.5970	-9.56%
2015-10-16	0	4.080	4.050	4.060	4.030	4.190	3,954,650	16,192,757	4.0946	3.998	3.969	3.979	3.949	4.106	4,035,469	4.0126	-0.97%
2015-10-15	0	4.120	4.110	4.130	4.000	4.230	5,541,350	22,996,492	4.1500	4.037	4.028	4.047	3.920	4.145	5,654,596	4.0669	3.00%
2015-10-14	0	4.000	3.990	4.000	3.720	4.100	4,684,162	18,066,321	3.8569	3.920	3.910	3.920	3.645	4.018	4,779,890	3.7797	7.24%
2015-10-13	0	3.730	3.700	3.740	3.650	3.780	3,492,025	12,929,631	3.7026	3.655	3.626	3.665	3.577	3.704	3,563,390	3.6285	-0.27%
2015-10-12	0	3.740	3.720	3.740	3.720	3.810	968,800	3,654,291	3.7720	3.665	3.645	3.665	3.645	3.734	988,599	3.6964	-2.09%
2015-10-09	0	3.820	3.810	3.820	3.770	3.900	633,150	2,433,210	3.8430	3.743	3.734	3.743	3.694	3.822	646,089	3.7661	-1.29%
2015-10-08	0	3.870	3.850	3.880	3.800	3.920	164,025	632,098	3.8537	3.792	3.773	3.802	3.724	3.841	167,377	3.7765	-1.02%
2015-10-07	0	3.910	3.910	3.920	3.800	4.000	732,275	2,846,860	3.8877	3.832	3.832	3.841	3.724	3.920	747,240	3.8098	0.00%
2015-10-06	0	3.910	3.890	3.950	3.880	4.030	650,000	2,545,820	3.9166	3.832	3.812	3.871	3.802	3.949	663,284	3.8382	0.26%
2015-10-05	0	3.900	3.890	3.930	3.720	4.180	1,792,981	7,134,254	3.9790	3.822	3.812	3.851	3.645	4.096	1,829,623	3.8993	5.98%
2015-10-02	0	3.680	3.640	3.680	3.570	3.770	422,250	1,550,598	3.6722	3.606	3.567	3.606	3.499	3.694	430,879	3.5987	1.66%
2015-09-30	0	3.620	3.620	3.650	3.560	3.770	418,812	1,533,644	3.6619	3.548	3.548	3.577	3.489	3.694	427,371	3.5886	-3.21%
2015-09-29	0	3.740	3.560	3.750	3.450	3.750	990,675	3,548,627	3.5820	3.665	3.489	3.675	3.381	3.675	1,010,921	3.5103	-0.27%
2015-09-25	0	3.750	3.750	3.770	3.660	3.800	846,225	3,161,449	3.7359	3.675	3.675	3.694	3.587	3.724	863,519	3.6611	3.31%
2015-09-24	0	3.630	3.640	3.680	3.590	3.820	877,276	3,212,973	3.6624	3.557	3.567	3.606	3.518	3.743	895,204	3.5891	-4.47%
2015-09-23	0	3.800	3.800	3.850	3.710	3.880	1,045,000	3,952,204	3.7820	3.724	3.724	3.773	3.636	3.802	1,066,356	3.7063	-4.52%
2015-09-22	0	3.980	3.940	3.980	3.860	4.190	1,734,900	6,974,101	4.0199	3.900	3.861	3.900	3.783	4.106	1,770,355	3.9394	-2.45%
2015-09-21	0	4.080	4.080	4.090	3.980	4.330	1,859,337	7,681,788	4.1315	3.998	3.998	4.008	3.900	4.243	1,897,335	4.0487	-5.77%
2015-09-18	0	4.330	4.320	4.350	4.250	4.670	3,126,025	13,612,767	4.3547	4.243	4.233	4.263	4.165	4.576	3,189,910	4.2674	-6.28%
2015-09-17	0	4.620	4.620	4.700	4.600	4.750	220,000	1,029,640	4.6802	4.527	4.527	4.606	4.508	4.655	224,496	4.5865	-1.07%
2015-09-16	0	4.670	4.680	4.700	4.650	4.760	183,160	862,917	4.7113	4.576	4.586	4.606	4.557	4.665	186,903	4.6169	0.86%
2015-09-15	0	4.630	4.560	4.650	4.510	4.730	285,280	1,320,456	4.6286	4.537	4.469	4.557	4.420	4.635	291,110	4.5359	-1.70%
2015-09-14	0	4.710	4.710	4.790	4.700	4.900	141,000	674,040	4.7804	4.616	4.616	4.694	4.606	4.802	143,882	4.6847	-2.08%
2015-09-11	0	4.810	4.760	4.810	4.710	4.900	301,500	1,447,190	4.8000	4.714	4.665	4.714	4.616	4.802	307,662	4.7038	0.63%
2015-09-10	0	4.780	4.780	4.860	4.710	4.950	229,000	1,113,020	4.8603	4.684	4.684	4.763	4.616	4.851	233,680	4.7630	-1.85%
2015-09-09	0	4.870	4.770	4.870	4.750	4.970	800,004	3,893,539	4.8669	4.772	4.674	4.772	4.655	4.870	816,353	4.7694	2.10%
2015-09-08	0	4.770	4.730	4.770	4.540	4.770	1,166,000	5,357,600	4.5949	4.674	4.635	4.674	4.449	4.674	1,189,829	4.5028	5.07%
2015-09-07	0	4.540	4.530	4.570	4.460	4.640	360,114	1,641,895	4.5594	4.449	4.439	4.478	4.371	4.547	367,473	4.4681	-0.87%
2015-09-04	0	4.580	4.560	4.610	4.550	4.780	210,250	966,010	4.5946	4.488	4.469	4.518	4.459	4.684	214,547	4.5026	-1.08%
2015-09-02	0	4.630	4.630	4.660	4.310	4.800	1,211,100	5,565,035	4.5950	4.537	4.537	4.567	4.224	4.704	1,235,851	4.5030	1.76%
2015-09-01	0	4.550	4.520	4.600	4.520	4.800	1,122,200	5,196,782	4.6309	4.459	4.429	4.508	4.429	4.704	1,145,134	4.5381	-3.19%
2015-08-31	0	4.700	4.700	4.780	4.600	4.790	550,373	2,572,946	4.6749	4.606	4.606	4.684	4.508	4.694	561,621	4.5813	-2.29%
2015-08-28	0	4.810	4.750	4.810	4.700	5.090	1,424,000	6,974,230	4.8976	4.714	4.655	4.714	4.606	4.988	1,453,102	4.7995	-1.43%
2015-08-27	0	4.880	4.850	4.930	4.690	4.970	1,055,587	5,094,308	4.8260	4.782	4.753	4.831	4.596	4.870	1,077,159	4.7294	6.55%
2015-08-26	0	4.580	4.580	4.680	4.450	4.780	5,618,463	25,541,338	4.5460	4.488	4.488	4.586	4.361	4.684	5,733,285	4.4549	1.78%
2015-08-25	0	4.500	4.500	4.600	4.220	4.700	3,156,000	14,201,870	4.5000	4.410	4.410	4.508	4.135	4.606	3,220,497	4.4098	0.00%
2015-08-24	0	4.500	4.500	4.550	4.300	4.810	2,991,000	13,592,190	4.5444	4.410	4.410	4.459	4.214	4.714	3,052,125	4.4534	-11.76%
2015-08-21	0	5.100	5.110	5.130	5.000	5.320	1,164,000	6,020,020	5.1718	4.998	5.008	5.027	4.900	5.213	1,187,788	5.0683	-5.20%
2015-08-20	0	5.380	5.360	5.380	5.260	5.540	11,848,000	64,444,960	5.4393	5.272	5.253	5.272	5.155	5.429	12,090,131	5.3304	-1.82%
2015-08-19	0	5.480	5.480	5.520	5.360	5.550	515,950	2,809,082	5.4445	5.370	5.370	5.409	5.253	5.439	526,494	5.3354	0.92%
2015-08-18	0	5.430	5.420	5.580	5.420	5.780	502,000	2,785,520	5.5488	5.321	5.311	5.468	5.311	5.664	512,259	5.4377	-4.40%
2015-08-17	0	5.680	5.680	5.720	5.650	5.940	606,000	3,454,600	5.7007	5.566	5.566	5.605	5.537	5.821	618,385	5.5865	-0.35%
2015-08-14	0	5.700	5.680	5.690	5.560	5.710	736,000	4,172,040	5.6685	5.586	5.566	5.576	5.449	5.596	751,041	5.5550	3.26%
2015-08-13	0	5.520	5.510	5.590	5.440	5.710	432,000	2,406,040	5.5695	5.409	5.400	5.478	5.331	5.596	440,829	5.4580	-0.72%
2015-08-12	0	5.560	5.560	5.600	5.550	5.770	789,000	4,475,160	5.6719	5.449	5.449	5.488	5.439	5.654	805,124	5.5583	-3.97%
2015-08-11	0	5.790	5.720	5.780	5.600	6.020	1,631,570	9,466,263	5.8019	5.674	5.605	5.664	5.488	5.899	1,664,914	5.6857	1.94%
2015-08-10	0	5.680	5.660	5.680	5.600	5.750	1,135,000	6,437,890	5.6721	5.566	5.547	5.566	5.488	5.635	1,158,195	5.5586	1.43%
2015-08-07	0	5.600	5.600	5.640	5.370	5.720	10,154,500	56,885,540	5.6020	5.488	5.488	5.527	5.262	5.605	10,362,022	5.4898	3.70%
2015-08-06	0	5.400	5.390	5.400	5.320	5.750	654,000	3,588,990	5.4878	5.292	5.282	5.292	5.213	5.635	667,365	5.3778	2.27%
2015-08-05	0	5.280	5.270	5.390	4.880	5.800	2,163,500	11,885,382	5.4936	5.174	5.164	5.282	4.782	5.684	2,207,714	5.3836	6.24%
2015-08-04	0	4.970	4.970	4.980	4.880	5.110	1,071,000	5,353,490	4.9986	4.870	4.870	4.880	4.782	5.008	1,092,887	4.8985	-2.17%
2015-08-03	0	5.080	5.090	5.100	5.080	5.280	1,112,000	5,695,449	5.1218	4.978	4.988	4.998	4.978	5.174	1,134,725	5.0192	-3.79%
2015-07-31	0	5.280	5.280	5.380	5.200	5.470	1,016,500	5,362,065	5.2750	5.174	5.174	5.272	5.096	5.360	1,037,274	5.1694	-2.22%
2015-07-30	0	5.400	5.400	5.460	5.400	5.640	1,379,000	7,588,200	5.5027	5.292	5.292	5.351	5.292	5.527	1,407,182	5.3925	-1.10%
2015-07-29	0	5.460	5.450	5.480	5.150	5.620	2,499,000	13,664,900	5.4681	5.351	5.341	5.370	5.047	5.507	2,550,071	5.3586	15.73%
2015-07-28	0	5.480	5.470	5.500	5.350	5.670	2,845,000	15,842,270	5.5685	4.624	4.615	4.640	4.514	4.784	3,372,026	4.6981	-3.01%
2015-07-27	0	5.650	5.630	5.650	5.450	5.870	4,570,500	25,727,540	5.6290	4.767	4.750	4.767	4.598	4.953	5,417,168	4.7493	-0.70%
2015-07-24	0	5.690	5.690	5.720	5.510	5.780	2,160,600	12,212,228	5.6522	4.801	4.801	4.826	4.649	4.877	2,560,843	4.7688	1.43%
2015-07-23	0	5.610	5.610	5.620	5.350	5.780	1,508,200	8,416,530	5.5805	4.733	4.733	4.742	4.514	4.877	1,787,588	4.7083	0.36%
2015-07-22	0	5.590	5.580	5.630	5.260	5.850	3,630,000	20,393,920	5.6182	4.716	4.708	4.750	4.438	4.936	4,302,444	4.7401	6.88%
2015-07-21	0	5.230	5.220	5.230	5.200	5.310	1,301,280	6,868,176	5.2780	4.413	4.404	4.413	4.387	4.480	1,542,337	4.4531	-1.32%
2015-07-20	0	5.300	5.290	5.300	5.280	5.400	3,163,000	16,817,180	5.3168	4.472	4.463	4.472	4.455	4.556	3,748,934	4.4859	0.38%
2015-07-17	0	5.280	5.300	5.380	5.120	5.400	1,243,000	6,586,030	5.2985	4.455	4.472	4.539	4.320	4.556	1,473,261	4.4704	3.53%
2015-07-16	0	5.100	5.090	5.100	4.660	5.230	919,000	4,676,560	5.0887	4.303	4.294	4.303	3.932	4.413	1,089,241	4.2934	0.39%
2015-07-15	0	5.080	5.050	5.080	5.010	5.490	1,442,000	7,407,460	5.1369	4.286	4.261	4.286	4.227	4.632	1,709,125	4.3341	-5.93%
2015-07-14	0	5.400	5.360	5.400	5.350	5.600	1,582,500	8,621,625	5.4481	4.556	4.522	4.556	4.514	4.725	1,875,652	4.5966	-1.64%
2015-07-13	0	5.490	5.490	5.500	5.000	5.580	3,619,500	19,760,795	5.4595	4.632	4.632	4.640	4.219	4.708	4,289,999	4.6062	1.10%
2015-07-10	0	5.430	5.420	5.430	4.300	5.550	10,781,600	56,305,912	5.2224	4.581	4.573	4.581	3.628	4.683	12,778,851	4.4062	28.98%
2015-07-09	0	4.210	4.210	4.240	2.950	4.300	6,155,000	23,551,690	3.8264	3.552	3.552	3.577	2.489	3.628	7,295,191	3.2284	41.28%
2015-07-08	0	2.980	2.910	3.050	2.700	3.710	5,019,000	15,185,870	3.0257	2.514	2.455	2.573	2.278	3.130	5,948,751	2.5528	-21.58%
2015-07-07	0	3.800	3.790	3.800	3.740	4.900	4,360,500	17,355,535	3.9802	3.206	3.198	3.206	3.155	4.134	5,168,266	3.3581	-16.48%
2015-07-06	0	4.550	4.550	4.590	3.500	5.610	6,881,240	32,255,300	4.6874	3.839	3.839	3.873	2.953	4.733	8,155,964	3.9548	-14.15%
2015-07-03	0	5.300	5.220	5.320	5.210	6.140	5,777,030	33,314,086	5.7666	4.472	4.404	4.489	4.396	5.180	6,847,203	4.8654	-11.96%
2015-07-02	0	6.020	6.020	6.050	6.010	6.310	2,519,000	15,611,540	6.1975	5.079	5.079	5.104	5.071	5.324	2,985,635	5.2289	-4.29%
2015-06-30	0	6.290	6.290	6.300	5.700	6.600	6,734,510	41,869,877	6.2172	5.307	5.307	5.315	4.809	5.568	7,982,053	5.2455	2.44%
2015-06-29	0	6.140	6.130	6.140	6.060	6.640	8,994,155	56,231,461	6.2520	5.180	5.172	5.180	5.113	5.602	10,660,289	5.2749	-6.40%
2015-06-26	0	6.560	6.530	6.570	6.360	6.650	7,339,610	48,002,730	6.5402	5.535	5.509	5.543	5.366	5.611	8,699,245	5.5180	0.46%
2015-06-25	0	6.530	6.550	6.560	6.200	6.600	6,755,630	44,127,742	6.5320	5.509	5.526	5.535	5.231	5.568	8,007,085	5.5111	1.08%
2015-06-24	0	6.460	6.460	6.480	6.320	6.730	2,471,920	16,119,224	6.5209	5.450	5.450	5.467	5.332	5.678	2,929,834	5.5018	-2.12%
2015-06-23	0	6.600	6.560	6.600	6.100	6.750	4,246,700	27,776,326	6.5407	5.568	5.535	5.568	5.147	5.695	5,033,385	5.5184	3.61%
2015-06-22	0	6.370	6.300	6.370	6.260	6.490	2,471,800	15,722,641	6.3608	5.374	5.315	5.374	5.282	5.476	2,929,692	5.3667	-0.31%
2015-06-19	0	6.390	6.350	6.400	6.060	6.980	6,517,700	43,279,520	6.6403	5.391	5.358	5.400	5.113	5.889	7,725,080	5.6025	-4.63%
2015-06-18	0	6.700	6.620	6.700	6.500	7.200	5,951,500	40,475,205	6.8008	5.653	5.585	5.653	5.484	6.075	7,053,993	5.7379	2.13%
2015-06-17	0	6.560	6.560	6.580	6.000	7.330	4,783,000	32,524,970	6.8001	5.535	5.535	5.552	5.062	6.184	5,669,033	5.7373	-4.65%
2015-06-16	0	6.880	6.860	6.890	6.820	8.100	9,484,050	70,182,201	7.4000	5.805	5.788	5.813	5.754	6.834	11,240,935	6.2434	-3.78%
2015-06-15	0	7.150	7.160	7.230	7.100	8.190	10,769,750	80,542,147	7.4786	6.033	6.041	6.100	5.990	6.910	12,764,806	6.3097	-5.67%
2015-06-12	0	7.580	7.550	7.590	7.310	9.000	27,554,163	224,423,941	8.1448	6.395	6.370	6.404	6.167	7.593	32,658,469	6.8718	8.44%
2015-06-11	0	6.990	6.990	7.000	5.010	7.000	19,212,740	115,703,997	6.0223	5.898	5.898	5.906	4.227	5.906	22,771,828	5.0810	39.52%
2015-06-10	0	5.010	5.000	5.010	4.930	5.190	2,095,500	10,713,805	5.1128	4.227	4.219	4.227	4.159	4.379	2,483,684	4.3137	-0.79%
2015-06-09	0	5.050	4.890	5.060	4.860	5.170	2,522,200	12,658,446	5.0188	4.261	4.126	4.269	4.100	4.362	2,989,428	4.2344	-2.32%
2015-06-08	0	5.170	5.180	5.200	5.080	5.330	1,786,000	9,266,890	5.1886	4.362	4.370	4.387	4.286	4.497	2,116,850	4.3777	-0.77%
2015-06-05	0	5.210	5.200	5.210	5.130	5.360	1,888,700	9,827,595	5.2034	4.396	4.387	4.396	4.328	4.522	2,238,575	4.3901	-0.95%
2015-06-04	0	5.260	5.260	5.300	5.100	5.370	1,623,000	8,428,440	5.1931	4.438	4.438	4.472	4.303	4.531	1,923,655	4.3815	-0.57%
2015-06-03	0	5.290	5.280	5.290	5.210	5.530	2,860,000	15,098,690	5.2793	4.463	4.455	4.463	4.396	4.666	3,389,804	4.4541	-4.51%
2015-06-02	0	5.540	5.540	5.560	5.260	5.600	7,086,600	38,079,710	5.3735	4.674	4.674	4.691	4.438	4.725	8,399,366	4.5336	0.18%
2015-06-01	0	5.530	5.520	5.530	5.400	5.600	2,772,000	15,255,892	5.5036	4.666	4.657	4.666	4.556	4.725	3,285,503	4.6434	2.41%
2015-05-29	0	5.400	5.420	5.450	5.160	5.450	4,752,050	25,300,574	5.3241	4.556	4.573	4.598	4.354	4.598	5,632,349	4.4920	2.47%
2015-05-28	0	5.270	5.220	5.270	5.050	5.460	5,716,850	29,650,283	5.1865	4.446	4.404	4.446	4.261	4.607	6,775,875	4.3759	-1.86%
2015-05-27	0	5.370	5.330	5.370	5.270	5.670	2,896,000	15,616,550	5.3925	4.531	4.497	4.531	4.446	4.784	3,432,473	4.5496	-0.56%
2015-05-26	0	5.400	5.390	5.400	5.100	5.500	4,658,830	24,857,354	5.3355	4.556	4.548	4.556	4.303	4.640	5,521,861	4.5016	1.89%
2015-05-22	0	5.300	5.300	5.320	5.100	5.390	2,106,730	11,086,976	5.2626	4.472	4.472	4.489	4.303	4.548	2,496,994	4.4401	1.53%
2015-05-21	0	5.220	5.220	5.240	5.150	5.610	3,979,000	20,893,289	5.2509	4.404	4.404	4.421	4.345	4.733	4,716,095	4.4302	-4.22%
2015-05-20	0	5.450	5.450	5.590	5.420	5.800	5,773,200	32,716,612	5.6670	4.598	4.598	4.716	4.573	4.893	6,842,664	4.7813	-1.80%
2015-05-19	0	5.550	5.500	5.520	5.100	5.600	4,618,100	24,960,333	5.4049	4.683	4.640	4.657	4.303	4.725	5,473,586	4.5601	6.73%
2015-05-18	0	5.200	5.200	5.220	5.080	5.320	1,834,500	9,548,695	5.2051	4.387	4.387	4.404	4.286	4.489	2,174,334	4.3915	-1.33%
2015-05-15	0	5.270	5.300	5.340	5.190	5.490	4,190,740	22,314,742	5.3248	4.446	4.472	4.505	4.379	4.632	4,967,059	4.4925	-0.94%
2015-05-14	0	5.320	5.320	5.340	4.930	5.330	5,479,500	28,298,710	5.1645	4.489	4.489	4.505	4.159	4.497	6,494,557	4.3573	7.47%
2015-05-13	0	4.950	4.930	4.950	4.610	4.960	3,664,050	17,804,540	4.8593	4.176	4.159	4.176	3.889	4.185	4,342,802	4.0998	7.61%
2015-05-12	0	4.600	4.580	4.600	4.550	4.870	1,180,200	5,501,318	4.6613	3.881	3.864	3.881	3.839	4.109	1,398,828	3.9328	-2.13%
2015-05-11	0	4.700	4.700	4.710	4.700	4.950	1,262,500	6,049,990	4.7921	3.965	3.965	3.974	3.965	4.176	1,496,373	4.0431	-1.47%
2015-05-08	0	4.770	4.770	4.780	4.620	5.080	3,114,000	14,874,790	4.7767	4.024	4.024	4.033	3.898	4.286	3,690,857	4.0302	-2.65%
2015-05-07	0	4.900	4.880	4.920	4.880	5.180	1,759,000	8,641,750	4.9129	4.134	4.117	4.151	4.117	4.370	2,084,848	4.1450	-2.58%
2015-05-06	0	5.030	4.950	5.000	4.980	5.280	2,368,500	12,063,260	5.0932	4.244	4.176	4.219	4.202	4.455	2,807,256	4.2972	1.62%
2015-05-05	0	4.950	4.940	4.950	4.880	5.330	3,353,100	16,845,363	5.0238	4.176	4.168	4.176	4.117	4.497	3,974,249	4.2386	-6.60%
2015-05-04	0	5.300	5.270	5.300	5.250	5.490	3,360,400	17,852,349	5.3126	4.472	4.446	4.472	4.429	4.632	3,982,902	4.4822	-1.30%
2015-04-30	0	5.370	5.320	5.380	5.220	5.380	2,756,560	14,590,799	5.2931	4.531	4.489	4.539	4.404	4.539	3,267,202	4.4658	1.13%
2015-04-29	0	5.310	5.310	5.350	5.200	5.450	2,739,050	14,596,343	5.3290	4.480	4.480	4.514	4.387	4.598	3,246,449	4.4961	-2.57%
2015-04-28	0	5.450	5.440	5.490	5.310	5.640	5,270,160	28,555,290	5.4183	4.598	4.590	4.632	4.480	4.759	6,246,437	4.5715	-2.15%
2015-04-27	0	5.570	5.570	5.600	5.150	5.820	9,655,370	54,579,425	5.6528	4.699	4.699	4.725	4.345	4.910	11,443,991	4.7693	5.09%
2015-04-24	0	5.300	5.300	5.320	5.160	5.370	2,776,500	14,652,015	5.2772	4.472	4.472	4.489	4.354	4.531	3,290,836	4.4524	-1.49%
2015-04-23	0	5.380	5.360	5.390	5.350	5.530	2,110,300	11,409,989	5.4068	4.539	4.522	4.548	4.514	4.666	2,501,225	4.5618	-2.71%
2015-04-22	0	5.530	5.510	5.530	5.320	5.700	4,171,050	22,758,709	5.4564	4.666	4.649	4.666	4.489	4.809	4,943,721	4.6036	-0.54%
2015-04-21	0	5.560	5.550	5.570	5.330	5.880	5,879,460	32,975,907	5.6087	4.691	4.683	4.699	4.497	4.961	6,968,608	4.7321	5.50%
2015-04-20	0	5.270	5.270	5.320	5.040	5.550	5,435,630	28,725,124	5.2846	4.446	4.446	4.489	4.252	4.683	6,442,560	4.4587	-1.86%
2015-04-17	0	5.370	5.370	5.380	5.230	6.300	9,919,340	56,126,017	5.6582	4.531	4.531	4.539	4.413	5.315	11,756,861	4.7739	-7.25%
2015-04-16	0	5.790	5.790	5.800	4.600	5.870	24,392,050	127,252,238	5.2170	4.885	4.885	4.893	3.881	4.953	28,910,586	4.4016	25.87%
2015-04-15	0	4.600	4.600	4.640	4.580	4.900	4,397,860	20,757,361	4.7199	3.881	3.881	3.915	3.864	4.134	5,212,547	3.9822	-2.34%
2015-04-14	0	4.710	4.700	4.710	4.440	4.800	11,124,500	51,438,360	4.6239	3.974	3.965	3.974	3.746	4.050	13,185,272	3.9012	0.00%
2015-04-13	0	4.710	4.700	4.710	4.580	5.000	9,928,700	47,065,134	4.7403	3.974	3.965	3.974	3.864	4.219	11,767,955	3.9994	-0.21%
2015-04-10	0	4.720	4.720	4.730	4.540	5.150	9,639,900	46,143,583	4.7867	3.982	3.982	3.991	3.830	4.345	11,425,655	4.0386	-4.84%
2015-04-09	0	4.960	4.920	4.940	4.310	5.220	40,152,685	191,121,204	4.7599	4.185	4.151	4.168	3.636	4.404	47,590,820	4.0159	15.89%
2015-04-08	0	4.280	4.250	4.290	3.410	4.290	48,943,550	189,891,405	3.8798	3.611	3.586	3.620	2.877	3.620	58,010,160	3.2734	25.51%
2015-04-02	0	3.410	3.400	3.410	3.300	3.460	9,275,420	31,135,278	3.3568	2.877	2.869	2.877	2.784	2.919	10,993,657	2.8321	1.19%
2015-04-01	0	3.370	3.370	3.380	3.300	3.510	9,518,020	32,341,447	3.3979	2.843	2.843	2.852	2.784	2.961	11,281,198	2.8668	-1.46%
2015-03-31	0	3.420	3.410	3.420	3.250	3.570	22,581,000	77,512,075	3.4326	2.885	2.877	2.885	2.742	3.012	26,764,046	2.8961	6.88%
2015-03-30	0	3.200	3.200	3.210	3.150	3.650	22,574,500	75,036,900	3.3240	2.700	2.700	2.708	2.658	3.080	26,756,342	2.8045	-5.04%
2015-03-27	0	3.370	3.350	3.360	3.060	4.270	49,529,100	174,074,280	3.5146	2.843	2.826	2.835	2.582	3.603	58,704,180	2.9653	-12.24%
2015-03-26	0	3.840	3.830	3.840	3.250	3.950	72,336,830	264,559,788	3.6573	3.240	3.231	3.240	2.742	3.333	85,736,957	3.0857	22.68%
2015-03-25	0	3.130	3.150	3.160	2.520	3.160	79,999,478	225,573,999	2.8197	2.641	2.658	2.666	2.126	2.666	94,819,082	2.3790	32.07%
2015-03-24	0	2.370	2.370	2.380	1.770	2.500	65,871,360	147,979,016	2.2465	2.000	2.000	2.008	1.493	2.109	78,073,783	1.8954	38.60%
2015-03-23	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-20	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-19	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-18	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-17	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-16	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-13	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-12	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-11	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-10	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-09	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-06	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-15	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-14	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-13	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-12	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-05	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2015-01-02	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-31	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-30	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	1.443	-	-	-	-	0	-	0.00%
2014-11-03	0	1.710	1.700	1.710	1.680	1.790	9,121,000	15,771,060	1.7291	1.443	1.434	1.443	1.417	1.510	10,810,631	1.4588	0.00%
2014-10-31	0	1.710	1.680	1.700	1.670	1.880	18,254,030	32,363,912	1.7730	1.443	1.417	1.434	1.409	1.586	21,635,521	1.4959	2.40%
2014-10-30	0	1.670	1.660	1.670	1.630	1.700	1,669,500	2,763,720	1.6554	1.409	1.401	1.409	1.375	1.434	1,978,769	1.3967	-1.18%
2014-10-29	0	1.690	1.670	1.690	1.610	1.720	3,886,000	6,499,000	1.6724	1.426	1.409	1.426	1.358	1.451	4,605,867	1.4110	1.20%
2014-10-28	0	1.670	1.670	1.680	1.600	1.720	2,291,500	3,832,670	1.6726	1.409	1.409	1.417	1.350	1.451	2,715,992	1.4111	2.45%
2014-10-27	0	1.630	1.630	1.640	1.610	1.680	1,996,000	3,261,260	1.6339	1.375	1.375	1.384	1.358	1.417	2,365,752	1.3785	-4.12%
2014-10-24	0	1.700	1.680	1.700	1.660	1.750	6,910,000	11,655,650	1.6868	1.434	1.417	1.434	1.401	1.476	8,190,052	1.4231	0.59%
2014-10-23	0	1.690	1.690	1.700	1.670	1.800	14,473,500	25,058,855	1.7314	1.426	1.426	1.434	1.409	1.519	17,154,662	1.4608	-2.87%
2014-10-22	0	1.740	1.730	1.740	1.700	1.860	13,456,500	23,562,560	1.7510	1.468	1.460	1.468	1.434	1.569	15,949,266	1.4773	-2.79%
2014-10-21	0	1.790	1.780	1.790	1.580	1.920	30,120,000	54,281,700	1.8022	1.510	1.502	1.510	1.333	1.620	35,699,617	1.5205	14.01%
2014-10-20	0	1.570	1.570	1.580	1.540	1.710	10,043,000	15,990,720	1.5922	1.325	1.325	1.333	1.299	1.443	11,903,428	1.3434	-6.55%
2014-10-17	0	1.680	1.670	1.680	1.660	1.780	10,447,000	17,928,970	1.7162	1.417	1.409	1.417	1.401	1.502	12,382,268	1.4480	-1.18%
2014-10-16	0	1.700	1.690	1.700	1.620	1.770	8,619,000	14,663,400	1.7013	1.434	1.426	1.434	1.367	1.493	10,215,638	1.4354	-5.56%
2014-10-15	0	1.800	1.740	1.750	1.730	1.940	15,622,000	28,641,130	1.8334	1.519	1.468	1.476	1.460	1.637	18,515,917	1.5468	0.00%
2014-10-14	0	1.800	1.790	1.800	1.730	1.900	8,517,500	15,474,815	1.8168	1.519	1.510	1.519	1.460	1.603	10,095,335	1.5329	-0.55%
2014-10-13	0	1.810	1.800	1.820	1.710	2.170	28,220,100	54,242,012	1.9221	1.527	1.519	1.536	1.443	1.831	33,447,768	1.6217	-9.05%
2014-10-10	0	1.990	1.950	1.990	1.940	2.610	53,275,000	113,471,850	2.1299	1.679	1.645	1.679	1.637	2.202	63,143,994	1.7970	-20.40%
2014-10-09	0	2.500	2.490	2.500	2.460	3.350	28,012,500	77,020,480	2.7495	2.109	2.101	2.109	2.076	2.826	33,201,711	2.3198	-24.01%
2014-10-08	0	3.290	3.280	3.290	3.230	3.950	51,344,500	186,831,865	3.6388	2.776	2.767	2.776	2.725	3.333	60,855,877	3.0701	8.22%
2014-10-07	1	-	-	-	-	-	0	0	-	2.565	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	2.565	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	2.565	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	2.565	-	-	-	-	0	-	0.00%
2014-09-29	0	3.040	3.030	3.040	2.960	3.800	12,783,000	43,239,530	3.3826	2.565	2.556	2.565	2.497	3.206	15,151,003	2.8539	-23.62%
2014-09-26	0	3.980	3.900	3.980	3.400	4.510	8,640,130	32,534,728	3.7655	3.358	3.290	3.358	2.869	3.805	10,240,682	3.1770	-6.79%
2014-09-25	0	4.270	4.220	4.270	4.200	4.300	478,000	2,023,430	4.2331	3.603	3.560	3.603	3.544	3.628	566,548	3.5715	-2.73%
2014-09-24	0	4.390	4.310	4.390	4.260	4.470	238,550	1,029,974	4.3176	3.704	3.636	3.704	3.594	3.771	282,740	3.6428	-0.23%
2014-09-23	0	4.400	4.370	4.450	4.340	4.630	206,500	930,820	4.5076	3.712	3.687	3.754	3.662	3.906	244,753	3.8031	-2.22%
2014-09-22	0	4.500	4.400	4.500	4.400	4.780	376,000	1,712,940	4.5557	3.797	3.712	3.797	3.712	4.033	445,653	3.8437	1.12%
2014-09-19	0	4.450	4.450	4.500	4.260	4.500	602,000	2,658,920	4.4168	3.754	3.754	3.797	3.594	3.797	713,518	3.7265	3.73%
2014-09-18	0	4.290	4.290	4.300	4.150	4.390	124,900	532,936	4.2669	3.620	3.620	3.628	3.501	3.704	148,037	3.6000	0.94%
2014-09-17	0	4.250	4.200	4.290	4.000	4.440	394,080	1,669,824	4.2373	3.586	3.544	3.620	3.375	3.746	467,082	3.5750	0.71%
2014-09-16	0	4.220	4.220	4.350	4.200	4.460	64,000	275,070	4.2980	3.560	3.560	3.670	3.544	3.763	75,856	3.6262	-5.38%
2014-09-15	0	4.460	4.450	4.500	4.180	4.560	2,888,130	12,239,174	4.2378	3.763	3.754	3.797	3.527	3.847	3,423,145	3.5754	6.70%
2014-09-12	0	4.180	4.100	4.200	4.000	4.200	2,941,360	12,062,615	4.1010	3.527	3.459	3.544	3.375	3.544	3,486,236	3.4601	-1.42%
2014-09-11	0	4.240	4.230	4.300	4.190	4.360	426,500	1,810,070	4.2440	3.577	3.569	3.628	3.535	3.679	505,508	3.5807	-2.75%
2014-09-10	0	4.360	4.280	4.360	4.250	4.380	513,500	2,210,545	4.3049	3.679	3.611	3.679	3.586	3.695	608,624	3.6320	-0.46%
2014-09-08	0	4.380	4.370	4.380	4.310	4.490	177,000	776,730	4.3883	3.695	3.687	3.695	3.636	3.788	209,789	3.7024	0.00%
2014-09-05	0	4.380	4.380	4.410	4.380	4.490	147,000	650,960	4.4283	3.695	3.695	3.721	3.695	3.788	174,231	3.7362	-0.90%
2014-09-04	0	4.420	4.410	4.490	4.400	4.530	410,040	1,819,065	4.4363	3.729	3.721	3.788	3.712	3.822	485,998	3.7429	-0.67%
2014-09-03	0	4.450	4.450	4.530	4.450	4.580	268,330	1,210,249	4.5103	3.754	3.754	3.822	3.754	3.864	318,037	3.8054	-1.33%
2014-09-02	0	4.510	4.500	4.570	4.500	4.580	205,000	925,500	4.5146	3.805	3.797	3.856	3.797	3.864	242,975	3.8090	0.22%
2014-09-01	0	4.500	4.500	4.550	4.460	4.720	17,647,500	78,357,670	4.4402	3.797	3.797	3.839	3.763	3.982	20,916,633	3.7462	-0.66%
2014-08-29	0	4.530	4.470	4.540	4.470	4.700	289,000	1,322,270	4.5753	3.822	3.771	3.830	3.771	3.965	342,536	3.8602	0.22%
2014-08-28	0	4.520	4.510	4.640	4.330	4.900	10,903,600	48,236,220	4.4239	3.814	3.805	3.915	3.653	4.134	12,923,451	3.7325	3.67%
2014-08-27	0	4.360	4.360	4.440	4.350	4.450	97,010	424,503	4.3759	3.679	3.679	3.746	3.670	3.754	114,981	3.6919	-0.46%
2014-08-26	0	4.380	4.380	4.400	4.350	4.560	465,450	2,057,494	4.4204	3.695	3.695	3.712	3.670	3.847	551,673	3.7296	-1.79%
2014-08-25	0	4.460	4.450	4.500	4.390	4.480	181,370	806,476	4.4466	3.763	3.754	3.797	3.704	3.780	214,968	3.7516	-1.11%
2014-08-22	0	4.510	4.510	4.550	4.320	4.570	425,050	1,907,527	4.4878	3.805	3.805	3.839	3.645	3.856	503,789	3.7864	2.27%
2014-08-21	0	4.410	4.410	4.540	4.390	4.550	293,000	1,319,070	4.5019	3.721	3.721	3.830	3.704	3.839	347,277	3.7983	-2.00%
2014-08-20	0	4.500	4.480	4.520	4.450	4.570	444,500	2,002,175	4.5043	3.797	3.780	3.814	3.754	3.856	526,842	3.8003	0.90%
2014-08-19	0	4.610	4.590	4.620	4.480	4.740	846,400	3,899,206	4.6068	3.763	3.747	3.771	3.657	3.869	1,036,932	3.7603	0.66%
2014-08-18	0	4.580	4.580	4.590	4.560	4.750	1,887,500	8,770,530	4.6466	3.738	3.738	3.747	3.722	3.877	2,312,393	3.7928	-1.29%
2014-08-15	0	4.640	4.640	4.690	4.640	4.870	1,256,050	5,896,371	4.6944	3.787	3.787	3.828	3.787	3.975	1,538,798	3.8318	-2.73%
2014-08-14	0	4.770	4.740	4.770	4.650	4.890	901,500	4,275,425	4.7426	3.894	3.869	3.894	3.796	3.991	1,104,436	3.8711	-1.24%
2014-08-13	0	4.830	4.800	4.830	4.800	5.140	2,512,000	12,275,070	4.8866	3.943	3.918	3.943	3.918	4.196	3,077,473	3.9887	-3.40%
2014-08-12	0	5.000	5.000	5.040	4.910	5.800	3,496,000	18,176,410	5.1992	4.081	4.081	4.114	4.008	4.734	4,282,980	4.2439	-5.84%
2014-08-11	1	5.310	5.310	5.360	4.600	5.460	2,785,000	14,122,675	5.0710	4.334	4.334	4.375	3.755	4.457	3,411,928	4.1392	13.22%
2014-08-08	0	4.690	4.670	4.690	4.560	4.700	263,000	1,223,570	4.6524	3.828	3.812	3.828	3.722	3.836	322,204	3.7975	0.00%
2014-08-07	0	4.690	4.650	4.690	4.590	4.700	615,600	2,859,822	4.6456	3.828	3.796	3.828	3.747	3.836	754,177	3.7920	0.43%
2014-08-06	0	4.670	4.670	4.700	4.590	4.700	482,050	2,243,098	4.6532	3.812	3.812	3.836	3.747	3.836	590,564	3.7982	-0.85%
2014-08-05	0	4.710	4.710	4.760	4.660	4.800	284,500	1,345,030	4.7277	3.845	3.845	3.885	3.804	3.918	348,543	3.8590	-0.63%
2014-08-04	0	4.740	4.720	4.740	4.700	4.830	439,500	2,091,450	4.7587	3.869	3.853	3.869	3.836	3.943	538,435	3.8843	0.85%
2014-08-01	0	4.700	4.680	4.700	4.680	4.800	512,000	2,428,560	4.7433	3.836	3.820	3.836	3.820	3.918	627,256	3.8717	-1.05%
2014-07-31	0	4.750	4.690	4.790	4.700	4.800	635,500	3,011,585	4.7389	3.877	3.828	3.910	3.836	3.918	778,557	3.8682	1.06%
2014-07-30	0	4.700	4.690	4.780	4.690	4.910	933,900	4,487,079	4.8047	3.836	3.828	3.902	3.828	4.008	1,144,129	3.9218	-2.29%
2014-07-29	0	4.810	4.800	4.850	4.790	4.880	486,500	2,343,000	4.8160	3.926	3.918	3.959	3.910	3.983	596,015	3.9311	-0.62%
2014-07-28	0	4.840	4.840	4.880	4.640	4.950	1,105,100	5,361,183	4.8513	3.951	3.951	3.983	3.787	4.040	1,353,868	3.9599	0.41%
2014-07-25	0	4.820	4.800	4.830	4.450	5.000	1,846,850	8,897,128	4.8175	3.934	3.918	3.943	3.632	4.081	2,262,592	3.9323	4.56%
2014-07-24	0	4.610	4.560	4.610	4.300	4.800	1,685,100	7,701,412	4.5703	3.763	3.722	3.763	3.510	3.918	2,064,431	3.7305	-2.33%
2014-07-23	0	4.720	4.700	4.720	4.690	4.900	1,678,500	7,996,145	4.7639	3.853	3.836	3.853	3.828	4.000	2,056,345	3.8885	-3.48%
2014-07-22	0	4.890	4.860	4.890	4.830	5.010	1,105,500	5,383,250	4.8695	3.991	3.967	3.991	3.943	4.089	1,354,358	3.9748	-1.41%
2014-07-21	0	4.960	4.900	4.960	4.760	5.040	3,272,000	16,150,790	4.9361	4.049	4.000	4.049	3.885	4.114	4,008,556	4.0291	2.90%
2014-07-18	0	4.820	4.820	4.880	4.730	5.350	7,785,500	38,355,535	4.9265	3.934	3.934	3.983	3.861	4.367	9,538,085	4.0213	-4.55%
2014-07-17	0	5.050	5.010	5.050	4.800	5.540	15,878,670	83,730,516	5.2731	4.122	4.089	4.122	3.918	4.522	19,453,098	4.3042	5.65%
2014-07-16	1	4.780	4.720	4.810	4.480	4.950	2,494,650	11,963,367	4.7956	3.902	3.853	3.926	3.657	4.040	3,056,218	3.9144	6.70%
2014-07-15	0	4.480	4.490	4.500	3.690	4.680	7,773,300	33,491,140	4.3085	3.657	3.665	3.673	3.012	3.820	9,523,138	3.5168	24.44%
2014-07-14	0	3.600	3.600	3.620	3.340	3.730	3,344,500	12,130,210	3.6269	2.939	2.939	2.955	2.726	3.045	4,097,376	2.9605	7.78%
2014-07-11	0	3.340	3.340	3.370	3.190	3.500	2,311,500	7,792,370	3.3711	2.726	2.726	2.751	2.604	2.857	2,831,839	2.7517	-4.84%
2014-07-10	0	3.510	3.510	3.520	2.960	3.550	3,879,800	12,949,351	3.3376	2.865	2.865	2.873	2.416	2.898	4,753,177	2.7244	16.23%
2014-07-09	0	3.020	3.000	3.040	2.960	3.050	629,550	1,904,836	3.0257	2.465	2.449	2.481	2.416	2.490	771,267	2.4697	0.67%
2014-07-08	0	3.000	2.980	3.000	2.960	3.100	1,417,500	4,323,155	3.0498	2.449	2.432	2.449	2.416	2.530	1,736,592	2.4894	0.00%
2014-07-07	0	3.000	2.960	3.000	2.800	3.090	2,430,000	7,205,980	2.9654	2.449	2.416	2.449	2.286	2.522	2,977,014	2.4205	7.14%
2014-07-04	0	2.800	2.800	2.820	2.690	2.880	1,941,010	5,424,406	2.7946	2.286	2.286	2.302	2.196	2.351	2,377,948	2.2811	3.32%
2014-07-03	0	2.710	2.680	2.720	2.620	2.760	903,100	2,447,007	2.7096	2.212	2.188	2.220	2.139	2.253	1,106,396	2.2117	2.26%
2014-07-02	0	2.650	2.650	2.680	2.630	2.690	1,230,120	3,265,004	2.6542	2.163	2.163	2.188	2.147	2.196	1,507,031	2.1665	-1.12%
2014-06-30	0	2.680	2.670	2.680	2.670	2.750	211,000	568,960	2.6965	2.188	2.179	2.188	2.179	2.245	258,498	2.2010	0.00%
2014-06-27	0	2.680	2.670	2.710	2.670	2.720	64,050	171,412	2.6762	2.188	2.179	2.212	2.179	2.220	78,468	2.1845	-0.74%
2014-06-26	0	2.700	2.700	2.720	2.640	2.800	613,400	1,671,255	2.7246	2.204	2.204	2.220	2.155	2.286	751,482	2.2239	0.75%
2014-06-25	0	2.680	2.670	2.700	2.640	2.700	421,000	1,118,600	2.6570	2.188	2.179	2.204	2.155	2.204	515,771	2.1688	-0.74%
2014-06-24	0	2.700	2.700	2.720	2.640	2.750	657,450	1,783,101	2.7121	2.204	2.204	2.220	2.155	2.245	805,448	2.2138	-1.10%
2014-06-23	0	2.730	2.730	2.740	2.720	2.750	265,190	725,224	2.7347	2.228	2.228	2.237	2.220	2.245	324,887	2.2322	-1.44%
2014-06-20	0	2.770	2.770	2.830	2.730	2.900	488,000	1,371,310	2.8101	2.261	2.261	2.310	2.228	2.367	597,853	2.2937	-3.15%
2014-06-19	0	2.860	2.860	2.870	2.670	2.920	1,485,959	4,206,184	2.8306	2.334	2.334	2.343	2.179	2.383	1,820,461	2.3105	5.93%
2014-06-18	0	2.700	2.670	2.710	2.600	2.770	737,000	1,994,673	2.7065	2.204	2.179	2.212	2.122	2.261	902,905	2.2092	0.37%
2014-06-17	0	2.690	2.690	2.700	2.670	2.730	322,050	866,111	2.6894	2.196	2.196	2.204	2.179	2.228	394,546	2.1952	0.00%
2014-06-16	0	2.690	2.690	2.730	2.630	2.850	1,964,450	5,284,837	2.6902	2.196	2.196	2.228	2.147	2.326	2,406,665	2.1959	-3.93%
2014-06-13	0	2.800	2.760	2.800	2.730	2.850	468,000	1,298,750	2.7751	2.286	2.253	2.286	2.228	2.326	573,351	2.2652	0.36%
2014-06-12	0	2.790	2.750	2.790	2.640	2.800	463,000	1,272,400	2.7482	2.277	2.245	2.277	2.155	2.286	567,225	2.2432	2.95%
2014-06-11	0	2.710	2.710	2.750	2.700	2.800	543,000	1,476,030	2.7183	2.212	2.212	2.245	2.204	2.286	665,234	2.2188	-2.17%
2014-06-10	0	2.770	2.750	2.770	2.660	2.780	1,060,960	2,896,927	2.7305	2.261	2.245	2.261	2.171	2.269	1,299,791	2.2288	2.59%
2014-06-09	0	2.700	2.690	2.710	2.680	2.900	2,218,800	6,085,356	2.7426	2.204	2.196	2.212	2.188	2.367	2,718,271	2.2387	-5.26%
2014-06-06	0	2.850	2.780	2.850	2.780	3.080	2,259,600	6,598,235	2.9201	2.326	2.269	2.326	2.269	2.514	2,768,256	2.3835	-2.73%
2014-06-05	0	2.930	2.900	2.970	2.820	3.150	6,645,600	19,550,390	2.9419	2.392	2.367	2.424	2.302	2.571	8,141,583	2.4013	3.90%
2014-06-04	0	2.820	2.820	2.880	2.800	3.030	3,755,000	11,007,650	2.9315	2.302	2.302	2.351	2.286	2.473	4,600,284	2.3928	-3.75%
2014-06-03	0	2.930	2.900	2.980	2.710	2.990	4,118,600	11,531,525	2.7999	2.392	2.367	2.432	2.212	2.441	5,045,733	2.2854	5.40%
2014-05-30	0	2.780	2.750	2.800	2.750	2.830	224,020	620,294	2.7689	2.269	2.245	2.286	2.245	2.310	274,449	2.2601	0.36%
2014-05-29	0	2.770	2.770	2.820	2.760	2.870	334,050	933,901	2.7957	2.261	2.261	2.302	2.253	2.343	409,248	2.2820	-2.46%
2014-05-28	0	2.840	2.840	2.850	2.760	2.950	2,861,550	7,984,182	2.7902	2.318	2.318	2.326	2.253	2.408	3,505,710	2.2775	1.43%
2014-05-27	0	2.800	2.790	2.800	2.710	2.910	1,344,150	3,782,945	2.8144	2.286	2.277	2.286	2.212	2.375	1,646,730	2.2972	-3.78%
2014-05-26	0	2.910	2.900	2.940	2.840	3.140	1,244,000	3,727,200	2.9961	2.375	2.367	2.400	2.318	2.563	1,524,035	2.4456	-7.32%
2014-05-23	0	3.140	3.080	3.150	3.080	3.250	828,500	2,608,005	3.1479	2.563	2.514	2.571	2.514	2.653	1,015,003	2.5695	0.96%
2014-05-22	0	3.110	3.100	3.140	3.100	3.380	1,192,000	3,809,570	3.1959	2.539	2.530	2.563	2.530	2.759	1,460,330	2.6087	-2.20%
2014-05-21	0	3.180	3.160	3.190	2.960	3.240	5,228,500	16,057,340	3.0711	2.596	2.579	2.604	2.416	2.645	6,405,481	2.5068	6.00%
2014-05-20	0	3.000	3.000	3.050	2.980	3.340	1,448,650	4,547,486	3.1391	2.449	2.449	2.490	2.432	2.726	1,774,754	2.5623	-4.46%
2014-05-19	0	3.140	3.140	3.180	2.920	3.700	6,308,000	20,779,280	3.2941	2.563	2.563	2.596	2.383	3.020	7,727,986	2.6888	-4.56%
2014-05-16	0	3.290	3.280	3.300	2.160	3.750	11,613,395	36,732,194	3.1629	2.685	2.677	2.694	1.763	3.061	14,227,672	2.5817	50.92%
2014-05-15	0	2.180	2.160	2.230	2.110	2.250	294,050	636,126	2.1633	1.779	1.763	1.820	1.722	1.837	360,243	1.7658	-3.11%
2014-05-14	0	2.250	2.240	2.250	2.000	2.320	1,583,500	3,467,950	2.1901	1.837	1.828	1.837	1.633	1.894	1,939,960	1.7876	5.14%
2014-05-13	0	2.140	2.120	2.190	2.030	2.240	14,200,850	29,570,648	2.0823	1.747	1.730	1.788	1.657	1.828	17,397,586	1.6997	-3.17%
2014-05-12	0	2.210	2.210	2.250	2.200	2.370	405,030	913,319	2.2549	1.804	1.804	1.837	1.796	1.935	496,206	1.8406	-4.74%
2014-05-09	0	2.320	2.300	2.330	2.300	2.500	361,000	855,370	2.3694	1.894	1.877	1.902	1.877	2.041	442,264	1.9341	-5.69%
2014-05-08	0	2.460	2.410	2.460	2.460	2.600	311,000	785,500	2.5257	2.008	1.967	2.008	2.008	2.122	381,009	2.0616	-3.15%
2014-05-07	0	2.540	2.510	2.580	2.350	2.580	444,500	1,109,460	2.4960	2.073	2.049	2.106	1.918	2.106	544,561	2.0373	3.67%
2014-05-05	0	2.450	2.450	2.490	2.390	2.490	152,000	369,380	2.4301	2.000	2.000	2.032	1.951	2.032	186,217	1.9836	-2.00%
2014-05-02	0	2.500	2.500	2.540	2.400	2.570	312,000	780,070	2.5002	2.041	2.041	2.073	1.959	2.098	382,234	2.0408	-0.40%
2014-04-30	0	2.510	2.490	2.520	2.410	2.600	357,000	901,260	2.5245	2.049	2.032	2.057	1.967	2.122	437,364	2.0607	-0.79%
2014-04-29	0	2.530	2.520	2.540	2.380	2.600	345,500	877,090	2.5386	2.065	2.057	2.073	1.943	2.122	423,275	2.0722	-0.78%
2014-04-28	0	2.550	2.460	2.550	2.300	2.720	5,318,500	13,822,510	2.5989	2.081	2.008	2.081	1.877	2.220	6,515,741	2.1214	-5.20%
2014-04-25	0	2.690	2.690	2.700	2.650	2.800	1,022,100	2,751,682	2.6922	2.196	2.196	2.204	2.163	2.286	1,252,184	2.1975	-0.37%
2014-04-24	0	2.700	2.700	2.720	2.600	2.890	8,236,950	19,926,113	2.4191	2.204	2.204	2.220	2.122	2.359	10,091,160	1.9746	0.00%
2014-04-23	0	2.700	2.710	2.720	2.700	3.380	4,929,070	14,525,821	2.9470	2.204	2.212	2.220	2.204	2.759	6,038,647	2.4055	-21.28%
2014-04-22	0	3.430	3.410	3.500	3.410	3.600	148,000	517,180	3.4945	2.800	2.783	2.857	2.783	2.939	181,316	2.8524	-4.72%
2014-04-17	0	3.600	3.500	3.600	3.270	3.840	609,000	2,157,690	3.5430	2.939	2.857	2.939	2.669	3.134	746,091	2.8920	-6.25%
2014-04-16	0	3.840	3.800	3.880	3.800	4.160	252,000	1,000,110	3.9687	3.134	3.102	3.167	3.102	3.396	308,727	3.2395	-2.54%
2014-04-15	0	3.940	3.940	4.000	3.920	4.100	529,250	2,123,047	4.0114	3.216	3.216	3.265	3.200	3.347	648,389	3.2743	-2.72%
2014-04-14	0	4.050	4.000	4.100	3.900	4.290	164,007	668,458	4.0758	3.306	3.265	3.347	3.183	3.502	200,926	3.3269	0.25%
2014-04-11	0	4.040	4.040	4.130	4.000	5.000	1,451,000	6,528,610	4.4994	3.298	3.298	3.371	3.265	4.081	1,777,633	3.6726	-4.94%
2014-04-10	0	4.250	4.250	4.300	4.110	4.300	341,000	1,432,840	4.2019	3.469	3.469	3.510	3.355	3.510	417,762	3.4298	-1.62%
2014-04-09	0	4.320	4.320	4.380	4.310	4.500	235,960	1,028,177	4.3574	3.526	3.526	3.575	3.518	3.673	289,077	3.5568	-3.14%
2014-04-08	0	4.460	4.480	4.530	4.200	4.600	290,000	1,288,850	4.4443	3.640	3.657	3.698	3.428	3.755	355,282	3.6277	0.90%
2014-04-07	0	4.420	4.330	4.500	4.150	4.700	532,250	2,362,710	4.4391	3.608	3.534	3.673	3.387	3.836	652,064	3.6234	-2.86%
2014-04-04	0	4.550	4.470	4.500	4.500	6.200	2,183,552	11,263,102	5.1582	3.714	3.649	3.673	3.673	5.061	2,675,089	4.2104	-7.89%
2014-04-03	0	4.940	4.940	5.000	4.500	6.590	2,326,350	12,551,357	5.3953	4.032	4.032	4.081	3.673	5.379	2,850,032	4.4039	-15.99%
2014-04-02	0	5.880	5.820	5.880	5.060	7.010	4,234,452	25,579,129	6.0407	4.800	4.751	4.800	4.130	5.722	5,187,664	4.9308	92.16%
2014-04-01	0	30.60	30.50	30.60	30.50	32.90	267,800	8,400,665	31.369	2.498	2.490	2.498	2.490	2.685	3,280,841	2.5605	-5.85%
2014-03-31	0	32.50	32.00	32.50	31.50	34.30	166,450	5,462,650	32.819	2.653	2.612	2.653	2.571	2.800	2,039,194	2.6788	-0.31%
2014-03-28	0	32.60	32.50	33.00	32.00	35.00	119,250	3,930,270	32.958	2.661	2.653	2.694	2.612	2.857	1,460,942	2.6902	-1.06%
2014-03-27	0	32.95	32.05	33.05	31.00	35.50	252,020	8,463,807	33.584	2.690	2.616	2.698	2.530	2.898	3,087,519	2.7413	-1.79%
2014-03-26	0	33.55	33.55	33.80	31.00	35.50	462,850	15,741,557	34.010	2.739	2.739	2.759	2.530	2.898	5,670,416	2.7761	-2.19%
2014-03-25	0	34.30	34.10	34.75	34.10	38.45	74,750	2,745,902	36.734	2.800	2.783	2.836	2.783	3.138	915,769	2.9985	-8.53%
2014-03-24	0	37.50	37.05	38.10	37.50	40.00	103,057	4,003,627	38.849	3.061	3.024	3.110	3.061	3.265	1,262,560	3.1710	-0.27%
2014-03-21	0	37.60	37.20	37.60	37.00	38.30	69,959	2,628,926	37.578	3.069	3.036	3.069	3.020	3.126	857,074	3.0673	-0.53%
2014-03-20	0	37.80	37.05	37.80	36.90	39.00	130,710	4,934,904	37.755	3.085	3.024	3.085	3.012	3.183	1,601,340	3.0817	1.07%
2014-03-19	0	37.40	37.00	37.40	34.95	37.40	164,750	5,959,645	36.174	3.053	3.020	3.053	2.853	3.053	2,018,367	2.9527	9.04%
2014-03-18	0	34.30	34.05	34.80	32.00	35.80	116,200	4,009,385	34.504	2.800	2.779	2.841	2.612	2.922	1,423,576	2.8164	0.88%
2014-03-17	0	34.00	33.50	34.00	30.00	34.50	187,550	6,121,395	32.639	2.775	2.734	2.775	2.449	2.816	2,297,692	2.6642	11.48%
2014-03-14	0	30.50	30.15	30.95	29.00	35.00	229,750	7,114,975	30.968	2.490	2.461	2.526	2.367	2.857	2,814,687	2.5278	-9.36%
2014-03-13	0	33.65	33.60	34.00	33.50	39.70	341,800	12,266,377	35.888	2.747	2.743	2.775	2.734	3.241	4,187,422	2.9293	-15.24%
2014-03-12	0	39.70	39.10	39.70	34.00	40.10	331,384	12,420,245	37.480	3.241	3.192	3.241	2.775	3.273	4,059,815	3.0593	10.28%
2014-03-11	0	36.00	34.60	36.50	31.05	36.50	503,050	16,625,397	33.049	2.939	2.824	2.979	2.534	2.979	6,162,910	2.6977	17.07%
2014-03-10	0	30.75	30.75	31.00	29.10	32.00	460,627	14,266,733	30.972	2.510	2.510	2.530	2.375	2.612	5,643,182	2.5281	9.04%
2014-03-07	0	28.20	28.00	28.20	25.60	28.20	429,094	11,693,852	27.252	2.302	2.286	2.302	2.090	2.302	5,256,868	2.2245	11.46%
2014-03-06	0	25.30	25.50	25.90	23.25	25.50	461,262	11,360,141	24.628	2.065	2.081	2.114	1.898	2.081	5,650,961	2.0103	12.69%
2014-03-05	0	22.45	22.35	22.50	22.00	24.00	108,550	2,491,265	22.950	1.832	1.824	1.837	1.796	1.959	1,329,856	1.8733	1.13%
2014-03-04	0	22.20	22.10	22.50	22.00	23.00	44,950	1,014,232	22.564	1.812	1.804	1.837	1.796	1.877	550,686	1.8418	-1.55%
2014-03-03	0	22.55	22.40	22.70	22.05	23.00	57,630	1,293,696	22.448	1.841	1.828	1.853	1.800	1.877	706,030	1.8324	-2.38%
2014-02-28	0	23.10	22.60	23.10	22.25	23.80	77,405	1,774,913	22.930	1.886	1.845	1.886	1.816	1.943	948,295	1.8717	-1.91%
2014-02-27	0	23.55	23.20	23.55	23.55	25.00	96,625	2,348,704	24.307	1.922	1.894	1.922	1.922	2.041	1,183,761	1.9841	-1.05%
2014-02-26	0	23.80	23.00	23.80	20.80	24.30	120,150	2,663,480	22.168	1.943	1.877	1.943	1.698	1.983	1,471,968	1.8095	9.93%
2014-02-25	0	21.65	21.65	22.00	21.50	22.50	62,800	1,379,440	21.966	1.767	1.767	1.796	1.755	1.837	769,368	1.7930	-3.99%
2014-02-24	0	22.55	22.55	23.70	21.60	25.00	243,955	5,529,822	22.667	1.841	1.841	1.935	1.763	2.041	2,988,714	1.8502	-7.20%
2014-02-21	0	24.30	23.60	24.30	19.00	25.70	1,271,752	29,803,330	23.435	1.983	1.926	1.983	1.551	2.098	15,580,346	1.9129	29.26%
2014-02-20	0	18.80	18.52	19.40	17.50	19.00	182,665	3,277,169	17.941	1.535	1.512	1.584	1.428	1.551	2,237,845	1.4644	4.44%
2014-02-19	0	18.00	17.22	18.50	16.98	18.00	97,414	1,705,108	17.504	1.469	1.406	1.510	1.386	1.469	1,193,427	1.4287	5.88%
2014-02-18	0	17.00	16.98	17.34	16.98	17.80	147,550	2,546,135	17.256	1.388	1.386	1.415	1.386	1.453	1,807,648	1.4085	-3.41%
2014-02-17	0	17.60	17.60	17.80	17.30	18.02	137,070	2,440,312	17.803	1.437	1.437	1.453	1.412	1.471	1,679,257	1.4532	1.73%
2014-02-14	0	17.30	16.88	17.30	15.30	17.50	93,910	1,598,626	17.023	1.412	1.378	1.412	1.249	1.428	1,150,500	1.3895	1.41%
2014-02-13	0	17.06	17.06	17.50	15.24	17.88	380,530	6,426,684	16.889	1.393	1.393	1.428	1.244	1.459	4,661,907	1.3786	6.62%
2014-02-12	0	16.00	15.00	16.40	12.50	16.00	555,095	7,933,569	14.292	1.306	1.224	1.339	1.020	1.306	6,800,518	1.1666	34.45%
2014-02-11	0	11.90	11.64	12.10	11.00	12.40	101,265	1,211,848	11.967	0.971	0.950	0.988	0.898	1.012	1,240,606	0.9768	11.21%
2014-02-10	0	10.70	10.20	-	10.30	10.70	39,300	416,247	10.592	0.873	0.833	-	0.841	0.873	481,468	0.8645	1.90%
2014-02-07	0	10.50	10.04	10.60	10.62	10.62	10,505	111,214	10.587	0.857	0.820	0.865	0.867	0.867	128,698	0.8641	0.38%
2014-02-06	0	10.46	10.24	10.86	10.46	11.00	16,015	170,932	10.673	0.854	0.836	0.886	0.854	0.898	196,201	0.8712	-0.19%
2014-02-05	0	10.48	9.550	11.50	10.46	10.50	152,150	1,594,791	10.482	0.855	0.780	0.939	0.854	0.857	1,864,003	0.8556	0.00%
2014-02-04	0	10.48	10.10	10.48	10.48	10.50	134,050	1,404,855	10.480	0.855	0.824	0.855	0.855	0.857	1,642,258	0.8554	-0.19%
2014-01-30	0	10.50	10.50	10.88	10.14	10.88	4,300	45,012	10.468	0.857	0.857	0.888	0.828	0.888	52,680	0.8544	-3.49%
2014-01-29	0	10.88	10.60	11.00	10.62	10.88	4,350	46,976	10.799	0.888	0.865	0.898	0.867	0.888	53,292	0.8815	-0.37%
2014-01-28	0	10.92	10.50	11.16	10.40	11.30	8,050	87,720	10.897	0.891	0.857	0.911	0.849	0.922	98,621	0.8895	-4.21%
2014-01-27	0	11.40	10.80	11.40	10.80	11.40	28,000	314,280	11.224	0.931	0.882	0.931	0.882	0.931	343,030	0.9162	-1.72%
2014-01-24	0	11.60	11.60	11.70	11.60	12.00	26,700	312,582	11.707	0.947	0.947	0.955	0.947	0.980	327,104	0.9556	-0.51%
2014-01-23	0	11.66	11.66	11.70	11.20	11.70	19,600	226,080	11.535	0.952	0.952	0.955	0.914	0.955	240,121	0.9415	2.28%
2014-01-22	0	11.40	11.20	11.74	11.40	11.98	46,650	537,660	11.525	0.931	0.914	0.958	0.931	0.978	571,513	0.9408	-1.72%
2014-01-21	0	11.60	11.60	11.80	11.58	12.00	17,150	200,192	11.673	0.947	0.947	0.963	0.945	0.980	210,106	0.9528	0.87%
2014-01-20	0	11.50	11.32	11.80	11.30	11.50	30,150	343,185	11.383	0.939	0.924	0.963	0.922	0.939	369,370	0.9291	0.00%
2014-01-17	0	11.50	11.20	11.80	9.900	12.22	141,616	1,604,288	11.328	0.939	0.914	0.963	0.808	0.997	1,734,950	0.9247	12.75%
2014-01-16	0	10.20	9.900	10.30	10.00	10.80	46,000	476,840	10.366	0.833	0.808	0.841	0.816	0.882	563,550	0.8461	2.51%
2014-01-15	0	9.950	9.950	10.00	9.950	10.60	23,241	232,888	10.021	0.812	0.812	0.816	0.812	0.865	284,728	0.8179	-3.40%
2014-01-14	0	10.30	9.300	10.80	9.860	10.30	26,150	261,950	10.017	0.841	0.759	0.882	0.805	0.841	320,366	0.8177	-0.96%
2014-01-13	0	10.40	10.20	11.00	10.20	10.40	8,000	82,200	10.275	0.849	0.833	0.898	0.833	0.849	98,009	0.8387	0.00%
2014-01-10	0	10.40	10.40	10.58	10.40	10.40	6,450	66,891	10.371	0.849	0.849	0.864	0.849	0.849	79,020	0.8465	-1.89%
2014-01-09	0	10.60	10.40	10.60	10.24	11.00	22,000	236,240	10.738	0.865	0.849	0.865	0.836	0.898	269,524	0.8765	-3.64%
2014-01-08	0	11.00	10.50	11.10	9.820	11.00	20,600	221,970	10.775	0.898	0.857	0.906	0.802	0.898	252,372	0.8795	1.10%
2014-01-07	0	10.88	10.80	10.96	10.80	10.88	30,000	325,600	10.853	0.888	0.882	0.895	0.882	0.888	367,533	0.8859	0.74%
2014-01-06	0	10.80	10.70	10.80	10.90	10.90	12,270	133,596	10.888	0.882	0.873	0.882	0.890	0.890	150,321	0.8887	-2.70%
2014-01-03	0	11.10	11.10	11.38	10.98	11.40	22,050	248,635	11.276	0.906	0.906	0.929	0.896	0.931	270,136	0.9204	-2.63%
2014-01-02	0	11.40	11.08	11.60	11.00	11.90	37,250	425,110	11.412	0.931	0.904	0.947	0.898	0.971	456,353	0.9315	-3.39%
2013-12-31	0	11.80	11.60	12.00	11.80	11.80	2,000	23,600	11.800	0.963	0.947	0.980	0.963	0.963	24,502	0.9632	0.00%
2013-12-30	0	11.80	11.60	11.80	11.50	12.00	27,585	328,127	11.895	0.963	0.947	0.963	0.939	0.980	337,946	0.9709	-1.67%
2013-12-27	0	12.00	11.58	12.00	11.96	12.30	28,850	348,407	12.076	0.980	0.945	0.980	0.976	1.004	353,444	0.9857	0.00%
2013-12-24	0	12.00	11.60	12.00	11.70	12.00	15,000	177,800	11.853	0.980	0.947	0.980	0.955	0.980	183,766	0.9675	1.69%
2013-12-23	0	11.80	11.60	11.90	11.80	12.00	9,600	113,670	11.841	0.963	0.947	0.971	0.963	0.980	117,610	0.9665	-1.01%
2013-12-20	0	11.92	11.60	11.92	11.30	12.10	59,634	706,710	11.851	0.973	0.947	0.973	0.922	0.988	730,581	0.9673	7.39%
2013-12-19	0	11.10	11.02	11.40	11.00	12.20	25,150	291,079	11.574	0.906	0.900	0.931	0.898	0.996	308,115	0.9447	-4.15%
2013-12-18	0	11.58	11.06	11.58	11.50	12.00	24,485	288,149	11.768	0.945	0.903	0.945	0.939	0.980	299,968	0.9606	-3.50%
2013-12-17	0	12.00	11.90	12.00	11.36	12.00	124,999	1,469,248	11.754	0.980	0.971	0.980	0.927	0.980	1,531,374	0.9594	7.14%
2013-12-16	0	11.20	11.20	11.68	10.50	11.80	57,158	628,255	10.992	0.914	0.914	0.953	0.857	0.963	700,248	0.8972	0.00%
2013-12-13	0	11.20	10.86	11.20	10.80	11.50	35,730	395,726	11.075	0.914	0.886	0.914	0.882	0.939	437,731	0.9040	-2.61%
2013-12-12	0	11.50	10.38	11.50	11.70	11.70	4,804	55,997	11.656	0.939	0.847	0.939	0.955	0.955	58,854	0.9515	-1.71%
2013-12-11	0	11.70	10.62	11.76	10.00	11.70	55,970	592,412	10.584	0.955	0.867	0.960	0.816	0.955	685,693	0.8640	2.63%
2013-12-10	0	11.40	11.32	11.62	11.40	11.62	4,000	45,820	11.455	0.931	0.924	0.948	0.931	0.948	49,004	0.9350	-1.89%
2013-12-09	0	11.62	11.60	11.80	11.60	11.92	14,150	164,421	11.620	0.948	0.947	0.963	0.947	0.973	173,353	0.9485	-2.52%
2013-12-06	0	11.92	11.92	12.26	11.30	12.60	122,968	1,507,069	12.256	0.973	0.973	1.001	0.922	1.028	1,506,492	1.0004	-9.42%
2013-12-05	0	13.16	12.92	13.16	12.00	14.00	187,510	2,483,937	13.247	1.074	1.055	1.074	0.980	1.143	2,297,202	1.0813	9.67%
2013-12-04	0	12.00	11.60	12.28	10.20	12.52	234,950	2,725,007	11.598	0.980	0.947	1.002	0.833	1.022	2,878,393	0.9467	17.65%
2013-12-03	0	10.20	9.340	10.20	8.800	10.30	284,297	2,653,383	9.3331	0.833	0.762	0.833	0.718	0.841	3,482,948	0.7618	-2.49%
2013-12-02	0	10.46	10.08	10.46	10.10	11.00	42,550	444,185	10.439	0.854	0.823	0.854	0.824	0.898	521,284	0.8521	-6.61%
2013-11-29	0	11.20	10.52	11.28	11.00	11.20	21,058	235,061	11.163	0.914	0.859	0.921	0.898	0.914	257,983	0.9111	-0.88%
2013-11-28	0	11.30	11.30	11.40	10.50	11.40	36,275	399,909	11.024	0.922	0.922	0.931	0.857	0.931	444,408	0.8999	-3.58%
2013-11-27	0	11.72	10.20	11.72	11.72	11.72	1,500	16,810	11.207	0.957	0.833	0.957	0.957	0.957	18,377	0.9147	-0.17%
2013-11-26	0	11.74	10.84	11.74	-	-	1,702	18,616	10.938	0.958	0.885	0.958	-	-	20,851	0.8928	0.00%
2013-11-25	0	11.74	11.70	11.90	11.50	12.00	44,900	530,076	11.806	0.958	0.955	0.971	0.939	0.980	550,074	0.9636	-2.17%
2013-11-22	0	12.00	11.70	12.00	11.50	12.60	103,600	1,246,705	12.034	0.980	0.955	0.980	0.939	1.028	1,269,213	0.9823	-6.25%
2013-11-21	0	12.80	12.60	12.98	12.42	13.00	84,450	1,084,616	12.843	1.045	1.028	1.059	1.014	1.061	1,034,604	1.0483	-1.54%
2013-11-20	0	13.00	12.42	13.00	12.40	13.70	201,041	2,599,410	12.930	1.061	1.014	1.061	1.012	1.118	2,462,971	1.0554	-8.45%
2013-11-19	0	14.20	13.62	14.20	13.60	14.20	9,375	129,973	13.864	1.159	1.112	1.159	1.110	1.159	114,854	1.1316	-1.39%
2013-11-18	0	14.40	13.90	14.60	13.50	15.02	89,100	1,263,726	14.183	1.175	1.135	1.192	1.102	1.226	1,091,572	1.1577	-4.00%
2013-11-15	0	15.00	14.82	15.20	14.84	15.00	14,865	221,593	14.907	1.224	1.210	1.241	1.211	1.224	182,112	1.2168	0.00%
2013-11-14	0	15.00	15.00	15.20	14.90	15.10	46,105	691,257	14.993	1.224	1.224	1.241	1.216	1.233	564,836	1.2238	0.67%
2013-11-13	0	14.90	14.90	15.18	14.88	15.20	63,820	955,375	14.970	1.216	1.216	1.239	1.215	1.241	781,864	1.2219	-1.46%
2013-11-12	0	15.12	15.12	15.30	14.82	15.40	67,334	1,019,903	15.147	1.234	1.234	1.249	1.210	1.257	824,915	1.2364	-0.66%
2013-11-11	0	15.22	15.18	15.30	14.48	15.40	85,901	1,291,589	15.036	1.242	1.239	1.249	1.182	1.257	1,052,381	1.2273	1.47%
2013-11-08	0	15.00	14.84	15.20	14.40	16.00	160,290	2,448,026	15.272	1.224	1.211	1.241	1.175	1.306	1,963,727	1.2466	5.49%
2013-11-07	0	14.22	14.20	14.50	13.90	15.02	127,380	1,830,353	14.369	1.161	1.159	1.184	1.135	1.226	1,560,544	1.1729	-5.20%
2013-11-06	0	15.00	14.96	15.00	14.40	15.20	118,044	1,753,621	14.856	1.224	1.221	1.224	1.175	1.241	1,446,167	1.2126	2.04%
2013-11-05	0	14.70	14.24	14.80	13.32	15.20	308,117	4,354,852	14.134	1.200	1.162	1.208	1.087	1.241	3,774,768	1.1537	8.09%
2013-11-04	0	13.60	13.60	13.72	13.00	13.68	336,445	4,493,452	13.356	1.110	1.110	1.120	1.061	1.117	4,121,817	1.0902	0.59%
2013-11-01	0	13.52	13.52	13.60	13.22	14.50	320,310	4,425,489	13.816	1.104	1.104	1.110	1.079	1.184	3,924,146	1.1278	-2.17%
2013-10-31	0	13.82	14.12	14.18	13.04	17.50	1,285,267	18,825,559	14.647	1.128	1.153	1.157	1.064	1.428	15,745,919	1.1956	-16.24%
2013-10-30	0	16.50	16.50	16.98	13.46	18.40	1,181,049	20,132,181	17.046	1.347	1.347	1.386	1.099	1.502	14,469,135	1.3914	22.77%
2013-10-29	0	13.44	13.44	13.88	9.900	13.42	641,762	7,893,429	12.300	1.097	1.097	1.133	0.808	1.095	7,862,283	1.0040	40.00%
2013-10-28	0	9.600	9.500	9.800	7.900	10.00	540,731	5,125,927	9.4796	0.784	0.775	0.800	0.645	0.816	6,624,543	0.7738	20.75%
2013-10-25	0	7.950	8.000	8.030	6.470	8.030	499,577	3,597,040	7.2002	0.649	0.653	0.655	0.528	0.655	6,120,362	0.5877	23.26%
2013-10-24	0	6.450	6.450	6.580	5.750	6.800	614,447	3,913,930	6.3698	0.526	0.526	0.537	0.469	0.555	7,527,644	0.5199	14.16%
2013-10-23	0	5.650	5.650	5.750	5.220	6.000	410,625	2,362,423	5.7532	0.461	0.461	0.469	0.426	0.490	5,030,603	0.4696	8.45%
2013-10-22	0	5.210	5.210	5.290	5.000	5.500	334,650	1,769,264	5.2869	0.425	0.425	0.432	0.408	0.449	4,099,827	0.4315	3.99%
2013-10-21	0	5.010	5.010	5.090	4.800	5.800	907,650	4,846,403	5.3395	0.409	0.409	0.415	0.392	0.473	11,119,700	0.4358	4.38%
2013-10-18	0	4.800	4.800	4.820	3.700	4.850	934,065	4,097,349	4.3866	0.392	0.392	0.393	0.302	0.396	11,443,313	0.3581	34.45%
2013-10-17	0	3.570	3.570	3.790	3.500	3.800	149,531	529,874	3.5436	0.291	0.291	0.309	0.286	0.310	1,831,917	0.2892	1.42%
2013-10-16	0	3.520	3.520	3.800	3.500	3.600	1,663,300	5,826,302	3.5029	0.287	0.287	0.310	0.286	0.294	20,377,235	0.2859	0.57%
2013-10-15	0	3.500	3.500	4.500	3.500	3.500	48,352	169,227	3.4999	0.286	0.286	0.367	0.286	0.286	592,365	0.2857	0.00%
2013-10-11	0	3.500	3.500	3.800	3.490	3.550	411,125	1,445,054	3.5149	0.286	0.286	0.310	0.285	0.290	5,036,729	0.2869	-5.91%
2013-10-10	0	0.093	0.093	0.096	0.091	0.096	5,275,160	492,504	0.0934	0.304	0.304	0.313	0.297	0.313	1,615,661	0.3048	-3.12%
2013-10-09	0	0.096	0.095	0.097	0.094	0.100	5,028,000	483,990	0.0963	0.313	0.310	0.317	0.307	0.327	1,539,962	0.3143	-3.03%
2013-10-08	0	0.099	0.099	0.100	0.095	0.104	5,744,000	575,814	0.1002	0.323	0.323	0.327	0.310	0.340	1,759,256	0.3273	-1.00%
2013-10-07	0	0.100	0.100	0.102	0.097	0.105	9,925,820	1,001,060	0.1009	0.327	0.327	0.333	0.317	0.343	3,040,052	0.3293	-6.54%
2013-10-04	0	0.107	0.106	0.107	0.104	0.116	16,908,000	1,841,084	0.1089	0.349	0.346	0.349	0.340	0.379	5,178,535	0.3555	-7.76%
2013-10-03	0	0.116	0.115	0.116	0.113	0.148	72,178,600	9,252,506	0.1282	0.379	0.375	0.379	0.369	0.483	22,106,660	0.4185	9.43%
2013-10-02	0	0.106	0.106	0.107	0.100	0.109	6,596,400	679,477	0.1030	0.346	0.346	0.349	0.327	0.356	2,020,327	0.3363	2.91%
2013-09-30	0	0.103	0.102	0.103	0.098	0.120	23,548,000	2,438,396	0.1036	0.336	0.333	0.336	0.320	0.392	7,212,216	0.3381	-14.17%
2013-09-27	0	0.120	0.119	0.120	0.108	0.173	201,464,440	29,212,391	0.1450	0.392	0.389	0.392	0.353	0.565	61,703,965	0.4734	27.66%
2013-09-26	1	0.094	0.090	0.095	0.076	0.106	20,312,200	1,874,483	0.0923	0.307	0.294	0.310	0.248	0.346	6,221,164	0.3013	22.08%
2013-09-25	0	0.077	0.077	0.080	0.076	0.078	808,020	62,005	0.0767	0.251	0.251	0.261	0.248	0.255	247,478	0.2505	-3.75%
2013-09-24	0	0.080	0.078	0.080	0.075	0.082	950,400	76,049	0.0800	0.261	0.255	0.261	0.245	0.268	291,086	0.2613	2.56%
2013-09-23	0	0.078	0.078	0.079	0.077	0.079	380,000	29,630	0.0780	0.255	0.255	0.258	0.251	0.258	116,385	0.2546	-1.27%
2013-09-19	0	0.079	0.079	0.081	0.077	0.082	1,548,000	123,120	0.0795	0.258	0.258	0.264	0.251	0.268	474,117	0.2597	2.60%
2013-09-18	0	0.077	0.076	0.079	0.074	0.080	1,074,400	81,388	0.0758	0.251	0.248	0.258	0.242	0.261	329,064	0.2473	-2.53%
2013-09-17	0	0.079	0.078	0.079	0.077	0.080	296,000	23,370	0.0790	0.258	0.255	0.258	0.251	0.261	90,658	0.2578	0.00%
2013-09-16	0	0.079	0.079	0.080	0.077	0.079	1,082,000	84,690	0.0783	0.258	0.258	0.261	0.251	0.258	331,392	0.2556	0.00%
2013-09-13	0	0.079	0.078	0.079	0.078	0.080	3,445,400	271,836	0.0789	0.258	0.255	0.258	0.255	0.261	1,055,247	0.2576	-2.47%
2013-09-12	0	0.081	0.080	0.082	0.076	0.082	3,527,240	280,009	0.0794	0.264	0.261	0.268	0.248	0.268	1,080,313	0.2592	0.00%
2013-09-11	0	0.081	0.080	0.081	0.079	0.081	2,740,200	218,636	0.0798	0.264	0.261	0.264	0.258	0.264	839,261	0.2605	3.85%
2013-09-10	0	0.078	0.077	0.078	0.075	0.084	8,234,400	641,711	0.0779	0.255	0.251	0.255	0.245	0.274	2,522,009	0.2544	-2.50%
2013-09-09	0	0.080	0.080	0.083	0.080	0.088	6,122,000	524,356	0.0857	0.261	0.261	0.271	0.261	0.287	1,875,029	0.2797	-9.09%
2013-09-06	0	0.088	0.088	0.090	0.088	0.092	4,552,840	402,393	0.0884	0.287	0.287	0.294	0.287	0.300	1,394,431	0.2886	-4.35%
2013-09-05	0	0.092	0.088	0.092	0.085	0.101	21,128,160	1,913,280	0.0906	0.300	0.287	0.300	0.278	0.330	6,471,074	0.2957	-14.81%
2013-09-04	0	0.108	0.105	0.110	0.108	0.108	162,400	17,515	0.1079	0.353	0.343	0.359	0.353	0.353	49,739	0.3521	0.00%
2013-09-03	0	0.108	0.108	0.111	0.103	0.111	490,000	52,390	0.1069	0.353	0.353	0.362	0.336	0.362	150,076	0.3491	-1.82%
2013-09-02	0	0.110	0.108	0.114	0.104	0.110	440,000	47,440	0.1078	0.359	0.353	0.372	0.340	0.359	134,762	0.3520	3.77%
2013-08-30	0	0.106	0.106	0.115	0.106	0.106	160,000	16,960	0.1060	0.346	0.346	0.375	0.346	0.346	49,004	0.3461	-1.85%
2013-08-29	0	0.108	0.108	0.117	0.105	0.112	90,000	10,010	0.1112	0.353	0.353	0.382	0.343	0.366	27,565	0.3631	0.00%
2013-08-28	0	0.108	0.105	0.120	0.108	0.108	43,600	4,683	0.1074	0.353	0.343	0.392	0.353	0.353	13,354	0.3507	-3.57%
2013-08-27	0	0.112	0.108	0.112	0.108	0.113	476,560	52,685	0.1106	0.366	0.353	0.366	0.353	0.369	145,959	0.3610	0.00%
2013-08-26	0	0.112	0.112	0.120	0.112	0.118	182,400	20,934	0.1148	0.366	0.366	0.392	0.366	0.385	55,865	0.3747	-5.08%
2013-08-23	0	0.118	0.113	0.123	0.118	0.128	1,990,000	240,630	0.1209	0.385	0.369	0.402	0.385	0.418	609,492	0.3948	0.00%
2013-08-22	0	0.118	0.118	0.128	0.110	0.122	537,680	63,150	0.1174	0.385	0.385	0.418	0.359	0.398	164,679	0.3835	6.31%
2013-08-21	0	0.111	0.108	0.116	0.111	0.111	100,000	11,100	0.1110	0.362	0.353	0.379	0.362	0.362	30,628	0.3624	0.00%
2013-08-20	0	0.111	0.110	0.112	0.103	0.111	121,090,000	12,957,210	0.1070	0.362	0.359	0.366	0.336	0.362	37,087,106	0.3494	-2.63%
2013-08-19	0	0.114	0.108	0.114	-	-	0	0	-	0.372	0.353	0.372	-	-	0	-	0.00%
2013-08-16	0	0.114	0.111	0.116	0.110	0.114	922,000	103,096	0.1118	0.372	0.362	0.379	0.359	0.372	282,388	0.3651	2.70%
2013-08-15	0	0.111	0.111	0.115	0.110	0.114	1,470,000	164,180	0.1117	0.362	0.362	0.375	0.359	0.372	450,227	0.3647	-1.77%
2013-08-13	0	0.113	0.111	0.113	0.105	0.113	28,406,000	3,013,040	0.1061	0.369	0.362	0.369	0.343	0.369	8,700,110	0.3463	6.60%
2013-08-12	0	0.106	0.106	0.109	0.105	0.107	60,180	6,368	0.1058	0.346	0.346	0.356	0.343	0.349	18,432	0.3455	-0.93%
2013-08-09	0	0.107	0.105	0.109	0.104	0.107	112,800	11,976	0.1062	0.349	0.343	0.356	0.340	0.349	34,548	0.3466	-0.93%
2013-08-08	0	0.108	0.105	0.109	0.108	0.111	608,000	66,500	0.1094	0.353	0.343	0.356	0.353	0.362	186,217	0.3571	-0.92%
2013-08-07	0	0.109	0.106	0.110	0.109	0.110	310,000	33,800	0.1090	0.356	0.346	0.359	0.356	0.359	94,946	0.3560	0.93%
2013-08-06	0	0.108	0.107	0.110	0.105	0.108	330,560	34,924	0.1057	0.353	0.349	0.359	0.343	0.353	101,243	0.3450	-4.42%
2013-08-05	0	0.113	0.113	0.114	0.108	0.114	810,000	89,330	0.1103	0.369	0.369	0.372	0.353	0.372	248,085	0.3601	2.73%
2013-08-02	0	0.110	0.108	0.110	0.105	0.110	806,000	85,980	0.1067	0.359	0.353	0.359	0.343	0.359	246,859	0.3483	2.80%
2013-08-01	0	0.107	0.105	0.108	0.103	0.107	820,000	85,160	0.1039	0.349	0.343	0.353	0.336	0.349	251,147	0.3391	0.94%
2013-07-31	0	0.106	0.106	0.110	0.100	0.112	1,994,000	210,350	0.1055	0.346	0.346	0.359	0.327	0.366	610,717	0.3444	-0.93%
2013-07-30	0	0.107	0.107	0.110	0.103	0.107	861,000	91,337	0.1061	0.349	0.349	0.359	0.336	0.349	263,705	0.3464	-3.60%
2013-07-29	0	0.111	0.111	0.113	0.110	0.111	573,840	63,104	0.1100	0.362	0.362	0.369	0.359	0.362	175,754	0.3590	-2.63%
2013-07-26	0	0.114	0.110	0.114	0.111	0.114	156,000	17,442	0.1118	0.372	0.359	0.372	0.362	0.372	47,779	0.3651	2.70%
2013-07-25	0	0.111	0.111	0.112	0.108	0.110	604,000	65,782	0.1089	0.362	0.362	0.366	0.353	0.359	184,991	0.3556	0.00%
2013-07-24	0	0.111	0.111	0.114	0.108	0.114	1,082,080	120,352	0.1112	0.362	0.362	0.372	0.353	0.372	331,416	0.3631	1.83%
2013-07-23	0	0.109	0.108	0.109	0.101	0.110	3,824,800	408,060	0.1067	0.356	0.353	0.356	0.330	0.359	1,171,449	0.3483	-3.54%
2013-07-22	0	0.113	0.112	0.114	0.108	0.114	88,496,000	9,995,938	0.1130	0.369	0.366	0.372	0.353	0.372	27,104,307	0.3688	-2.59%
2013-07-19	0	0.116	0.114	0.116	0.113	0.116	710,000	81,010	0.1141	0.379	0.372	0.379	0.369	0.379	217,457	0.3725	-3.33%
2013-07-18	0	0.120	0.117	0.120	0.113	0.125	940,000	111,280	0.1184	0.392	0.382	0.392	0.369	0.408	287,901	0.3865	2.56%
2013-07-17	0	0.117	0.116	0.120	0.117	0.122	681,000	80,905	0.1188	0.382	0.379	0.392	0.382	0.398	208,575	0.3879	0.00%
2013-07-16	0	0.117	0.117	0.119	0.114	0.117	360,000	41,370	0.1149	0.382	0.382	0.389	0.372	0.382	110,260	0.3752	0.00%
2013-07-15	0	0.117	0.115	0.118	0.116	0.119	2,224,000	261,100	0.1174	0.382	0.375	0.385	0.379	0.389	681,160	0.3833	-3.31%
2013-07-12	0	0.121	0.121	0.123	0.118	0.122	1,412,000	170,222	0.1206	0.395	0.395	0.402	0.385	0.398	432,463	0.3936	-1.63%
2013-07-11	0	0.123	0.123	0.125	0.119	0.123	650,000	78,430	0.1207	0.402	0.402	0.408	0.389	0.402	199,080	0.3940	1.65%
2013-07-10	0	0.121	0.121	0.125	0.115	0.130	80,615,360	10,075,385	0.1250	0.395	0.395	0.408	0.375	0.424	24,690,647	0.4081	-3.20%
2013-07-09	0	0.125	0.125	0.128	0.125	0.129	20,736,800	2,608,476	0.1258	0.408	0.408	0.418	0.408	0.421	6,351,209	0.4107	0.00%
2013-07-08	0	0.125	0.125	0.127	0.118	0.126	27,740,000	3,380,276	0.1219	0.408	0.408	0.415	0.385	0.411	8,496,130	0.3979	4.17%
2013-07-05	0	0.120	0.119	0.120	0.120	0.120	170,000	20,340	0.1196	0.392	0.389	0.392	0.392	0.392	52,067	0.3906	-1.64%
2013-07-04	0	0.122	0.119	0.123	0.118	0.122	160,000	19,340	0.1209	0.398	0.389	0.402	0.385	0.398	49,004	0.3947	5.17%
2013-07-03	0	0.116	0.116	0.121	0.115	0.117	258,800	29,774	0.1150	0.379	0.379	0.395	0.375	0.382	79,265	0.3756	-6.45%
2013-07-02	0	0.124	0.124	0.126	0.111	0.117	300,000	34,520	0.1151	0.405	0.405	0.411	0.362	0.382	91,883	0.3757	3.33%
2013-06-28	0	0.120	0.118	0.125	0.115	0.122	646,000	76,620	0.1186	0.392	0.385	0.408	0.375	0.398	197,855	0.3873	6.19%
2013-06-27	0	0.113	0.113	0.115	0.113	0.114	529,400	59,771	0.1129	0.369	0.369	0.375	0.369	0.372	162,143	0.3686	-3.42%
2013-06-26	0	0.117	0.110	0.117	0.116	0.117	776,000	89,976	0.1159	0.382	0.359	0.382	0.379	0.382	237,671	0.3786	6.36%
2013-06-25	0	0.110	0.110	0.114	0.108	0.116	1,070,000	118,630	0.1109	0.359	0.359	0.372	0.353	0.379	327,717	0.3620	-5.17%
2013-06-24	0	0.116	0.116	0.120	0.115	0.121	642,000	75,906	0.1182	0.379	0.379	0.392	0.375	0.395	196,630	0.3860	-7.94%
2013-06-21	0	0.126	0.122	0.126	0.122	0.131	1,320,000	165,550	0.1254	0.411	0.398	0.411	0.398	0.428	404,286	0.4095	-4.55%
2013-06-20	0	0.132	0.125	0.132	0.123	0.133	1,630,000	209,820	0.1287	0.431	0.408	0.431	0.402	0.434	499,232	0.4203	0.76%
2013-06-19	0	0.131	0.128	0.131	0.114	0.139	5,880,000	769,960	0.1309	0.428	0.418	0.428	0.372	0.454	1,800,910	0.4275	10.08%
2013-06-18	0	0.119	0.119	0.120	0.119	0.126	3,330,000	401,140	0.1205	0.389	0.389	0.392	0.389	0.411	1,019,903	0.3933	-5.56%
2013-06-17	0	0.126	0.129	0.130	0.122	0.131	2,174,000	274,050	0.1261	0.411	0.421	0.424	0.398	0.428	665,847	0.4116	0.00%
2013-06-14	0	0.126	0.126	0.128	0.126	0.134	3,290,000	420,740	0.1279	0.411	0.411	0.418	0.411	0.438	1,007,652	0.4175	-3.08%
2013-06-13	0	0.130	0.128	0.135	0.127	0.143	3,388,000	448,942	0.1325	0.424	0.418	0.441	0.415	0.467	1,037,667	0.4326	-11.56%
2013-06-11	0	0.147	0.147	0.148	0.138	0.147	806,000	115,810	0.1437	0.480	0.480	0.483	0.451	0.480	246,859	0.4691	5.00%
2013-06-10	0	0.140	0.139	0.144	0.139	0.145	932,400	132,384	0.1420	0.457	0.454	0.470	0.454	0.473	285,573	0.4636	-4.76%
2013-06-07	0	0.147	0.146	0.149	0.142	0.153	2,644,000	391,972	0.1482	0.480	0.477	0.486	0.464	0.500	809,797	0.4840	-5.16%
2013-06-06	0	0.155	0.155	0.157	0.144	0.168	140,357,760	20,397,857	0.1453	0.506	0.506	0.513	0.470	0.549	42,988,382	0.4745	8.39%
2013-06-05	0	0.143	0.142	0.145	0.136	0.155	12,423,200	1,825,496	0.1469	0.467	0.464	0.473	0.444	0.506	3,804,943	0.4798	3.62%
2013-06-04	0	0.138	0.138	0.139	0.128	0.138	8,365,000	1,110,456	0.1328	0.451	0.451	0.454	0.418	0.451	2,562,009	0.4334	7.81%
2013-06-03	0	0.128	0.128	0.129	0.124	0.129	2,138,880	273,028	0.1276	0.418	0.418	0.421	0.405	0.421	655,090	0.4168	1.59%
2013-05-31	0	0.126	0.122	0.126	0.121	0.126	1,047,960	128,603	0.1227	0.411	0.398	0.411	0.395	0.411	320,966	0.4007	4.13%
2013-05-30	0	0.121	0.116	0.123	0.121	0.125	1,652,000	203,720	0.1233	0.395	0.379	0.402	0.395	0.408	505,970	0.4026	-3.20%
2013-05-29	0	0.125	0.125	0.127	0.125	0.129	930,000	118,720	0.1277	0.408	0.408	0.415	0.408	0.421	284,838	0.4168	-1.57%
2013-05-28	0	0.127	0.125	0.127	0.124	0.127	1,088,000	135,320	0.1244	0.415	0.408	0.415	0.405	0.415	333,230	0.4061	-0.78%
2013-05-27	0	0.128	0.125	0.128	0.124	0.132	780,000	99,070	0.1270	0.418	0.408	0.418	0.405	0.431	238,896	0.4147	0.79%
2013-05-24	0	0.127	0.123	0.127	0.123	0.130	834,000	103,528	0.1241	0.415	0.402	0.415	0.402	0.424	255,435	0.4053	-1.55%
2013-05-23	0	0.129	0.121	0.129	0.120	0.130	1,890,000	234,980	0.1243	0.421	0.395	0.421	0.392	0.424	578,864	0.4059	1.57%
2013-05-22	0	0.127	0.126	0.130	0.127	0.131	1,002,000	129,154	0.1289	0.415	0.411	0.424	0.415	0.428	306,890	0.4208	-2.31%
2013-05-21	0	0.130	0.125	0.130	0.124	0.140	7,221,720	965,733	0.1337	0.424	0.408	0.424	0.405	0.457	2,211,848	0.4366	0.00%
2013-05-20	0	0.130	0.128	0.131	0.113	0.132	13,347,480	1,681,813	0.1260	0.424	0.418	0.428	0.369	0.431	4,088,029	0.4114	14.04%
2013-05-16	0	0.114	0.111	0.114	0.111	0.114	1,674,000	187,124	0.1118	0.372	0.362	0.372	0.362	0.372	512,708	0.3650	1.79%
2013-05-15	0	0.112	0.109	0.114	0.109	0.113	1,668,000	185,906	0.1115	0.366	0.356	0.372	0.356	0.369	510,870	0.3639	-1.75%
2013-05-14	0	0.114	0.112	0.114	0.109	0.116	1,104,000	123,614	0.1120	0.372	0.366	0.372	0.356	0.379	338,130	0.3656	4.59%
2013-05-13	0	0.109	0.108	0.110	0.108	0.110	954,600	104,353	0.1093	0.356	0.353	0.359	0.353	0.359	292,372	0.3569	-0.91%
2013-05-10	0	0.110	0.110	0.113	0.108	0.114	2,602,800	289,098	0.1111	0.359	0.359	0.369	0.353	0.372	797,178	0.3627	-1.79%
2013-05-09	0	0.112	0.112	0.113	0.110	0.115	1,788,000	198,896	0.1112	0.366	0.366	0.369	0.359	0.375	547,624	0.3632	-1.75%
2013-05-08	0	0.114	0.113	0.114	0.106	0.115	10,458,400	1,173,005	0.1122	0.372	0.369	0.372	0.346	0.375	3,203,169	0.3662	9.62%
2013-05-07	0	0.104	0.105	0.106	0.104	0.108	1,454,160	152,965	0.1052	0.340	0.343	0.346	0.340	0.353	445,376	0.3435	-2.80%
2013-05-06	0	0.107	0.106	0.107	0.103	0.108	4,758,800	502,672	0.1056	0.349	0.346	0.349	0.336	0.353	1,457,512	0.3449	0.00%
2013-05-03	0	0.107	0.106	0.109	0.106	0.116	3,490,000	384,350	0.1101	0.349	0.346	0.356	0.346	0.379	1,068,907	0.3596	-6.14%
2013-05-02	0	0.114	0.113	0.119	0.113	0.123	1,610,400	187,404	0.1164	0.372	0.369	0.389	0.369	0.402	493,229	0.3800	-10.94%
2013-04-30	0	0.128	0.121	0.128	0.114	0.128	9,972,360	1,244,543	0.1248	0.418	0.395	0.418	0.372	0.418	3,054,307	0.4075	-0.78%
2013-04-29	0	0.129	0.124	0.129	0.122	0.132	6,716,000	857,942	0.1277	0.421	0.405	0.421	0.398	0.431	2,056,958	0.4171	0.00%
2013-04-26	0	0.129	0.123	0.129	0.117	0.133	19,560,600	2,447,792	0.1251	0.421	0.402	0.421	0.382	0.434	5,990,966	0.4086	0.00%
2013-04-25	0	0.129	0.126	0.128	0.120	0.134	19,646,000	2,508,580	0.1277	0.421	0.411	0.418	0.392	0.438	6,017,122	0.4169	-3.73%
2013-04-24	0	0.134	0.132	0.134	0.123	0.134	18,614,999	2,396,425	0.1287	0.438	0.431	0.438	0.402	0.438	5,701,350	0.4203	8.94%
2013-04-23	0	0.123	0.120	0.123	0.098	0.123	23,932,000	2,741,788	0.1146	0.402	0.392	0.402	0.320	0.402	7,329,826	0.3741	14.95%
2013-04-22	0	0.107	0.103	0.107	0.093	0.107	8,771,600	887,412	0.1012	0.349	0.336	0.349	0.304	0.349	2,686,541	0.3303	12.63%
2013-04-19	0	0.095	0.096	0.097	0.095	0.096	2,146,200	205,072	0.0956	0.310	0.313	0.317	0.310	0.313	657,332	0.3120	-1.04%
2013-04-18	0	0.096	0.094	0.096	0.093	0.096	6,002,000	567,844	0.0946	0.313	0.307	0.313	0.304	0.313	1,838,276	0.3089	0.00%
2013-04-17	0	0.096	0.095	0.096	0.094	0.099	9,263,400	889,835	0.0961	0.313	0.310	0.313	0.307	0.323	2,837,168	0.3136	1.05%
2013-04-16	0	0.095	0.095	0.096	0.094	0.097	5,324,000	506,508	0.0951	0.310	0.310	0.313	0.307	0.317	1,630,620	0.3106	-1.04%
2013-04-15	0	0.096	0.095	0.096	0.094	0.100	5,122,520	487,829	0.0952	0.313	0.310	0.313	0.307	0.327	1,568,911	0.3109	2.13%
2013-04-12	0	0.094	0.093	0.094	0.092	0.095	4,205,680	392,778	0.0934	0.307	0.304	0.307	0.300	0.310	1,288,104	0.3049	1.08%
2013-04-11	0	0.093	0.092	0.093	0.091	0.095	6,696,100	623,218	0.0931	0.304	0.300	0.304	0.297	0.310	2,050,863	0.3039	0.00%
2013-04-10	0	0.093	0.093	0.095	0.092	0.096	4,086,840	382,265	0.0935	0.304	0.304	0.310	0.300	0.313	1,251,706	0.3054	-2.11%
2013-04-09	0	0.095	0.093	0.095	0.093	0.096	2,179,000	203,949	0.0936	0.310	0.304	0.310	0.304	0.313	667,378	0.3056	-1.04%
2013-04-08	0	0.096	0.096	0.097	0.095	0.095	38,000	3,530	0.0929	0.313	0.313	0.317	0.310	0.310	11,639	0.3033	1.05%
2013-04-05	0	0.095	0.095	0.097	0.094	0.097	6,898,020	653,017	0.0947	0.310	0.310	0.317	0.307	0.317	2,112,706	0.3091	-5.00%
2013-04-03	0	0.100	0.094	0.100	0.091	0.102	6,640,000	619,208	0.0933	0.327	0.307	0.327	0.297	0.333	2,033,681	0.3045	8.70%
2013-04-02	0	0.092	0.092	0.093	0.092	0.097	4,830,480	452,821	0.0937	0.300	0.300	0.304	0.300	0.317	1,479,466	0.3061	-4.17%
2013-03-28	0	0.096	0.096	0.097	0.094	0.097	2,250,000	217,890	0.0968	0.313	0.313	0.317	0.307	0.317	689,124	0.3162	-3.03%
2013-03-27	0	0.099	0.098	0.099	0.097	0.103	9,160,600	909,482	0.0993	0.323	0.320	0.323	0.317	0.336	2,805,683	0.3242	2.33%
2013-03-26	0	0.102	0.098	0.102	0.098	0.103	5,390,000	539,442	0.1001	0.316	0.304	0.316	0.304	0.319	1,740,414	0.3100	-1.92%
2013-03-25	0	0.104	0.104	0.105	0.102	0.106	3,048,200	317,969	0.1043	0.322	0.322	0.325	0.316	0.328	984,254	0.3231	0.00%
2013-03-22	0	0.104	0.102	0.104	0.103	0.104	3,822,000	394,760	0.1033	0.322	0.316	0.322	0.319	0.322	1,234,112	0.3199	-2.80%
2013-03-21	0	0.107	0.103	0.108	0.102	0.110	1,044,000	110,938	0.1063	0.331	0.319	0.334	0.316	0.341	337,104	0.3291	0.94%
2013-03-20	0	0.106	0.106	0.107	0.102	0.105	550,000	57,210	0.1040	0.328	0.328	0.331	0.316	0.325	177,593	0.3221	3.92%
2013-03-19	0	0.102	0.102	0.104	0.101	0.104	352,000	36,100	0.1026	0.316	0.316	0.322	0.313	0.322	113,660	0.3176	-2.86%
2013-03-18	0	0.105	0.101	0.108	0.100	0.108	3,716,000	383,158	0.1031	0.325	0.313	0.334	0.310	0.334	1,199,885	0.3193	1.94%
2013-03-15	0	0.103	0.103	0.105	0.102	0.106	1,512,000	157,400	0.1041	0.319	0.319	0.325	0.316	0.328	488,220	0.3224	-3.74%
2013-03-14	0	0.107	0.107	0.108	0.105	0.108	950,000	100,922	0.1062	0.331	0.331	0.334	0.325	0.334	306,752	0.3290	0.00%
2013-03-13	0	0.107	0.107	0.112	0.105	0.110	2,090,200	225,319	0.1078	0.331	0.331	0.347	0.325	0.341	674,919	0.3338	-2.73%
2013-03-12	0	0.110	0.109	0.112	0.108	0.114	3,760,360	418,578	0.1113	0.341	0.338	0.347	0.334	0.353	1,214,209	0.3447	-0.90%
2013-03-11	0	0.111	0.109	0.111	0.109	0.113	2,546,000	280,376	0.1101	0.344	0.338	0.344	0.338	0.350	822,095	0.3411	1.83%
2013-03-08	0	0.109	0.109	0.110	0.108	0.113	1,536,400	168,490	0.1097	0.338	0.338	0.341	0.334	0.350	496,099	0.3396	-1.80%
2013-03-07	0	0.111	0.110	0.113	0.110	0.120	2,130,000	244,180	0.1146	0.344	0.341	0.350	0.341	0.372	687,770	0.3550	-4.31%
2013-03-06	0	0.116	0.109	0.116	0.107	0.118	1,272,800	139,132	0.1093	0.359	0.338	0.359	0.331	0.365	410,983	0.3385	7.41%
2013-03-05	0	0.108	0.108	0.112	0.105	0.108	656,000	70,586	0.1076	0.334	0.334	0.347	0.325	0.334	211,820	0.3332	0.00%
2013-03-04	0	0.108	0.108	0.117	0.107	0.111	755,000	82,176	0.1088	0.334	0.334	0.362	0.331	0.344	243,787	0.3371	-4.42%
2013-03-01	0	0.113	0.113	0.114	0.113	0.115	1,140,400	129,872	0.1139	0.350	0.350	0.353	0.350	0.356	368,232	0.3527	0.89%
2013-02-28	0	0.112	0.111	0.114	0.111	0.114	6,568,000	739,376	0.1126	0.347	0.344	0.353	0.344	0.353	2,120,787	0.3486	-1.75%
2013-02-27	0	0.114	0.114	0.118	0.112	0.119	3,399,336	387,218	0.1139	0.353	0.353	0.365	0.347	0.369	1,097,635	0.3528	-1.72%
2013-02-26	0	0.116	0.112	0.116	0.111	0.117	2,496,000	284,314	0.1139	0.359	0.347	0.359	0.344	0.362	805,951	0.3528	-1.69%
2013-02-25	0	0.118	0.114	0.118	0.114	0.119	5,758,080	667,278	0.1159	0.365	0.353	0.365	0.353	0.369	1,859,266	0.3589	-0.84%
2013-02-22	0	0.119	0.119	0.120	0.117	0.125	1,254,000	152,126	0.1213	0.369	0.369	0.372	0.362	0.387	404,913	0.3757	0.00%
2013-02-21	0	0.119	0.118	0.120	0.118	0.124	6,390,000	770,030	0.1205	0.369	0.365	0.372	0.365	0.384	2,063,311	0.3732	-2.46%
2013-02-20	0	0.122	0.118	0.122	0.114	0.123	2,544,000	303,104	0.1191	0.378	0.365	0.378	0.353	0.381	821,450	0.3690	2.52%
2013-02-19	0	0.119	0.116	0.120	0.116	0.119	1,072,000	125,656	0.1172	0.369	0.359	0.372	0.359	0.369	346,145	0.3630	1.71%
2013-02-18	0	0.117	0.116	0.117	0.115	0.118	1,348,800	156,130	0.1158	0.362	0.359	0.362	0.356	0.365	435,523	0.3585	0.00%
2013-02-15	0	0.117	0.116	0.117	0.113	0.118	1,690,200	195,731	0.1158	0.362	0.359	0.362	0.350	0.365	545,760	0.3586	0.86%
2013-02-14	0	0.116	0.115	0.118	0.112	0.120	1,594,000	185,130	0.1161	0.359	0.356	0.365	0.347	0.372	514,698	0.3597	-2.52%
2013-02-08	0	0.119	0.118	0.120	0.113	0.120	5,772,120	672,152	0.1164	0.369	0.365	0.372	0.350	0.372	1,863,800	0.3606	-1.65%
2013-02-07	0	0.121	0.120	0.121	0.114	0.128	4,330,500	520,180	0.1201	0.375	0.372	0.375	0.353	0.396	1,398,305	0.3720	-4.72%
2013-02-06	0	0.127	0.127	0.129	0.126	0.129	1,178,000	149,686	0.1271	0.393	0.393	0.400	0.390	0.400	380,373	0.3935	0.79%
2013-02-05	0	0.126	0.126	0.128	0.124	0.136	2,056,000	262,968	0.1279	0.390	0.390	0.396	0.384	0.421	663,876	0.3961	-2.33%
2013-02-04	0	0.129	0.128	0.132	0.129	0.137	6,418,960	848,023	0.1321	0.400	0.396	0.409	0.400	0.424	2,072,662	0.4091	-3.01%
2013-02-01	0	0.133	0.131	0.133	0.124	0.137	15,688,800	2,075,147	0.1323	0.412	0.406	0.412	0.384	0.424	5,065,865	0.4096	7.26%
2013-01-31	0	0.124	0.123	0.125	0.122	0.137	18,350,020	2,330,300	0.1270	0.384	0.381	0.387	0.378	0.424	5,925,164	0.3933	-9.49%
2013-01-30	0	0.137	0.137	0.138	0.136	0.180	46,644,310	6,719,957	0.1441	0.424	0.424	0.427	0.421	0.557	15,061,303	0.4462	-28.65%
2013-01-29	0	0.192	0.192	0.197	0.186	0.209	4,750,600	924,726	0.1947	0.595	0.595	0.610	0.576	0.647	1,533,954	0.6028	1.05%
2013-01-28	0	0.190	0.189	0.195	0.186	0.200	3,538,000	679,640	0.1921	0.588	0.585	0.604	0.576	0.619	1,142,409	0.5949	-5.00%
2013-01-25	0	0.200	0.196	0.200	0.196	0.230	19,302,000	4,114,464	0.2132	0.619	0.607	0.619	0.607	0.712	6,232,556	0.6602	-3.85%
2013-01-24	0	0.208	0.208	0.213	0.208	0.222	7,958,000	1,705,698	0.2143	0.644	0.644	0.660	0.644	0.688	2,569,613	0.6638	-8.37%
2013-01-23	0	0.227	0.222	0.223	0.192	0.241	46,252,120	10,018,291	0.2166	0.703	0.688	0.691	0.595	0.746	14,934,666	0.6708	20.74%
2013-01-22	0	0.188	0.186	0.188	0.160	0.198	14,586,000	2,641,800	0.1811	0.582	0.576	0.582	0.496	0.613	4,709,774	0.5609	16.05%
2013-01-21	0	0.162	0.162	0.165	0.160	0.169	1,079,200	175,504	0.1626	0.502	0.502	0.511	0.496	0.523	348,470	0.5036	0.00%
2013-01-18	0	0.162	0.162	0.166	0.159	0.170	6,680,000	1,098,550	0.1645	0.502	0.502	0.514	0.492	0.526	2,156,951	0.5093	2.53%
2013-01-17	0	0.158	0.158	0.161	0.158	0.160	510,000	80,780	0.1584	0.489	0.489	0.499	0.489	0.496	164,677	0.4905	-1.86%
2013-01-16	0	0.161	0.160	0.165	0.159	0.167	1,966,000	321,830	0.1637	0.499	0.496	0.511	0.492	0.517	634,815	0.5070	1.26%
2013-01-15	0	0.159	0.158	0.163	0.159	0.165	1,284,000	208,660	0.1625	0.492	0.489	0.505	0.492	0.511	414,600	0.5033	-2.45%
2013-01-14	0	0.163	0.162	0.164	0.159	0.170	3,129,400	512,295	0.1637	0.505	0.502	0.508	0.492	0.526	1,010,474	0.5070	2.52%
2013-01-11	0	0.159	0.159	0.160	0.156	0.163	3,310,000	524,510	0.1585	0.492	0.492	0.496	0.483	0.505	1,068,789	0.4908	-4.22%
2013-01-10	0	0.166	0.163	0.167	0.160	0.178	11,493,997	1,948,765	0.1695	0.514	0.505	0.517	0.496	0.551	3,711,376	0.5251	-0.60%
2013-01-09	0	0.167	0.166	0.168	0.137	0.170	20,434,600	3,222,184	0.1577	0.517	0.514	0.520	0.424	0.526	6,598,269	0.4883	21.90%
2013-01-08	0	0.137	0.140	0.141	0.136	0.139	1,256,000	172,258	0.1371	0.424	0.434	0.437	0.421	0.430	405,558	0.4247	-1.44%
2013-01-07	0	0.139	0.139	0.142	0.136	0.142	865,500	118,761	0.1372	0.430	0.430	0.440	0.421	0.440	279,467	0.4250	0.00%
2013-01-04	0	0.139	0.136	0.139	0.135	0.139	750,200	102,839	0.1371	0.430	0.421	0.430	0.418	0.430	242,237	0.4245	0.72%
2013-01-03	0	0.138	0.138	0.140	0.135	0.140	1,310,000	180,590	0.1379	0.427	0.427	0.434	0.418	0.434	422,995	0.4269	-1.43%
2013-01-02	0	0.140	0.136	0.137	0.133	0.143	1,247,000	173,050	0.1388	0.434	0.421	0.424	0.412	0.443	402,652	0.4298	-0.71%
2012-12-31	0	0.141	0.141	0.143	0.133	0.140	157,000	21,532	0.1371	0.437	0.437	0.443	0.412	0.434	50,695	0.4247	0.71%
2012-12-28	0	0.140	0.138	0.140	0.136	0.142	868,000	120,740	0.1391	0.434	0.427	0.434	0.421	0.440	280,275	0.4308	0.00%
2012-12-27	0	0.140	0.140	0.143	0.139	0.145	1,908,430	269,742	0.1413	0.434	0.434	0.443	0.430	0.449	616,226	0.4377	0.72%
2012-12-24	0	0.139	0.136	0.139	0.129	0.139	74,000	10,066	0.1360	0.430	0.421	0.430	0.400	0.430	23,894	0.4213	0.72%
2012-12-21	0	0.138	0.136	0.138	0.136	0.138	920,000	127,020	0.1381	0.427	0.421	0.427	0.421	0.427	297,065	0.4276	2.22%
2012-12-20	0	0.135	0.135	0.138	0.135	0.138	114,000	15,542	0.1363	0.418	0.418	0.427	0.418	0.427	36,810	0.4222	-0.74%
2012-12-19	0	0.136	0.136	0.138	0.136	0.139	168,800	23,064	0.1366	0.421	0.421	0.427	0.421	0.430	54,505	0.4232	0.74%
2012-12-18	0	0.135	0.135	0.141	0.133	0.136	1,581,200	212,814	0.1346	0.418	0.418	0.437	0.412	0.421	510,565	0.4168	-0.74%
2012-12-17	0	0.136	0.135	0.136	0.135	0.138	352,786	47,882	0.1357	0.421	0.418	0.421	0.418	0.427	113,914	0.4203	0.74%
2012-12-14	0	0.135	0.135	0.138	0.135	0.137	590,000	80,210	0.1359	0.418	0.418	0.427	0.418	0.424	190,509	0.4210	-1.46%
2012-12-13	0	0.137	0.137	0.138	0.136	0.142	606,000	84,810	0.1400	0.424	0.424	0.427	0.421	0.440	195,676	0.4334	-2.14%
2012-12-12	0	0.140	0.138	0.140	0.135	0.145	1,069,500	152,728	0.1428	0.434	0.427	0.434	0.418	0.449	345,338	0.4423	2.94%
2012-12-11	0	0.136	0.136	0.140	0.133	0.136	162,000	21,830	0.1348	0.421	0.421	0.434	0.412	0.421	52,309	0.4173	-2.86%
2012-12-10	0	0.140	0.136	0.140	0.137	0.140	658,000	91,354	0.1388	0.434	0.421	0.434	0.424	0.434	212,466	0.4300	2.19%
2012-12-07	0	0.137	0.137	0.140	0.134	0.140	248,400	33,728	0.1358	0.424	0.424	0.434	0.415	0.434	80,208	0.4205	2.24%
2012-12-06	0	0.134	0.134	0.142	0.133	0.140	872,200	118,956	0.1364	0.415	0.415	0.440	0.412	0.434	281,631	0.4224	-4.29%
2012-12-05	0	0.140	0.140	0.143	0.140	0.143	930,000	131,402	0.1413	0.434	0.434	0.443	0.434	0.443	300,294	0.4376	-4.11%
2012-12-04	0	0.146	0.146	0.148	0.140	0.150	5,308,000	778,728	0.1467	0.452	0.452	0.458	0.434	0.465	1,713,937	0.4544	8.15%
2012-12-03	0	0.135	0.132	0.137	0.133	0.135	234,000	31,238	0.1335	0.418	0.409	0.424	0.412	0.418	75,558	0.4134	1.50%
2012-11-30	0	0.133	0.132	0.140	0.131	0.136	138,740	18,351	0.1323	0.412	0.409	0.434	0.406	0.421	44,799	0.4096	-1.48%
2012-11-29	0	0.135	0.134	0.138	0.135	0.135	88,000	11,764	0.1337	0.418	0.415	0.427	0.418	0.418	28,415	0.4140	0.75%
2012-11-28	0	0.134	0.134	0.138	0.133	0.138	548,000	75,274	0.1374	0.415	0.415	0.427	0.412	0.427	176,947	0.4254	-2.90%
2012-11-27	0	0.138	0.134	0.138	0.135	0.138	490,000	67,530	0.1378	0.427	0.415	0.427	0.418	0.427	158,219	0.4268	-0.72%
2012-11-26	0	0.139	0.132	0.139	0.130	0.139	100,000	13,380	0.1338	0.430	0.409	0.430	0.403	0.430	32,290	0.4144	2.96%
2012-11-23	0	0.135	0.132	0.138	0.132	0.135	372,000	50,158	0.1348	0.418	0.409	0.427	0.409	0.418	120,118	0.4176	2.27%
2012-11-22	0	0.132	0.132	0.133	0.131	0.132	114,000	14,934	0.1310	0.409	0.409	0.412	0.406	0.409	36,810	0.4057	-2.22%
2012-11-21	0	0.135	0.135	0.140	0.131	0.135	100,000	13,062	0.1306	0.418	0.418	0.434	0.406	0.418	32,290	0.4045	0.00%
2012-11-20	0	0.135	0.132	0.135	0.130	0.137	310,000	41,330	0.1333	0.418	0.409	0.418	0.403	0.424	100,098	0.4129	-1.46%
2012-11-19	0	0.137	0.133	0.137	0.137	0.137	60,400	8,270	0.1369	0.424	0.412	0.424	0.424	0.424	19,503	0.4240	0.00%
2012-11-16	0	0.137	0.137	0.141	0.136	0.137	868,200	118,796	0.1368	0.424	0.424	0.437	0.421	0.424	280,339	0.4238	-3.52%
2012-11-15	0	0.142	0.138	0.143	0.136	0.143	1,376,000	192,258	0.1397	0.440	0.427	0.443	0.421	0.443	444,306	0.4327	-1.39%
2012-11-14	0	0.144	0.140	0.144	0.137	0.144	307,000	42,874	0.1397	0.446	0.434	0.446	0.424	0.446	99,129	0.4325	1.41%
2012-11-13	0	0.142	0.142	0.144	0.141	0.144	1,537,200	218,346	0.1420	0.440	0.440	0.446	0.437	0.446	496,357	0.4399	-3.40%
2012-11-12	0	0.147	0.143	0.147	0.142	0.149	2,220,000	322,620	0.1453	0.455	0.443	0.455	0.440	0.461	716,831	0.4501	1.38%
2012-11-09	0	0.145	0.142	0.145	0.135	0.147	18,572,000	2,567,740	0.1383	0.449	0.440	0.449	0.418	0.455	5,996,841	0.4282	7.41%
2012-11-08	0	0.135	0.135	0.138	0.135	0.145	1,850,400	255,065	0.1378	0.418	0.418	0.427	0.418	0.449	597,488	0.4269	1.50%
2012-11-07	0	0.133	0.133	0.137	0.133	0.140	2,158,000	292,340	0.1355	0.412	0.412	0.424	0.412	0.434	696,811	0.4195	0.00%
2012-11-06	0	0.133	0.133	0.135	0.132	0.136	362,000	48,880	0.1350	0.412	0.412	0.418	0.409	0.421	116,889	0.4182	-0.75%
2012-11-05	0	0.134	0.133	0.138	0.134	0.134	282,000	37,768	0.1339	0.415	0.412	0.427	0.415	0.415	91,057	0.4148	-2.19%
2012-11-02	0	0.137	0.136	0.137	0.132	0.142	4,124,040	571,491	0.1386	0.424	0.421	0.424	0.409	0.440	1,331,640	0.4292	3.01%
2012-11-01	0	0.133	0.131	0.134	0.130	0.135	1,143,800	152,100	0.1330	0.412	0.406	0.415	0.403	0.418	369,329	0.4118	1.53%
2012-10-31	0	0.131	0.130	0.134	0.121	0.138	2,144,000	280,338	0.1308	0.406	0.403	0.415	0.375	0.427	692,291	0.4049	-1.50%
2012-10-30	0	0.133	0.130	0.133	0.130	0.136	905,200	120,200	0.1328	0.412	0.403	0.412	0.403	0.421	292,286	0.4112	1.53%
2012-10-29	0	0.131	0.130	0.132	0.128	0.134	1,004,000	130,472	0.1300	0.406	0.403	0.409	0.396	0.415	324,188	0.4025	-2.24%
2012-10-26	0	0.134	0.134	0.135	0.134	0.136	456,000	61,698	0.1353	0.415	0.415	0.418	0.415	0.421	147,241	0.4190	-0.74%
2012-10-25	0	0.135	0.135	0.139	0.129	0.141	2,818,000	383,230	0.1360	0.418	0.418	0.430	0.400	0.437	909,923	0.4212	-4.26%
2012-10-24	0	0.141	0.141	0.145	0.140	0.141	404,400	56,802	0.1405	0.437	0.437	0.449	0.434	0.437	130,580	0.4350	0.71%
2012-10-22	0	0.140	0.140	0.142	0.140	0.143	676,000	94,940	0.1404	0.434	0.434	0.440	0.434	0.443	218,278	0.4349	-3.45%
2012-10-19	0	0.145	0.145	0.147	0.137	0.145	1,089,000	153,344	0.1408	0.449	0.449	0.455	0.424	0.449	351,635	0.4361	5.07%
2012-10-18	0	0.138	0.138	0.141	0.137	0.140	400,680	55,629	0.1388	0.427	0.427	0.437	0.424	0.434	129,378	0.4300	-1.43%
2012-10-17	0	0.140	0.138	0.144	0.140	0.141	720,000	100,660	0.1398	0.434	0.427	0.446	0.434	0.437	232,486	0.4330	-2.78%
2012-10-16	0	0.144	0.140	0.144	0.140	0.144	1,620,800	229,582	0.1416	0.446	0.434	0.446	0.434	0.446	523,351	0.4387	0.70%
2012-10-15	0	0.143	0.142	0.145	0.141	0.149	952,000	137,578	0.1445	0.443	0.440	0.449	0.437	0.461	307,398	0.4476	0.00%
2012-10-12	0	0.143	0.141	0.144	0.140	0.148	2,254,000	320,554	0.1422	0.443	0.437	0.446	0.434	0.458	727,810	0.4404	2.88%
2012-10-11	0	0.139	0.137	0.138	0.133	0.153	7,794,000	1,120,214	0.1437	0.430	0.424	0.427	0.412	0.474	2,516,658	0.4451	4.51%
2012-10-10	0	0.133	0.132	0.137	0.130	0.141	1,682,600	225,740	0.1342	0.412	0.409	0.424	0.403	0.437	543,306	0.4155	-7.64%
2012-10-09	0	0.144	0.144	0.145	0.136	0.145	2,634,000	365,884	0.1389	0.446	0.446	0.449	0.421	0.449	850,510	0.4302	1.41%
2012-10-08	0	0.142	0.142	0.145	0.137	0.146	2,032,000	283,730	0.1396	0.440	0.440	0.449	0.424	0.452	656,126	0.4324	-5.96%
2012-10-05	0	0.151	0.150	0.154	0.148	0.170	4,790,160	740,060	0.1545	0.468	0.465	0.477	0.458	0.526	1,546,728	0.4785	-3.21%
2012-10-04	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-10-03	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-28	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-14	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-13	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-12	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-11	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-10	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-07	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-06	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-05	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2012-08-22	0	0.156	0.155	0.161	0.154	0.156	310,000	48,948	0.1579	0.483	0.480	0.499	0.477	0.483	100,098	0.4890	-2.50%
2012-08-21	0	0.160	0.160	0.162	0.150	0.160	1,254,320	195,936	0.1562	0.496	0.496	0.502	0.465	0.496	405,016	0.4838	0.00%
2012-08-20	0	0.160	0.158	0.162	0.154	0.160	560,000	88,480	0.1580	0.496	0.489	0.502	0.477	0.496	180,822	0.4893	-1.84%
2012-08-17	0	0.163	0.157	0.164	0.155	0.163	638,000	100,680	0.1578	0.505	0.486	0.508	0.480	0.505	206,008	0.4887	4.49%
2012-08-16	0	0.156	0.156	0.160	0.156	0.164	862,000	137,764	0.1598	0.483	0.483	0.496	0.483	0.508	278,337	0.4950	-2.50%
2012-08-15	0	0.160	0.159	0.165	0.153	0.161	830,424	131,762	0.1587	0.496	0.492	0.511	0.474	0.499	268,141	0.4914	0.00%
2012-08-14	0	0.160	0.160	0.165	0.160	0.162	418,000	67,126	0.1606	0.496	0.496	0.511	0.496	0.502	134,971	0.4973	-3.03%
2012-08-13	0	0.165	0.165	0.169	0.160	0.167	4,660,000	764,440	0.1640	0.511	0.511	0.523	0.496	0.517	1,504,700	0.5080	1.23%
2012-08-10	0	0.163	0.162	0.163	0.160	0.163	280,000	45,100	0.1611	0.505	0.502	0.505	0.496	0.505	90,411	0.4988	1.88%
2012-08-09	0	0.160	0.160	0.162	0.152	0.160	158,000	24,944	0.1579	0.496	0.496	0.502	0.471	0.496	51,018	0.4889	-3.03%
2012-08-08	0	0.165	0.160	0.165	0.158	0.165	248,000	39,642	0.1598	0.511	0.496	0.511	0.489	0.511	80,078	0.4950	1.85%
2012-08-07	0	0.162	0.157	0.162	0.160	0.163	1,799,000	288,643	0.1604	0.502	0.486	0.502	0.496	0.505	580,892	0.4969	-0.61%
2012-08-06	0	0.163	0.163	0.165	0.163	0.170	274,000	45,380	0.1656	0.505	0.505	0.511	0.505	0.526	88,474	0.5129	-1.81%
2012-08-03	0	0.166	0.163	0.166	0.157	0.167	1,018,000	167,124	0.1642	0.514	0.505	0.514	0.486	0.517	328,709	0.5084	5.06%
2012-08-02	0	0.158	0.158	0.159	0.156	0.160	892,800	141,077	0.1580	0.489	0.489	0.492	0.483	0.496	288,282	0.4894	-1.86%
2012-08-01	0	0.161	0.161	0.166	0.158	0.161	564,000	90,410	0.1603	0.499	0.499	0.514	0.489	0.499	182,114	0.4964	0.63%
2012-07-31	0	0.160	0.160	0.162	0.160	0.160	422,000	67,500	0.1600	0.496	0.496	0.502	0.496	0.496	136,262	0.4954	-1.23%
2012-07-30	0	0.162	0.162	0.164	0.159	0.164	1,103,200	178,675	0.1620	0.502	0.502	0.508	0.492	0.508	356,220	0.5016	-2.99%
2012-07-27	0	0.167	0.166	0.167	0.160	0.168	1,176,000	192,200	0.1634	0.517	0.514	0.517	0.496	0.520	379,727	0.5062	1.21%
2012-07-26	0	0.165	0.161	0.162	0.156	0.167	722,000	114,238	0.1582	0.511	0.499	0.502	0.483	0.517	233,132	0.4900	3.77%
2012-07-25	0	0.159	0.159	0.162	0.156	0.162	1,470,000	231,890	0.1577	0.492	0.492	0.502	0.483	0.502	474,658	0.4885	-1.85%
2012-07-24	0	0.162	0.162	0.170	0.158	0.162	510,000	81,450	0.1597	0.502	0.502	0.526	0.489	0.502	164,677	0.4946	-2.41%
2012-07-23	0	0.166	0.166	0.168	0.160	0.169	554,000	90,730	0.1638	0.514	0.514	0.520	0.496	0.523	178,885	0.5072	-5.14%
2012-07-20	0	0.175	0.170	0.175	0.174	0.177	1,664,800	290,762	0.1747	0.542	0.526	0.542	0.539	0.548	537,559	0.5409	-2.23%
2012-07-19	0	0.179	0.179	0.181	0.165	0.181	782,000	136,892	0.1751	0.554	0.554	0.561	0.511	0.561	252,505	0.5421	2.29%
2012-07-18	0	0.175	0.175	0.182	0.175	0.182	2,112,000	381,640	0.1807	0.542	0.542	0.564	0.542	0.564	681,958	0.5596	-5.41%
2012-07-17	0	0.185	0.182	0.187	0.180	0.185	430,000	77,990	0.1814	0.573	0.564	0.579	0.557	0.573	138,846	0.5617	2.78%
2012-07-16	0	0.180	0.179	0.180	0.180	0.188	9,034,000	1,689,988	0.1871	0.557	0.554	0.557	0.557	0.582	2,917,051	0.5793	-3.74%
2012-07-13	0	0.187	0.180	0.187	0.177	0.188	27,844,000	5,226,600	0.1877	0.579	0.557	0.579	0.548	0.582	8,990,741	0.5813	0.00%
2012-07-12	0	0.187	0.183	0.187	0.180	0.191	12,334,000	2,320,184	0.1881	0.579	0.567	0.579	0.557	0.592	3,982,610	0.5826	-1.06%
2012-07-11	0	0.189	0.189	0.192	0.189	0.196	10,510,080	2,038,596	0.1940	0.585	0.585	0.595	0.585	0.607	3,393,672	0.6007	-1.05%
2012-07-10	0	0.191	0.188	0.191	0.170	0.208	37,601,560	7,349,523	0.1955	0.592	0.582	0.592	0.526	0.644	12,141,427	0.6053	15.06%
2012-07-09	0	0.166	0.167	0.168	0.158	0.167	588,000	94,242	0.1603	0.514	0.517	0.520	0.489	0.517	189,863	0.4964	-4.05%
2012-07-06	0	0.173	0.153	0.175	0.169	0.173	260,000	44,770	0.1722	0.536	0.474	0.542	0.523	0.536	83,953	0.5333	1.76%
2012-07-05	0	0.170	0.168	0.172	0.168	0.172	206,000	34,862	0.1692	0.526	0.520	0.533	0.520	0.533	66,517	0.5241	-1.16%
2012-07-04	0	0.172	0.171	0.174	0.171	0.176	438,400	75,700	0.1727	0.533	0.530	0.539	0.530	0.545	141,558	0.5348	-2.27%
2012-07-03	0	0.176	0.173	0.179	0.176	0.176	53,800	9,429	0.1753	0.545	0.536	0.554	0.545	0.545	17,372	0.5428	0.00%
2012-06-29	0	0.176	0.175	0.178	0.173	0.176	390,000	68,190	0.1748	0.545	0.542	0.551	0.536	0.545	125,930	0.5415	0.57%
2012-06-28	0	0.175	0.174	0.175	0.172	0.176	830,000	144,380	0.1740	0.542	0.539	0.542	0.533	0.545	268,004	0.5387	2.34%
2012-06-27	0	0.171	0.171	0.174	0.171	0.179	612,000	105,208	0.1719	0.530	0.530	0.539	0.530	0.554	197,613	0.5324	-1.16%
2012-06-26	0	0.173	0.173	0.178	0.172	0.173	328,000	56,520	0.1723	0.536	0.536	0.551	0.533	0.536	105,910	0.5337	-2.81%
2012-06-25	0	0.178	0.173	0.178	0.172	0.178	110,000	19,520	0.1775	0.551	0.536	0.551	0.533	0.551	35,519	0.5496	1.71%
2012-06-22	0	0.175	0.172	0.177	0.175	0.175	30,000	5,250	0.1750	0.542	0.533	0.548	0.542	0.542	9,687	0.5420	0.00%
2012-06-21	0	0.175	0.174	0.180	0.172	0.180	767,200	135,448	0.1765	0.542	0.539	0.557	0.533	0.557	247,726	0.5468	-2.78%
2012-06-20	0	0.180	0.179	0.186	0.171	0.192	4,754,200	842,010	0.1771	0.557	0.554	0.576	0.530	0.595	1,535,116	0.5485	4.05%
2012-06-19	0	0.173	0.173	0.176	0.171	0.180	6,316,600	1,131,141	0.1791	0.536	0.536	0.545	0.530	0.557	2,039,611	0.5546	0.58%
2012-06-18	0	0.172	0.172	0.177	0.172	0.181	832,000	146,960	0.1766	0.533	0.533	0.548	0.533	0.561	268,650	0.5470	-4.44%
2012-06-15	0	0.180	0.180	0.182	0.172	0.180	1,236,000	220,088	0.1781	0.557	0.557	0.564	0.533	0.557	399,101	0.5515	2.86%
2012-06-14	0	0.175	0.175	0.177	0.170	0.184	253,000	44,355	0.1753	0.542	0.542	0.548	0.526	0.570	81,693	0.5429	-0.57%
2012-06-13	0	0.176	0.172	0.173	0.169	0.176	372,000	64,300	0.1728	0.545	0.533	0.536	0.523	0.545	120,118	0.5353	0.00%
2012-06-12	0	0.176	0.176	0.178	0.168	0.176	210,000	35,900	0.1710	0.545	0.545	0.551	0.520	0.545	67,808	0.5294	1.73%
2012-06-11	0	0.173	0.173	0.178	0.160	0.175	4,252,000	716,840	0.1686	0.536	0.536	0.551	0.496	0.542	1,372,958	0.5221	-0.57%
2012-06-08	0	0.174	0.174	0.176	0.173	0.196	4,388,000	792,566	0.1806	0.539	0.539	0.545	0.536	0.607	1,416,872	0.5594	-10.31%
2012-06-07	0	0.194	0.191	0.195	0.190	0.209	7,091,000	1,438,351	0.2028	0.601	0.592	0.604	0.588	0.647	2,289,662	0.6282	-3.00%
2012-06-06	0	0.200	0.200	0.203	0.198	0.209	6,088,000	1,235,772	0.2030	0.619	0.619	0.629	0.613	0.647	1,965,796	0.6286	4.17%
2012-06-05	0	0.192	0.192	0.193	0.176	0.195	6,124,000	1,133,470	0.1851	0.595	0.595	0.598	0.545	0.604	1,977,421	0.5732	11.63%
2012-06-04	0	0.172	0.172	0.173	0.164	0.180	1,820,000	306,894	0.1686	0.533	0.533	0.536	0.508	0.557	587,672	0.5222	-2.82%
2012-06-01	0	0.177	0.177	0.180	0.170	0.181	1,970,000	344,020	0.1746	0.548	0.548	0.557	0.526	0.561	636,107	0.5408	1.14%
2012-05-31	0	0.175	0.169	0.175	0.169	0.175	1,170,000	199,768	0.1707	0.542	0.523	0.542	0.523	0.542	377,789	0.5288	0.00%
2012-05-30	0	0.175	0.173	0.178	0.164	0.181	2,574,000	446,798	0.1736	0.542	0.536	0.551	0.508	0.561	831,137	0.5376	4.79%
2012-05-29	0	0.167	0.168	0.170	0.159	0.170	1,533,000	254,222	0.1658	0.517	0.520	0.526	0.492	0.526	495,001	0.5136	1.21%
2012-05-28	0	0.165	0.165	0.169	0.160	0.174	948,000	158,372	0.1671	0.511	0.511	0.523	0.496	0.539	306,106	0.5174	-1.79%
2012-05-25	0	0.168	0.165	0.172	0.155	0.173	1,366,000	226,122	0.1655	0.520	0.511	0.533	0.480	0.536	441,077	0.5127	7.01%
2012-05-24	0	0.157	0.158	0.163	0.154	0.160	1,552,000	243,910	0.1572	0.486	0.489	0.505	0.477	0.496	501,136	0.4867	-1.87%
2012-05-23	0	0.160	0.156	0.160	0.153	0.160	1,736,000	270,740	0.1560	0.496	0.483	0.496	0.474	0.496	560,549	0.4830	0.00%
2012-05-22	0	0.160	0.156	0.160	0.154	0.160	1,954,000	303,992	0.1556	0.496	0.483	0.496	0.477	0.496	630,941	0.4818	0.00%
2012-05-21	0	0.160	0.156	0.160	0.148	0.164	1,486,000	236,472	0.1591	0.496	0.483	0.496	0.458	0.508	479,825	0.4928	8.11%
2012-05-18	0	0.148	0.148	0.150	0.148	0.150	584,000	87,068	0.1491	0.458	0.458	0.465	0.458	0.465	188,572	0.4617	-1.99%
2012-05-17	0	0.151	0.151	0.154	0.150	0.160	1,552,200	237,941	0.1533	0.468	0.468	0.477	0.465	0.496	501,201	0.4747	0.00%
2012-05-16	0	0.151	0.151	0.154	0.149	0.155	2,472,000	376,862	0.1525	0.468	0.468	0.477	0.461	0.480	798,201	0.4721	-3.82%
2012-05-15	0	0.157	0.154	0.160	0.149	0.157	1,590,400	243,373	0.1530	0.486	0.477	0.496	0.461	0.486	513,535	0.4739	0.00%
2012-05-14	0	0.157	0.154	0.159	0.157	0.162	974,200	155,616	0.1597	0.486	0.477	0.492	0.486	0.502	314,566	0.4947	-1.87%
2012-05-11	0	0.160	0.160	0.163	0.157	0.167	3,311,200	539,637	0.1630	0.496	0.496	0.505	0.486	0.517	1,069,176	0.5047	-2.44%
2012-05-10	0	0.164	0.163	0.164	0.158	0.166	1,737,440	282,531	0.1626	0.508	0.505	0.508	0.489	0.514	561,014	0.5036	-1.80%
2012-05-09	0	0.167	0.163	0.167	0.163	0.178	2,956,000	502,468	0.1700	0.517	0.505	0.517	0.505	0.551	954,483	0.5264	-5.65%
2012-05-08	0	0.177	0.177	0.178	0.177	0.185	4,170,600	750,936	0.1801	0.548	0.548	0.551	0.548	0.573	1,346,674	0.5576	-4.32%
2012-05-07	0	0.185	0.183	0.185	0.182	0.195	4,696,000	876,966	0.1867	0.573	0.567	0.573	0.564	0.604	1,516,324	0.5784	-5.61%
2012-05-04	0	0.196	0.196	0.197	0.193	0.203	2,910,080	572,888	0.1969	0.607	0.607	0.610	0.598	0.629	939,656	0.6097	-2.00%
2012-05-03	0	0.200	0.200	0.207	0.200	0.207	4,930,000	997,312	0.2023	0.619	0.619	0.641	0.619	0.641	1,591,882	0.6265	-3.38%
2012-05-02	0	0.207	0.205	0.207	0.203	0.207	2,834,560	580,223	0.2047	0.641	0.635	0.641	0.629	0.641	915,271	0.6339	0.00%
2012-04-30	0	0.207	0.206	0.208	0.204	0.210	2,532,000	525,724	0.2076	0.641	0.638	0.644	0.632	0.650	817,575	0.6430	-0.96%
2012-04-27	0	0.209	0.204	0.209	0.200	0.209	3,076,000	629,402	0.2046	0.647	0.632	0.647	0.619	0.647	993,231	0.6337	0.48%
2012-04-26	0	0.208	0.208	0.210	0.202	0.210	622,000	128,938	0.2073	0.644	0.644	0.650	0.626	0.650	200,842	0.6420	0.48%
2012-04-25	0	0.207	0.206	0.207	0.206	0.215	564,600	117,812	0.2087	0.641	0.638	0.641	0.638	0.666	182,308	0.6462	-1.43%
2012-04-24	0	0.210	0.210	0.213	0.207	0.216	2,062,260	435,739	0.2113	0.650	0.650	0.660	0.641	0.669	665,897	0.6544	0.48%
2012-04-23	0	0.209	0.207	0.212	0.201	0.220	6,618,000	1,375,480	0.2078	0.647	0.641	0.657	0.622	0.681	2,136,932	0.6437	-2.34%
2012-04-20	0	0.214	0.214	0.215	0.206	0.222	3,935,620	830,691	0.2111	0.663	0.663	0.666	0.638	0.688	1,270,799	0.6537	0.47%
2012-04-19	0	0.213	0.213	0.217	0.211	0.223	2,052,360	440,553	0.2147	0.660	0.660	0.672	0.653	0.691	662,701	0.6648	-2.74%
2012-04-18	0	0.219	0.212	0.219	0.202	0.231	11,797,020	2,614,764	0.2216	0.678	0.657	0.678	0.626	0.715	3,809,221	0.6864	5.80%
2012-04-17	0	0.207	0.205	0.208	0.205	0.226	13,878,560	2,975,781	0.2144	0.641	0.635	0.644	0.635	0.700	4,481,344	0.6640	-10.39%
2012-04-16	0	0.231	0.230	0.234	0.230	0.280	16,663,880	4,073,165	0.2444	0.715	0.712	0.725	0.712	0.867	5,380,715	0.7570	-14.44%
2012-04-13	1	0.270	0.265	0.280	0.260	0.360	27,636,000	7,955,880	0.2879	0.836	0.821	0.867	0.805	1.115	8,923,579	0.8916	-46.00%
2012-04-12	0	0.010	-	0.010	0.010	0.010	29,900,000	193,300	0.0065	1.548	-	1.548	1.548	1.548	193,092	1.0011	0.00%
2012-04-11	0	0.010	-	0.010	0.010	0.010	9,200,000	81,200	0.0088	1.548	-	1.548	1.548	1.548	59,413	1.3667	0.00%
2012-04-10	0	0.010	-	0.010	0.010	0.010	13,300,000	118,000	0.0089	1.548	-	1.548	1.548	1.548	85,891	1.3738	0.00%
2012-04-05	0	0.010	-	0.010	0.010	0.010	7,406,000	52,112	0.0070	1.548	-	1.548	1.548	1.548	47,827	1.0896	0.00%
2012-04-03	0	0.010	-	0.010	0.010	0.010	10,800,000	81,400	0.0075	1.548	-	1.548	1.548	1.548	69,746	1.1671	0.00%
2012-04-02	0	0.010	-	0.010	0.010	0.010	35,700,000	253,800	0.0071	1.548	-	1.548	1.548	1.548	230,548	1.1009	0.00%
2012-03-30	0	0.010	-	0.010	0.010	0.010	24,068,000	199,168	0.0083	1.548	-	1.548	1.548	1.548	155,430	1.2814	0.00%
2012-03-29	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	1.548	-	1.548	1.548	1.548	2,583	1.5485	0.00%
2012-03-28	0	0.010	-	0.010	-	-	23,004,000	164,004	0.0071	1.548	-	1.548	-	-	148,558	1.1040	0.00%
2012-03-27	0	0.010	-	0.010	0.010	0.010	37,100,000	294,600	0.0079	1.548	-	1.548	1.548	1.548	239,589	1.2296	0.00%
2012-03-26	0	0.010	-	0.010	0.010	0.010	18,800,000	161,400	0.0086	1.548	-	1.548	1.548	1.548	121,409	1.3294	0.00%
2012-03-23	0	0.010	-	0.010	-	-	100,000	700	0.0070	1.548	-	1.548	-	-	646	1.0839	0.00%
2012-03-22	0	0.010	-	0.010	0.010	0.010	5,500,000	40,400	0.0073	1.548	-	1.548	1.548	1.548	35,519	1.1374	0.00%
2012-03-21	0	0.010	-	0.010	0.010	0.010	13,800,000	106,000	0.0077	1.548	-	1.548	1.548	1.548	89,120	1.1894	0.00%
2012-03-20	0	0.010	-	0.010	0.010	0.010	122,800,000	1,020,600	0.0083	1.548	-	1.548	1.548	1.548	793,035	1.2870	0.00%
2012-03-19	0	0.010	-	0.010	0.010	0.010	68,200,000	591,200	0.0087	1.548	-	1.548	1.548	1.548	440,431	1.3423	0.00%
2012-03-16	0	0.010	-	0.010	0.010	0.010	35,800,000	299,300	0.0084	1.548	-	1.548	1.548	1.548	231,194	1.2946	0.00%
2012-03-15	0	0.010	-	0.010	0.010	0.010	24,220,039	184,130	0.0076	1.548	-	1.548	1.548	1.548	156,412	1.1772	0.00%
2012-03-14	0	0.010	-	0.010	0.010	0.010	24,400,040	201,400	0.0083	1.548	-	1.548	1.548	1.548	157,574	1.2781	0.00%
2012-03-13	0	0.010	-	0.010	0.010	0.010	32,300,000	284,700	0.0088	1.548	-	1.548	1.548	1.548	208,591	1.3649	0.00%
2012-03-12	0	0.010	-	0.010	0.010	0.010	29,120,000	236,000	0.0081	1.548	-	1.548	1.548	1.548	188,055	1.2550	0.00%
2012-03-09	0	0.010	-	0.010	0.010	0.010	77,700,000	613,400	0.0079	1.548	-	1.548	1.548	1.548	501,782	1.2224	0.00%
2012-03-08	0	0.010	-	0.010	0.010	0.010	28,270,000	204,210	0.0072	1.548	-	1.548	1.548	1.548	182,566	1.1186	0.00%
2012-03-07	0	0.010	-	0.010	0.010	0.010	58,764,000	445,584	0.0076	1.548	-	1.548	1.548	1.548	379,494	1.1742	0.00%
2012-03-06	0	0.010	-	0.010	0.010	0.010	48,604,000	447,436	0.0092	1.548	-	1.548	1.548	1.548	313,882	1.4255	0.00%
2012-03-05	0	0.010	-	0.010	0.010	0.010	15,300,000	143,000	0.0093	1.548	-	1.548	1.548	1.548	98,806	1.4473	0.00%
2012-03-02	0	0.010	-	0.010	0.010	0.010	23,000,000	227,800	0.0099	1.548	-	1.548	1.548	1.548	148,533	1.5337	0.00%
2012-03-01	0	0.010	-	0.010	0.010	0.010	13,700,000	131,700	0.0096	1.548	-	1.548	1.548	1.548	88,474	1.4886	0.00%
2012-02-29	0	0.010	-	0.010	0.010	0.010	8,200,000	81,000	0.0099	1.548	-	1.548	1.548	1.548	52,955	1.5296	0.00%
2012-02-28	0	0.010	-	0.010	0.010	0.010	43,800,000	416,500	0.0095	1.548	-	1.548	1.548	1.548	282,858	1.4725	0.00%
2012-02-27	0	0.010	-	0.010	0.010	0.010	158,400,000	1,565,200	0.0099	1.548	-	1.548	1.548	1.548	1,022,937	1.5301	0.00%
2012-02-24	0	0.010	0.010	0.011	0.010	0.011	165,100,000	1,654,600	0.0100	1.548	1.548	1.703	1.548	1.703	1,066,206	1.5519	0.00%
2012-02-23	0	0.010	0.010	0.011	0.010	0.011	73,600,000	745,000	0.0101	1.548	1.548	1.703	1.548	1.703	475,304	1.5674	-9.09%
2012-02-22	0	0.011	0.010	0.011	0.010	0.011	105,820,000	1,073,600	0.0101	1.703	1.548	1.703	1.548	1.703	683,379	1.5710	10.00%
2012-02-21	0	0.010	0.010	0.011	0.010	0.011	339,600,000	3,439,900	0.0101	1.548	1.548	1.703	1.548	1.703	2,193,116	1.5685	-9.09%
2012-02-20	0	0.011	0.010	0.011	0.010	0.011	145,800,000	1,483,400	0.0102	1.703	1.548	1.703	1.548	1.703	941,567	1.5755	0.00%
2012-02-17	0	0.011	0.010	0.011	0.010	0.011	94,900,000	963,600	0.0102	1.703	1.548	1.703	1.548	1.703	612,858	1.5723	10.00%
2012-02-16	0	0.010	0.010	0.011	0.010	0.011	128,818,000	1,355,190	0.0105	1.548	1.548	1.703	1.548	1.703	831,899	1.6290	0.00%
2012-02-15	0	0.010	0.010	0.011	0.010	0.011	96,602,000	984,010	0.0102	1.548	1.548	1.703	1.548	1.703	623,850	1.5773	0.00%
2012-02-14	0	0.010	0.010	0.011	0.010	0.011	215,600,000	2,170,700	0.0101	1.548	1.548	1.703	1.548	1.703	1,392,331	1.5590	0.00%
2012-02-13	0	0.010	0.010	0.011	0.010	0.011	130,920,000	1,323,100	0.0101	1.548	1.548	1.703	1.548	1.703	845,473	1.5649	0.00%
2012-02-10	0	0.010	0.010	0.011	0.010	0.011	113,500,000	1,170,000	0.0103	1.548	1.548	1.703	1.548	1.703	732,976	1.5962	0.00%
2012-02-09	0	0.010	0.010	0.011	0.010	0.011	108,500,000	1,091,100	0.0101	1.548	1.548	1.703	1.548	1.703	700,686	1.5572	0.00%
2012-02-08	0	0.010	-	0.010	0.010	0.011	290,844,000	2,923,820	0.0101	1.548	-	1.548	1.548	1.703	1,878,252	1.5567	-9.09%
2012-02-07	0	0.011	0.010	0.011	0.010	0.011	136,000,000	1,372,900	0.0101	1.703	1.548	1.703	1.548	1.703	878,280	1.5632	0.00%
2012-02-06	0	0.011	0.010	0.011	0.010	0.011	882,350,000	8,928,250	0.0101	1.703	1.548	1.703	1.548	1.703	5,698,161	1.5669	10.00%
2012-02-03	0	0.010	-	0.010	0.010	0.011	730,610,000	7,325,250	0.0100	1.548	-	1.548	1.548	1.703	4,718,234	1.5525	-9.09%
2012-02-02	0	0.011	0.010	0.011	0.010	0.011	87,620,000	922,000	0.0105	1.703	1.548	1.703	1.548	1.703	565,845	1.6294	0.00%
2012-02-01	0	0.011	0.010	0.011	0.010	0.011	47,600,000	499,600	0.0105	1.703	1.548	1.703	1.548	1.703	307,398	1.6253	0.00%
2012-01-31	0	0.011	0.010	0.011	0.010	0.011	36,404,000	386,708	0.0106	1.703	1.548	1.703	1.548	1.703	235,095	1.6449	0.00%
2012-01-30	0	0.011	0.010	0.011	0.010	0.011	106,100,000	1,067,000	0.0101	1.703	1.548	1.703	1.548	1.703	685,187	1.5572	0.00%
2012-01-27	0	0.011	0.010	0.011	0.010	0.011	66,252,000	673,560	0.0102	1.703	1.548	1.703	1.548	1.703	427,851	1.5743	0.00%
2012-01-26	0	0.011	0.010	0.011	0.010	0.011	33,500,000	345,600	0.0103	1.703	1.548	1.703	1.548	1.703	216,341	1.5975	0.00%
2012-01-20	0	0.011	0.010	0.011	0.010	0.011	59,600,003	605,300	0.0102	1.703	1.548	1.703	1.548	1.703	384,893	1.5726	10.00%
2012-01-19	0	0.010	0.010	0.011	0.010	0.011	58,800,000	596,400	0.0101	1.548	1.548	1.703	1.548	1.703	379,727	1.5706	0.00%
2012-01-18	0	0.010	0.010	0.011	0.010	0.011	77,500,000	810,900	0.0105	1.548	1.548	1.703	1.548	1.703	500,490	1.6202	-9.09%
2012-01-17	0	0.011	0.010	0.011	0.010	0.011	212,040,000	2,143,740	0.0101	1.703	1.548	1.703	1.548	1.703	1,369,341	1.5655	10.00%
2012-01-16	0	0.010	0.010	0.011	0.010	0.011	240,110,000	2,420,150	0.0101	1.548	1.548	1.703	1.548	1.703	1,550,615	1.5608	-9.09%
2012-01-13	0	0.011	0.010	0.011	0.010	0.011	41,600,000	433,700	0.0104	1.703	1.548	1.703	1.548	1.703	268,650	1.6144	10.00%
2012-01-12	0	0.010	0.010	0.011	0.010	0.011	69,800,000	720,200	0.0103	1.548	1.548	1.703	1.548	1.703	450,764	1.5977	0.00%
2012-01-11	0	0.010	0.010	0.011	0.010	0.011	92,600,000	941,300	0.0102	1.548	1.548	1.703	1.548	1.703	598,005	1.5741	0.00%
2012-01-10	0	0.010	0.010	0.011	0.010	0.011	74,314,000	761,870	0.0103	1.548	1.548	1.703	1.548	1.703	479,915	1.5875	0.00%
2012-01-09	0	0.010	0.010	0.011	0.010	0.011	47,800,000	482,700	0.0101	1.548	1.548	1.703	1.548	1.703	308,689	1.5637	-9.09%
2012-01-06	0	0.011	0.010	0.011	0.010	0.011	54,300,000	561,700	0.0103	1.703	1.548	1.703	1.548	1.703	350,666	1.6018	0.00%
2012-01-05	0	0.011	0.010	0.011	0.010	0.012	316,100,000	3,457,600	0.0109	1.703	1.548	1.703	1.548	1.858	2,041,354	1.6938	0.00%
2012-01-04	0	0.011	0.011	0.012	0.011	0.012	131,000,000	1,454,100	0.0111	1.703	1.703	1.858	1.703	1.858	845,990	1.7188	0.00%
2012-01-03	0	0.011	0.011	0.012	0.011	0.012	113,900,000	1,265,800	0.0111	1.703	1.703	1.858	1.703	1.858	735,559	1.7209	-8.33%
2011-12-30	0	0.012	0.011	0.012	0.011	0.012	30,010,000	333,710	0.0111	1.858	1.703	1.858	1.703	1.858	193,803	1.7219	9.09%
2011-12-29	0	0.011	0.011	0.012	0.011	0.012	69,194,000	802,652	0.0116	1.703	1.703	1.858	1.703	1.858	446,851	1.7962	0.00%
2011-12-28	0	0.011	0.011	0.012	0.011	0.012	165,950,000	1,897,250	0.0114	1.703	1.703	1.858	1.703	1.858	1,071,695	1.7703	-8.33%
2011-12-23	0	0.012	0.011	0.012	0.011	0.012	64,900,000	755,800	0.0116	1.858	1.703	1.858	1.703	1.858	419,120	1.8033	9.09%
2011-12-22	0	0.011	0.011	0.012	0.011	0.012	55,700,000	623,300	0.0112	1.703	1.703	1.858	1.703	1.858	359,707	1.7328	-8.33%
2011-12-21	0	0.012	0.011	0.012	0.011	0.012	126,300,000	1,470,100	0.0116	1.858	1.703	1.858	1.703	1.858	815,638	1.8024	9.09%
2011-12-20	0	0.011	0.011	0.012	0.011	0.012	92,700,000	1,054,300	0.0114	1.703	1.703	1.858	1.703	1.858	598,651	1.7611	0.00%
2011-12-19	0	0.011	0.011	0.012	0.011	0.012	100,359,441	1,167,903	0.0116	1.703	1.703	1.858	1.703	1.858	648,115	1.8020	0.00%
2011-12-16	0	0.011	0.011	0.012	0.011	0.012	111,610,000	1,288,220	0.0115	1.703	1.703	1.858	1.703	1.858	720,770	1.7873	-8.33%
2011-12-15	0	0.012	0.011	0.012	0.011	0.012	147,600,000	1,650,400	0.0112	1.858	1.703	1.858	1.703	1.858	953,192	1.7314	0.00%
2011-12-14	0	0.012	0.011	0.012	0.011	0.012	126,500,000	1,457,600	0.0115	1.858	1.703	1.858	1.703	1.858	816,929	1.7842	0.00%
2011-12-13	0	0.012	0.011	0.012	0.011	0.013	387,500,000	4,632,300	0.0120	1.858	1.703	1.858	1.703	2.013	2,502,451	1.8511	-7.69%
2011-12-12	0	0.013	0.012	0.013	0.012	0.013	619,200,000	7,444,800	0.0120	2.013	1.858	2.013	1.858	2.013	3,998,755	1.8618	0.00%
2011-12-09	0	0.013	0.012	0.013	0.012	0.013	715,350,000	8,633,000	0.0121	2.013	1.858	2.013	1.858	2.013	4,619,686	1.8687	0.00%
2011-12-08	0	0.013	0.012	0.013	0.012	0.013	1,425,800,000	17,581,600	0.0123	2.013	1.858	2.013	1.858	2.013	9,207,728	1.9094	0.00%
2011-12-07	0	0.013	0.012	0.013	0.012	0.013	185,360,000	2,386,100	0.0129	2.013	1.858	2.013	1.858	2.013	1,197,043	1.9933	0.00%
2011-12-06	0	0.013	0.012	0.013	0.012	0.014	221,000,000	2,864,700	0.0130	2.013	1.858	2.013	1.858	2.168	1,427,204	2.0072	0.00%
2011-12-05	0	0.013	0.012	0.013	0.012	0.013	610,250,000	7,902,100	0.0129	2.013	1.858	2.013	1.858	2.013	3,940,957	2.0051	0.00%
2011-12-02	0	0.013	0.012	0.013	0.012	0.014	1,953,200,000	26,658,600	0.0136	2.013	1.858	2.013	1.858	2.168	12,613,644	2.1135	-7.14%
2011-12-01	0	0.014	0.013	0.014	0.014	0.015	961,110,000	13,699,630	0.0143	2.168	2.013	2.168	2.168	2.323	6,206,789	2.2072	-6.67%
2011-11-30	0	0.015	0.014	0.015	0.013	0.015	1,213,600,000	17,004,900	0.0140	2.323	2.168	2.323	2.013	2.323	7,837,353	2.1697	0.00%
2011-11-29	0	0.015	0.014	0.015	0.013	0.017	3,104,330,019	47,049,600	0.0152	2.323	2.168	2.323	2.013	2.632	20,047,570	2.3469	15.38%
2011-11-28	1	0.013	0.013	0.014	0.013	0.014	13,800,000	186,400	0.0135	2.013	2.013	2.168	2.013	2.168	89,120	2.0916	-7.14%
2011-11-25	0	0.014	0.013	0.014	0.013	0.014	370,910,000	4,880,900	0.0132	2.168	2.013	2.168	2.013	2.168	2,395,314	2.0377	0.00%
2011-11-24	0	0.014	0.013	0.014	0.013	0.014	114,000,000	1,524,600	0.0134	2.168	2.013	2.168	2.013	2.168	736,205	2.0709	7.69%
2011-11-23	0	0.013	0.013	0.014	0.013	0.014	147,030,000	1,919,360	0.0131	2.013	2.013	2.168	2.013	2.168	949,511	2.0214	0.00%
2011-11-22	0	0.013	0.013	0.014	0.013	0.014	207,600,000	2,716,700	0.0131	2.013	2.013	2.168	2.013	2.168	1,340,668	2.0264	0.00%
2011-11-21	0	0.013	0.013	0.014	0.013	0.014	431,200,000	5,640,000	0.0131	2.013	2.013	2.168	2.013	2.168	2,784,663	2.0254	-7.14%
2011-11-18	0	0.014	0.013	0.014	0.013	0.014	190,500,000	2,624,800	0.0138	2.168	2.013	2.168	2.013	2.168	1,230,237	2.1336	0.00%
2011-11-17	0	0.014	0.013	0.014	0.012	0.014	473,900,000	6,280,700	0.0133	2.168	2.013	2.168	1.858	2.168	3,060,417	2.0522	16.67%
2011-11-16	0	0.012	0.012	0.013	0.012	0.014	1,229,910,000	16,212,000	0.0132	1.858	1.858	2.013	1.858	2.168	7,942,682	2.0411	-14.29%
2011-11-15	0	0.014	0.013	0.014	0.013	0.015	727,800,000	10,220,400	0.0140	2.168	2.013	2.168	2.013	2.323	4,700,087	2.1745	-6.67%
2011-11-14	0	0.015	0.014	0.015	0.014	0.015	161,720,000	2,399,900	0.0148	2.323	2.168	2.323	2.168	2.323	1,044,378	2.2979	7.14%
2011-11-11	0	0.014	0.014	0.015	0.014	0.015	350,200,000	5,228,500	0.0149	2.168	2.168	2.323	2.168	2.323	2,261,570	2.3119	0.00%
2011-11-10	0	0.014	0.014	0.015	0.013	0.015	501,900,000	7,150,300	0.0142	2.168	2.168	2.323	2.013	2.323	3,241,239	2.2060	-6.67%
2011-11-09	0	0.015	0.014	0.015	0.014	0.016	1,142,000,000	17,517,200	0.0153	2.323	2.168	2.323	2.168	2.478	7,374,965	2.3752	-6.25%
2011-11-08	0	0.016	0.015	0.016	0.015	0.016	221,000,000	3,481,300	0.0158	2.478	2.323	2.478	2.323	2.478	1,427,204	2.4392	0.00%
2011-11-07	0	0.016	0.015	0.016	0.015	0.017	506,400,000	8,087,200	0.0160	2.478	2.323	2.478	2.323	2.632	3,270,300	2.4729	-5.88%
2011-11-04	0	0.017	0.016	0.017	0.016	0.017	677,200,000	10,997,800	0.0162	2.632	2.478	2.632	2.478	2.632	4,373,316	2.5148	6.25%
2011-11-03	0	0.016	0.015	0.016	0.016	0.017	686,100,000	11,261,900	0.0164	2.478	2.323	2.478	2.478	2.632	4,430,791	2.5417	-11.11%
2011-11-02	0	0.018	0.017	0.018	0.016	0.018	1,300,900,000	21,979,600	0.0169	2.787	2.632	2.787	2.478	2.787	8,401,131	2.6163	-5.26%
2011-11-01	0	0.019	0.018	0.019	0.018	0.021	1,032,600,005	20,046,300	0.0194	2.942	2.787	2.942	2.787	3.252	6,668,467	3.0061	-9.52%
2011-10-31	0	0.021	0.020	0.021	0.020	0.026	1,180,700,000	26,201,300	0.0222	3.252	3.097	3.252	3.097	4.026	7,624,887	3.4363	-8.70%
2011-10-28	1	0.023	0.022	0.023	0.019	0.026	1,228,406,015	27,893,124	0.0227	3.562	3.407	3.562	2.942	4.026	7,932,970	3.5161	21.05%
2011-10-27	0	0.019	0.018	0.019	0.016	0.019	654,770,000	11,230,920	0.0172	2.942	2.787	2.942	2.478	2.942	4,228,464	2.6560	18.75%
2011-10-26	0	0.016	0.015	0.016	0.015	0.016	74,500,000	1,156,600	0.0155	2.478	2.323	2.478	2.323	2.478	481,116	2.4040	0.00%
2011-10-25	0	0.016	0.015	0.016	0.014	0.016	372,200,000	5,637,500	0.0151	2.478	2.323	2.478	2.168	2.478	2,403,644	2.3454	14.29%
2011-10-24	0	0.014	0.014	0.015	0.014	0.015	43,100,000	615,200	0.0143	2.168	2.168	2.323	2.168	2.323	278,337	2.2103	0.00%
2011-10-21	0	0.014	0.014	0.015	0.014	0.015	39,900,000	582,200	0.0146	2.168	2.168	2.323	2.168	2.323	257,672	2.2595	-6.67%
2011-10-20	0	0.015	0.014	0.015	0.014	0.015	42,000,000	604,600	0.0144	2.323	2.168	2.323	2.168	2.323	271,233	2.2291	7.14%
2011-10-19	0	0.014	0.014	0.015	0.014	0.015	55,800,000	813,400	0.0146	2.168	2.168	2.323	2.168	2.323	360,353	2.2572	0.00%
2011-10-18	0	0.014	0.014	0.015	0.014	0.015	81,160,000	1,170,120	0.0144	2.168	2.168	2.323	2.168	2.323	524,126	2.2325	-6.67%
2011-10-17	0	0.015	0.015	0.016	0.015	0.016	124,940,000	1,886,800	0.0151	2.323	2.323	2.478	2.323	2.478	806,855	2.3385	0.00%
2011-10-14	0	0.015	0.015	0.016	0.015	0.016	380,148,000	5,708,014	0.0150	2.323	2.323	2.478	2.323	2.478	2,454,972	2.3251	0.00%
2011-10-13	0	0.015	0.014	0.015	0.014	0.015	310,300,000	4,456,700	0.0144	2.323	2.168	2.323	2.168	2.323	2,003,898	2.2240	7.14%
2011-10-12	0	0.014	0.013	0.014	0.013	0.014	130,400,000	1,793,300	0.0138	2.168	2.013	2.168	2.013	2.168	842,115	2.1295	0.00%
2011-10-11	0	0.014	0.013	0.014	0.013	0.014	69,600,000	965,200	0.0139	2.168	2.013	2.168	2.013	2.168	449,472	2.1474	7.69%
2011-10-10	0	0.013	0.013	0.014	0.013	0.014	133,100,000	1,738,500	0.0131	2.013	2.013	2.168	2.013	2.168	859,552	2.0226	-7.14%
2011-10-07	0	0.014	0.013	0.014	0.013	0.014	43,040,000	570,200	0.0132	2.168	2.013	2.168	2.013	2.168	277,950	2.0515	7.69%
2011-10-06	0	0.013	0.013	0.014	0.013	0.014	63,942,000	848,420	0.0133	2.013	2.013	2.168	2.013	2.168	412,933	2.0546	8.33%
2011-10-04	0	0.012	0.012	0.013	0.012	0.015	193,900,000	2,549,600	0.0131	1.858	1.858	2.013	1.858	2.323	1,252,194	2.0361	-14.29%
2011-10-03	0	0.014	0.013	0.014	0.013	0.015	115,300,000	1,607,300	0.0139	2.168	2.013	2.168	2.013	2.323	744,600	2.1586	-6.67%
2011-09-30	0	0.015	0.014	0.015	0.014	0.016	197,100,000	2,971,300	0.0151	2.323	2.168	2.323	2.168	2.478	1,272,860	2.3344	0.00%
2011-09-28	0	0.015	0.014	0.015	0.013	0.015	343,100,000	4,807,100	0.0140	2.323	2.168	2.323	2.013	2.323	2,215,718	2.1695	15.38%
2011-09-27	0	0.013	0.013	0.014	0.013	0.014	301,900,000	3,972,300	0.0132	2.013	2.013	2.168	2.013	2.168	1,949,651	2.0374	0.00%
2011-09-26	0	0.013	0.013	0.014	0.012	0.015	341,640,000	4,623,800	0.0135	2.013	2.013	2.168	1.858	2.323	2,206,290	2.0957	-13.33%
2011-09-23	0	0.015	0.014	0.015	0.014	0.015	75,100,000	1,094,500	0.0146	2.323	2.168	2.323	2.168	2.323	484,991	2.2567	0.00%
2011-09-22	0	0.015	0.015	0.016	0.014	0.017	425,600,000	6,483,500	0.0152	2.323	2.323	2.478	2.168	2.632	2,748,498	2.3589	-6.25%
2011-09-21	0	0.016	0.016	0.017	0.015	0.017	312,700,000	5,011,300	0.0160	2.478	2.478	2.632	2.323	2.632	2,019,397	2.4816	6.67%
2011-09-20	0	0.015	0.015	0.016	0.015	0.016	64,500,000	1,015,300	0.0157	2.323	2.323	2.478	2.323	2.478	416,537	2.4375	0.00%
2011-09-19	0	0.015	0.015	0.016	0.015	0.016	83,440,000	1,276,800	0.0153	2.323	2.323	2.478	2.323	2.478	538,850	2.3695	0.00%
2011-09-16	0	0.015	0.015	0.016	0.015	0.017	85,459,000	1,354,251	0.0158	2.323	2.323	2.478	2.323	2.632	551,889	2.4538	0.00%
2011-09-15	0	0.015	0.015	0.016	0.015	0.017	101,050,000	1,612,000	0.0160	2.323	2.323	2.478	2.323	2.632	652,575	2.4702	-6.25%
2011-09-14	0	0.016	0.015	0.016	0.015	0.017	257,600,000	4,042,400	0.0157	2.478	2.323	2.478	2.323	2.632	1,663,565	2.4300	0.00%
2011-09-12	0	0.016	0.016	0.017	0.016	0.017	99,700,000	1,615,360	0.0162	2.478	2.478	2.632	2.478	2.632	643,856	2.5089	-5.88%
2011-09-09	0	0.017	0.017	0.018	0.017	0.018	80,500,000	1,377,200	0.0171	2.632	2.632	2.787	2.632	2.787	519,864	2.6492	0.00%
2011-09-08	0	0.017	0.017	0.018	0.017	0.018	194,600,000	3,347,400	0.0172	2.632	2.632	2.787	2.632	2.787	1,256,715	2.6636	6.25%
2011-09-07	0	0.016	0.016	0.017	0.015	0.017	190,040,000	3,093,540	0.0163	2.478	2.478	2.632	2.323	2.632	1,227,267	2.5207	6.67%
2011-09-06	0	0.015	0.015	0.016	0.015	0.016	71,000,000	1,081,440	0.0152	2.323	2.323	2.478	2.323	2.478	458,514	2.3586	0.00%
2011-09-05	0	0.015	0.015	0.016	0.015	0.016	159,000,000	2,429,800	0.0153	2.323	2.323	2.478	2.323	2.478	1,026,812	2.3664	-6.25%
2011-09-02	0	0.016	0.016	0.017	0.015	0.017	81,300,000	1,306,400	0.0161	2.478	2.478	2.632	2.323	2.632	525,030	2.4882	0.00%
2011-09-01	0	0.016	0.016	0.017	0.016	0.017	105,300,000	1,743,900	0.0166	2.478	2.478	2.632	2.478	2.632	680,021	2.5645	-5.88%
2011-08-31	0	0.017	0.016	0.017	0.016	0.017	94,300,000	1,580,800	0.0168	2.632	2.478	2.632	2.478	2.632	608,984	2.5958	0.00%
2011-08-30	0	0.017	0.016	0.017	0.015	0.017	365,442,016	5,806,360	0.0159	2.632	2.478	2.632	2.323	2.632	2,360,002	2.4603	21.43%
2011-08-29	0	0.014	0.014	0.015	0.014	0.015	39,635,000	561,650	0.0142	2.168	2.168	2.323	2.168	2.323	255,960	2.1943	0.00%
2011-08-26	0	0.014	0.014	0.015	0.014	0.015	63,620,000	899,300	0.0141	2.168	2.168	2.323	2.168	2.323	410,854	2.1889	-6.67%
2011-08-25	0	0.015	0.014	0.015	0.013	0.016	257,050,000	3,710,100	0.0144	2.323	2.168	2.323	2.013	2.478	1,660,013	2.2350	0.00%
2011-08-24	0	0.015	0.015	0.016	0.015	0.017	239,300,000	3,635,500	0.0152	2.323	2.323	2.478	2.323	2.632	1,545,385	2.3525	-6.25%
2011-08-23	0	0.016	0.016	0.017	0.015	0.016	210,850,000	3,287,440	0.0156	2.478	2.478	2.632	2.323	2.478	1,361,656	2.4143	-5.88%
2011-08-22	0	0.017	0.016	0.017	0.014	0.020	884,622,005	14,827,804	0.0168	2.632	2.478	2.632	2.168	3.097	5,712,834	2.5955	-15.00%
2011-08-19	0	0.020	0.019	0.020	0.018	0.020	996,312,000	18,960,968	0.0190	3.097	2.942	3.097	2.787	3.097	6,434,121	2.9469	-9.09%
2011-08-18	0	0.022	0.021	0.022	0.019	0.024	1,319,360,021	28,602,900	0.0217	3.407	3.252	3.407	2.942	3.716	8,520,345	3.3570	10.00%
2011-08-17	0	0.020	0.019	0.020	0.018	0.029	2,108,014,004	48,614,180	0.0231	3.097	2.942	3.097	2.787	4.491	13,613,423	3.5710	-41.18%
2011-08-16	0	0.034	0.032	0.034	0.030	0.040	1,049,630,000	38,083,050	0.0363	5.265	4.955	5.265	4.645	6.194	6,778,445	5.6183	-24.44%
2011-08-15	0	0.045	0.044	0.045	0.044	0.046	32,372,000	1,449,820	0.0448	6.968	6.813	6.968	6.813	7.123	209,056	6.9351	4.65%
2011-08-12	0	0.043	0.042	0.043	0.041	0.045	48,800,000	2,084,060	0.0427	6.658	6.504	6.658	6.349	6.968	315,147	6.6130	7.50%
2011-08-11	0	0.040	0.040	0.041	0.035	0.043	42,200,000	1,705,800	0.0404	6.194	6.194	6.349	5.420	6.658	272,525	6.2592	0.00%
2011-08-10	0	0.040	0.039	0.040	0.037	0.050	249,610,000	10,774,130	0.0432	6.194	6.039	6.194	5.729	7.742	1,611,966	6.6838	8.11%
2011-08-09	0	0.037	0.037	0.038	0.037	0.065	609,882,005	30,333,286	0.0497	5.729	5.729	5.884	5.729	10.07	3,938,580	7.7016	-42.19%
2011-08-08	0	0.064	0.064	0.065	0.052	0.067	66,276,008	3,977,457	0.0600	9.910	9.910	10.07	8.052	10.37	428,006	9.2930	14.29%
2011-08-05	0	0.056	0.056	0.057	0.050	0.060	32,002,008	1,788,679	0.0559	8.671	8.671	8.826	7.742	9.291	206,667	8.6549	-6.67%
2011-08-04	0	0.060	0.060	0.061	0.055	0.072	60,269,200	3,753,996	0.0623	9.291	9.291	9.446	8.517	11.15	389,215	9.6451	-16.67%
2011-08-03	0	0.072	0.070	0.072	0.070	0.075	46,688,000	3,344,748	0.0716	11.15	10.84	11.15	10.84	11.61	301,508	11.093	-5.26%
2011-08-02	0	0.076	0.076	0.077	0.075	0.082	182,162,000	14,348,432	0.0788	11.77	11.77	11.92	11.61	12.70	1,176,391	12.197	-6.17%
2011-08-01	0	0.081	0.080	0.081	0.072	0.081	271,523,000	21,200,270	0.0781	12.54	12.39	12.54	11.15	12.54	1,753,479	12.090	12.50%
2011-07-29	0	0.072	0.071	0.073	0.071	0.077	194,514,732	14,337,329	0.0737	11.15	10.99	11.30	10.99	11.92	1,256,164	11.414	-4.00%
2011-07-28	0	0.075	0.073	0.075	0.071	0.086	282,523,000	22,325,312	0.0790	11.61	11.30	11.61	10.99	13.32	1,824,516	12.236	-5.06%
2011-07-27	0	0.079	0.078	0.079	0.069	0.080	405,313,100	31,237,990	0.0771	12.23	12.08	12.23	10.68	12.39	2,617,487	11.934	14.49%
2011-07-26	0	0.069	0.068	0.069	0.059	0.070	350,169,000	22,677,517	0.0648	10.68	10.53	10.68	9.136	10.84	2,261,370	10.028	15.00%
2011-07-25	0	0.060	0.059	0.060	0.049	0.060	139,718,400	7,625,867	0.0546	9.291	9.136	9.291	7.588	9.291	902,293	8.4517	22.45%
2011-07-22	0	0.049	0.048	0.049	0.048	0.061	145,174,000	7,601,824	0.0524	7.588	7.433	7.588	7.433	9.446	937,525	8.1084	-15.52%
2011-07-21	0	0.058	0.057	0.058	0.057	0.067	79,927,000	4,961,720	0.0621	8.981	8.826	8.981	8.826	10.37	516,164	9.6127	-6.45%
2011-07-20	0	0.062	0.063	0.064	0.060	0.070	53,905,000	3,463,059	0.0642	9.601	9.755	9.910	9.291	10.84	348,115	9.9480	-6.06%
2011-07-19	0	0.066	0.065	0.066	0.051	0.067	158,654,000	9,988,430	0.0630	10.22	10.07	10.22	7.897	10.37	1,024,578	9.7488	22.22%
2011-07-18	0	0.054	0.053	0.054	0.051	0.062	50,830,000	2,768,474	0.0545	8.362	8.207	8.362	7.897	9.601	328,257	8.4339	-10.00%
2011-07-15	0	0.060	0.058	0.059	0.058	0.064	41,942,000	2,551,388	0.0608	9.291	8.981	9.136	8.981	9.910	270,859	9.4196	-4.76%
2011-07-14	0	0.063	0.063	0.064	0.061	0.066	30,362,000	1,917,930	0.0632	9.755	9.755	9.910	9.446	10.22	196,076	9.7816	0.00%
2011-07-13	0	0.063	0.062	0.063	0.060	0.071	81,916,000	5,259,914	0.0642	9.755	9.601	9.755	9.291	10.99	529,008	9.9430	5.00%
2011-07-12	0	0.060	0.060	0.061	0.057	0.086	330,867,000	23,292,702	0.0704	9.291	9.291	9.446	8.826	13.32	2,136,719	10.901	86.67%
2011-07-11	0	0.115	0.113	0.115	0.114	0.168	273,556,000	38,077,294	0.1392	4.977	4.891	4.977	4.934	7.271	6,320,530	6.0244	-10.16%
2011-07-08	0	0.128	0.126	0.127	0.126	0.139	69,415,000	8,988,832	0.1295	5.540	5.453	5.497	5.453	6.016	1,603,838	5.6046	-7.91%
2011-07-07	0	0.139	0.137	0.138	0.138	0.153	35,612,200	5,050,836	0.1418	6.016	5.929	5.973	5.973	6.622	822,822	6.1384	-6.71%
2011-07-06	0	0.149	0.149	0.150	0.146	0.157	22,401,200	3,404,521	0.1520	6.449	6.449	6.492	6.319	6.795	517,581	6.5778	-0.67%
2011-07-05	0	0.150	0.150	0.151	0.148	0.164	29,977,200	4,614,098	0.1539	6.492	6.492	6.535	6.406	7.098	692,625	6.6618	-7.41%
2011-07-04	0	0.162	0.160	0.164	0.160	0.174	23,440,000	3,890,108	0.1660	7.011	6.925	7.098	6.925	7.531	541,583	7.1829	-4.71%
2011-06-30	0	0.170	0.169	0.170	0.167	0.174	15,242,000	2,597,408	0.1704	7.358	7.314	7.358	7.228	7.531	352,167	7.3755	0.00%
2011-06-29	0	0.170	0.169	0.170	0.169	0.178	19,774,000	3,408,046	0.1723	7.358	7.314	7.358	7.314	7.704	456,880	7.4594	1.19%
2011-06-28	0	0.168	0.168	0.170	0.165	0.174	23,816,000	4,012,962	0.1685	7.271	7.271	7.358	7.141	7.531	550,270	7.2927	-0.59%
2011-06-27	0	0.169	0.168	0.169	0.158	0.196	88,644,000	15,776,338	0.1780	7.314	7.271	7.314	6.838	8.483	2,048,126	7.7028	-6.11%
2011-06-24	0	0.180	0.181	0.182	0.145	0.191	144,084,000	24,421,960	0.1695	7.790	7.834	7.877	6.276	8.267	3,329,070	7.3360	10.43%
2011-06-23	0	0.163	0.160	0.162	0.160	0.187	48,736,000	8,313,898	0.1706	7.055	6.925	7.011	6.925	8.093	1,126,049	7.3833	-11.89%
2011-06-22	0	0.185	0.185	0.186	0.185	0.198	43,396,000	8,252,584	0.1902	8.007	8.007	8.050	8.007	8.570	1,002,667	8.2306	-1.60%
2011-06-21	0	0.188	0.183	0.190	0.183	0.250	133,357,000	27,664,808	0.2074	8.137	7.920	8.223	7.920	10.82	3,081,222	8.9785	-10.90%
2011-06-20	0	0.211	0.211	0.212	0.198	0.245	36,832,000	7,986,572	0.2168	9.132	9.132	9.175	8.570	10.60	851,006	9.3849	-11.34%
2011-06-17	0	0.238	0.237	0.242	0.231	0.255	46,348,000	11,148,938	0.2405	10.30	10.26	10.47	9.998	11.04	1,070,874	10.411	-6.67%
2011-06-16	0	0.255	0.250	0.255	0.248	0.270	31,854,000	8,061,470	0.2531	11.04	10.82	11.04	10.73	11.69	735,989	10.953	-3.77%
2011-06-15	0	0.265	0.260	0.270	0.249	0.290	79,126,000	21,500,072	0.2717	11.47	11.25	11.69	10.78	12.55	1,828,211	11.760	6.43%
2011-06-14	0	0.249	0.248	0.250	0.241	0.265	21,237,000	5,385,252	0.2536	10.78	10.73	10.82	10.43	11.47	490,682	10.975	-2.35%
2011-06-13	0	0.255	0.250	0.255	0.244	0.265	26,657,030	6,695,897	0.2512	11.04	10.82	11.04	10.56	11.47	615,912	10.872	-3.77%
2011-06-10	0	0.265	0.260	0.265	0.260	0.280	25,450,900	6,722,577	0.2641	11.47	11.25	11.47	11.25	12.12	588,045	11.432	-5.36%
2011-06-09	0	0.280	0.275	0.280	0.255	0.315	55,414,010	15,621,442	0.2819	12.12	11.90	12.12	11.04	13.63	1,280,344	12.201	-6.67%
2011-06-08	0	0.300	0.300	0.305	0.285	0.335	93,857,325	29,110,122	0.3102	12.98	12.98	13.20	12.33	14.50	2,168,580	13.424	-7.69%
2011-06-07	0	0.325	0.325	0.330	0.290	0.335	197,524,601	61,482,286	0.3113	14.07	14.07	14.28	12.55	14.50	4,563,819	13.472	20.37%
2011-06-03	0	0.270	0.265	0.270	0.245	0.320	250,334,000	69,601,712	0.2780	11.69	11.47	11.69	10.60	13.85	5,783,984	12.034	15.88%
2011-06-02	1	-	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.00%
2011-06-01	1	-	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.00%
2011-05-31	0	0.233	0.232	0.233	0.229	0.236	4,586,000	1,068,752	0.2330	10.08	10.04	10.08	9.911	10.21	105,960	10.086	0.43%
2011-05-30	0	0.232	0.229	0.233	0.225	0.237	10,560,000	2,450,812	0.2321	10.04	9.911	10.08	9.738	10.26	243,990	10.045	4.04%
2011-05-27	0	0.223	0.221	0.225	0.220	0.232	1,608,000	361,890	0.2251	9.652	9.565	9.738	9.522	10.04	37,153	9.7405	0.00%
2011-05-26	0	0.223	0.223	0.227	0.222	0.232	1,246,000	280,032	0.2247	9.652	9.652	9.825	9.608	10.04	28,789	9.7271	-1.76%
2011-05-25	0	0.227	0.224	0.228	0.223	0.235	3,952,000	902,286	0.2283	9.825	9.695	9.868	9.652	10.17	91,311	9.8814	0.89%
2011-05-24	0	0.225	0.222	0.225	0.221	0.235	4,317,000	982,712	0.2276	9.738	9.608	9.738	9.565	10.17	99,745	9.8523	-1.75%
2011-05-23	0	0.229	0.226	0.229	0.218	0.241	21,526,000	4,997,954	0.2322	9.911	9.781	9.911	9.435	10.43	497,360	10.049	5.05%
2011-05-20	0	0.218	0.212	0.219	0.212	0.222	3,762,000	816,352	0.2170	9.435	9.175	9.478	9.175	9.608	86,921	9.3919	-2.24%
2011-05-19	0	0.223	0.223	0.225	0.216	0.228	7,730,000	1,721,406	0.2227	9.652	9.652	9.738	9.349	9.868	178,602	9.6382	1.83%
2011-05-18	0	0.219	0.216	0.219	0.204	0.222	7,085,000	1,530,786	0.2161	9.478	9.349	9.478	8.829	9.608	163,699	9.3512	5.80%
2011-05-17	0	0.207	0.204	0.208	0.200	0.207	4,804,000	978,684	0.2037	8.959	8.829	9.002	8.656	8.959	110,997	8.8172	0.98%
2011-05-16	0	0.205	0.203	0.207	0.195	0.206	3,844,000	768,248	0.1999	8.873	8.786	8.959	8.440	8.916	88,816	8.6499	3.54%
2011-05-13	0	0.198	0.195	0.199	0.194	0.198	488,000	95,220	0.1951	8.570	8.440	8.613	8.396	8.570	11,275	8.4450	0.51%
2011-05-12	0	0.197	0.194	0.197	0.194	0.206	1,672,000	328,486	0.1965	8.526	8.396	8.526	8.396	8.916	38,632	8.5030	0.00%
2011-05-11	0	0.197	0.197	0.201	0.196	0.213	8,010,000	1,601,848	0.2000	8.526	8.526	8.699	8.483	9.219	185,072	8.6553	-3.90%
2011-05-09	0	0.205	0.202	0.205	0.200	0.222	14,872,000	3,116,858	0.2096	8.873	8.743	8.873	8.656	9.608	343,619	9.0707	-9.69%
2011-05-06	0	0.227	0.227	0.229	0.222	0.233	5,084,000	1,161,296	0.2284	9.825	9.825	9.911	9.608	10.08	117,466	9.8862	0.89%
2011-05-05	0	0.225	0.225	0.228	0.222	0.232	5,430,000	1,229,424	0.2264	9.738	9.738	9.868	9.608	10.04	125,461	9.7993	-0.44%
2011-05-04	0	0.226	0.225	0.226	0.224	0.230	3,088,000	694,182	0.2248	9.781	9.738	9.781	9.695	9.955	71,348	9.7295	0.44%
2011-05-03	0	0.225	0.224	0.227	0.222	0.226	3,128,000	697,924	0.2231	9.738	9.695	9.825	9.608	9.781	72,273	9.6568	0.45%
2011-04-29	0	0.224	0.224	0.225	0.223	0.227	1,826,000	410,558	0.2248	9.695	9.695	9.738	9.652	9.825	42,190	9.7312	-2.61%
2011-04-28	0	0.230	0.225	0.230	0.225	0.230	2,109,000	476,195	0.2258	9.955	9.738	9.955	9.738	9.955	48,729	9.7724	2.22%
2011-04-27	0	0.225	0.222	0.228	0.224	0.235	5,158,000	1,170,330	0.2269	9.738	9.608	9.868	9.695	10.17	119,176	9.8202	-1.75%
2011-04-26	0	0.229	0.226	0.229	0.223	0.235	1,332,000	302,798	0.2273	9.911	9.781	9.911	9.652	10.17	30,776	9.8388	-1.72%
2011-04-21	0	0.233	0.232	0.234	0.221	0.235	7,770,000	1,766,956	0.2274	10.08	10.04	10.13	9.565	10.17	179,526	9.8423	4.02%
2011-04-20	0	0.224	0.223	0.227	0.221	0.228	1,212,000	272,302	0.2247	9.695	9.652	9.825	9.565	9.868	28,003	9.7239	1.36%
2011-04-19	0	0.221	0.221	0.223	0.220	0.225	1,624,000	360,768	0.2221	9.565	9.565	9.652	9.522	9.738	37,523	9.6147	-1.78%
2011-04-18	0	0.225	0.224	0.229	0.224	0.232	3,204,000	731,104	0.2282	9.738	9.695	9.911	9.695	10.04	74,029	9.8760	-2.17%
2011-04-15	0	0.230	0.230	0.233	0.226	0.235	3,246,000	751,578	0.2315	9.955	9.955	10.08	9.781	10.17	74,999	10.021	-0.43%
2011-04-14	0	0.231	0.231	0.235	0.230	0.238	2,106,000	491,312	0.2333	9.998	9.998	10.17	9.955	10.30	48,659	10.097	-1.70%
2011-04-13	0	0.235	0.232	0.237	0.223	0.238	6,146,000	1,424,164	0.2317	10.17	10.04	10.26	9.652	10.30	142,004	10.029	2.62%
2011-04-12	0	0.229	0.228	0.230	0.225	0.236	6,058,000	1,398,348	0.2308	9.911	9.868	9.955	9.738	10.21	139,970	9.9903	-2.55%
2011-04-11	0	0.235	0.235	0.236	0.220	0.242	17,172,000	3,986,208	0.2321	10.17	10.17	10.21	9.522	10.47	396,760	10.047	6.82%
2011-04-08	0	0.220	0.220	0.221	0.212	0.224	8,142,000	1,781,816	0.2188	9.522	9.522	9.565	9.175	9.695	188,121	9.4716	4.76%
2011-04-07	0	0.210	0.210	0.212	0.208	0.216	1,082,000	227,112	0.2099	9.089	9.089	9.175	9.002	9.349	25,000	9.0846	1.45%
2011-04-06	0	0.207	0.206	0.207	0.207	0.210	1,646,000	344,490	0.2093	8.959	8.916	8.959	8.959	9.089	38,031	9.0582	-1.43%
2011-04-04	0	0.210	0.210	0.214	0.209	0.214	1,052,000	221,182	0.2102	9.089	9.089	9.262	9.046	9.262	24,307	9.0997	-0.47%
2011-04-01	0	0.211	0.211	0.212	0.211	0.217	2,666,000	566,746	0.2126	9.132	9.132	9.175	9.132	9.392	61,598	9.2007	-0.94%
2011-03-31	0	0.213	0.214	0.215	0.206	0.218	4,286,000	915,316	0.2136	9.219	9.262	9.305	8.916	9.435	99,028	9.2430	1.43%
2011-03-30	0	0.210	0.208	0.209	0.205	0.210	4,406,000	910,632	0.2067	9.089	9.002	9.046	8.873	9.089	101,801	8.9452	0.00%
2011-03-29	0	0.210	0.210	0.212	0.210	0.214	1,598,000	336,340	0.2105	9.089	9.089	9.175	9.089	9.262	36,922	9.1095	-1.87%
2011-03-28	0	0.214	0.211	0.214	0.210	0.214	2,480,000	522,962	0.2109	9.262	9.132	9.262	9.089	9.262	57,301	9.1266	0.47%
2011-03-25	0	0.213	0.212	0.213	0.211	0.215	3,917,000	832,107	0.2124	9.219	9.175	9.219	9.132	9.305	90,503	9.1943	0.00%
2011-03-24	0	0.213	0.211	0.213	0.209	0.219	4,816,000	1,025,392	0.2129	9.219	9.132	9.219	9.046	9.478	111,274	9.2150	-1.39%
2011-03-23	0	0.216	0.214	0.216	0.213	0.219	3,228,000	695,314	0.2154	9.349	9.262	9.349	9.219	9.478	74,583	9.3227	0.93%
2011-03-22	0	0.214	0.214	0.217	0.211	0.221	7,592,000	1,629,684	0.2147	9.262	9.262	9.392	9.132	9.565	175,414	9.2905	-1.38%
2011-03-21	0	0.217	0.217	0.218	0.216	0.221	5,602,000	1,217,274	0.2173	9.392	9.392	9.435	9.349	9.565	129,435	9.4045	1.40%
2011-03-18	0	0.214	0.212	0.215	0.210	0.219	9,096,000	1,941,160	0.2134	9.262	9.175	9.305	9.089	9.478	210,164	9.2364	2.88%
2011-03-17	0	0.208	0.208	0.209	0.205	0.216	9,496,000	1,970,816	0.2075	9.002	9.002	9.046	8.873	9.349	219,406	8.9825	-3.26%
2011-03-16	0	0.215	0.215	0.216	0.214	0.222	7,744,000	1,675,896	0.2164	9.305	9.305	9.349	9.262	9.608	178,926	9.3664	0.94%
2011-03-15	0	0.213	0.212	0.213	0.212	0.238	33,400,000	7,366,920	0.2206	9.219	9.175	9.219	9.175	10.30	771,709	9.5462	-10.50%
2011-03-14	0	0.238	0.237	0.238	0.236	0.244	9,132,000	2,193,138	0.2402	10.30	10.26	10.30	10.21	10.56	210,995	10.394	0.00%
2011-03-11	0	0.238	0.238	0.239	0.238	0.246	29,460,000	7,104,122	0.2411	10.30	10.30	10.34	10.30	10.65	680,675	10.437	-3.64%
2011-03-10	0	0.247	0.245	0.247	0.245	0.255	35,282,000	8,758,042	0.2482	10.69	10.60	10.69	10.60	11.04	815,193	10.744	0.82%
2011-03-09	0	0.245	0.245	0.246	0.244	0.255	61,118,000	15,048,126	0.2462	10.60	10.60	10.65	10.56	11.04	1,412,135	10.656	-0.81%
2011-03-08	0	0.247	0.246	0.247	0.246	0.260	37,880,000	9,485,690	0.2504	10.69	10.65	10.69	10.65	11.25	875,220	10.838	-1.20%
2011-03-07	0	0.250	0.249	0.250	0.249	0.270	84,072,000	21,335,430	0.2538	10.82	10.78	10.82	10.78	11.69	1,942,489	10.984	-3.85%
2011-03-04	0	0.260	0.255	0.260	0.255	0.280	46,640,000	12,413,490	0.2662	11.25	11.04	11.25	11.04	12.12	1,077,620	11.519	-3.70%
2011-03-03	0	0.270	0.265	0.270	0.260	0.305	80,106,000	22,401,090	0.2796	11.69	11.47	11.69	11.25	13.20	1,850,854	12.103	-8.47%
2011-03-02	0	0.295	0.295	0.300	0.275	0.305	57,830,000	16,963,870	0.2933	12.77	12.77	12.98	11.90	13.20	1,336,166	12.696	3.51%
2011-03-01	0	0.285	0.285	0.290	0.265	0.295	36,114,200	10,206,074	0.2826	12.33	12.33	12.55	11.47	12.77	834,421	12.231	5.56%
2011-02-28	0	0.270	0.265	0.270	0.250	0.270	15,218,000	4,013,690	0.2637	11.69	11.47	11.69	10.82	11.69	351,613	11.415	3.85%
2011-02-25	0	0.260	0.255	0.260	0.250	0.260	6,816,000	1,737,030	0.2548	11.25	11.04	11.25	10.82	11.25	157,484	11.030	1.96%
2011-02-24	0	0.255	0.250	0.255	0.250	0.270	18,090,000	4,697,720	0.2597	11.04	10.82	11.04	10.82	11.69	417,971	11.239	-1.92%
2011-02-23	0	0.260	0.255	0.260	0.245	0.265	17,696,000	4,517,656	0.2553	11.25	11.04	11.25	10.60	11.47	408,867	11.049	5.26%
2011-02-22	0	0.247	0.246	0.250	0.246	0.270	56,614,000	14,274,474	0.2521	10.69	10.65	10.82	10.65	11.69	1,308,070	10.913	-8.52%
2011-02-21	0	0.270	0.265	0.270	0.265	0.320	48,960,000	14,136,100	0.2887	11.69	11.47	11.69	11.47	13.85	1,131,224	12.496	-12.90%
2011-02-18	0	0.310	0.305	0.310	0.295	0.340	64,338,000	20,082,690	0.3121	13.42	13.20	13.42	12.77	14.72	1,486,534	13.510	-3.12%
2011-02-17	0	0.320	0.315	0.320	0.270	0.325	67,948,000	20,520,350	0.3020	13.85	13.63	13.85	11.69	14.07	1,569,943	13.071	18.52%
2011-02-16	0	0.270	0.260	0.270	0.255	0.270	3,852,000	1,023,460	0.2657	11.69	11.25	11.69	11.04	11.69	89,001	11.499	3.85%
2011-02-15	0	0.260	0.255	0.265	0.255	0.270	6,758,000	1,763,420	0.2609	11.25	11.04	11.47	11.04	11.69	156,144	11.294	-3.70%
2011-02-14	0	0.270	0.260	0.270	0.260	0.275	4,400,000	1,168,730	0.2656	11.69	11.25	11.69	11.25	11.90	101,662	11.496	0.00%
2011-02-11	0	0.270	0.270	0.275	0.260	0.290	11,100,000	3,060,340	0.2757	11.69	11.69	11.90	11.25	12.55	256,466	11.933	1.89%
2011-02-10	0	0.265	0.260	0.265	0.260	0.270	4,392,000	1,149,390	0.2617	11.47	11.25	11.47	11.25	11.69	101,477	11.327	-1.85%
2011-02-09	0	0.270	0.265	0.270	0.265	0.280	5,016,000	1,353,230	0.2698	11.69	11.47	11.69	11.47	12.12	115,895	11.676	-1.82%
2011-02-08	0	0.275	0.270	0.275	0.270	0.280	11,782,000	3,266,260	0.2772	11.90	11.69	11.90	11.69	12.12	272,224	11.998	5.77%
2011-02-07	0	0.260	0.260	0.270	0.260	0.270	2,696,000	711,460	0.2639	11.25	11.25	11.69	11.25	11.69	62,291	11.422	0.00%
2011-02-02	0	0.260	0.255	0.260	0.255	0.265	1,492,000	387,570	0.2598	11.25	11.04	11.25	11.04	11.47	34,473	11.243	0.00%
2011-02-01	0	0.260	0.255	0.260	0.255	0.270	8,058,000	2,126,300	0.2639	11.25	11.04	11.25	11.04	11.69	186,181	11.421	-1.89%
2011-01-31	0	0.265	0.260	0.270	0.255	0.275	7,834,000	2,071,690	0.2644	11.47	11.25	11.69	11.04	11.90	181,005	11.445	-5.36%
2011-01-28	0	0.280	0.275	0.280	0.275	0.285	2,148,000	599,280	0.2790	12.12	11.90	12.12	11.90	12.33	49,630	12.075	0.00%
2011-01-27	0	0.280	0.280	0.285	0.280	0.290	8,102,000	2,287,620	0.2824	12.12	12.12	12.33	12.12	12.55	187,197	12.220	-3.45%
2011-01-26	0	0.290	0.285	0.290	0.280	0.290	9,298,000	2,645,950	0.2846	12.55	12.33	12.55	12.12	12.55	214,831	12.316	0.00%
2011-01-25	0	0.290	0.285	0.290	0.280	0.315	23,266,000	6,838,980	0.2939	12.55	12.33	12.55	12.12	13.63	537,562	12.722	-7.94%
2011-01-24	0	0.315	0.310	0.320	0.310	0.360	26,918,000	8,676,070	0.3223	13.63	13.42	13.85	13.42	15.58	621,942	13.950	-13.70%
2011-01-21	0	0.365	0.360	0.365	0.355	0.410	29,186,000	11,128,340	0.3813	15.80	15.58	15.80	15.36	17.75	674,344	16.502	-2.67%
2011-01-20	0	0.375	0.375	0.380	0.370	0.420	32,443,000	12,876,575	0.3969	16.23	16.23	16.45	16.01	18.18	749,598	17.178	-3.85%
2011-01-19	0	0.390	0.385	0.395	0.310	0.405	74,074,000	27,501,850	0.3713	16.88	16.66	17.10	13.42	17.53	1,711,485	16.069	20.00%
2011-01-18	0	0.325	0.320	0.325	0.275	0.360	127,444,000	37,739,870	0.2961	14.07	13.85	14.07	11.90	15.58	2,944,602	12.817	18.18%
2011-01-17	0	0.275	0.275	0.280	0.275	0.300	1,176,000	335,130	0.2850	11.90	11.90	12.12	11.90	12.98	27,172	12.334	-3.51%
2011-01-14	0	0.285	0.275	0.285	0.290	0.290	2,000	580	0.2900	12.33	11.90	12.33	12.55	12.55	46	12.551	0.00%
2011-01-13	0	0.285	0.280	0.285	0.280	0.290	1,196,000	337,620	0.2823	12.33	12.12	12.33	12.12	12.55	27,634	12.218	0.00%
2011-01-12	0	0.285	0.275	0.285	0.270	0.285	1,518,000	419,770	0.2765	12.33	11.90	12.33	11.69	12.33	35,073	11.968	1.79%
2011-01-11	0	0.280	0.280	0.285	0.270	0.285	1,358,000	376,120	0.2770	12.12	12.12	12.33	11.69	12.33	31,377	11.987	1.82%
2011-01-10	0	0.275	0.275	0.285	0.275	0.290	682,000	193,540	0.2838	11.90	11.90	12.33	11.90	12.55	15,758	12.282	-1.79%
2011-01-07	0	0.280	0.275	0.285	0.265	0.290	1,524,000	426,250	0.2797	12.12	11.90	12.33	11.47	12.55	35,212	12.105	1.82%
2011-01-06	0	0.275	0.270	0.285	0.275	0.285	1,072,000	298,110	0.2781	11.90	11.69	12.33	11.90	12.33	24,769	12.036	-1.79%
2011-01-05	0	0.280	0.270	0.280	0.260	0.280	1,276,000	346,720	0.2717	12.12	11.69	12.12	11.25	12.12	29,482	11.760	0.00%
2011-01-04	0	0.280	0.275	0.280	0.270	0.280	1,078,000	294,110	0.2728	12.12	11.90	12.12	11.69	12.12	24,907	11.808	1.82%
2011-01-03	0	0.275	0.270	0.280	0.265	0.275	600,000	162,230	0.2704	11.90	11.69	12.12	11.47	11.90	13,863	11.702	0.00%
2010-12-31	0	0.275	0.265	0.275	0.260	0.275	596,000	160,100	0.2686	11.90	11.47	11.90	11.25	11.90	13,771	11.626	-1.79%
2010-12-30	0	0.280	0.270	0.275	0.275	0.290	3,378,000	950,350	0.2813	12.12	11.69	11.90	11.90	12.55	78,049	12.176	3.70%
2010-12-29	0	0.270	0.260	0.270	0.260	0.270	618,000	162,890	0.2636	11.69	11.25	11.69	11.25	11.69	14,279	11.408	3.85%
2010-12-28	0	0.260	0.250	0.260	0.250	0.260	115,000	29,840	0.2595	11.25	10.82	11.25	10.82	11.25	2,657	11.230	-1.89%
2010-12-24	0	0.265	0.260	0.265	0.265	0.265	36,000	9,540	0.2650	11.47	11.25	11.47	11.47	11.47	832	11.469	0.00%
2010-12-23	0	0.265	0.255	0.265	0.265	0.265	80,000	21,200	0.2650	11.47	11.04	11.47	11.47	11.47	1,848	11.469	1.92%
2010-12-22	0	0.260	0.265	0.270	0.255	0.265	658,000	170,880	0.2597	11.25	11.47	11.69	11.04	11.47	15,203	11.240	0.00%
2010-12-21	0	0.260	0.255	0.265	0.260	0.265	440,000	116,400	0.2645	11.25	11.04	11.47	11.25	11.47	10,166	11.450	-5.45%
2010-12-20	0	0.275	0.255	0.275	0.250	0.275	557,000	141,900	0.2548	11.90	11.04	11.90	10.82	11.90	12,870	11.026	5.77%
2010-12-17	0	0.260	0.260	0.270	0.260	0.265	110,000	29,100	0.2645	11.25	11.25	11.69	11.25	11.47	2,542	11.450	0.00%
2010-12-16	0	0.260	0.250	0.270	0.260	0.260	100,000	26,000	0.2600	11.25	10.82	11.69	11.25	11.25	2,311	11.253	0.00%
2010-12-15	0	0.260	0.255	0.270	-	-	0	0	-	11.25	11.04	11.69	-	-	0	-	0.00%
2010-12-14	0	0.260	0.260	0.275	0.260	0.260	50,000	13,000	0.2600	11.25	11.25	11.90	11.25	11.25	1,155	11.253	0.00%
2010-12-13	0	0.260	0.260	0.270	0.260	0.265	414,000	109,190	0.2637	11.25	11.25	11.69	11.25	11.47	9,565	11.415	-1.89%
2010-12-10	0	0.265	0.260	0.265	0.255	0.265	982,000	255,120	0.2598	11.47	11.25	11.47	11.04	11.47	22,689	11.244	0.00%
2010-12-09	0	0.265	0.270	0.275	0.260	0.275	900,000	241,820	0.2687	11.47	11.69	11.90	11.25	11.90	20,795	11.629	-5.36%
2010-12-08	0	0.280	0.270	0.280	0.270	0.280	388,000	106,510	0.2745	12.12	11.69	12.12	11.69	12.12	8,965	11.881	0.00%
2010-12-07	0	0.280	0.275	0.280	0.275	0.280	324,000	89,120	0.2751	12.12	11.90	12.12	11.90	12.12	7,486	11.905	1.82%
2010-12-06	0	0.275	0.275	0.285	0.275	0.285	200,000	55,850	0.2793	11.90	11.90	12.33	11.90	12.33	4,621	12.086	0.00%
2010-12-03	0	0.275	0.275	0.285	0.275	0.290	1,041,000	298,150	0.2864	11.90	11.90	12.33	11.90	12.55	24,052	12.396	-3.51%
2010-12-02	0	0.285	0.275	0.285	0.270	0.285	300,000	83,250	0.2775	12.33	11.90	12.33	11.69	12.33	6,932	12.010	3.64%
2010-12-01	0	0.275	0.270	0.285	0.275	0.275	100,000	27,500	0.2750	11.90	11.69	12.33	11.90	11.90	2,311	11.902	-3.51%
2010-11-30	0	0.285	0.275	0.285	0.275	0.290	240,000	67,020	0.2793	12.33	11.90	12.33	11.90	12.55	5,545	12.086	1.79%
2010-11-29	0	0.280	0.270	0.280	0.270	0.280	668,000	182,690	0.2735	12.12	11.69	12.12	11.69	12.12	15,434	11.837	1.82%
2010-11-26	0	0.275	0.275	0.280	0.270	0.280	1,228,000	337,650	0.2750	11.90	11.90	12.12	11.69	12.12	28,373	11.900	-1.79%
2010-11-25	0	0.280	0.280	0.285	0.270	0.285	822,000	229,540	0.2792	12.12	12.12	12.33	11.69	12.33	18,992	12.086	-3.45%
2010-11-24	0	0.290	0.270	0.290	0.270	0.290	136,000	37,200	0.2735	12.55	11.69	12.55	11.69	12.55	3,142	11.839	1.75%
2010-11-23	0	0.285	0.285	0.290	0.270	0.280	1,320,000	363,390	0.2753	12.33	12.33	12.55	11.69	12.12	30,499	11.915	1.79%
2010-11-22	0	0.280	0.275	0.285	0.280	0.285	1,080,000	303,400	0.2809	12.12	11.90	12.33	12.12	12.33	24,953	12.159	-1.75%
2010-11-19	0	0.285	0.275	0.290	0.275	0.290	170,000	48,500	0.2853	12.33	11.90	12.55	11.90	12.55	3,928	12.348	3.64%
2010-11-18	0	0.275	0.275	0.285	0.275	0.275	186,000	51,150	0.2750	11.90	11.90	12.33	11.90	11.90	4,298	11.902	0.00%
2010-11-17	0	0.275	0.270	0.275	0.270	0.280	1,244,000	344,010	0.2765	11.90	11.69	11.90	11.69	12.12	28,743	11.969	-3.51%
2010-11-16	0	0.285	0.285	0.290	0.280	0.285	702,000	198,480	0.2827	12.33	12.33	12.55	12.12	12.33	16,220	12.237	1.79%
2010-11-15	0	0.280	0.280	0.290	0.280	0.285	320,000	90,250	0.2820	12.12	12.12	12.55	12.12	12.33	7,394	12.206	0.00%
2010-11-12	0	0.280	0.280	0.285	0.280	0.300	1,002,000	288,300	0.2877	12.12	12.12	12.33	12.12	12.98	23,151	12.453	-5.08%
2010-11-11	0	0.295	0.295	0.300	0.285	0.295	630,000	183,990	0.2920	12.77	12.77	12.98	12.33	12.77	14,556	12.640	3.51%
2010-11-10	0	0.285	0.285	0.290	0.285	0.290	690,000	198,650	0.2879	12.33	12.33	12.55	12.33	12.55	15,942	12.460	0.00%
2010-11-09	0	0.285	0.285	0.290	0.285	0.290	1,406,000	401,050	0.2852	12.33	12.33	12.55	12.33	12.55	32,486	12.345	0.00%
2010-11-08	0	0.285	0.285	0.290	0.280	0.290	1,522,000	433,160	0.2846	12.33	12.33	12.55	12.12	12.55	35,166	12.318	-1.72%
2010-11-05	0	0.290	0.290	0.295	0.290	0.300	698,000	202,490	0.2901	12.55	12.55	12.77	12.55	12.98	16,127	12.556	-1.69%
2010-11-04	0	0.295	0.295	0.300	0.285	0.305	1,773,000	529,275	0.2985	12.77	12.77	12.98	12.33	13.20	40,965	12.920	3.51%
2010-11-03	0	0.285	0.285	0.290	0.285	0.290	422,000	120,960	0.2866	12.33	12.33	12.55	12.33	12.55	9,750	12.406	-1.72%
2010-11-02	0	0.290	0.285	0.295	0.285	0.295	910,000	260,820	0.2866	12.55	12.33	12.77	12.33	12.77	21,026	12.405	0.00%
2010-11-01	0	0.290	0.280	0.290	0.285	0.320	1,094,000	315,190	0.2881	12.55	12.12	12.55	12.33	13.85	25,277	12.469	0.00%
2010-10-29	0	0.290	0.290	0.295	0.285	0.295	754,000	217,550	0.2885	12.55	12.55	12.77	12.33	12.77	17,421	12.488	0.00%
2010-10-28	0	0.290	0.290	0.295	0.285	0.300	919,000	264,480	0.2878	12.55	12.55	12.77	12.33	12.98	21,234	12.456	1.75%
2010-10-27	0	0.285	0.285	0.300	0.285	0.300	1,588,000	458,830	0.2889	12.33	12.33	12.98	12.33	12.98	36,691	12.505	-1.72%
2010-10-26	0	0.290	0.285	0.295	0.280	0.290	574,000	164,160	0.2860	12.55	12.33	12.77	12.12	12.55	13,262	12.378	1.75%
2010-10-25	0	0.285	0.285	0.295	0.280	0.290	1,160,000	332,350	0.2865	12.33	12.33	12.77	12.12	12.55	26,802	12.400	-1.72%
2010-10-22	0	0.290	0.285	0.290	0.280	0.290	184,000	52,470	0.2852	12.55	12.33	12.55	12.12	12.55	4,251	12.342	0.00%
2010-10-21	0	0.290	0.280	0.290	0.285	0.295	176,000	50,730	0.2882	12.55	12.12	12.55	12.33	12.77	4,066	12.475	1.75%
2010-10-20	0	0.285	0.275	0.285	0.270	0.285	572,000	160,250	0.2802	12.33	11.90	12.33	11.69	12.33	13,216	12.125	1.79%
2010-10-19	0	0.280	0.280	0.285	0.280	0.290	2,350,000	663,380	0.2823	12.12	12.12	12.33	12.12	12.55	54,297	12.218	-3.45%
2010-10-18	0	0.290	0.290	0.295	0.280	0.300	930,000	269,130	0.2894	12.55	12.55	12.77	12.12	12.98	21,488	12.525	0.00%
2010-10-15	0	0.290	0.285	0.290	0.285	0.305	1,852,000	544,120	0.2938	12.55	12.33	12.55	12.33	13.20	42,791	12.716	0.00%
2010-10-14	0	0.290	0.290	0.295	0.290	0.310	1,240,000	362,490	0.2923	12.55	12.55	12.77	12.55	13.42	28,650	12.652	-1.69%
2010-10-13	0	0.295	0.295	0.300	0.295	0.305	360,000	107,330	0.2981	12.77	12.77	12.98	12.77	13.20	8,318	12.904	-1.67%
2010-10-12	0	0.300	0.295	0.300	0.295	0.310	2,036,000	611,590	0.3004	12.98	12.77	12.98	12.77	13.42	47,042	13.001	-6.25%
2010-10-11	0	0.320	0.310	0.320	0.310	0.330	1,316,000	417,650	0.3174	13.85	13.42	13.85	13.42	14.28	30,406	13.736	1.59%
2010-10-08	0	0.315	0.310	0.315	0.300	0.330	3,738,000	1,172,450	0.3137	13.63	13.42	13.63	12.98	14.28	86,367	13.575	3.28%
2010-10-07	0	0.305	0.300	0.305	0.300	0.325	2,383,000	732,570	0.3074	13.20	12.98	13.20	12.98	14.07	55,059	13.305	-6.15%
2010-10-06	0	0.325	0.315	0.325	0.315	0.340	3,022,000	977,010	0.3233	14.07	13.63	14.07	13.63	14.72	69,824	13.993	-4.41%
2010-10-05	0	0.340	0.335	0.340	0.265	0.350	17,002,000	5,512,820	0.3242	14.72	14.50	14.72	11.47	15.15	392,832	14.034	28.30%
2010-10-04	0	0.265	0.265	0.270	0.265	0.270	1,062,000	281,860	0.2654	11.47	11.47	11.69	11.47	11.69	24,538	11.487	-1.85%
2010-09-30	0	0.270	0.270	0.275	0.265	0.275	510,000	136,350	0.2674	11.69	11.69	11.90	11.47	11.90	11,784	11.571	-1.82%
2010-09-29	0	0.275	0.265	0.275	0.265	0.275	3,002,000	801,210	0.2669	11.90	11.47	11.90	11.47	11.90	69,361	11.551	1.85%
2010-09-28	0	0.270	0.270	0.275	0.265	0.280	1,248,000	341,450	0.2736	11.69	11.69	11.90	11.47	12.12	28,835	11.841	0.00%
2010-09-27	0	0.270	0.270	0.275	0.270	0.275	204,600	55,650	0.2720	11.69	11.69	11.90	11.69	11.90	4,727	11.772	-1.82%
2010-09-24	0	0.275	0.265	0.275	0.275	0.275	230,000	63,250	0.2750	11.90	11.47	11.90	11.90	11.90	5,314	11.902	0.00%
2010-09-22	0	0.275	0.265	0.275	0.265	0.275	728,000	193,330	0.2656	11.90	11.47	11.90	11.47	11.90	16,820	11.494	1.85%
2010-09-21	0	0.270	0.265	0.275	0.270	0.285	220,000	60,700	0.2759	11.69	11.47	11.90	11.69	12.33	5,083	11.941	-1.82%
2010-09-20	0	0.275	0.270	0.275	0.270	0.275	392,000	107,210	0.2735	11.90	11.69	11.90	11.69	11.90	9,057	11.837	1.85%
2010-09-17	0	0.270	0.270	0.275	0.270	0.275	646,000	176,220	0.2728	11.69	11.69	11.90	11.69	11.90	14,926	11.806	1.89%
2010-09-16	0	0.265	0.265	0.270	0.260	0.270	1,366,000	361,630	0.2647	11.47	11.47	11.69	11.25	11.69	31,562	11.458	-1.85%
2010-09-15	0	0.270	0.265	0.270	0.260	0.270	400,000	106,440	0.2661	11.69	11.47	11.69	11.25	11.69	9,242	11.517	-1.82%
2010-09-14	0	0.275	0.270	0.275	0.265	0.275	740,000	201,850	0.2728	11.90	11.69	11.90	11.47	11.90	17,098	11.806	1.85%
2010-09-13	0	0.270	0.265	0.275	0.265	0.270	554,000	148,760	0.2685	11.69	11.47	11.90	11.47	11.69	12,800	11.622	1.89%
2010-09-10	0	0.265	0.265	0.270	0.260	0.265	1,108,000	291,090	0.2627	11.47	11.47	11.69	11.25	11.47	25,600	11.371	0.00%
2010-09-09	0	0.265	0.260	0.270	0.260	0.265	250,000	66,000	0.2640	11.47	11.25	11.69	11.25	11.47	5,776	11.426	0.00%
2010-09-08	0	0.265	0.260	0.270	0.260	0.265	324,000	85,260	0.2631	11.47	11.25	11.69	11.25	11.47	7,486	11.389	-3.64%
2010-09-07	0	0.275	0.270	0.275	0.270	0.275	450,000	122,900	0.2731	11.90	11.69	11.90	11.69	11.90	10,397	11.820	1.85%
2010-09-06	0	0.270	0.265	0.270	0.260	0.270	1,690,000	440,750	0.2608	11.69	11.47	11.69	11.25	11.69	39,048	11.288	-1.82%
2010-09-03	0	0.275	0.265	0.275	0.285	0.285	56,000	15,960	0.2850	11.90	11.47	11.90	12.33	12.33	1,294	12.335	0.00%
2010-09-02	0	0.275	0.265	0.280	0.265	0.275	734,000	195,460	0.2663	11.90	11.47	12.12	11.47	11.90	16,959	11.525	3.77%
2010-09-01	0	0.265	0.265	0.280	0.260	0.275	412,000	111,580	0.2708	11.47	11.47	12.12	11.25	11.90	9,519	11.721	0.00%
2010-08-31	0	0.265	0.260	0.265	0.265	0.265	118,000	31,270	0.2650	11.47	11.25	11.47	11.47	11.47	2,726	11.469	-3.64%
2010-08-30	0	0.275	0.260	0.280	-	-	0	0	-	11.90	11.25	12.12	-	-	0	-	0.00%
2010-08-27	0	0.275	0.265	0.275	0.265	0.275	232,000	61,510	0.2651	11.90	11.47	11.90	11.47	11.90	5,360	11.475	1.85%
2010-08-26	0	0.270	0.270	0.280	0.270	0.270	658,000	177,660	0.2700	11.69	11.69	12.12	11.69	11.69	15,203	11.686	-3.57%
2010-08-25	0	0.280	0.265	0.280	0.280	0.280	488,000	136,640	0.2800	12.12	11.47	12.12	12.12	12.12	11,275	12.119	0.00%
2010-08-24	0	0.280	0.280	0.290	0.280	0.280	68,000	19,040	0.2800	12.12	12.12	12.55	12.12	12.12	1,571	12.119	0.00%
2010-08-23	0	0.280	0.280	0.290	0.275	0.290	247,000	69,465	0.2812	12.12	12.12	12.55	11.90	12.55	5,707	12.172	-3.45%
2010-08-20	0	0.290	0.290	0.295	0.280	0.300	1,578,000	455,660	0.2888	12.55	12.55	12.77	12.12	12.98	36,460	12.498	3.57%
2010-08-19	0	0.280	0.280	0.290	0.275	0.285	904,000	255,510	0.2826	12.12	12.12	12.55	11.90	12.33	20,887	12.233	-1.75%
2010-08-18	0	0.285	0.275	0.285	0.280	0.285	322,000	91,670	0.2847	12.33	11.90	12.33	12.12	12.33	7,440	12.322	0.00%
2010-08-17	0	0.285	0.285	0.290	0.285	0.290	64,000	18,360	0.2869	12.33	12.33	12.55	12.33	12.55	1,479	12.416	-1.72%
2010-08-16	0	0.290	0.280	0.290	0.275	0.290	272,000	76,430	0.2810	12.55	12.12	12.55	11.90	12.55	6,285	12.162	1.75%
2010-08-13	0	0.285	0.285	0.295	0.285	0.285	24,000	6,840	0.2850	12.33	12.33	12.77	12.33	12.33	555	12.335	-1.72%
2010-08-12	0	0.290	0.285	0.295	0.285	0.305	1,152,000	338,460	0.2938	12.55	12.33	12.77	12.33	13.20	26,617	12.716	1.75%
2010-08-11	0	0.285	0.280	0.295	0.280	0.285	354,000	100,620	0.2842	12.33	12.12	12.77	12.12	12.33	8,179	12.302	-1.72%
2010-08-10	0	0.290	0.285	0.295	0.275	0.290	1,248,000	348,830	0.2795	12.55	12.33	12.77	11.90	12.55	28,835	12.097	1.75%
2010-08-09	0	0.285	0.285	0.290	0.285	0.285	90,000	25,650	0.2850	12.33	12.33	12.55	12.33	12.33	2,079	12.335	-3.39%
2010-08-06	0	0.295	0.285	0.295	0.280	0.295	452,000	129,280	0.2860	12.77	12.33	12.77	12.12	12.77	10,443	12.379	0.00%
2010-08-05	0	0.295	0.290	0.295	0.285	0.320	3,404,000	1,014,810	0.2981	12.77	12.55	12.77	12.33	13.85	78,650	12.903	3.51%
2010-08-04	0	0.285	0.275	0.285	0.275	0.285	854,000	240,780	0.2819	12.33	11.90	12.33	11.90	12.33	19,732	12.203	1.79%
2010-08-03	0	0.280	0.275	0.280	0.280	0.295	1,764,000	508,000	0.2880	12.12	11.90	12.12	12.12	12.77	40,757	12.464	0.00%
2010-08-02	0	0.280	0.275	0.280	0.265	0.290	1,985,000	549,998	0.2771	12.12	11.90	12.12	11.47	12.55	45,864	11.992	5.66%
2010-07-30	0	0.265	0.265	0.270	0.265	0.270	340,000	90,300	0.2656	11.47	11.47	11.69	11.47	11.69	7,856	11.495	1.92%
2010-07-29	0	0.260	0.265	0.270	0.260	0.270	664,000	175,290	0.2640	11.25	11.47	11.69	11.25	11.69	15,342	11.426	-1.89%
2010-07-28	0	0.265	0.265	0.270	0.260	0.270	1,496,000	395,640	0.2645	11.47	11.47	11.69	11.25	11.69	34,565	11.446	0.00%
2010-07-27	0	0.265	0.260	0.265	0.260	0.265	436,000	115,330	0.2645	11.47	11.25	11.47	11.25	11.47	10,074	11.448	0.00%
2010-07-26	0	0.265	0.260	0.270	0.260	0.275	716,000	190,420	0.2659	11.47	11.25	11.69	11.25	11.90	16,543	11.510	-1.85%
2010-07-23	0	0.270	0.260	0.270	0.260	0.270	532,000	140,210	0.2636	11.69	11.25	11.69	11.25	11.69	12,292	11.407	0.00%
2010-07-22	0	0.270	0.265	0.270	0.255	0.270	1,364,000	354,820	0.2601	11.69	11.47	11.69	11.04	11.69	31,515	11.259	0.00%
2010-07-21	0	0.270	0.260	0.270	0.260	0.270	912,000	237,570	0.2605	11.69	11.25	11.69	11.25	11.69	21,072	11.274	-3.57%
2010-07-20	0	0.280	0.275	0.280	0.260	0.310	4,266,000	1,195,710	0.2803	12.12	11.90	12.12	11.25	13.42	98,566	12.131	7.69%
2010-07-19	0	0.260	0.255	0.265	0.250	0.265	1,480,000	386,600	0.2612	11.25	11.04	11.47	10.82	11.47	34,195	11.306	1.96%
2010-07-16	0	0.255	0.255	0.265	0.250	0.265	1,080,000	281,040	0.2602	11.04	11.04	11.47	10.82	11.47	24,953	11.263	-1.92%
2010-07-15	0	0.260	0.255	0.270	0.255	0.260	1,510,000	391,200	0.2591	11.25	11.04	11.69	11.04	11.25	34,889	11.213	0.00%
2010-07-14	0	0.260	0.255	0.270	0.260	0.270	872,000	229,840	0.2636	11.25	11.04	11.69	11.25	11.69	20,148	11.408	0.00%
2010-07-13	0	0.260	0.260	0.275	0.260	0.270	772,000	207,920	0.2693	11.25	11.25	11.90	11.25	11.69	17,837	11.657	-3.70%
2010-07-12	0	0.270	0.270	0.275	0.270	0.270	40,000	10,800	0.2700	11.69	11.69	11.90	11.69	11.69	924	11.686	0.00%
2010-07-09	0	0.270	0.265	0.270	0.270	0.280	840,000	230,800	0.2748	11.69	11.47	11.69	11.69	12.12	19,408	11.892	-3.57%
2010-07-08	0	0.280	0.280	0.285	0.280	0.290	1,426,000	405,880	0.2846	12.12	12.12	12.33	12.12	12.55	32,948	12.319	-1.75%
2010-07-07	0	0.285	0.280	0.290	0.280	0.285	1,578,000	448,840	0.2844	12.33	12.12	12.55	12.12	12.33	36,460	12.311	1.79%
2010-07-06	0	0.280	0.275	0.280	0.265	0.285	456,000	124,600	0.2732	12.12	11.90	12.12	11.47	12.33	10,536	11.826	-1.75%
2010-07-05	0	0.285	0.280	0.290	0.275	0.285	280,000	77,720	0.2776	12.33	12.12	12.55	11.90	12.33	6,469	12.013	0.00%
2010-07-02	0	0.285	0.265	0.285	0.265	0.285	120,000	33,190	0.2766	12.33	11.47	12.33	11.47	12.33	2,773	11.971	0.00%
2010-06-30	0	0.285	0.280	0.285	0.255	0.295	554,000	152,210	0.2747	12.33	12.12	12.33	11.04	12.77	12,800	11.891	0.00%
2010-06-29	0	0.285	0.275	0.285	0.270	0.290	558,000	154,300	0.2765	12.33	11.90	12.33	11.69	12.55	12,893	11.968	-1.72%
2010-06-28	0	0.290	0.280	0.290	-	-	0	0	-	12.55	12.12	12.55	-	-	0	-	-1.69%
2010-06-25	0	0.295	0.275	0.295	0.290	0.295	1,560,000	452,420	0.2900	12.77	11.90	12.77	12.55	12.77	36,044	12.552	1.72%
2010-06-24	0	0.290	0.290	0.305	0.290	0.305	740,000	219,140	0.2961	12.55	12.55	13.20	12.55	13.20	17,098	12.817	-3.33%
2010-06-23	0	0.300	0.300	0.305	0.295	0.300	560,000	167,800	0.2996	12.98	12.98	13.20	12.77	12.98	12,939	12.969	-3.23%
2010-06-22	0	0.310	0.300	0.315	0.295	0.315	962,000	289,420	0.3009	13.42	12.98	13.63	12.77	13.63	22,227	13.021	3.33%
2010-06-21	0	0.300	0.300	0.305	0.290	0.300	585,000	175,280	0.2996	12.98	12.98	13.20	12.55	12.98	13,516	12.968	0.00%
2010-06-18	0	0.300	0.290	0.300	0.300	0.320	370,000	112,780	0.3048	12.98	12.55	12.98	12.98	13.85	8,549	13.192	-3.23%
2010-06-17	0	0.310	0.300	0.310	0.300	0.320	846,000	256,160	0.3028	13.42	12.98	13.42	12.98	13.85	19,547	13.105	5.08%
2010-06-15	0	0.295	0.290	0.295	0.280	0.295	1,566,000	454,020	0.2899	12.77	12.55	12.77	12.12	12.77	36,183	12.548	3.51%
2010-06-14	0	0.285	0.285	0.290	0.285	0.285	140,000	39,900	0.2850	12.33	12.33	12.55	12.33	12.33	3,235	12.335	1.79%
2010-06-11	0	0.280	0.285	0.290	0.275	0.285	1,056,000	296,030	0.2803	12.12	12.33	12.55	11.90	12.33	24,399	12.133	0.00%
2010-06-10	0	0.280	0.275	0.280	0.270	0.280	1,324,000	369,900	0.2794	12.12	11.90	12.12	11.69	12.12	30,591	12.092	3.70%
2010-06-09	0	0.270	0.270	0.275	0.265	0.275	800,000	216,400	0.2705	11.69	11.69	11.90	11.47	11.90	18,484	11.707	0.00%
2010-06-08	0	0.270	0.270	0.275	0.270	0.280	1,534,000	418,630	0.2729	11.69	11.69	11.90	11.69	12.12	35,443	11.811	0.00%
2010-06-07	0	0.270	0.275	0.295	0.246	0.280	802,000	211,400	0.2636	11.69	11.90	12.77	10.65	12.12	18,530	11.408	0.00%
2010-06-04	0	0.270	0.265	0.270	0.260	0.280	1,380,000	365,790	0.2651	11.69	11.47	11.69	11.25	12.12	31,885	11.472	-3.57%
2010-06-03	0	0.280	0.265	0.280	0.265	0.280	446,000	120,770	0.2708	12.12	11.47	12.12	11.47	12.12	10,305	11.720	7.69%
2010-06-02	0	0.260	0.260	0.265	0.260	0.265	312,000	82,480	0.2644	11.25	11.25	11.47	11.25	11.47	7,209	11.442	-1.89%
2010-06-01	0	0.265	0.260	0.275	0.260	0.285	2,384,000	641,890	0.2692	11.47	11.25	11.90	11.25	12.33	55,082	11.653	-1.85%
2010-05-31	0	0.270	0.270	0.285	0.270	0.300	2,142,000	602,640	0.2813	11.69	11.69	12.33	11.69	12.98	49,491	12.177	0.00%
2010-05-28	0	0.270	0.265	0.270	0.250	0.275	1,638,000	439,580	0.2684	11.69	11.47	11.69	10.82	11.90	37,846	11.615	3.85%
2010-05-27	0	0.260	0.250	0.260	0.231	0.260	2,476,000	613,980	0.2480	11.25	10.82	11.25	9.998	11.25	57,208	10.732	8.33%
2010-05-26	0	0.240	0.231	0.240	0.230	0.245	2,399,000	573,430	0.2390	10.39	9.998	10.39	9.955	10.60	55,429	10.345	0.00%
2010-05-25	0	0.240	0.232	0.247	0.230	0.247	3,898,000	934,546	0.2398	10.39	10.04	10.69	9.955	10.69	90,064	10.377	-7.69%
2010-05-24	0	0.260	0.260	0.265	0.240	0.270	2,504,000	630,648	0.2519	11.25	11.25	11.47	10.39	11.69	57,855	10.900	-1.89%
2010-05-20	0	0.265	0.260	0.265	0.245	0.285	3,906,000	1,003,472	0.2569	11.47	11.25	11.47	10.60	12.33	90,248	11.119	-1.85%
2010-05-19	0	0.270	0.265	0.280	0.270	0.290	3,412,000	947,010	0.2776	11.69	11.47	12.12	11.69	12.55	78,834	12.013	-10.00%
2010-05-18	0	0.300	0.290	0.300	0.290	0.315	4,148,000	1,248,460	0.3010	12.98	12.55	12.98	12.55	13.63	95,840	13.027	-4.76%
2010-05-17	0	0.315	0.305	0.315	0.300	0.335	3,756,000	1,162,970	0.3096	13.63	13.20	13.63	12.98	14.50	86,783	13.401	-7.35%
2010-05-14	0	0.340	0.335	0.345	0.340	0.345	1,070,000	366,550	0.3426	14.72	14.50	14.93	14.72	14.93	24,722	14.827	1.49%
2010-05-13	0	0.335	0.335	0.345	0.335	0.350	1,558,000	531,150	0.3409	14.50	14.50	14.93	14.50	15.15	35,998	14.755	-4.29%
2010-05-12	0	0.350	0.340	0.350	0.330	0.350	3,288,000	1,132,500	0.3444	15.15	14.72	15.15	14.28	15.15	75,969	14.907	-2.78%
2010-05-11	0	0.360	0.355	0.360	0.355	0.375	2,710,000	974,250	0.3595	15.58	15.36	15.58	15.36	16.23	62,615	15.559	0.00%
2010-05-10	0	0.360	0.360	0.365	0.360	0.375	3,840,000	1,386,170	0.3610	15.58	15.58	15.80	15.58	16.23	88,723	15.623	0.00%
2010-05-07	0	0.360	0.355	0.360	0.350	0.370	3,682,000	1,326,940	0.3604	15.58	15.36	15.58	15.15	16.01	85,073	15.598	-1.37%
2010-05-06	0	0.365	0.355	0.365	0.350	0.385	5,154,000	1,869,670	0.3628	15.80	15.36	15.80	15.15	16.66	119,084	15.700	-2.67%
2010-05-05	0	0.375	0.375	0.385	0.375	0.395	4,596,000	1,765,100	0.3841	16.23	16.23	16.66	16.23	17.10	106,191	16.622	-6.25%
2010-05-04	0	0.400	0.395	0.400	0.395	0.410	2,584,000	1,032,310	0.3995	17.31	17.10	17.31	17.10	17.75	59,703	17.291	0.00%
2010-05-03	0	0.400	0.400	0.405	0.395	0.410	1,566,000	627,810	0.4009	17.31	17.31	17.53	17.10	17.75	36,183	17.351	-3.61%
2010-04-30	0	0.415	0.405	0.415	0.400	0.420	1,632,000	664,300	0.4070	17.96	17.53	17.96	17.31	18.18	37,707	17.617	1.22%
2010-04-29	0	0.410	0.410	0.415	0.395	0.410	2,983,000	1,192,040	0.3996	17.75	17.75	17.96	17.10	17.75	68,922	17.295	0.00%
2010-04-28	0	0.410	0.400	0.410	0.395	0.425	5,676,000	2,306,490	0.4064	17.75	17.31	17.75	17.10	18.39	131,144	17.587	0.00%
2010-04-27	0	0.410	0.410	0.415	0.405	0.425	4,769,000	1,970,920	0.4133	17.75	17.75	17.96	17.53	18.39	110,188	17.887	-1.20%
2010-04-26	0	0.415	0.415	0.420	0.415	0.440	10,792,000	4,568,420	0.4233	17.96	17.96	18.18	17.96	19.04	249,350	18.321	-3.49%
2010-04-23	0	0.430	0.425	0.435	0.410	0.450	15,420,000	6,661,760	0.4320	18.61	18.39	18.83	17.75	19.48	356,280	18.698	4.88%
2010-04-22	0	0.410	0.405	0.420	0.405	0.420	3,532,000	1,449,090	0.4103	17.75	17.53	18.18	17.53	18.18	81,607	17.757	-2.38%
2010-04-21	0	0.420	0.415	0.420	0.415	0.430	3,800,000	1,585,580	0.4173	18.18	17.96	18.18	17.96	18.61	87,799	18.059	0.00%
2010-04-20	0	0.420	0.415	0.420	0.410	0.430	3,114,000	1,303,610	0.4186	18.18	17.96	18.18	17.75	18.61	71,949	18.118	1.20%
2010-04-19	0	0.415	0.410	0.415	0.410	0.430	5,066,000	2,099,430	0.4144	17.96	17.75	17.96	17.75	18.61	117,050	17.936	-2.35%
2010-04-16	0	0.425	0.425	0.430	0.425	0.445	8,995,000	3,884,490	0.4318	18.39	18.39	18.61	18.39	19.26	207,830	18.691	-3.41%
2010-04-15	0	0.440	0.435	0.440	0.430	0.450	8,092,000	3,535,780	0.4369	19.04	18.83	19.04	18.61	19.48	186,966	18.911	2.33%
2010-04-14	0	0.430	0.420	0.430	0.415	0.435	6,110,000	2,578,865	0.4221	18.61	18.18	18.61	17.96	18.83	141,172	18.268	0.00%
2010-04-13	0	0.430	0.425	0.430	0.415	0.440	10,480,000	4,521,580	0.4314	18.61	18.39	18.61	17.96	19.04	242,141	18.673	-2.27%
2010-04-12	0	0.440	0.435	0.440	0.435	0.440	6,571,000	2,872,055	0.4371	19.04	18.83	19.04	18.83	19.04	151,823	18.917	1.15%
2010-04-09	0	0.435	0.435	0.440	0.430	0.440	3,239,000	1,413,960	0.4365	18.83	18.83	19.04	18.61	19.04	74,837	18.894	-1.14%
2010-04-08	0	0.440	0.435	0.440	0.430	0.455	4,380,000	1,920,190	0.4384	19.04	18.83	19.04	18.61	19.69	101,200	18.974	-2.22%
2010-04-07	0	0.450	0.440	0.450	0.430	0.470	3,322,000	1,473,580	0.4436	19.48	19.04	19.48	18.61	20.34	76,755	19.198	1.12%
2010-04-01	0	0.445	0.445	0.450	0.435	0.450	4,804,000	2,127,250	0.4428	19.26	19.26	19.48	18.83	19.48	110,997	19.165	2.30%
2010-03-31	0	0.435	0.440	0.445	0.430	0.455	10,634,000	4,696,020	0.4416	18.83	19.04	19.26	18.61	19.69	245,699	19.113	1.16%
2010-03-30	0	0.430	0.430	0.440	0.430	0.480	25,426,000	11,729,920	0.4613	18.61	18.61	19.04	18.61	20.77	587,469	19.967	-6.52%
2010-03-29	0	0.460	0.455	0.460	0.425	0.480	45,134,000	20,782,200	0.4605	19.91	19.69	19.91	18.39	20.77	1,042,824	19.929	9.52%
2010-03-26	0	0.420	0.415	0.425	0.405	0.430	5,070,000	2,113,680	0.4169	18.18	17.96	18.39	17.53	18.61	117,143	18.044	5.00%
2010-03-25	0	0.400	0.395	0.405	0.380	0.410	5,022,000	1,969,920	0.3923	17.31	17.10	17.53	16.45	17.75	116,034	16.977	-2.44%
2010-03-24	0	0.410	0.400	0.410	0.400	0.420	4,947,000	2,013,240	0.4070	17.75	17.31	17.75	17.31	18.18	114,301	17.614	0.00%
2010-03-23	0	0.410	0.405	0.410	0.405	0.420	4,120,000	1,694,210	0.4112	17.75	17.53	17.75	17.53	18.18	95,193	17.798	-2.38%
2010-03-22	0	0.420	0.415	0.420	0.415	0.430	7,250,000	3,039,940	0.4193	18.18	17.96	18.18	17.96	18.61	167,512	18.148	-1.18%
2010-03-19	0	0.425	0.420	0.425	0.420	0.455	5,924,000	2,571,940	0.4342	18.39	18.18	18.39	18.18	19.69	136,874	18.791	-5.56%
2010-03-18	0	0.450	0.445	0.450	0.410	0.465	35,208,000	15,650,830	0.4445	19.48	19.26	19.48	17.75	20.13	813,483	19.239	5.88%
2010-03-17	0	0.425	0.420	0.425	0.370	0.445	41,450,600	17,525,136	0.4228	18.39	18.18	18.39	16.01	19.26	957,719	18.299	16.44%
2010-03-16	0	0.365	0.365	0.370	0.365	0.375	514,000	187,890	0.3655	15.80	15.80	16.01	15.80	16.23	11,876	15.821	-1.35%
2010-03-15	0	0.370	0.365	0.370	0.360	0.370	1,814,000	663,560	0.3658	16.01	15.80	16.01	15.58	16.01	41,913	15.832	2.78%
2010-03-12	0	0.360	0.360	0.365	0.355	0.360	330,000	118,650	0.3595	15.58	15.58	15.80	15.36	15.58	7,625	15.561	-1.37%
2010-03-11	0	0.365	0.360	0.365	0.355	0.365	1,346,000	485,080	0.3604	15.80	15.58	15.80	15.36	15.80	31,099	15.598	0.00%
2010-03-10	0	0.365	0.365	0.370	0.360	0.370	1,226,000	448,950	0.3662	15.80	15.80	16.01	15.58	16.01	28,327	15.849	-1.35%
2010-03-09	0	0.370	0.365	0.370	0.365	0.370	502,000	185,040	0.3686	16.01	15.80	16.01	15.80	16.01	11,599	15.953	0.00%
2010-03-08	0	0.370	0.370	0.375	0.365	0.380	1,050,000	388,750	0.3702	16.01	16.01	16.23	15.80	16.45	24,260	16.024	0.00%
2010-03-05	0	0.370	0.370	0.375	0.365	0.370	884,000	323,770	0.3663	16.01	16.01	16.23	15.80	16.01	20,425	15.852	0.00%
2010-03-04	0	0.370	0.365	0.370	0.365	0.375	442,000	163,050	0.3689	16.01	15.80	16.01	15.80	16.23	10,212	15.966	-2.63%
2010-03-03	0	0.380	0.370	0.380	0.365	0.380	328,000	121,950	0.3718	16.45	16.01	16.45	15.80	16.45	7,578	16.092	4.11%
2010-03-02	0	0.365	0.365	0.375	0.365	0.375	906,000	336,860	0.3718	15.80	15.80	16.23	15.80	16.23	20,933	16.092	0.00%
2010-03-01	0	0.365	0.365	0.375	0.365	0.380	1,136,000	423,830	0.3731	15.80	15.80	16.23	15.80	16.45	26,247	16.148	-3.95%
2010-02-26	0	0.380	0.370	0.380	0.365	0.380	240,000	89,030	0.3710	16.45	16.01	16.45	15.80	16.45	5,545	16.055	2.70%
2010-02-25	0	0.370	0.370	0.375	0.370	0.380	758,000	282,970	0.3733	16.01	16.01	16.23	16.01	16.45	17,514	16.157	-2.63%
2010-02-24	0	0.380	0.375	0.380	0.355	0.390	2,558,000	972,340	0.3801	16.45	16.23	16.45	15.36	16.88	59,103	16.452	4.11%
2010-02-23	0	0.365	0.360	0.365	0.365	0.375	554,000	203,680	0.3677	15.80	15.58	15.80	15.80	16.23	12,800	15.912	0.00%
2010-02-22	0	0.365	0.365	0.375	0.360	0.390	182,000	67,380	0.3702	15.80	15.80	16.23	15.58	16.88	4,205	16.023	1.39%
2010-02-19	0	0.360	0.350	0.365	0.345	0.360	950,000	337,550	0.3553	15.58	15.15	15.80	14.93	15.58	21,950	15.378	-4.00%
2010-02-18	0	0.375	0.355	0.375	0.355	0.375	656,000	241,250	0.3678	16.23	15.36	16.23	15.36	16.23	15,157	15.917	-1.32%
2010-02-17	0	0.380	0.360	0.380	0.360	0.380	476,000	172,510	0.3624	16.45	15.58	16.45	15.58	16.45	10,998	15.686	5.56%
2010-02-12	0	0.360	0.360	0.370	0.355	0.380	1,956,000	716,370	0.3662	15.58	15.58	16.01	15.36	16.45	45,194	15.851	2.86%
2010-02-11	0	0.350	0.350	0.355	0.350	0.350	424,000	148,400	0.3500	15.15	15.15	15.36	15.15	15.15	9,797	15.148	-1.41%
2010-02-10	0	0.355	0.350	0.355	0.350	0.355	488,000	172,390	0.3533	15.36	15.15	15.36	15.15	15.36	11,275	15.289	2.90%
2010-02-09	0	0.345	0.335	0.345	0.335	0.345	1,210,000	410,050	0.3389	14.93	14.50	14.93	14.50	14.93	27,957	14.667	1.47%
2010-02-08	0	0.340	0.340	0.350	0.340	0.350	950,000	328,250	0.3455	14.72	14.72	15.15	14.72	15.15	21,950	14.955	-2.86%
2010-02-05	0	0.350	0.345	0.355	0.340	0.360	1,716,000	594,340	0.3464	15.15	14.93	15.36	14.72	15.58	39,648	14.990	-1.41%
2010-02-04	0	0.355	0.355	0.365	0.350	0.375	3,462,000	1,237,440	0.3574	15.36	15.36	15.80	15.15	16.23	79,990	15.470	-2.74%
2010-02-03	0	0.365	0.355	0.365	0.355	0.385	2,848,000	1,047,090	0.3677	15.80	15.36	15.80	15.36	16.66	65,803	15.912	-3.95%
2010-02-02	0	0.380	0.370	0.385	0.370	0.400	1,698,000	646,290	0.3806	16.45	16.01	16.66	16.01	17.31	39,232	16.473	0.00%
2010-02-01	0	0.380	0.375	0.380	0.355	0.380	1,122,000	408,760	0.3643	16.45	16.23	16.45	15.36	16.45	25,924	15.768	5.56%
2010-01-29	0	0.360	0.355	0.365	0.360	0.370	1,538,000	556,630	0.3619	15.58	15.36	15.80	15.58	16.01	35,536	15.664	1.41%
2010-01-28	0	0.355	0.355	0.365	0.355	0.380	1,368,000	503,070	0.3677	15.36	15.36	15.80	15.36	16.45	31,608	15.916	-1.39%
2010-01-27	0	0.360	0.360	0.380	0.350	0.390	960,000	356,110	0.3709	15.58	15.58	16.45	15.15	16.88	22,181	16.055	-5.26%
2010-01-26	0	0.380	0.375	0.380	0.370	0.415	1,114,000	424,350	0.3809	16.45	16.23	16.45	16.01	17.96	25,739	16.487	-2.56%
2010-01-25	0	0.390	0.390	0.395	0.385	0.400	1,518,000	593,890	0.3912	16.88	16.88	17.10	16.66	17.31	35,073	16.933	0.00%
2010-01-22	0	0.390	0.385	0.390	0.370	0.400	5,490,000	2,072,760	0.3776	16.88	16.66	16.88	16.01	17.31	126,847	16.341	-2.50%
2010-01-21	0	0.400	0.395	0.405	0.390	0.415	3,234,000	1,303,820	0.4032	17.31	17.10	17.53	16.88	17.96	74,722	17.449	-4.76%
2010-01-20	0	0.420	0.410	0.420	0.400	0.420	3,574,000	1,464,510	0.4098	18.18	17.75	18.18	17.31	18.18	82,578	17.735	2.44%
2010-01-19	0	0.410	0.410	0.420	0.410	0.450	10,036,000	4,213,920	0.4199	17.75	17.75	18.18	17.75	19.48	231,882	18.173	-7.87%
2010-01-18	0	0.445	0.440	0.445	0.430	0.460	8,221,000	3,643,330	0.4432	19.26	19.04	19.26	18.61	19.91	189,947	19.181	3.49%
2010-01-15	0	0.430	0.425	0.430	0.420	0.440	7,504,000	3,209,860	0.4278	18.61	18.39	18.61	18.18	19.04	173,380	18.513	2.38%
2010-01-14	0	0.420	0.420	0.425	0.410	0.430	2,546,000	1,064,960	0.4183	18.18	18.18	18.39	17.75	18.61	58,825	18.104	2.44%
2010-01-13	0	0.410	0.405	0.410	0.405	0.430	6,792,000	2,813,240	0.4142	17.75	17.53	17.75	17.53	18.61	156,930	17.927	-4.65%
2010-01-12	0	0.430	0.425	0.430	0.410	0.440	22,459,000	9,626,200	0.4286	18.61	18.39	18.61	17.75	19.04	518,917	18.551	7.50%
2010-01-11	0	0.400	0.395	0.400	0.385	0.425	20,392,000	8,253,840	0.4048	17.31	17.10	17.31	16.66	18.39	471,159	17.518	5.26%
2010-01-08	0	0.380	0.375	0.380	0.375	0.395	2,668,000	1,032,120	0.3869	16.45	16.23	16.45	16.23	17.10	61,644	16.743	-1.30%
2010-01-07	0	0.385	0.385	0.390	0.360	0.400	6,342,000	2,403,660	0.3790	16.66	16.66	16.88	15.58	17.31	146,532	16.404	4.05%
2010-01-06	0	0.370	0.370	0.375	0.370	0.410	20,182,000	7,753,470	0.3842	16.01	16.01	16.23	16.01	17.75	466,306	16.627	-6.33%
2010-01-05	0	0.395	0.390	0.400	0.330	0.415	38,174,000	14,595,630	0.3823	17.10	16.88	17.31	14.28	17.96	882,013	16.548	21.54%
2010-01-04	0	0.325	0.325	0.335	0.325	0.335	2,668,000	881,280	0.3303	14.07	14.07	14.50	14.07	14.50	61,644	14.296	-1.52%
2009-12-31	0	0.330	0.325	0.345	0.330	0.345	2,284,000	771,530	0.3378	14.28	14.07	14.93	14.28	14.93	52,772	14.620	-4.35%
2009-12-30	0	0.345	0.345	0.350	0.320	0.350	2,550,000	866,730	0.3399	14.93	14.93	15.15	13.85	15.15	58,918	14.711	2.99%
2009-12-29	0	0.335	0.330	0.340	0.325	0.345	5,320,000	1,763,410	0.3315	14.50	14.28	14.72	14.07	14.93	122,919	14.346	-2.90%
2009-12-28	0	0.345	0.345	0.355	0.335	0.365	17,778,000	6,218,880	0.3498	14.93	14.93	15.36	14.50	15.80	410,762	15.140	-5.48%
2009-12-24	0	0.365	0.365	0.370	0.355	0.395	20,430,000	7,491,400	0.3667	15.80	15.80	16.01	15.36	17.10	472,037	15.870	-6.41%
2009-12-23	0	0.390	0.385	0.390	0.380	0.415	8,636,000	3,341,780	0.3870	16.88	16.66	16.88	16.45	17.96	199,535	16.748	5.41%
2009-12-22	0	0.370	0.370	0.375	0.370	0.395	10,545,600	4,037,740	0.3829	16.01	16.01	16.23	16.01	17.10	243,657	16.571	-2.63%
2009-12-21	0	0.380	0.370	0.380	0.365	0.400	5,628,200	2,121,081	0.3769	16.45	16.01	16.45	15.80	17.31	130,040	16.311	0.00%
2009-12-18	0	0.380	0.375	0.380	0.340	0.390	10,168,000	3,791,730	0.3729	16.45	16.23	16.45	14.72	16.88	234,932	16.140	-2.56%
2009-12-17	0	0.390	0.385	0.390	0.385	0.420	6,216,000	2,444,720	0.3933	16.88	16.66	16.88	16.66	18.18	143,621	17.022	-6.02%
2009-12-16	0	0.415	0.410	0.415	0.390	0.440	13,674,000	5,631,960	0.4119	17.96	17.75	17.96	16.88	19.04	315,939	17.826	-3.49%
2009-12-15	0	0.430	0.425	0.430	0.410	0.465	41,002,000	18,030,390	0.4397	18.61	18.39	18.61	17.75	20.13	947,354	19.032	7.50%
2009-12-14	0	0.400	0.395	0.405	0.385	0.415	7,528,000	3,008,230	0.3996	17.31	17.10	17.53	16.66	17.96	173,935	17.295	-2.44%
2009-12-11	0	0.410	0.400	0.410	0.400	0.460	15,644,000	6,713,560	0.4291	17.75	17.31	17.75	17.31	19.91	361,456	18.574	-8.89%
2009-12-10	0	0.450	0.445	0.450	0.430	0.475	6,196,000	2,776,535	0.4481	19.48	19.26	19.48	18.61	20.56	143,159	19.395	0.00%
2009-12-09	0	0.450	0.455	0.460	0.450	0.475	8,446,000	3,900,385	0.4618	19.48	19.69	19.91	19.48	20.56	195,145	19.987	-5.26%
2009-12-08	0	0.475	0.470	0.475	0.455	0.495	15,008,000	7,168,460	0.4776	20.56	20.34	20.56	19.69	21.42	346,761	20.673	1.06%
2009-12-07	0	0.470	0.465	0.475	0.445	0.490	21,956,000	10,198,210	0.4645	20.34	20.13	20.56	19.26	21.21	507,295	20.103	0.00%
2009-12-04	0	0.470	0.465	0.470	0.455	0.500	38,027,000	17,936,055	0.4717	20.34	20.13	20.34	19.69	21.64	878,616	20.414	-4.08%
2009-12-03	0	0.490	0.485	0.490	0.405	0.570	271,240,200	135,648,056	0.5001	21.21	20.99	21.21	17.53	24.67	6,267,023	21.645	27.27%
2009-12-02	1	-	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2009-12-01	1	-	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2009-11-30	1	-	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2009-11-27	1	-	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2009-11-26	1	-	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2009-11-25	1	-	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2009-11-24	1	-	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2009-11-23	1	-	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2009-11-20	1	-	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2009-11-19	0	0.385	0.380	0.385	0.380	0.420	24,000,000	9,409,520	0.3921	16.66	16.45	16.66	16.45	18.18	554,522	16.969	-8.33%
2009-11-18	0	0.420	0.420	0.425	0.410	0.460	17,545,000	7,520,355	0.4286	18.18	18.18	18.39	17.75	19.91	405,378	18.551	-6.67%
2009-11-17	0	0.450	0.450	0.455	0.380	0.475	48,562,000	21,503,895	0.4428	19.48	19.48	19.69	16.45	20.56	1,122,028	19.165	18.42%
2009-11-16	0	0.380	0.380	0.385	0.365	0.400	19,111,000	7,324,215	0.3832	16.45	16.45	16.66	15.80	17.31	441,561	16.587	-5.00%
2009-11-13	0	0.400	0.395	0.400	0.370	0.470	120,599,000	50,112,225	0.4155	17.31	17.10	17.31	16.01	20.34	2,786,448	17.984	29.03%
2009-11-12	1	-	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.00%
2009-11-11	0	0.310	0.310	0.315	0.217	0.315	27,118,000	7,628,304	0.2813	13.42	13.42	13.63	9.392	13.63	626,563	12.175	41.55%
2009-11-10	0	0.219	0.219	0.226	0.218	0.229	2,380,000	529,896	0.2226	9.478	9.478	9.781	9.435	9.911	54,990	9.6362	-2.23%
2009-11-09	0	0.224	0.224	0.225	0.215	0.230	1,178,000	261,220	0.2217	9.695	9.695	9.738	9.305	9.955	27,218	9.5974	0.90%
2009-11-06	0	0.222	0.219	0.223	0.218	0.230	1,984,000	446,566	0.2251	9.608	9.478	9.652	9.435	9.955	45,840	9.7417	0.00%
2009-11-05	0	0.222	0.214	0.223	0.212	0.222	706,000	153,248	0.2171	9.608	9.262	9.652	9.175	9.608	16,312	9.3947	3.74%
2009-11-04	0	0.214	0.214	0.220	0.212	0.220	578,000	124,176	0.2148	9.262	9.262	9.522	9.175	9.522	13,355	9.2983	0.94%
2009-11-03	0	0.212	0.212	0.215	0.210	0.230	637,000	134,649	0.2114	9.175	9.175	9.305	9.089	9.955	14,718	9.1486	-1.85%
2009-11-02	0	0.216	0.214	0.216	0.211	0.216	1,922,000	413,160	0.2150	9.349	9.262	9.349	9.132	9.349	44,408	9.3037	0.00%
2009-10-30	0	0.216	0.212	0.216	0.216	0.222	962,000	209,258	0.2175	9.349	9.175	9.349	9.349	9.608	22,227	9.4146	-0.46%
2009-10-29	0	0.217	0.216	0.222	0.215	0.220	1,126,000	245,136	0.2177	9.392	9.349	9.608	9.305	9.522	26,016	9.4224	-3.56%
2009-10-28	0	0.225	0.212	0.227	0.208	0.225	1,889,000	408,610	0.2163	9.738	9.175	9.825	9.002	9.738	43,645	9.3620	8.17%
2009-10-27	0	0.208	0.207	0.210	0.208	0.212	974,000	204,140	0.2096	9.002	8.959	9.089	9.002	9.175	22,504	9.0711	-1.42%
2009-10-23	0	0.211	0.211	0.213	0.208	0.214	510,000	107,200	0.2102	9.132	9.132	9.219	9.002	9.262	11,784	9.0974	-1.40%
2009-10-22	0	0.214	0.209	0.214	0.209	0.216	306,000	64,392	0.2104	9.262	9.046	9.262	9.046	9.349	7,070	9.1076	-1.38%
2009-10-21	0	0.217	0.210	0.217	0.208	0.217	196,000	41,106	0.2097	9.392	9.089	9.392	9.002	9.392	4,529	9.0770	2.36%
2009-10-20	0	0.212	0.212	0.215	0.212	0.218	790,000	168,820	0.2137	9.175	9.175	9.305	9.175	9.435	18,253	9.2489	-1.85%
2009-10-19	0	0.216	0.211	0.216	0.210	0.220	525,000	110,909	0.2113	9.349	9.132	9.349	9.089	9.522	12,130	9.1432	2.86%
2009-10-16	0	0.210	0.215	0.217	0.210	0.215	270,000	58,000	0.2148	9.089	9.305	9.392	9.089	9.305	6,238	9.2973	-2.33%
2009-10-15	0	0.215	0.214	0.216	0.213	0.225	2,066,000	446,992	0.2164	9.305	9.262	9.349	9.219	9.738	47,735	9.3640	2.87%
2009-10-14	0	0.209	0.207	0.209	0.207	0.209	390,000	81,060	0.2078	9.046	8.959	9.046	8.959	9.046	9,011	8.9957	0.00%
2009-10-13	0	0.209	0.209	0.211	0.208	0.211	548,000	114,408	0.2088	9.046	9.046	9.132	9.002	9.132	12,662	9.0358	0.00%
2009-10-12	0	0.209	0.209	0.214	0.208	0.209	480,000	100,040	0.2084	9.046	9.046	9.262	9.002	9.046	11,090	9.0204	-2.79%
2009-10-09	0	0.215	0.209	0.215	0.215	0.221	202,000	43,442	0.2151	9.305	9.046	9.305	9.305	9.565	4,667	9.3079	0.00%
2009-10-08	0	0.215	0.209	0.215	0.206	0.220	1,696,000	355,022	0.2093	9.305	9.046	9.305	8.916	9.522	39,186	9.0599	0.47%
2009-10-07	0	0.214	0.208	0.214	0.206	0.215	1,571,000	329,422	0.2097	9.262	9.002	9.262	8.916	9.305	36,298	9.0755	5.94%
2009-10-06	0	0.202	0.202	0.218	0.202	0.220	3,362,000	713,134	0.2121	8.743	8.743	9.435	8.743	9.522	77,679	9.1805	1.00%
2009-10-05	0	0.200	0.197	0.200	0.199	0.205	790,000	157,910	0.1999	8.656	8.526	8.656	8.613	8.873	18,253	8.6512	-1.48%
2009-10-02	0	0.203	0.195	0.203	0.194	0.205	1,962,000	388,880	0.1982	8.786	8.440	8.786	8.396	8.873	45,332	8.5785	2.53%
2009-09-30	0	0.198	0.196	0.203	0.191	0.200	414,000	81,494	0.1968	8.570	8.483	8.786	8.267	8.656	9,565	8.5196	-3.41%
2009-09-29	0	0.205	0.192	0.205	0.200	0.209	818,000	166,050	0.2030	8.873	8.310	8.873	8.656	9.046	18,900	8.7857	4.59%
2009-09-28	0	0.196	0.187	0.196	0.187	0.198	746,000	143,296	0.1921	8.483	8.093	8.483	8.093	8.570	17,236	8.3136	-2.00%
2009-09-25	0	0.200	0.196	0.205	0.194	0.207	352,000	69,242	0.1967	8.656	8.483	8.873	8.396	8.959	8,133	8.5137	-3.38%
2009-09-24	0	0.207	0.194	0.207	0.194	0.219	202,000	39,420	0.1951	8.959	8.396	8.959	8.396	9.478	4,667	8.4461	3.50%
2009-09-23	0	0.200	0.200	0.209	0.200	0.217	598,000	120,898	0.2022	8.656	8.656	9.046	8.656	9.392	13,817	8.7501	-11.89%
2009-09-22	0	0.227	0.193	0.227	0.198	0.240	212,000	42,164	0.1989	9.825	8.353	9.825	8.570	10.39	4,898	8.6079	14.65%
2009-09-21	0	0.198	0.198	0.199	0.190	0.190	190,000	36,100	0.1900	8.570	8.570	8.613	8.223	8.223	4,390	8.2233	1.02%
2009-09-18	0	0.196	0.191	0.197	0.191	0.201	690,000	134,380	0.1948	8.483	8.267	8.526	8.267	8.699	15,942	8.4290	-2.97%
2009-09-17	0	0.202	0.195	0.202	0.197	0.202	544,000	108,696	0.1998	8.743	8.440	8.743	8.526	8.743	12,569	8.6478	1.51%
2009-09-16	0	0.199	0.186	0.199	-	-	0	0	-	8.613	8.050	8.613	-	-	0	-	0.00%
2009-09-15	0	0.199	0.185	0.199	-	-	0	0	-	8.613	8.007	8.613	-	-	0	-	-0.50%
2009-09-14	0	0.200	0.200	0.204	0.195	0.207	594,000	118,040	0.1987	8.656	8.656	8.829	8.440	8.959	13,724	8.6007	-2.44%
2009-09-11	0	0.205	0.205	0.208	0.195	0.200	110,000	21,950	0.1995	8.873	8.873	9.002	8.440	8.656	2,542	8.6364	0.00%
2009-09-10	0	0.205	0.200	0.209	0.200	0.209	754,000	151,678	0.2012	8.873	8.656	9.046	8.656	9.046	17,421	8.7065	0.00%
2009-09-09	0	0.205	0.201	0.209	0.197	0.211	806,000	165,914	0.2058	8.873	8.699	9.046	8.526	9.132	18,623	8.9092	-2.38%
2009-09-08	0	0.210	0.208	0.210	0.207	0.211	500,000	104,700	0.2094	9.089	9.002	9.089	8.959	9.132	11,553	9.0629	1.94%
2009-09-07	0	0.206	0.205	0.206	0.205	0.207	1,464,000	300,620	0.2053	8.916	8.873	8.916	8.873	8.959	33,826	8.8873	-4.19%
2009-09-04	0	0.215	0.205	0.215	0.210	0.222	606,000	127,618	0.2106	9.305	8.873	9.305	9.089	9.608	14,002	9.1145	0.00%
2009-09-03	0	0.215	0.211	0.215	0.215	0.244	14,814,000	3,316,266	0.2239	9.305	9.132	9.305	9.305	10.56	342,278	9.6888	0.94%
2009-09-02	1	-	-	-	-	-	0	0	-	9.219	-	-	-	-	0	-	0.00%
2009-09-01	0	0.213	0.209	0.213	0.203	0.225	2,652,000	560,416	0.2113	9.219	9.046	9.219	8.786	9.738	61,275	9.1460	1.43%
2009-08-31	0	0.210	0.208	0.218	0.200	0.210	4,404,000	904,616	0.2054	9.089	9.002	9.435	8.656	9.089	101,755	8.8902	0.48%
2009-08-28	0	0.209	0.200	0.209	0.200	0.210	1,454,000	301,216	0.2072	9.046	8.656	9.046	8.656	9.089	33,595	8.9662	1.95%
2009-08-27	0	0.205	0.200	0.205	0.196	0.218	1,202,000	241,932	0.2013	8.873	8.656	8.873	8.483	9.435	27,772	8.7113	-1.91%
2009-08-26	0	0.209	0.200	0.210	0.205	0.209	102,000	21,158	0.2074	9.046	8.656	9.089	8.873	9.046	2,357	8.9777	0.48%
2009-08-25	0	0.208	0.200	0.210	0.200	0.208	216,000	43,736	0.2025	9.002	8.656	9.089	8.656	9.002	4,991	8.7635	-4.15%
2009-08-24	0	0.217	0.203	0.217	0.203	0.219	114,000	23,874	0.2094	9.392	8.786	9.392	8.786	9.478	2,634	9.0639	-1.36%
2009-08-21	0	0.220	0.208	0.219	0.206	0.220	778,000	162,086	0.2083	9.522	9.002	9.478	8.916	9.522	17,976	9.0169	0.46%
2009-08-20	0	0.219	0.208	0.219	0.208	0.229	1,012,000	214,532	0.2120	9.478	9.002	9.478	9.002	9.911	23,382	9.1750	-0.90%
2009-08-19	0	0.221	0.210	0.221	0.209	0.229	580,000	127,716	0.2202	9.565	9.089	9.565	9.046	9.911	13,401	9.5304	1.38%
2009-08-18	0	0.218	0.209	0.218	0.210	0.218	852,000	179,246	0.2104	9.435	9.046	9.435	9.089	9.435	19,686	9.1055	-0.91%
2009-08-17	0	0.220	0.219	0.220	0.214	0.233	1,620,000	357,374	0.2206	9.522	9.478	9.522	9.262	10.08	37,430	9.5477	-6.38%
2009-08-14	0	0.235	0.230	0.235	0.196	0.235	3,988,000	870,644	0.2183	10.17	9.955	10.17	8.483	10.17	92,143	9.4488	15.20%
2009-08-13	0	0.204	0.204	0.208	0.201	0.203	1,370,000	276,290	0.2017	8.829	8.829	9.002	8.699	8.786	31,654	8.7285	1.49%
2009-08-12	0	0.201	0.201	0.205	0.195	0.208	960,000	193,260	0.2013	8.699	8.699	8.873	8.440	9.002	22,181	8.7129	-3.37%
2009-08-11	0	0.208	0.201	0.208	0.191	0.210	1,184,000	244,810	0.2068	9.002	8.699	9.002	8.267	9.089	27,356	8.9489	1.96%
2009-08-10	0	0.204	0.204	0.205	0.182	0.204	2,422,800	471,946	0.1948	8.829	8.829	8.873	7.877	8.829	55,979	8.4308	5.70%
2009-08-07	0	0.193	0.193	0.194	0.188	0.190	2,188,000	412,564	0.1886	8.353	8.353	8.396	8.137	8.223	50,554	8.1609	-1.53%
2009-08-06	0	0.196	0.194	0.196	0.193	0.200	1,486,000	290,004	0.1952	8.483	8.396	8.483	8.353	8.656	34,334	8.4465	3.16%
2009-08-05	0	0.190	0.187	0.194	0.182	0.204	2,348,000	459,352	0.1956	8.223	8.093	8.396	7.877	8.829	54,251	8.4672	0.00%
2009-08-04	0	0.190	0.189	0.196	0.185	0.218	5,326,000	1,090,686	0.2048	8.223	8.180	8.483	8.007	9.435	123,058	8.8632	-6.40%
2009-08-03	1	-	-	-	-	-	0	0	-	8.786	-	-	-	-	0	-	0.00%
2009-07-31	1	-	-	-	-	-	0	0	-	8.786	-	-	-	-	0	-	0.00%
2009-07-30	0	0.203	0.195	0.204	0.193	0.206	2,841,000	574,715	0.2023	8.786	8.440	8.829	8.353	8.916	65,641	8.7554	0.00%
2009-07-29	0	0.203	0.200	0.204	0.200	0.212	2,578,000	527,624	0.2047	8.786	8.656	8.829	8.656	9.175	59,565	8.8580	-2.40%
2009-07-28	0	0.208	0.200	0.209	0.200	0.215	2,442,000	508,312	0.2082	9.002	8.656	9.046	8.656	9.305	56,423	9.0090	-0.95%
2009-07-27	0	0.210	0.202	0.209	0.201	0.214	2,546,000	527,798	0.2073	9.089	8.743	9.046	8.699	9.262	58,825	8.9723	5.53%
2009-07-24	0	0.199	0.198	0.199	0.197	0.199	3,874,000	770,764	0.1990	8.613	8.570	8.613	8.526	8.613	89,509	8.6110	0.00%
2009-07-23	0	0.199	0.199	0.200	0.191	0.200	1,040,000	204,820	0.1969	8.613	8.613	8.656	8.267	8.656	24,029	8.5238	0.51%
2009-07-22	0	0.198	0.198	0.199	0.190	0.195	690,000	134,420	0.1948	8.570	8.570	8.613	8.223	8.440	15,942	8.4316	4.21%
2009-07-21	0	0.190	0.190	0.191	0.183	0.191	2,211,000	416,550	0.1884	8.223	8.223	8.267	7.920	8.267	51,085	8.1540	0.00%
2009-07-20	0	0.190	0.188	0.190	0.190	0.210	2,894,000	562,082	0.1942	8.223	8.137	8.223	8.223	9.089	66,866	8.4061	-12.04%
2009-07-17	0	0.216	0.210	0.216	0.205	0.220	1,210,000	254,418	0.2103	9.349	9.089	9.349	8.873	9.522	27,957	9.1003	-0.46%
2009-07-16	0	0.217	0.211	0.217	0.206	0.249	3,887,000	837,088	0.2154	9.392	9.132	9.392	8.916	10.78	89,809	9.3207	-9.58%
2009-07-15	0	0.240	0.220	0.240	0.220	0.245	68,000	15,050	0.2213	10.39	9.522	10.39	9.522	10.60	1,571	9.5790	4.35%
2009-07-14	0	0.230	0.208	0.230	0.208	0.248	2,158,000	507,192	0.2350	9.955	9.002	9.955	9.002	10.73	49,861	10.172	8.49%
2009-07-13	0	0.212	0.195	0.212	0.196	0.215	782,000	160,364	0.2051	9.175	8.440	9.175	8.483	9.305	18,068	8.8755	-1.85%
2009-07-10	0	0.216	0.202	0.216	0.191	0.218	1,806,000	374,844	0.2076	9.349	8.743	9.349	8.267	9.435	41,728	8.9831	7.46%
2009-07-09	0	0.201	0.193	0.201	0.191	0.223	176,000	34,778	0.1976	8.699	8.353	8.699	8.267	9.652	4,066	8.5523	0.50%
2009-07-08	0	0.200	0.195	0.200	0.189	0.200	898,000	174,546	0.1944	8.656	8.440	8.656	8.180	8.656	20,748	8.4125	0.00%
2009-07-07	0	0.200	0.195	0.203	0.200	0.249	1,430,000	286,356	0.2002	8.656	8.440	8.786	8.656	10.78	33,040	8.6669	0.50%
2009-07-06	0	0.199	0.190	0.199	-	-	0	0	-	8.613	8.223	8.613	-	-	0	-	0.00%
2009-07-03	0	0.199	0.190	0.199	0.190	0.200	632,000	125,108	0.1980	8.613	8.223	8.613	8.223	8.656	14,602	8.5676	-0.50%
2009-07-02	0	0.200	0.191	0.200	0.191	0.200	150,000	28,736	0.1916	8.656	8.267	8.656	8.267	8.656	3,466	8.2914	0.00%
2009-06-30	0	0.200	0.192	0.200	0.188	0.206	2,254,000	435,128	0.1930	8.656	8.310	8.656	8.137	8.916	52,079	8.3552	-3.38%
2009-06-29	0	0.207	0.191	0.207	0.190	0.218	198,000	40,020	0.2021	8.959	8.267	8.959	8.223	9.435	4,575	8.7479	-2.82%
2009-06-26	0	0.213	0.205	0.213	0.203	0.240	1,204,000	263,876	0.2192	9.219	8.873	9.219	8.786	10.39	27,819	9.4856	-0.93%
2009-06-25	0	0.215	0.200	0.215	0.197	0.223	702,000	144,660	0.2061	9.305	8.656	9.305	8.526	9.652	16,220	8.9188	8.04%
2009-06-24	0	0.199	0.190	0.199	0.190	0.210	934,000	184,134	0.1971	8.613	8.223	8.613	8.223	9.089	21,580	8.5326	1.02%
2009-06-23	0	0.197	0.185	0.197	0.190	0.207	1,474,000	283,194	0.1921	8.526	8.007	8.526	8.223	8.959	34,057	8.3153	-8.37%
2009-06-22	0	0.215	0.194	0.215	0.193	0.230	1,104,000	227,232	0.2058	9.305	8.396	9.305	8.353	9.955	25,508	8.9083	2.87%
2009-06-19	0	0.209	0.190	0.209	0.190	0.218	796,000	157,520	0.1979	9.046	8.223	9.046	8.223	9.435	18,392	8.5648	4.50%
2009-06-18	0	0.200	0.188	0.200	0.190	0.218	1,112,000	221,404	0.1991	8.656	8.137	8.656	8.223	9.435	25,693	8.6173	-3.85%
2009-06-17	0	0.208	0.191	0.208	0.190	0.208	776,000	153,300	0.1976	9.002	8.267	9.002	8.223	9.002	17,930	8.5501	3.48%
2009-06-16	0	0.201	0.190	0.201	0.180	0.204	170,000	33,398	0.1965	8.699	8.223	8.699	7.790	8.829	3,928	8.5028	-3.83%
2009-06-15	0	0.209	0.190	0.209	0.190	0.216	688,000	137,368	0.1997	9.046	8.223	9.046	8.223	9.349	15,896	8.6415	-4.13%
2009-06-12	0	0.218	0.209	0.218	0.196	0.218	1,778,000	365,234	0.2054	9.435	9.046	9.435	8.483	9.435	41,081	8.8906	2.35%
2009-06-11	0	0.213	0.192	0.213	0.179	0.220	3,926,000	786,432	0.2003	9.219	8.310	9.219	7.747	9.522	90,710	8.6697	27.54%
2009-06-10	0	0.167	0.168	0.178	0.158	0.168	1,968,000	320,398	0.1628	7.228	7.271	7.704	6.838	7.271	45,471	7.0462	5.70%
2009-06-09	0	0.158	0.152	0.158	0.156	0.158	510,000	80,480	0.1578	6.838	6.579	6.838	6.752	6.838	11,784	6.8298	0.64%
2009-06-08	0	0.157	0.157	0.158	0.155	0.159	1,992,000	310,062	0.1557	6.795	6.795	6.838	6.708	6.882	46,025	6.7368	-4.85%
2009-06-05	0	0.165	0.155	0.165	0.148	0.165	1,122,000	175,430	0.1564	7.141	6.708	7.141	6.406	7.141	25,924	6.7671	0.00%
2009-06-04	0	0.165	0.146	0.165	0.150	0.165	284,000	42,816	0.1508	7.141	6.319	7.141	6.492	7.141	6,562	6.5250	-1.79%
2009-06-03	0	0.168	0.150	0.168	0.152	0.178	216,000	34,320	0.1589	7.271	6.492	7.271	6.579	7.704	4,991	6.8768	5.00%
2009-06-02	0	0.160	0.151	0.160	0.150	0.185	426,000	71,180	0.1671	6.925	6.535	6.925	6.492	8.007	9,843	7.2317	-4.76%
2009-06-01	0	0.168	0.161	0.168	0.168	0.176	754,000	128,336	0.1702	7.271	6.968	7.271	7.271	7.617	17,421	7.3666	-4.55%
2009-05-29	0	0.176	0.165	0.176	0.176	0.189	362,000	64,938	0.1794	7.617	7.141	7.617	7.617	8.180	8,364	7.7640	1.15%
2009-05-27	0	0.174	0.161	0.174	0.155	0.177	1,678,000	275,720	0.1643	7.531	6.968	7.531	6.708	7.661	38,770	7.1116	7.41%
2009-05-26	0	0.162	0.154	0.163	0.154	0.165	598,000	96,836	0.1619	7.011	6.665	7.055	6.665	7.141	13,817	7.0086	1.25%
2009-05-25	0	0.160	0.143	0.160	0.152	0.164	924,000	143,486	0.1553	6.925	6.189	6.925	6.579	7.098	21,349	6.7209	1.27%
2009-05-22	0	0.158	0.142	0.158	0.140	0.178	2,451,000	395,236	0.1613	6.838	6.146	6.838	6.059	7.704	56,631	6.9792	-4.82%
2009-05-21	0	0.166	0.153	0.171	0.157	0.173	1,474,000	241,544	0.1639	7.185	6.622	7.401	6.795	7.488	34,057	7.0924	5.73%
2009-05-20	0	0.157	0.141	0.157	0.147	0.160	1,468,000	230,706	0.1572	6.795	6.103	6.795	6.362	6.925	33,918	6.8018	1.29%
2009-05-19	0	0.155	0.155	0.157	0.144	0.161	1,992,000	305,380	0.1533	6.708	6.708	6.795	6.232	6.968	46,025	6.6350	-3.73%
2009-05-18	0	0.161	0.153	0.161	-	-	0	0	-	6.968	6.622	6.968	-	-	0	-	-0.62%
2009-05-15	0	0.162	0.146	0.162	0.152	0.163	1,530,000	246,520	0.1611	7.011	6.319	7.011	6.579	7.055	35,351	6.9735	1.25%
2009-05-14	0	0.160	0.159	0.160	0.150	0.165	1,698,000	267,780	0.1577	6.925	6.882	6.925	6.492	7.141	39,232	6.8255	0.00%
2009-05-13	0	0.160	0.150	0.160	0.147	0.179	3,934,000	628,912	0.1599	6.925	6.492	6.925	6.362	7.747	90,895	6.9191	-1.84%
2009-05-12	0	0.163	0.151	0.163	0.148	0.166	3,500,000	540,978	0.1546	7.055	6.535	7.055	6.406	7.185	80,868	6.6897	6.54%
2009-05-11	0	0.153	0.141	0.153	0.136	0.159	10,444,000	1,579,154	0.1512	6.622	6.103	6.622	5.886	6.882	241,309	6.5441	15.04%
2009-05-08	0	0.133	0.126	0.133	0.125	0.135	4,258,000	558,186	0.1311	5.756	5.453	5.756	5.410	5.843	98,381	5.6737	2.31%
2009-05-07	0	0.130	0.124	0.130	0.125	0.138	5,618,000	733,816	0.1306	5.626	5.367	5.626	5.410	5.973	129,804	5.6533	-1.52%
2009-05-06	0	0.132	0.128	0.132	0.127	0.136	3,590,000	471,464	0.1313	5.713	5.540	5.713	5.497	5.886	82,947	5.6839	-0.75%
2009-05-05	0	0.133	0.129	0.133	0.110	0.140	4,637,000	586,038	0.1264	5.756	5.583	5.756	4.761	6.059	107,138	5.4699	20.91%
2009-05-04	0	0.110	0.110	0.119	0.108	0.113	284,000	31,172	0.1098	4.761	4.761	5.150	4.674	4.891	6,562	4.7505	0.00%
2009-04-30	0	0.110	0.102	0.110	-	-	0	0	-	4.761	4.415	4.761	-	-	0	-	0.00%
2009-04-29	0	0.110	0.111	0.112	0.102	0.112	324,000	34,298	0.1059	4.761	4.804	4.847	4.415	4.847	7,486	4.5816	-2.65%
2009-04-28	0	0.113	0.105	0.114	0.108	0.113	318,000	35,184	0.1106	4.891	4.544	4.934	4.674	4.891	7,347	4.7886	0.00%
2009-04-27	0	0.113	0.113	0.116	0.108	0.113	111,000	12,404	0.1117	4.891	4.891	5.021	4.674	4.891	2,565	4.8365	-3.42%
2009-04-24	0	0.117	0.107	0.117	0.107	0.119	770,000	87,050	0.1131	5.064	4.631	5.064	4.631	5.150	17,791	4.8930	3.54%
2009-04-23	0	0.113	0.103	0.117	-	-	0	0	-	4.891	4.458	5.064	-	-	0	-	0.00%
2009-04-22	0	0.113	0.108	0.113	-	-	0	0	-	4.891	4.674	4.891	-	-	0	-	0.00%
2009-04-21	0	0.113	0.105	0.113	-	-	0	0	-	4.891	4.544	4.891	-	-	0	-	-0.88%
2009-04-20	0	0.114	0.103	0.115	-	-	0	0	-	4.934	4.458	4.977	-	-	0	-	0.00%
2009-04-17	0	0.114	0.106	0.114	0.115	0.115	800,000	92,000	0.1150	4.934	4.588	4.934	4.977	4.977	18,484	4.9773	-1.72%
2009-04-16	0	0.116	0.109	0.116	0.106	0.118	614,000	67,478	0.1099	5.021	4.718	5.021	4.588	5.107	14,187	4.7565	1.75%
2009-04-15	0	0.114	0.106	0.114	0.114	0.114	380,000	43,320	0.1140	4.934	4.588	4.934	4.934	4.934	8,780	4.9340	0.00%
2009-04-14	0	0.114	0.107	0.114	0.110	0.116	660,000	73,400	0.1112	4.934	4.631	4.934	4.761	5.021	15,249	4.8133	-0.87%
2009-04-09	0	0.115	0.110	0.115	0.110	0.119	600,000	66,140	0.1102	4.977	4.761	4.977	4.761	5.150	13,863	4.7710	2.68%
2009-04-08	0	0.112	0.111	0.112	0.111	0.112	386,000	43,224	0.1120	4.847	4.804	4.847	4.804	4.847	8,919	4.8465	-5.08%
2009-04-07	0	0.118	0.112	0.118	0.112	0.129	890,000	105,926	0.1190	5.107	4.847	5.107	4.847	5.583	20,564	5.1512	-8.53%
2009-04-06	0	0.129	0.122	0.130	0.129	0.135	350,000	46,400	0.1326	5.583	5.280	5.626	5.583	5.843	8,087	5.7378	0.78%
2009-04-03	0	0.128	0.120	0.128	0.122	0.131	2,617,000	332,565	0.1271	5.540	5.194	5.540	5.280	5.670	60,466	5.5000	-3.76%
2009-04-02	0	0.133	0.118	0.133	0.110	0.135	2,510,000	310,420	0.1237	5.756	5.107	5.756	4.761	5.843	57,994	5.3526	6.40%
2009-04-01	0	0.125	0.111	0.125	0.111	0.128	2,618,000	320,974	0.1226	5.410	4.804	5.410	4.804	5.540	60,489	5.3063	-2.34%
2009-03-31	0	0.128	0.120	0.131	0.120	0.129	3,968,000	504,570	0.1272	5.540	5.194	5.670	5.194	5.583	91,681	5.5035	1.59%
2009-03-30	0	0.126	0.117	0.127	0.110	0.129	3,146,000	375,176	0.1193	5.453	5.064	5.497	4.761	5.583	72,689	5.1614	13.51%
2009-03-27	0	0.111	0.110	0.115	0.109	0.113	2,578,000	286,868	0.1113	4.804	4.761	4.977	4.718	4.891	59,565	4.8161	5.71%
2009-03-26	0	0.105	0.105	0.110	0.101	0.110	2,130,000	232,850	0.1093	4.544	4.544	4.761	4.371	4.761	49,214	4.7314	0.00%
2009-03-25	0	0.105	0.105	0.110	0.096	0.110	372,000	40,152	0.1079	4.544	4.544	4.761	4.155	4.761	8,595	4.6715	5.00%
2009-03-24	0	0.100	0.097	0.100	-	-	0	0	-	4.328	4.198	4.328	-	-	0	-	0.00%
2009-03-23	0	0.100	0.095	0.115	-	-	0	0	-	4.328	4.112	4.977	-	-	0	-	0.00%
2009-03-20	0	0.100	0.095	0.115	0.100	0.100	186,000	18,600	0.1000	4.328	4.112	4.977	4.328	4.328	4,298	4.3281	2.04%
2009-03-19	0	0.098	0.091	0.100	-	-	0	0	-	4.241	3.939	4.328	-	-	0	-	0.00%
2009-03-18	0	0.098	0.100	0.118	0.100	0.100	114,000	11,400	0.1000	4.241	4.328	5.107	4.328	4.328	2,634	4.3281	0.00%
2009-03-17	0	0.098	0.093	0.115	0.093	0.098	20,000	1,910	0.0955	4.241	4.025	4.977	4.025	4.241	462	4.1333	-2.00%
2009-03-16	0	0.100	0.092	0.110	-	-	0	0	-	4.328	3.982	4.761	-	-	0	-	0.00%
2009-03-13	0	0.100	0.095	0.100	-	-	0	0	-	4.328	4.112	4.328	-	-	0	-	0.00%
2009-03-12	0	0.100	0.092	0.100	-	-	0	0	-	4.328	3.982	4.328	-	-	0	-	0.00%
2009-03-11	0	0.100	0.095	0.115	-	-	0	0	-	4.328	4.112	4.977	-	-	0	-	0.00%
2009-03-10	0	0.100	0.100	0.113	-	-	0	0	-	4.328	4.328	4.891	-	-	0	-	5.26%
2009-03-09	0	0.095	0.095	0.114	0.095	0.100	530,000	52,320	0.0987	4.112	4.112	4.934	4.112	4.328	12,246	4.2725	-4.04%
2009-03-06	0	0.099	0.096	0.099	-	-	0	0	-	4.285	4.155	4.285	-	-	0	-	0.00%
2009-03-05	0	0.099	0.096	0.099	0.093	0.099	362,000	33,678	0.0930	4.285	4.155	4.285	4.025	4.285	8,364	4.0265	-2.94%
2009-03-04	0	0.102	0.091	0.114	-	-	0	0	-	4.415	3.939	4.934	-	-	0	-	0.00%
2009-03-03	0	0.102	0.095	0.114	-	-	0	0	-	4.415	4.112	4.934	-	-	0	-	0.00%
2009-03-02	0	0.102	0.102	0.115	0.096	0.110	1,612,000	162,572	0.1009	4.415	4.415	4.977	4.155	4.761	37,245	4.3649	-0.97%
2009-02-27	0	0.103	0.091	0.109	0.103	0.103	30,000	3,090	0.1030	4.458	3.939	4.718	4.458	4.458	693	4.4579	0.00%
2009-02-26	0	0.103	0.103	0.105	0.095	0.095	20,000	1,900	0.0950	4.458	4.458	4.544	4.112	4.112	462	4.1117	-1.90%
2009-02-25	0	0.105	0.091	0.115	-	-	0	0	-	4.544	3.939	4.977	-	-	0	-	0.00%
2009-02-24	0	0.105	0.094	0.105	-	-	0	0	-	4.544	4.068	4.544	-	-	0	-	-0.94%
2009-02-23	0	0.106	0.106	0.125	0.089	0.106	11,000	1,067	0.0970	4.588	4.588	5.410	3.852	4.588	254	4.1982	6.00%
2009-02-20	0	0.100	0.095	0.120	-	-	0	0	-	4.328	4.112	5.194	-	-	0	-	0.00%
2009-02-19	0	0.100	0.091	0.120	-	-	0	0	-	4.328	3.939	5.194	-	-	0	-	0.00%
2009-02-18	0	0.100	0.095	0.120	0.090	0.100	46,000	4,240	0.0922	4.328	4.112	5.194	3.895	4.328	1,063	3.9893	0.00%
2009-02-17	0	0.100	0.093	0.100	-	-	0	0	-	4.328	4.025	4.328	-	-	0	-	-2.91%
2009-02-16	0	0.103	0.097	0.130	-	-	0	0	-	4.458	4.198	5.626	-	-	0	-	0.00%
2009-02-13	0	0.103	0.103	0.135	0.082	0.100	1,790,000	174,344	0.0974	4.458	4.458	5.843	3.549	4.328	41,358	4.2155	1.98%
2009-02-12	0	0.101	0.091	0.110	-	-	0	0	-	4.371	3.939	4.761	-	-	0	-	0.00%
2009-02-11	0	0.101	0.095	0.119	-	-	0	0	-	4.371	4.112	5.150	-	-	0	-	0.00%
2009-02-10	0	0.101	0.101	0.135	0.090	0.100	1,060,000	104,894	0.0990	4.371	4.371	5.843	3.895	4.328	24,491	4.2829	4.12%
2009-02-09	0	0.097	0.097	0.100	0.090	0.092	76,000	6,900	0.0908	4.198	4.198	4.328	3.895	3.982	1,756	3.9294	-3.00%
2009-02-06	0	0.100	0.090	0.100	-	-	0	0	-	4.328	3.895	4.328	-	-	0	-	0.00%
2009-02-05	0	0.100	0.092	0.100	0.100	0.100	400,000	40,000	0.1000	4.328	3.982	4.328	4.328	4.328	9,242	4.3281	-0.99%
2009-02-04	0	0.101	0.092	0.130	-	-	0	0	-	4.371	3.982	5.626	-	-	0	-	0.00%
2009-02-03	0	0.101	0.087	0.105	0.086	0.101	44,000	3,934	0.0894	4.371	3.765	4.544	3.722	4.371	1,017	3.8697	13.48%
2009-02-02	0	0.089	0.089	0.134	0.089	0.105	50,000	4,642	0.0928	3.852	3.852	5.800	3.852	4.544	1,155	4.0182	-15.24%
2009-01-30	0	0.105	0.105	0.134	-	-	0	0	-	4.544	4.544	5.800	-	-	0	-	3.96%
2009-01-29	0	0.101	0.089	0.134	-	-	0	0	-	4.371	3.852	5.800	-	-	0	-	0.00%
2009-01-23	0	0.101	0.101	0.134	-	-	0	0	-	4.371	4.371	5.800	-	-	0	-	5.21%
2009-01-22	0	0.096	0.096	0.134	0.080	0.080	10,000	800	0.0800	4.155	4.155	5.800	3.462	3.462	231	3.4624	0.00%
2009-01-21	0	0.096	0.086	0.135	-	-	0	0	-	4.155	3.722	5.843	-	-	0	-	0.00%
2009-01-20	0	0.096	0.096	0.100	0.086	0.086	200,000	17,200	0.0860	4.155	4.155	4.328	3.722	3.722	4,621	3.7221	-4.00%
2009-01-19	0	0.100	0.090	0.135	-	-	0	0	-	4.328	3.895	5.843	-	-	0	-	0.00%
2009-01-16	0	0.100	0.090	0.100	0.090	0.100	20,000	1,900	0.0950	4.328	3.895	4.328	3.895	4.328	462	4.1117	0.00%
2009-01-15	0	0.100	0.091	0.110	0.091	0.100	30,000	2,910	0.0970	4.328	3.939	4.761	3.939	4.328	693	4.1982	0.00%
2009-01-14	0	0.100	0.100	0.110	0.086	0.090	108,000	9,408	0.0871	4.328	4.328	4.761	3.722	3.895	2,495	3.7702	0.00%
2009-01-13	0	0.100	0.085	0.102	0.085	0.100	1,980,000	173,600	0.0877	4.328	3.679	4.415	3.679	4.328	45,748	3.7947	-1.96%
2009-01-12	0	0.102	0.091	0.102	0.102	0.102	76,000	7,752	0.1020	4.415	3.939	4.415	4.415	4.415	1,756	4.4146	-0.97%
2009-01-09	0	0.103	0.084	0.105	-	-	0	0	-	4.458	3.636	4.544	-	-	0	-	0.00%
2009-01-08	0	0.103	0.090	0.105	-	-	0	0	-	4.458	3.895	4.544	-	-	0	-	0.00%
2009-01-07	0	0.103	0.092	0.110	-	-	0	0	-	4.458	3.982	4.761	-	-	0	-	0.00%
2009-01-06	0	0.103	0.091	0.143	-	-	0	0	-	4.458	3.939	6.189	-	-	0	-	0.00%
2009-01-05	0	0.103	0.089	0.120	-	-	0	0	-	4.458	3.852	5.194	-	-	0	-	0.00%
2009-01-02	0	0.103	0.103	-	-	-	0	0	-	4.458	4.458	-	-	-	0	-	14.44%
2008-12-31	0	0.090	0.081	-	-	-	0	0	-	3.895	3.506	-	-	-	0	-	0.00%
2008-12-30	0	0.090	0.076	-	0.090	0.090	20,000	1,800	0.0900	3.895	3.289	-	3.895	3.895	462	3.8952	0.00%
2008-12-29	0	0.090	0.090	0.145	0.081	0.100	40,000	3,500	0.0875	3.895	3.895	6.276	3.506	4.328	924	3.7870	-10.00%
2008-12-24	0	0.100	0.089	0.125	-	-	0	0	-	4.328	3.852	5.410	-	-	0	-	0.00%
2008-12-23	0	0.100	0.080	-	-	-	0	0	-	4.328	3.462	-	-	-	0	-	0.00%
2008-12-22	0	0.100	0.087	0.125	-	-	0	0	-	4.328	3.765	5.410	-	-	0	-	0.00%
2008-12-19	0	0.100	0.100	0.125	-	-	0	0	-	4.328	4.328	5.410	-	-	0	-	0.00%
2008-12-18	0	0.100	0.100	0.110	0.100	0.100	8,000	800	0.1000	4.328	4.328	4.761	4.328	4.328	185	4.3281	-9.09%
2008-12-17	0	0.110	0.110	0.120	0.096	0.110	80,000	8,000	0.1000	4.761	4.761	5.194	4.155	4.761	1,848	4.3281	-8.33%
2008-12-16	0	0.120	0.096	0.123	-	-	0	0	-	5.194	4.155	5.324	-	-	0	-	0.00%
2008-12-15	0	0.120	0.100	0.123	-	-	0	0	-	5.194	4.328	5.324	-	-	0	-	0.00%
2008-12-12	0	0.120	0.100	0.120	-	-	0	0	-	5.194	4.328	5.194	-	-	0	-	0.00%
2008-12-11	0	0.120	0.105	0.120	0.112	0.120	220,000	25,440	0.1156	5.194	4.544	5.194	4.847	5.194	5,083	5.0048	7.14%
2008-12-10	0	0.112	0.100	0.120	-	-	0	0	-	4.847	4.328	5.194	-	-	0	-	0.00%
2008-12-09	0	0.112	0.095	0.120	0.095	0.112	962,000	94,680	0.0984	4.847	4.112	5.194	4.112	4.847	22,227	4.2597	14.29%
2008-12-08	0	0.098	0.098	0.115	0.090	0.097	120,000	10,940	0.0912	4.241	4.241	4.977	3.895	4.198	2,773	3.9457	0.00%
2008-12-05	0	0.098	0.088	0.118	-	-	0	0	-	4.241	3.809	5.107	-	-	0	-	0.00%
2008-12-04	0	0.098	0.082	0.117	-	-	0	0	-	4.241	3.549	5.064	-	-	0	-	0.00%
2008-12-03	0	0.098	0.085	0.118	-	-	0	0	-	4.241	3.679	5.107	-	-	0	-	0.00%
2008-12-02	0	0.098	0.090	0.135	-	-	0	0	-	4.241	3.895	5.843	-	-	0	-	0.00%
2008-12-01	0	0.098	0.087	0.135	0.098	0.098	304,000	29,792	0.0980	4.241	3.765	5.843	4.241	4.241	7,024	4.2415	0.00%
2008-11-28	0	0.098	0.098	0.120	0.095	0.095	140,000	13,300	0.0950	4.241	4.241	5.194	4.112	4.112	3,235	4.1117	0.00%
2008-11-27	0	0.098	0.098	0.128	0.095	0.095	110,000	10,450	0.0950	4.241	4.241	5.540	4.112	4.112	2,542	4.1117	0.00%
2008-11-26	0	0.098	0.091	0.135	-	-	0	0	-	4.241	3.939	5.843	-	-	0	-	0.00%
2008-11-25	0	0.098	0.098	0.105	0.091	0.105	202,000	18,410	0.0911	4.241	4.241	4.544	3.939	4.544	4,667	3.9445	-6.67%
2008-11-24	0	0.105	0.105	0.135	0.090	0.106	70,000	7,102	0.1015	4.544	4.544	5.843	3.895	4.588	1,617	4.3911	0.00%
2008-11-21	0	0.105	0.105	0.135	0.091	0.091	2,000	182	0.0910	4.544	4.544	5.843	3.939	3.939	46	3.9385	-4.55%
2008-11-20	0	0.110	0.090	0.120	-	-	0	0	-	4.761	3.895	5.194	-	-	0	-	0.00%
2008-11-19	0	0.110	0.090	0.135	-	-	0	0	-	4.761	3.895	5.843	-	-	0	-	0.00%
2008-11-18	0	0.110	0.090	0.120	-	-	0	0	-	4.761	3.895	5.194	-	-	0	-	0.00%
2008-11-17	0	0.110	0.092	0.122	0.090	0.110	1,060,000	97,600	0.0921	4.761	3.982	5.280	3.895	4.761	24,491	3.9851	-8.33%
2008-11-14	0	0.120	0.088	0.120	-	-	0	0	-	5.194	3.809	5.194	-	-	0	-	0.00%
2008-11-13	0	0.120	0.085	0.120	0.123	0.123	100,000	12,300	0.1230	5.194	3.679	5.194	5.324	5.324	2,311	5.3235	21.21%
2008-11-12	0	0.099	0.099	0.123	0.070	0.090	83,800	6,378	0.0761	4.285	4.285	5.324	3.030	3.895	1,936	3.2941	0.00%
2008-11-11	0	0.099	0.090	0.123	-	-	0	0	-	4.285	3.895	5.324	-	-	0	-	0.00%
2008-11-10	0	0.099	0.099	0.100	0.096	0.096	400,000	38,400	0.0960	4.285	4.285	4.328	4.155	4.155	9,242	4.1549	-1.00%
2008-11-07	0	0.100	0.087	0.120	-	-	0	0	-	4.328	3.765	5.194	-	-	0	-	0.00%
2008-11-06	0	0.100	0.085	0.123	0.099	0.100	130,000	12,890	0.0992	4.328	3.679	5.324	4.285	4.328	3,004	4.2914	1.01%
2008-11-05	0	0.099	0.085	0.120	0.099	0.099	200,000	19,800	0.0990	4.285	3.679	5.194	4.285	4.285	4,621	4.2848	0.00%
2008-11-04	0	0.099	0.080	0.099	0.075	0.099	180,000	14,380	0.0799	4.285	3.462	4.285	3.246	4.285	4,159	3.4576	5.32%
2008-11-03	0	0.094	0.073	0.094	-	-	0	0	-	4.068	3.159	4.068	-	-	0	-	0.00%
2008-10-31	0	0.094	0.070	0.096	-	-	0	0	-	4.068	3.030	4.155	-	-	0	-	0.00%
2008-10-30	0	0.094	0.081	0.094	0.094	0.094	100,000	9,400	0.0940	4.068	3.506	4.068	4.068	4.068	2,311	4.0684	-2.08%
2008-10-29	0	0.096	0.070	0.128	-	-	0	0	-	4.155	3.030	5.540	-	-	0	-	0.00%
2008-10-28	0	0.096	0.095	0.098	0.080	0.098	1,250,000	120,496	0.0964	4.155	4.112	4.241	3.462	4.241	28,881	4.1721	1.05%
2008-10-27	0	0.095	0.065	0.098	0.052	0.095	570,000	43,920	0.0771	4.112	2.813	4.241	2.251	4.112	13,170	3.3349	-5.00%
2008-10-24	0	0.100	0.070	0.100	-	-	0	0	-	4.328	3.030	4.328	-	-	0	-	0.00%
2008-10-23	0	0.100	0.070	0.100	-	-	0	0	-	4.328	3.030	4.328	-	-	0	-	-0.99%
2008-10-22	0	0.101	0.101	0.102	0.081	0.081	80,000	6,480	0.0810	4.371	4.371	4.415	3.506	3.506	1,848	3.5057	-0.98%
2008-10-21	0	0.102	0.102	0.120	-	-	0	0	-	4.415	4.415	5.194	-	-	0	-	2.00%
2008-10-20	0	0.100	0.080	0.100	0.100	0.100	72,000	7,200	0.1000	4.328	3.462	4.328	4.328	4.328	1,664	4.3281	-0.99%
2008-10-17	0	0.101	0.101	0.135	0.101	0.101	30,000	3,030	0.1010	4.371	4.371	5.843	4.371	4.371	693	4.3713	0.00%
2008-10-16	0	0.101	0.101	0.115	0.100	0.100	130,000	13,000	0.1000	4.371	4.371	4.977	4.328	4.328	3,004	4.3281	0.00%
2008-10-15	0	0.101	0.101	0.124	0.090	0.101	104,000	10,220	0.0983	4.371	4.371	5.367	3.895	4.371	2,403	4.2531	1.00%
2008-10-14	0	0.100	0.100	0.114	0.100	0.118	86,000	8,636	0.1004	4.328	4.328	4.934	4.328	5.107	1,987	4.3462	0.00%
2008-10-13	0	0.100	0.084	0.100	0.100	0.100	20,000	2,000	0.1000	4.328	3.636	4.328	4.328	4.328	462	4.3281	0.00%
2008-10-10	0	0.100	0.086	0.120	0.100	0.100	144,000	14,400	0.1000	4.328	3.722	5.194	4.328	4.328	3,327	4.3281	-15.25%
2008-10-09	0	0.118	0.101	0.118	0.102	0.120	8,640,000	1,018,374	0.1179	5.107	4.371	5.107	4.415	5.194	199,628	5.1014	-1.67%
2008-10-08	0	0.120	0.100	0.120	-	-	30,000	3,300	0.1100	5.194	4.328	5.194	-	-	693	4.7609	-2.44%
2008-10-06	0	0.123	0.107	0.123	0.123	0.128	4,682,000	585,938	0.1251	5.324	4.631	5.324	5.324	5.540	108,178	5.4164	2.50%
2008-10-03	0	0.120	0.120	0.124	0.100	0.114	68,000	6,968	0.1025	5.194	5.194	5.367	4.328	4.934	1,571	4.4350	0.00%
2008-10-02	0	0.120	0.100	0.123	-	-	0	0	-	5.194	4.328	5.324	-	-	0	-	0.00%
2008-09-30	0	0.120	0.100	0.130	0.079	0.100	170,000	16,712	0.0983	5.194	4.328	5.626	3.419	4.328	3,928	4.2547	20.00%
2008-09-29	0	0.100	0.100	0.110	0.100	0.115	812,000	83,450	0.1028	4.328	4.328	4.761	4.328	4.977	18,761	4.4480	-2.91%
2008-09-26	0	0.103	0.103	0.130	0.094	0.109	164,000	16,214	0.0989	4.458	4.458	5.626	4.068	4.718	3,789	4.2790	-20.77%
2008-09-25	0	0.130	0.095	0.130	-	-	0	0	-	5.626	4.112	5.626	-	-	0	-	-2.99%
2008-09-24	0	0.134	0.094	0.135	-	-	0	0	-	5.800	4.068	5.843	-	-	0	-	0.00%
2008-09-23	0	0.134	0.102	0.134	-	-	0	0	-	5.800	4.415	5.800	-	-	0	-	0.00%
2008-09-22	0	0.134	0.101	0.135	-	-	0	0	-	5.800	4.371	5.843	-	-	0	-	0.00%
2008-09-19	0	0.134	0.120	0.135	0.112	0.126	412,000	48,944	0.1188	5.800	5.194	5.843	4.847	5.453	9,519	5.1416	6.35%
2008-09-18	0	0.126	0.126	0.130	0.091	0.110	104,000	11,366	0.1093	5.453	5.453	5.626	3.939	4.761	2,403	4.7301	-3.08%
2008-09-17	0	0.130	0.110	0.135	0.099	0.110	102,000	11,088	0.1087	5.626	4.761	5.843	4.285	4.761	2,357	4.7049	9.24%
2008-09-16	0	0.119	0.099	0.135	0.099	0.119	320,000	37,680	0.1178	5.150	4.285	5.843	4.285	5.150	7,394	5.0963	0.00%
2008-09-12	0	0.119	0.119	0.125	0.119	0.125	138,000	16,650	0.1207	5.150	5.150	5.410	5.150	5.410	3,188	5.2219	-4.80%
2008-09-11	0	0.125	0.115	0.135	-	-	0	0	-	5.410	4.977	5.843	-	-	0	-	0.00%
2008-09-10	0	0.125	0.118	0.135	-	-	0	0	-	5.410	5.107	5.843	-	-	0	-	0.00%
2008-09-09	0	0.125	0.125	0.135	0.125	0.125	14,000	1,750	0.1250	5.410	5.410	5.843	5.410	5.410	323	5.4101	-6.02%
2008-09-08	0	0.133	0.125	0.135	-	-	0	0	-	5.756	5.410	5.843	-	-	0	-	0.00%
2008-09-05	0	0.133	0.109	0.133	0.115	0.134	1,016,000	119,820	0.1179	5.756	4.718	5.756	4.977	5.800	23,475	5.1042	15.65%
2008-09-04	0	0.115	0.110	0.134	0.115	0.115	736,000	84,640	0.1150	4.977	4.761	5.800	4.977	4.977	17,005	4.9773	-1.71%
2008-09-03	0	0.117	0.117	0.134	0.108	0.115	1,238,000	133,970	0.1082	5.064	5.064	5.800	4.674	4.977	28,604	4.6836	-7.87%
2008-09-02	0	0.127	0.117	0.133	-	-	0	0	-	5.497	5.064	5.756	-	-	0	-	0.00%
2008-09-01	0	0.127	0.114	0.134	0.127	0.134	170,000	22,080	0.1299	5.497	4.934	5.800	5.497	5.800	3,928	5.6214	2.42%
2008-08-29	0	0.124	0.123	0.144	-	-	0	0	-	5.367	5.324	6.232	-	-	0	-	0.00%
2008-08-28	0	0.124	0.124	0.150	0.124	0.124	200,000	24,800	0.1240	5.367	5.367	6.492	5.367	5.367	4,621	5.3668	-10.14%
2008-08-27	0	0.138	0.130	0.139	0.119	0.138	1,754,000	223,658	0.1275	5.973	5.626	6.016	5.150	5.973	40,526	5.5188	10.40%
2008-08-26	0	0.125	0.125	0.144	0.125	0.125	150,000	18,750	0.1250	5.410	5.410	6.232	5.410	5.410	3,466	5.4101	-3.85%
2008-08-25	0	0.130	0.130	0.131	0.118	0.130	4,748,000	594,792	0.1253	5.626	5.626	5.670	5.107	5.626	109,703	5.4218	-20.25%
2008-08-21	0	0.163	0.163	0.164	0.150	0.169	122,000	18,452	0.1512	7.055	7.055	7.098	6.492	7.314	2,819	6.5460	-3.55%
2008-08-20	0	0.169	0.151	0.169	0.169	0.169	50,200	8,479	0.1689	7.314	6.535	7.314	7.314	7.314	1,160	7.3103	8.33%
2008-08-19	0	0.156	0.156	0.157	0.150	0.155	141,000	21,432	0.1520	6.752	6.752	6.795	6.492	6.708	3,258	6.5786	0.00%
2008-08-18	0	0.156	0.150	0.156	0.143	0.160	410,000	62,060	0.1514	6.752	6.492	6.752	6.189	6.925	9,473	6.5512	-10.86%
2008-08-15	0	0.175	0.166	0.175	0.175	0.175	94,000	16,450	0.1750	7.574	7.185	7.574	7.574	7.574	2,172	7.5741	0.00%
2008-08-14	0	0.175	0.166	0.175	-	-	0	0	-	7.574	7.185	7.574	-	-	0	-	-3.31%
2008-08-13	0	0.181	0.171	0.181	-	-	0	0	-	7.834	7.401	7.834	-	-	0	-	-2.16%
2008-08-12	0	0.185	0.185	0.186	0.171	0.180	96,000	16,830	0.1753	8.007	8.007	8.050	7.401	7.790	2,218	7.5876	-2.63%
2008-08-11	0	0.190	0.162	0.190	0.182	0.190	808,000	147,828	0.1830	8.223	7.011	8.223	7.877	8.223	18,669	7.9184	-8.65%
2008-08-08	0	0.208	0.201	0.209	-	-	0	0	-	9.002	8.699	9.046	-	-	0	-	0.00%
2008-08-07	0	0.208	0.208	0.217	0.200	0.200	100,000	20,000	0.2000	9.002	9.002	9.392	8.656	8.656	2,311	8.6561	0.00%
2008-08-05	0	0.208	0.208	0.209	0.204	0.219	1,027,000	213,680	0.2081	9.002	9.002	9.046	8.829	9.478	23,729	9.0051	-0.48%
2008-08-04	0	0.209	0.209	0.217	0.202	0.202	16,000	3,232	0.2020	9.046	9.046	9.392	8.743	8.743	370	8.7427	0.00%
2008-08-01	0	0.209	0.209	0.210	0.205	0.222	360,000	77,240	0.2146	9.046	9.046	9.089	8.873	9.608	8,318	9.2861	0.00%
2008-07-31	0	0.209	0.203	0.212	0.209	0.209	320,000	66,880	0.2090	9.046	8.786	9.175	9.046	9.046	7,394	9.0456	-0.48%
2008-07-30	0	0.210	0.206	0.210	0.209	0.226	222,000	49,724	0.2240	9.089	8.916	9.089	9.046	9.781	5,129	9.6941	0.48%
2008-07-29	0	0.209	0.196	0.209	-	-	0	0	-	9.046	8.483	9.046	-	-	0	-	-0.48%
2008-07-28	0	0.210	0.210	0.226	0.210	0.210	198,000	41,580	0.2100	9.089	9.089	9.781	9.089	9.089	4,575	9.0889	0.48%
2008-07-25	0	0.209	0.204	0.211	0.200	0.220	870,000	181,460	0.2086	9.046	8.829	9.132	8.656	9.522	20,101	9.0272	-5.00%
2008-07-24	0	0.220	0.220	0.221	0.215	0.219	390,000	84,890	0.2177	9.522	9.522	9.565	9.305	9.478	9,011	9.4207	-0.90%
2008-07-23	0	0.222	0.220	0.233	0.215	0.233	320,000	70,896	0.2216	9.608	9.522	10.08	9.305	10.08	7,394	9.5888	-2.63%
2008-07-22	0	0.228	0.228	0.230	0.222	0.225	240,000	53,750	0.2240	9.868	9.868	9.955	9.608	9.738	5,545	9.6930	0.88%
2008-07-21	0	0.226	0.226	0.230	0.220	0.231	450,000	102,720	0.2283	9.781	9.781	9.955	9.522	9.998	10,397	9.8795	-2.16%
2008-07-18	0	0.231	0.231	0.244	0.231	0.232	204,000	47,324	0.2320	9.998	9.998	10.56	9.998	10.04	4,713	10.040	-1.28%
2008-07-17	0	0.234	0.230	0.234	0.227	0.234	1,056,000	241,552	0.2287	10.13	9.955	10.13	9.825	10.13	24,399	9.9001	3.54%
2008-07-16	0	0.226	0.226	0.227	0.222	0.228	618,600	139,191	0.2250	9.781	9.781	9.825	9.608	9.868	14,293	9.7385	-3.00%
2008-07-15	0	0.233	0.223	0.234	0.221	0.233	538,000	121,568	0.2260	10.08	9.652	10.13	9.565	10.08	12,431	9.7798	-6.05%
2008-07-14	0	0.248	0.233	0.248	0.233	0.248	202,000	48,146	0.2383	10.73	10.08	10.73	10.08	10.73	4,667	10.316	1.22%
2008-07-11	0	0.245	0.245	0.248	0.231	0.233	52,000	12,016	0.2311	10.60	10.60	10.73	9.998	10.08	1,201	10.001	0.00%
2008-07-10	0	0.245	0.245	0.249	0.243	0.245	232,000	56,506	0.2436	10.60	10.60	10.78	10.52	10.60	5,360	10.541	0.82%
2008-07-09	0	0.243	0.243	0.244	0.230	0.248	306,000	70,596	0.2307	10.52	10.52	10.56	9.955	10.73	7,070	9.9851	-2.02%
2008-07-08	0	0.248	0.232	0.248	-	-	0	0	-	10.73	10.04	10.73	-	-	0	-	-0.40%
2008-07-07	0	0.249	0.249	0.260	-	-	0	0	-	10.78	10.78	11.25	-	-	0	-	0.00%
2008-07-04	0	0.249	0.249	0.270	0.249	0.280	124,000	31,114	0.2509	10.78	10.78	11.69	10.78	12.12	2,865	10.860	0.00%
2008-07-03	0	0.249	0.233	0.249	0.233	0.250	220,000	53,880	0.2449	10.78	10.08	10.78	10.08	10.82	5,083	10.600	-2.35%
2008-07-02	0	0.255	0.245	0.280	-	-	0	0	-	11.04	10.60	12.12	-	-	0	-	0.00%
2008-06-30	0	0.255	0.255	0.275	0.250	0.280	750,000	203,350	0.2711	11.04	11.04	11.90	10.82	12.12	17,329	11.735	-3.77%
2008-06-27	0	0.265	0.255	0.270	0.255	0.265	328,000	84,870	0.2588	11.47	11.04	11.69	11.04	11.47	7,578	11.199	-3.64%
2008-06-26	0	0.275	0.250	0.290	0.250	0.255	210,000	52,800	0.2514	11.90	10.82	12.55	10.82	11.04	4,852	10.882	0.00%
2008-06-25	0	0.275	0.260	0.285	-	-	1,000	250	0.2500	11.90	11.25	12.33	-	-	23	10.820	0.00%
2008-06-24	0	0.275	0.260	0.275	-	-	0	0	-	11.90	11.25	11.90	-	-	0	-	0.00%
2008-06-23	0	0.275	0.265	0.275	0.275	0.275	120,000	33,000	0.2750	11.90	11.47	11.90	11.90	11.90	2,773	11.902	-1.79%
2008-06-20	0	0.280	0.270	0.280	0.260	0.290	1,534,000	424,220	0.2765	12.12	11.69	12.12	11.25	12.55	35,443	11.969	9.80%
2008-06-19	0	0.255	0.255	0.270	0.255	0.255	70,000	17,850	0.2550	11.04	11.04	11.69	11.04	11.04	1,617	11.037	-1.92%
2008-06-18	0	0.260	0.260	0.270	-	-	0	0	-	11.25	11.25	11.69	-	-	0	-	0.00%
2008-06-17	0	0.260	0.260	0.275	0.260	0.280	176,000	46,950	0.2668	11.25	11.25	11.90	11.25	12.12	4,066	11.546	-5.45%
2008-06-16	0	0.275	0.265	0.285	0.265	0.275	40,000	10,800	0.2700	11.90	11.47	12.33	11.47	11.90	924	11.686	-5.17%
2008-06-13	0	0.290	0.275	0.290	0.280	0.290	140,000	39,600	0.2829	12.55	11.90	12.55	12.12	12.55	3,235	12.242	5.45%
2008-06-12	0	0.275	0.275	0.280	0.250	0.275	334,000	86,710	0.2596	11.90	11.90	12.12	10.82	11.90	7,717	11.236	-3.51%
2008-06-11	0	0.285	0.265	0.285	-	-	0	0	-	12.33	11.47	12.33	-	-	0	-	0.00%
2008-06-10	0	0.285	0.285	0.300	0.280	0.285	110,000	31,050	0.2823	12.33	12.33	12.98	12.12	12.33	2,542	12.217	-5.00%
2008-06-06	0	0.300	0.290	0.300	0.290	0.300	90,000	26,520	0.2947	12.98	12.55	12.98	12.55	12.98	2,079	12.753	0.00%
2008-06-05	0	0.300	0.280	0.300	-	-	0	0	-	12.98	12.12	12.98	-	-	0	-	0.00%
2008-06-04	0	0.300	0.280	0.300	0.290	0.300	262,000	78,500	0.2996	12.98	12.12	12.98	12.55	12.98	6,054	12.968	3.45%
2008-06-03	0	0.290	0.290	0.305	0.290	0.290	30,000	8,700	0.2900	12.55	12.55	13.20	12.55	12.55	693	12.551	0.00%
2008-06-02	0	0.290	0.290	0.300	0.290	0.305	169,000	49,940	0.2955	12.55	12.55	12.98	12.55	13.20	3,905	12.790	-4.92%
2008-05-30	0	0.305	0.290	0.305	0.305	0.305	20,000	6,100	0.3050	13.20	12.55	13.20	13.20	13.20	462	13.201	7.02%
2008-05-29	0	0.285	0.285	0.305	-	-	0	0	-	12.33	12.33	13.20	-	-	0	-	0.00%
2008-05-28	0	0.285	0.285	0.305	0.285	0.300	132,000	37,890	0.2870	12.33	12.33	13.20	12.33	12.98	3,050	12.423	-5.00%
2008-05-27	0	0.300	0.300	0.305	0.280	0.300	294,000	85,350	0.2903	12.98	12.98	13.20	12.12	12.98	6,793	12.565	7.14%
2008-05-26	0	0.280	0.280	0.290	0.270	0.290	248,000	70,310	0.2835	12.12	12.12	12.55	11.69	12.55	5,730	12.270	-5.08%
2008-05-23	0	0.295	0.295	0.300	0.285	0.295	1,072,000	313,930	0.2928	12.77	12.77	12.98	12.33	12.77	24,769	12.674	-1.67%
2008-05-22	0	0.300	0.295	0.300	0.300	0.300	200,000	60,000	0.3000	12.98	12.77	12.98	12.98	12.98	4,621	12.984	0.00%
2008-05-21	0	0.300	0.300	0.310	0.300	0.310	408,000	123,070	0.3016	12.98	12.98	13.42	12.98	13.42	9,427	13.055	0.00%
2008-05-20	0	0.300	0.300	0.310	0.300	0.305	300,000	90,010	0.3000	12.98	12.98	13.42	12.98	13.20	6,932	12.986	-1.64%
2008-05-19	0	0.305	0.305	0.315	0.305	0.315	542,000	166,020	0.3063	13.20	13.20	13.63	13.20	13.63	12,523	13.257	-3.17%
2008-05-16	0	0.315	0.310	0.320	0.300	0.315	1,698,000	526,650	0.3102	13.63	13.42	13.85	12.98	13.63	39,232	13.424	0.00%
2008-05-15	0	0.315	0.305	0.315	0.315	0.315	50,000	15,750	0.3150	13.63	13.20	13.63	13.63	13.63	1,155	13.633	1.61%
2008-05-14	0	0.310	0.305	0.315	0.305	0.310	120,000	37,100	0.3092	13.42	13.20	13.63	13.20	13.42	2,773	13.381	3.33%
2008-05-13	0	0.300	0.300	0.310	0.300	0.300	146,000	43,800	0.3000	12.98	12.98	13.42	12.98	12.98	3,373	12.984	-1.64%
2008-05-09	0	0.305	0.305	0.315	0.305	0.305	110,000	33,550	0.3050	13.20	13.20	13.63	13.20	13.20	2,542	13.201	0.00%
2008-05-08	0	0.305	0.315	0.320	0.305	0.320	44,000	13,610	0.3093	13.20	13.63	13.85	13.20	13.85	1,017	13.387	-3.17%
2008-05-07	0	0.315	0.310	0.330	0.310	0.315	380,000	118,950	0.3130	13.63	13.42	14.28	13.42	13.63	8,780	13.548	-3.08%
2008-05-06	0	0.325	0.315	0.325	0.310	0.325	59,000	18,545	0.3143	14.07	13.63	14.07	13.42	14.07	1,363	13.604	4.84%
2008-05-05	0	0.310	0.310	0.335	0.310	0.320	430,000	135,540	0.3152	13.42	13.42	14.50	13.42	13.85	9,935	13.642	0.00%
2008-05-02	0	0.310	0.310	0.325	0.305	0.310	654,000	202,620	0.3098	13.42	13.42	14.07	13.20	13.42	15,111	13.409	0.00%
2008-04-30	0	0.310	0.305	0.310	0.305	0.315	127,000	38,955	0.3067	13.42	13.20	13.42	13.20	13.63	2,934	13.276	1.64%
2008-04-29	0	0.305	0.305	0.315	0.305	0.315	370,000	116,850	0.3158	13.20	13.20	13.63	13.20	13.63	8,549	13.668	-3.17%
2008-04-28	0	0.315	0.305	0.315	0.315	0.315	110,000	34,650	0.3150	13.63	13.20	13.63	13.63	13.63	2,542	13.633	1.61%
2008-04-25	0	0.310	0.305	0.320	0.310	0.320	394,000	124,330	0.3156	13.42	13.20	13.85	13.42	13.85	9,103	13.658	-1.59%
2008-04-24	0	0.315	0.310	0.315	0.315	0.325	1,550,000	495,650	0.3198	13.63	13.42	13.63	13.63	14.07	35,813	13.840	0.00%
2008-04-23	0	0.315	0.315	0.325	0.315	0.335	3,946,000	1,268,530	0.3215	13.63	13.63	14.07	13.63	14.50	91,173	13.914	3.28%
2008-04-22	0	0.305	0.305	0.315	0.305	0.330	4,290,000	1,353,210	0.3154	13.20	13.20	13.63	13.20	14.28	99,121	13.652	-4.69%
2008-04-21	0	0.320	0.305	0.320	0.300	0.320	180,000	55,400	0.3078	13.85	13.20	13.85	12.98	13.85	4,159	13.321	-5.88%
2008-04-18	0	0.340	0.295	0.340	0.295	0.340	1,018,000	302,150	0.2968	14.72	12.77	14.72	12.77	14.72	23,521	12.846	13.33%
2008-04-17	0	0.300	0.300	0.305	0.300	0.305	488,000	147,050	0.3013	12.98	12.98	13.20	12.98	13.20	11,275	13.042	-1.64%
2008-04-16	0	0.305	0.300	0.310	-	-	0	0	-	13.20	12.98	13.42	-	-	0	-	0.00%
2008-04-15	0	0.305	0.300	0.310	0.305	0.305	310,000	94,550	0.3050	13.20	12.98	13.42	13.20	13.20	7,163	13.201	1.67%
2008-04-14	0	0.300	0.300	0.310	0.295	0.305	490,000	146,530	0.2990	12.98	12.98	13.42	12.77	13.20	11,321	12.943	-4.76%
2008-04-11	0	0.315	0.315	0.325	0.315	0.315	200,000	63,000	0.3150	13.63	13.63	14.07	13.63	13.63	4,621	13.633	0.00%
2008-04-10	0	0.315	0.315	0.325	0.315	0.320	230,000	73,450	0.3193	13.63	13.63	14.07	13.63	13.85	5,314	13.822	-4.55%
2008-04-09	0	0.330	0.325	0.335	0.325	0.350	1,774,000	599,710	0.3381	14.28	14.07	14.50	14.07	15.15	40,988	14.631	-2.94%
2008-04-08	0	0.340	0.330	0.340	0.320	0.340	1,078,000	365,200	0.3388	14.72	14.28	14.72	13.85	14.72	24,907	14.662	3.03%
2008-04-07	0	0.330	0.320	0.330	0.305	0.340	6,120,000	1,954,200	0.3193	14.28	13.85	14.28	13.20	14.72	141,403	13.820	6.45%
2008-04-03	0	0.310	0.305	0.315	0.300	0.310	3,778,000	1,138,590	0.3014	13.42	13.20	13.63	12.98	13.42	87,291	13.044	1.64%
2008-04-02	0	0.305	0.300	0.305	0.300	0.310	470,000	142,500	0.3032	13.20	12.98	13.20	12.98	13.42	10,859	13.122	0.00%
2008-04-01	0	0.305	0.300	0.305	0.305	0.310	466,000	142,880	0.3066	13.20	12.98	13.20	13.20	13.42	10,767	13.270	1.67%
2008-03-31	0	0.300	0.295	0.310	0.300	0.300	10,000	3,000	0.3000	12.98	12.77	13.42	12.98	12.98	231	12.984	0.00%
2008-03-28	0	0.300	0.300	0.310	0.290	0.320	558,000	169,200	0.3032	12.98	12.98	13.42	12.55	13.85	12,893	13.124	3.45%
2008-03-27	0	0.290	0.290	0.300	0.290	0.300	186,000	54,340	0.2922	12.55	12.55	12.98	12.55	12.98	4,298	12.644	-1.69%
2008-03-26	0	0.295	0.295	0.305	0.290	0.305	206,000	60,440	0.2934	12.77	12.77	13.20	12.55	13.20	4,760	12.698	1.72%
2008-03-25	0	0.290	0.290	0.305	0.290	0.295	282,000	81,940	0.2906	12.55	12.55	13.20	12.55	12.77	6,516	12.576	0.00%
2008-03-20	0	0.290	0.290	0.300	0.290	0.300	318,000	94,860	0.2983	12.55	12.55	12.98	12.55	12.98	7,347	12.911	-4.92%
2008-03-19	0	0.305	0.300	0.315	0.300	0.310	114,000	34,890	0.3061	13.20	12.98	13.63	12.98	13.42	2,634	13.246	1.67%
2008-03-18	0	0.300	0.290	0.310	0.290	0.315	1,132,000	350,510	0.3096	12.98	12.55	13.42	12.55	13.63	26,155	13.401	-1.64%
2008-03-17	0	0.305	0.305	0.315	0.305	0.320	1,006,000	313,380	0.3115	13.20	13.20	13.63	13.20	13.85	23,244	13.482	-4.69%
2008-03-14	0	0.320	0.300	0.320	0.300	0.325	588,000	186,260	0.3168	13.85	12.98	13.85	12.98	14.07	13,586	13.710	0.00%
2008-03-13	0	0.320	0.315	0.320	0.320	0.330	1,114,000	357,980	0.3213	13.85	13.63	13.85	13.85	14.28	25,739	13.908	0.00%
2008-03-12	0	0.320	0.320	0.330	0.320	0.340	1,932,000	637,760	0.3301	13.85	13.85	14.28	13.85	14.72	44,639	14.287	-3.03%
2008-03-11	0	0.330	0.320	0.330	0.320	0.330	440,000	142,750	0.3244	14.28	13.85	14.28	13.85	14.28	10,166	14.042	-2.94%
2008-03-10	0	0.340	0.330	0.340	0.320	0.340	490,000	162,000	0.3306	14.72	14.28	14.72	13.85	14.72	11,321	14.309	0.00%
2008-03-07	0	0.340	0.340	0.345	0.340	0.375	7,500,000	2,671,060	0.3561	14.72	14.72	14.93	14.72	16.23	173,288	15.414	-8.11%
2008-03-06	0	0.370	0.365	0.370	0.370	0.385	2,470,000	949,100	0.3843	16.01	15.80	16.01	16.01	16.66	57,070	16.631	0.00%
2008-03-05	0	0.370	0.370	0.375	0.370	0.385	4,890,000	1,867,450	0.3819	16.01	16.01	16.23	16.01	16.66	112,984	16.528	-3.90%
2008-03-04	0	0.385	0.370	0.385	0.370	0.400	16,586,000	6,477,650	0.3905	16.66	16.01	16.66	16.01	17.31	383,221	16.903	-1.28%
2008-03-03	0	0.390	0.385	0.390	0.380	0.395	11,620,000	4,543,030	0.3910	16.88	16.66	16.88	16.45	17.10	268,481	16.921	-3.70%
2008-02-29	0	0.405	0.400	0.405	0.395	0.405	13,090,000	5,242,990	0.4005	17.53	17.31	17.53	17.10	17.53	302,445	17.335	0.00%
2008-02-28	0	0.405	0.400	0.405	0.370	0.405	23,778,000	9,214,790	0.3875	17.53	17.31	17.53	16.01	17.53	549,392	16.773	6.58%
2008-02-27	0	0.380	0.375	0.385	0.375	0.410	16,100,789	6,351,904	0.3945	16.45	16.23	16.66	16.23	17.75	372,010	17.075	-2.56%
2008-02-26	0	0.390	0.385	0.390	0.370	0.395	20,292,000	7,769,390	0.3829	16.88	16.66	16.88	16.01	17.10	468,848	16.571	6.85%
2008-02-25	0	0.365	0.360	0.375	0.340	0.400	14,096,000	5,218,090	0.3702	15.80	15.58	16.23	14.72	17.31	325,689	16.022	10.61%
2008-02-22	0	0.330	0.320	0.340	0.330	0.330	68,000	22,440	0.3300	14.28	13.85	14.72	14.28	14.28	1,571	14.283	0.00%
2008-02-21	0	0.330	0.325	0.335	0.320	0.340	1,192,000	394,190	0.3307	14.28	14.07	14.50	13.85	14.72	27,541	14.313	0.00%
2008-02-20	0	0.330	0.330	0.340	0.330	0.340	364,000	123,490	0.3393	14.28	14.28	14.72	14.28	14.72	8,410	14.683	-2.94%
2008-02-19	0	0.340	0.340	0.345	0.330	0.340	112,000	37,580	0.3355	14.72	14.72	14.93	14.28	14.72	2,588	14.522	-1.45%
2008-02-18	0	0.345	0.335	0.350	0.320	0.350	1,040,000	357,500	0.3438	14.93	14.50	15.15	13.85	15.15	24,029	14.878	0.00%
2008-02-15	0	0.345	0.330	0.355	-	-	0	0	-	14.93	14.28	15.36	-	-	0	-	0.00%
2008-02-14	0	0.345	0.340	0.345	0.340	0.345	982,000	338,730	0.3449	14.93	14.72	14.93	14.72	14.93	22,689	14.929	2.99%
2008-02-13	0	0.340	0.330	0.350	0.335	0.340	162,000	54,480	0.3363	14.50	14.07	14.93	14.29	14.50	3,799	14.341	-1.45%
2008-02-12	0	0.345	0.340	0.345	0.335	0.350	1,560,000	545,870	0.3499	14.71	14.50	14.71	14.29	14.93	36,582	14.922	-1.43%
2008-02-11	0	0.350	0.335	0.350	-	-	0	0	-	14.93	14.29	14.93	-	-	0	-	-1.41%
2008-02-06	0	0.355	0.355	0.360	0.335	0.335	20,000	6,700	0.3350	15.14	15.14	15.35	14.29	14.29	469	14.286	2.90%
2008-02-05	0	0.345	0.345	0.355	0.345	0.370	614,000	221,180	0.3602	14.71	14.71	15.14	14.71	15.78	14,398	15.362	0.00%
2008-02-04	0	0.345	0.340	0.345	0.340	0.355	756,000	264,700	0.3501	14.71	14.50	14.71	14.50	15.14	17,728	14.931	2.99%
2008-02-01	0	0.335	0.325	0.335	0.335	0.340	142,000	47,830	0.3368	14.29	13.86	14.29	14.29	14.50	3,330	14.364	-1.47%
2008-01-31	0	0.340	0.330	0.350	0.320	0.350	692,000	240,110	0.3470	14.50	14.07	14.93	13.65	14.93	16,227	14.797	1.49%
2008-01-30	0	0.335	0.325	0.340	0.335	0.335	876,000	293,460	0.3350	14.29	13.86	14.50	14.29	14.29	20,542	14.286	-2.90%
2008-01-29	0	0.345	0.345	0.355	0.345	0.370	914,000	325,930	0.3566	14.71	14.71	15.14	14.71	15.78	21,433	15.207	0.00%
2008-01-28	0	0.345	0.340	0.345	0.345	0.370	1,114,000	398,800	0.3580	14.71	14.50	14.71	14.71	15.78	26,123	15.266	-2.82%
2008-01-25	0	0.355	0.355	0.365	0.355	0.375	3,066,000	1,124,190	0.3667	15.14	15.14	15.57	15.14	15.99	71,897	15.636	-4.05%
2008-01-24	0	0.370	0.365	0.370	0.350	0.385	4,540,000	1,653,650	0.3642	15.78	15.57	15.78	14.93	16.42	106,463	15.533	0.00%
2008-01-23	0	0.370	0.350	0.370	0.310	0.370	3,874,000	1,334,210	0.3444	15.78	14.93	15.78	13.22	15.78	90,845	14.687	19.35%
2008-01-22	0	0.310	0.310	0.315	0.305	0.340	1,800,000	571,540	0.3175	13.22	13.22	13.43	13.01	14.50	42,210	13.540	-6.06%
2008-01-21	0	0.330	0.330	0.340	0.330	0.345	1,460,000	490,860	0.3362	14.07	14.07	14.50	14.07	14.71	34,237	14.337	0.00%
2008-01-18	0	0.330	0.320	0.330	0.300	0.330	1,168,000	363,690	0.3114	14.07	13.65	14.07	12.79	14.07	27,390	13.278	3.13%
2008-01-17	0	0.320	0.320	0.330	0.320	0.335	1,006,000	328,560	0.3266	13.65	13.65	14.07	13.65	14.29	23,591	13.928	-3.03%
2008-01-16	0	0.330	0.310	0.335	0.310	0.350	2,298,000	751,930	0.3272	14.07	13.22	14.29	13.22	14.93	53,888	13.954	-2.94%
2008-01-15	0	0.340	0.340	0.350	0.340	0.365	1,127,000	395,600	0.3510	14.50	14.50	14.93	14.50	15.57	26,428	14.969	-6.85%
2008-01-14	0	0.365	0.360	0.365	0.345	0.365	1,866,000	672,950	0.3606	15.57	15.35	15.57	14.71	15.57	43,758	15.379	7.35%
2008-01-11	0	0.340	0.340	0.350	0.340	0.350	354,800	122,196	0.3444	14.50	14.50	14.93	14.50	14.93	8,320	14.687	-2.86%
2008-01-10	0	0.350	0.350	0.360	0.340	0.350	344,000	118,910	0.3457	14.93	14.93	15.35	14.50	14.93	8,067	14.741	1.45%
2008-01-09	0	0.345	0.345	0.360	0.340	0.355	240,000	83,700	0.3488	14.71	14.71	15.35	14.50	15.14	5,628	14.872	-1.43%
2008-01-08	0	0.350	0.345	0.350	0.350	0.350	70,000	24,500	0.3500	14.93	14.71	14.93	14.93	14.93	1,641	14.925	-4.11%
2008-01-07	0	0.365	0.355	0.370	0.330	0.370	1,068,000	379,550	0.3554	15.57	15.14	15.78	14.07	15.78	25,045	15.155	5.80%
2008-01-04	0	0.345	0.345	0.360	0.335	0.360	2,310,000	817,140	0.3537	14.71	14.71	15.35	14.29	15.35	54,169	15.085	0.00%
2008-01-03	0	0.345	0.345	0.350	0.340	0.355	642,000	220,930	0.3441	14.71	14.71	14.93	14.50	15.14	15,055	14.675	-1.43%
2008-01-02	0	0.350	0.350	0.360	0.350	0.360	211,000	74,330	0.3523	14.93	14.93	15.35	14.93	15.35	4,948	15.022	0.00%
2007-12-31	0	0.350	0.350	0.365	0.350	0.370	380,000	138,270	0.3639	14.93	14.93	15.57	14.93	15.78	8,911	15.517	-2.78%
2007-12-28	0	0.360	0.350	0.375	0.350	0.370	632,000	227,460	0.3599	15.35	14.93	15.99	14.93	15.78	14,820	15.348	0.00%
2007-12-27	0	0.360	0.350	0.360	0.350	0.360	587,000	205,710	0.3504	15.35	14.93	15.35	14.93	15.35	13,765	14.944	-1.37%
2007-12-24	0	0.365	0.350	0.365	0.350	0.365	72,000	25,330	0.3518	15.57	14.93	15.57	14.93	15.57	1,688	15.002	1.39%
2007-12-21	0	0.360	0.350	0.360	0.350	0.370	472,000	170,610	0.3615	15.35	14.93	15.35	14.93	15.78	11,068	15.414	-1.37%
2007-12-20	0	0.365	0.350	0.365	0.315	0.370	1,370,000	482,360	0.3521	15.57	14.93	15.57	13.43	15.78	32,126	15.014	8.96%
2007-12-19	1	-	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	0.00%
2007-12-18	1	-	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	0.00%
2007-12-17	1	0.335	0.335	0.340	0.325	0.340	964,000	319,300	0.3312	14.29	14.29	14.50	13.86	14.50	22,606	14.125	-2.90%
2007-12-14	0	0.345	0.345	0.370	0.345	0.370	1,132,000	399,320	0.3528	14.71	14.71	15.78	14.71	15.78	26,545	15.043	-1.43%
2007-12-13	0	0.350	0.350	0.360	0.350	0.365	919,000	327,420	0.3563	14.93	14.93	15.35	14.93	15.57	21,550	15.193	-4.11%
2007-12-12	0	0.365	0.360	0.370	0.360	0.375	882,000	325,680	0.3693	15.57	15.35	15.78	15.35	15.99	20,683	15.746	-3.95%
2007-12-11	0	0.380	0.370	0.380	0.365	0.380	1,108,000	405,690	0.3661	16.20	15.78	16.20	15.57	16.20	25,983	15.614	2.70%
2007-12-10	0	0.370	0.370	0.390	0.365	0.390	1,412,000	529,350	0.3749	15.78	15.78	16.63	15.57	16.63	33,111	15.987	-5.13%
2007-12-07	0	0.390	0.380	0.390	0.390	0.420	1,358,000	538,160	0.3963	16.63	16.20	16.63	16.63	17.91	31,845	16.899	-6.02%
2007-12-06	0	0.415	0.410	0.415	0.395	0.415	1,649,000	670,685	0.4067	17.70	17.48	17.70	16.84	17.70	38,669	17.344	3.75%
2007-12-05	0	0.400	0.400	0.405	0.375	0.415	2,943,000	1,178,030	0.4003	17.06	17.06	17.27	15.99	17.70	69,013	17.070	5.26%
2007-12-04	0	0.380	0.380	0.385	0.380	0.380	232,000	88,100	0.3797	16.20	16.20	16.42	16.20	16.20	5,440	16.194	2.70%
2007-12-03	0	0.370	0.370	0.380	0.365	0.380	892,000	333,460	0.3738	15.78	15.78	16.20	15.57	16.20	20,917	15.942	1.37%
2007-11-30	0	0.365	0.360	0.370	0.360	0.365	528,000	192,000	0.3636	15.57	15.35	15.78	15.35	15.57	12,382	15.507	0.00%
2007-11-29	0	0.365	0.365	0.375	0.360	0.370	270,000	98,850	0.3661	15.57	15.57	15.99	15.35	15.78	6,331	15.612	2.82%
2007-11-28	0	0.355	0.355	0.370	0.355	0.370	330,000	118,650	0.3595	15.14	15.14	15.78	15.14	15.78	7,738	15.332	-1.39%
2007-11-27	0	0.360	0.360	0.380	0.360	0.370	826,000	298,990	0.3620	15.35	15.35	16.20	15.35	15.78	19,370	15.436	-2.70%
2007-11-26	0	0.370	0.370	0.375	0.365	0.375	354,000	132,350	0.3739	15.78	15.78	15.99	15.57	15.99	8,301	15.943	-1.33%
2007-11-23	0	0.375	0.360	0.375	0.355	0.375	796,000	293,430	0.3686	15.99	15.35	15.99	15.14	15.99	18,666	15.720	1.35%
2007-11-22	0	0.370	0.360	0.370	0.340	0.380	5,744,000	2,035,870	0.3544	15.78	15.35	15.78	14.50	16.20	134,696	15.115	4.23%
2007-11-21	0	0.355	0.360	0.370	0.350	0.375	2,654,000	961,970	0.3625	15.14	15.35	15.78	14.93	15.99	62,236	15.457	-5.33%
2007-11-20	0	0.375	0.375	0.380	0.350	0.375	2,006,000	711,910	0.3549	15.99	15.99	16.20	14.93	15.99	47,041	15.134	0.00%
2007-11-19	0	0.375	0.365	0.375	0.365	0.375	292,000	108,680	0.3722	15.99	15.57	15.99	15.57	15.99	6,847	15.872	2.74%
2007-11-16	0	0.365	0.365	0.380	0.355	0.380	2,182,000	807,520	0.3701	15.57	15.57	16.20	15.14	16.20	51,168	15.782	-3.95%
2007-11-15	0	0.380	0.370	0.385	0.370	0.395	550,000	208,180	0.3785	16.20	15.78	16.42	15.78	16.84	12,897	16.141	-2.56%
2007-11-14	0	0.390	0.380	0.390	0.370	0.390	938,000	357,660	0.3813	16.63	16.20	16.63	15.78	16.63	21,996	16.260	6.85%
2007-11-13	0	0.365	0.365	0.370	0.365	0.390	2,046,000	759,180	0.3711	15.57	15.57	15.78	15.57	16.63	47,979	15.823	-3.95%
2007-11-12	0	0.380	0.375	0.380	0.365	0.390	2,964,000	1,098,660	0.3707	16.20	15.99	16.20	15.57	16.63	69,506	15.807	-3.80%
2007-11-09	0	0.395	0.400	0.405	0.390	0.410	3,754,000	1,499,270	0.3994	16.84	17.06	17.27	16.63	17.48	88,031	17.031	3.95%
2007-11-08	0	0.380	0.380	0.390	0.370	0.400	1,882,000	719,790	0.3825	16.20	16.20	16.63	15.78	17.06	44,133	16.310	-6.17%
2007-11-07	0	0.405	0.405	0.410	0.400	0.420	4,206,000	1,728,260	0.4109	17.27	17.27	17.48	17.06	17.91	98,630	17.523	-1.22%
2007-11-06	0	0.410	0.405	0.420	0.395	0.415	3,007,000	1,214,630	0.4039	17.48	17.27	17.91	16.84	17.70	70,514	17.225	0.00%
2007-11-05	0	0.410	0.410	0.420	0.400	0.430	3,722,000	1,530,010	0.4111	17.48	17.48	17.91	17.06	18.34	87,281	17.530	-5.75%
2007-11-02	0	0.435	0.425	0.440	0.420	0.450	10,265,000	4,462,195	0.4347	18.55	18.12	18.76	17.91	19.19	240,713	18.537	3.57%
2007-11-01	0	0.420	0.420	0.425	0.395	0.470	12,154,000	5,202,700	0.4281	17.91	17.91	18.12	16.84	20.04	285,010	18.254	7.69%
2007-10-31	0	0.390	0.385	0.390	0.380	0.390	3,704,000	1,435,870	0.3877	16.63	16.42	16.63	16.20	16.63	86,858	16.531	1.30%
2007-10-30	0	0.385	0.385	0.390	0.385	0.430	3,010,000	1,190,310	0.3955	16.42	16.42	16.63	16.42	18.34	70,584	16.864	-6.10%
2007-10-29	0	0.410	0.410	0.420	0.410	0.440	2,030,000	866,940	0.4271	17.48	17.48	17.91	17.48	18.76	47,603	18.212	-2.38%
2007-10-26	0	0.420	0.415	0.430	0.420	0.465	3,388,000	1,499,920	0.4427	17.91	17.70	18.34	17.91	19.83	79,448	18.879	-7.69%
2007-10-25	0	0.455	0.450	0.455	0.430	0.510	3,488,000	1,626,470	0.4663	19.40	19.19	19.40	18.34	21.75	81,793	19.885	-4.21%
2007-10-24	0	0.475	0.475	0.480	0.410	0.510	27,241,000	13,075,110	0.4800	20.26	20.26	20.47	17.48	21.75	638,799	20.468	21.79%
2007-10-23	0	0.390	0.390	0.400	0.340	0.400	6,403,000	2,441,340	0.3813	16.63	16.63	17.06	14.50	17.06	150,150	16.259	16.42%
2007-10-22	0	0.335	0.335	0.350	0.320	0.365	2,824,000	969,410	0.3433	14.29	14.29	14.93	13.65	15.57	66,223	14.639	3.08%
2007-10-18	0	0.325	0.325	0.340	0.315	0.330	2,204,000	716,760	0.3252	13.86	13.86	14.50	13.43	14.07	51,684	13.868	-1.52%
2007-10-17	0	0.330	0.325	0.330	0.300	0.350	4,948,000	1,618,910	0.3272	14.07	13.86	14.07	12.79	14.93	116,030	13.952	3.13%
2007-10-16	0	0.320	0.330	0.335	0.320	0.335	1,290,000	421,260	0.3266	13.65	14.07	14.29	13.65	14.29	30,250	13.926	0.00%
2007-10-15	0	0.320	0.320	0.340	0.315	0.360	3,966,000	1,313,370	0.3312	13.65	13.65	14.50	13.43	15.35	93,002	14.122	-8.57%
2007-10-12	0	0.350	0.335	0.350	0.335	0.360	1,540,000	532,120	0.3455	14.93	14.29	14.93	14.29	15.35	36,113	14.735	2.94%
2007-10-11	0	0.340	0.340	0.350	0.340	0.360	1,031,000	355,915	0.3452	14.50	14.50	14.93	14.50	15.35	24,177	14.721	-5.56%
2007-10-10	0	0.360	0.350	0.360	0.340	0.360	1,688,000	597,155	0.3538	15.35	14.93	15.35	14.50	15.35	39,583	15.086	0.00%
2007-10-09	0	0.360	0.360	0.370	0.355	0.380	1,218,000	448,390	0.3681	15.35	15.35	15.78	15.14	16.20	28,562	15.699	-1.37%
2007-10-08	0	0.365	0.365	0.375	0.360	0.385	1,978,000	745,320	0.3768	15.57	15.57	15.99	15.35	16.42	46,384	16.068	-1.35%
2007-10-05	0	0.370	0.350	0.370	0.345	0.370	594,000	214,740	0.3615	15.78	14.93	15.78	14.71	15.78	13,929	15.416	4.23%
2007-10-04	0	0.355	0.340	0.355	0.315	0.355	1,098,000	372,780	0.3395	15.14	14.50	15.14	13.43	15.14	25,748	14.478	5.97%
2007-10-03	0	0.335	0.335	0.340	0.330	0.355	1,430,000	487,750	0.3411	14.29	14.29	14.50	14.07	15.14	33,533	14.545	-5.63%
2007-10-02	0	0.355	0.355	0.360	0.345	0.380	7,298,000	2,627,770	0.3601	15.14	15.14	15.35	14.71	16.20	171,138	15.355	-7.79%
2007-09-28	0	0.385	0.385	0.390	0.385	0.420	2,936,000	1,153,970	0.3930	16.42	16.42	16.63	16.42	17.91	68,849	16.761	-8.33%
2007-09-27	0	0.420	0.410	0.420	0.405	0.435	2,041,200	854,288	0.4185	17.91	17.48	17.91	17.27	18.55	47,866	17.848	-2.33%
2007-09-25	0	0.430	0.420	0.430	0.420	0.430	390,000	167,400	0.4292	18.34	17.91	18.34	17.91	18.34	9,145	18.304	0.00%
2007-09-24	0	0.430	0.430	0.440	0.430	0.440	1,576,000	684,440	0.4343	18.34	18.34	18.76	18.34	18.76	36,957	18.520	-1.15%
2007-09-21	0	0.435	0.435	0.445	0.430	0.450	922,000	405,380	0.4397	18.55	18.55	18.98	18.34	19.19	21,621	18.750	-4.40%
2007-09-20	0	0.455	0.455	0.465	0.425	0.475	1,753,000	792,855	0.4523	19.40	19.40	19.83	18.12	20.26	41,108	19.287	1.11%
2007-09-19	0	0.450	0.450	0.475	0.450	0.480	1,346,000	623,940	0.4636	19.19	19.19	20.26	19.19	20.47	31,564	19.768	-2.17%
2007-09-18	0	0.460	0.460	0.465	0.430	0.460	576,000	257,390	0.4469	19.62	19.62	19.83	18.34	19.62	13,507	19.056	2.45%
2007-09-17	0	0.455	0.450	0.455	0.445	0.470	941,000	423,200	0.4497	19.15	18.94	19.15	18.73	19.78	22,361	18.926	-3.19%
2007-09-14	0	0.470	0.465	0.475	0.465	0.475	898,000	421,270	0.4691	19.78	19.57	19.99	19.57	19.99	21,339	19.741	-1.05%
2007-09-13	0	0.475	0.475	0.485	0.470	0.495	1,642,000	793,650	0.4833	19.99	19.99	20.41	19.78	20.83	39,019	20.340	-4.04%
2007-09-12	0	0.495	0.485	0.495	0.485	0.520	2,678,000	1,341,780	0.5010	20.83	20.41	20.83	20.41	21.88	63,638	21.085	0.00%
2007-09-11	0	0.495	0.495	0.500	0.495	0.560	4,454,000	2,292,900	0.5148	20.83	20.83	21.04	20.83	23.57	105,842	21.663	-1.00%
2007-09-10	0	0.500	0.500	0.510	0.420	0.530	6,186,000	2,941,720	0.4755	21.04	21.04	21.46	17.67	22.30	147,000	20.012	14.94%
2007-09-07	0	0.435	0.435	0.450	0.430	0.455	2,423,000	1,069,265	0.4413	18.31	18.31	18.94	18.10	19.15	57,578	18.571	-4.40%
2007-09-06	0	0.455	0.435	0.460	0.420	0.460	3,910,000	1,698,890	0.4345	19.15	18.31	19.36	17.67	19.36	92,914	18.284	-1.09%
2007-09-05	0	0.460	0.460	0.465	0.450	0.480	1,832,000	839,710	0.4584	19.36	19.36	19.57	18.94	20.20	43,534	19.288	-3.16%
2007-09-04	0	0.475	0.470	0.480	0.460	0.490	1,160,000	551,190	0.4752	19.99	19.78	20.20	19.36	20.62	27,565	19.996	0.00%
2007-09-03	0	0.475	0.470	0.475	0.460	0.485	1,844,000	865,940	0.4696	19.99	19.78	19.99	19.36	20.41	43,819	19.762	-1.04%
2007-08-31	0	0.480	0.480	0.485	0.470	0.510	5,004,000	2,421,350	0.4839	20.20	20.20	20.41	19.78	21.46	118,911	20.363	-7.69%
2007-08-30	0	0.520	0.510	0.520	0.500	0.600	10,943,000	5,844,780	0.5341	21.88	21.46	21.88	21.04	25.25	260,042	22.476	-8.77%
2007-08-29	0	0.570	0.560	0.580	0.510	0.580	4,872,000	2,674,460	0.5489	23.99	23.57	24.41	21.46	24.41	115,775	23.101	-6.56%
2007-08-28	0	0.610	0.600	0.610	0.510	0.750	29,238,000	18,626,730	0.6371	25.67	25.25	25.67	21.46	31.56	694,791	26.809	17.31%
2007-08-27	0	0.520	0.520	0.530	0.480	0.530	2,833,000	1,452,270	0.5126	21.88	21.88	22.30	20.20	22.30	67,321	21.572	9.47%
2007-08-24	0	0.475	0.465	0.475	0.450	0.480	1,278,000	594,180	0.4649	19.99	19.57	19.99	18.94	20.20	30,369	19.565	5.56%
2007-08-23	0	0.450	0.450	0.460	0.430	0.450	2,201,000	980,590	0.4455	18.94	18.94	19.36	18.10	18.94	52,303	18.748	1.12%
2007-08-22	0	0.445	0.425	0.445	0.365	0.445	1,274,000	535,500	0.4203	18.73	17.88	18.73	15.36	18.73	30,274	17.688	-1.11%
2007-08-21	0	0.450	0.430	0.455	0.440	0.480	3,278,000	1,491,040	0.4549	18.94	18.10	19.15	18.52	20.20	77,896	19.141	3.45%
2007-08-20	0	0.435	0.430	0.445	0.410	0.450	3,333,000	1,447,165	0.4342	18.31	18.10	18.73	17.25	18.94	79,203	18.272	8.75%
2007-08-17	0	0.400	0.380	0.400	0.300	0.400	4,572,000	1,577,930	0.3451	16.83	15.99	16.83	12.62	16.83	108,646	14.524	-1.23%
2007-08-16	0	0.405	0.405	0.430	0.400	0.450	2,804,000	1,163,810	0.4151	17.04	17.04	18.10	16.83	18.94	66,632	17.466	-13.83%
2007-08-15	0	0.470	0.470	0.475	0.450	0.475	1,294,000	600,470	0.4640	19.78	19.78	19.99	18.94	19.99	30,750	19.528	-1.05%
2007-08-14	0	0.475	0.475	0.480	0.460	0.475	414,000	191,940	0.4636	19.99	19.99	20.20	19.36	19.99	9,838	19.510	1.06%
2007-08-13	0	0.470	0.460	0.470	0.445	0.490	1,011,000	469,900	0.4648	19.78	19.36	19.78	18.73	20.62	24,025	19.559	5.62%
2007-08-10	0	0.445	0.445	0.460	0.430	0.490	2,580,000	1,169,920	0.4535	18.73	18.73	19.36	18.10	20.62	61,309	19.082	-10.10%
2007-08-09	0	0.495	0.495	0.500	0.495	0.550	4,778,000	2,467,110	0.5163	20.83	20.83	21.04	20.83	23.14	113,541	21.729	4.21%
2007-08-08	0	0.475	0.460	0.475	0.400	0.475	3,190,000	1,373,170	0.4305	19.99	19.36	19.99	16.83	19.99	75,805	18.115	7.95%
2007-08-07	0	0.440	0.430	0.440	0.410	0.530	5,246,700	2,442,649	0.4656	18.52	18.10	18.52	17.25	22.30	124,679	19.592	-11.11%
2007-08-06	0	0.495	0.490	0.495	0.495	0.550	5,079,000	2,579,845	0.5079	20.83	20.62	20.83	20.83	23.14	120,694	21.375	-16.10%
2007-08-03	0	0.590	0.590	0.600	0.590	0.610	1,706,000	1,025,220	0.6009	24.83	24.83	25.25	24.83	25.67	40,540	25.289	-3.28%
2007-08-02	0	0.610	0.600	0.610	0.600	0.650	4,392,000	2,703,660	0.6156	25.67	25.25	25.67	25.25	27.35	104,368	25.905	0.00%
2007-08-01	0	0.610	0.610	0.620	0.580	0.660	5,603,000	3,478,690	0.6209	25.67	25.67	26.09	24.41	27.77	133,146	26.127	-7.58%
2007-07-31	0	0.660	0.660	0.670	0.660	0.680	2,420,000	1,616,400	0.6679	27.77	27.77	28.19	27.77	28.62	57,507	28.108	0.00%
2007-07-30	0	0.660	0.650	0.660	0.650	0.680	3,681,000	2,412,810	0.6555	27.77	27.35	27.77	27.35	28.62	87,473	27.584	-2.94%
2007-07-27	0	0.680	0.670	0.680	0.660	0.710	8,956,600	6,111,500	0.6823	28.62	28.19	28.62	27.77	29.88	212,838	28.714	-2.86%
2007-07-26	0	0.700	0.700	0.710	0.690	0.720	5,835,400	4,107,020	0.7038	29.46	29.46	29.88	29.04	30.30	138,668	29.618	-1.41%
2007-07-25	0	0.710	0.690	0.710	0.690	0.710	3,747,000	2,624,600	0.7005	29.88	29.04	29.88	29.04	29.88	89,041	29.476	0.00%
2007-07-24	0	0.710	0.710	0.720	0.700	0.730	3,424,000	2,444,170	0.7138	29.88	29.88	30.30	29.46	30.72	81,365	30.039	-1.39%
2007-07-23	0	0.720	0.710	0.720	0.710	0.750	10,396,000	7,536,590	0.7250	30.30	29.88	30.30	29.88	31.56	247,043	30.507	-2.70%
2007-07-20	0	0.740	0.730	0.740	0.720	0.750	8,419,000	6,161,350	0.7318	31.14	30.72	31.14	30.30	31.56	200,063	30.797	4.23%
2007-07-19	0	0.710	0.710	0.720	0.700	0.730	6,444,000	4,579,540	0.7107	29.88	29.88	30.30	29.46	30.72	153,131	29.906	1.43%
2007-07-18	0	0.700	0.700	0.710	0.700	0.740	19,990,000	14,162,090	0.7085	29.46	29.46	29.88	29.46	31.14	475,028	29.813	0.00%
2007-07-17	0	0.700	0.690	0.700	0.680	0.710	1,774,000	1,238,140	0.6979	29.46	29.04	29.46	28.62	29.88	42,156	29.370	0.00%
2007-07-16	0	0.700	0.690	0.710	0.670	0.720	3,375,000	2,336,720	0.6924	29.46	29.04	29.88	28.19	30.30	80,201	29.136	-2.78%
2007-07-13	0	0.720	0.700	0.710	0.640	0.720	5,271,000	3,548,290	0.6732	30.30	29.46	29.88	26.93	30.30	125,256	28.328	7.46%
2007-07-12	0	0.670	0.660	0.680	0.660	0.690	3,128,000	2,113,370	0.6756	28.19	27.77	28.62	27.77	29.04	74,332	28.432	-1.47%
2007-07-11	0	0.680	0.680	0.690	0.680	0.700	3,385,000	2,334,370	0.6896	28.62	28.62	29.04	28.62	29.46	80,439	29.020	-2.86%
2007-07-10	0	0.700	0.690	0.700	0.690	0.730	5,510,000	3,907,960	0.7092	29.46	29.04	29.46	29.04	30.72	130,936	29.846	-1.41%
2007-07-09	0	0.710	0.700	0.710	0.700	0.760	11,612,000	8,394,320	0.7229	29.88	29.46	29.88	29.46	31.98	275,939	30.421	-6.58%
2007-07-06	0	0.760	0.760	0.770	0.750	0.800	6,725,000	5,121,280	0.7615	31.98	31.98	32.40	31.56	33.67	159,808	32.046	-2.56%
2007-07-05	0	0.780	0.770	0.780	0.750	0.780	6,112,000	4,695,720	0.7683	32.82	32.40	32.82	31.56	32.82	145,241	32.331	1.30%
2007-07-04	0	0.770	0.770	0.780	0.750	0.780	2,880,000	2,200,880	0.7642	32.40	32.40	32.82	31.56	32.82	68,438	32.159	0.00%
2007-07-03	0	0.770	0.760	0.770	0.750	0.810	7,928,000	6,142,840	0.7748	32.40	31.98	32.40	31.56	34.09	188,395	32.606	4.05%
2007-06-29	0	0.740	0.740	0.750	0.710	0.810	5,056,000	3,816,130	0.7548	31.14	31.14	31.56	29.88	34.09	120,147	31.762	-5.13%
2007-06-28	0	0.780	0.770	0.780	0.770	0.800	2,093,000	1,638,650	0.7829	32.82	32.40	32.82	32.40	33.67	49,737	32.947	-1.27%
2007-06-27	0	0.790	0.780	0.790	0.760	0.840	8,920,000	6,997,580	0.7845	33.24	32.82	33.24	31.98	35.35	211,968	33.012	-3.66%
2007-06-26	0	0.820	0.820	0.830	0.820	0.850	7,892,000	6,574,140	0.8330	34.51	34.51	34.93	34.51	35.77	187,540	35.055	0.00%
2007-06-25	0	0.820	0.810	0.820	0.800	0.870	24,045,800	20,055,510	0.8341	34.51	34.09	34.51	33.67	36.61	571,407	35.098	2.50%
2007-06-22	0	0.800	0.800	0.810	0.670	0.810	8,327,800	6,092,838	0.7316	33.67	33.67	34.09	28.19	34.09	197,896	30.788	15.94%
2007-06-21	0	0.690	0.690	0.700	0.680	0.720	4,917,000	3,430,430	0.6977	29.04	29.04	29.46	28.62	30.30	116,844	29.359	-1.43%
2007-06-20	0	0.700	0.700	0.710	0.690	0.720	4,830,000	3,388,260	0.7015	29.46	29.46	29.88	29.04	30.30	114,777	29.520	-2.78%
2007-06-18	0	0.720	0.710	0.730	0.640	0.780	17,514,600	12,254,284	0.6997	30.30	29.88	30.72	26.93	32.82	416,204	29.443	-5.26%
2007-06-15	0	0.760	0.750	0.760	0.750	0.820	8,825,800	6,842,674	0.7753	31.98	31.56	31.98	31.56	34.51	209,730	32.626	-1.30%
2007-06-14	0	0.770	0.760	0.770	0.770	0.810	7,413,600	5,790,474	0.7811	32.40	31.98	32.40	32.40	34.09	176,171	32.868	-2.53%
2007-06-13	0	0.790	0.780	0.790	0.770	0.810	8,823,000	6,980,730	0.7912	33.24	32.82	33.24	32.40	34.09	209,663	33.295	-3.66%
2007-06-12	0	0.820	0.810	0.820	0.760	0.830	13,970,500	11,257,270	0.8058	34.51	34.09	34.51	31.98	34.93	331,985	33.909	1.23%
2007-06-11	0	0.810	0.810	0.830	0.800	0.890	20,152,200	16,964,628	0.8418	34.09	34.09	34.93	33.67	37.45	478,882	35.425	1.25%
2007-06-08	0	0.800	0.800	0.810	0.780	0.830	18,140,000	14,484,650	0.7985	33.67	33.67	34.09	32.82	34.93	431,066	33.602	0.00%
2007-06-07	0	0.800	0.790	0.800	0.700	0.830	54,870,800	43,118,348	0.7858	33.67	33.24	33.67	29.46	34.93	1,303,910	33.068	9.59%
2007-06-06	0	0.730	0.720	0.740	0.650	0.750	50,519,000	35,184,480	0.6965	30.72	30.30	31.14	27.35	31.56	1,200,497	29.308	15.87%
2007-06-05	0	0.630	0.620	0.630	0.580	0.660	36,006,600	22,557,544	0.6265	26.51	26.09	26.51	24.41	27.77	855,635	26.364	8.62%
2007-06-04	0	0.580	0.580	0.590	0.550	0.630	11,789,665	6,964,218	0.5907	24.41	24.41	24.83	23.14	26.51	280,161	24.858	-3.33%
2007-06-01	0	0.600	0.600	0.620	0.540	0.630	28,641,130	17,042,860	0.5950	25.25	25.25	26.09	22.72	26.51	680,607	25.041	1.69%
2007-05-31	0	0.590	0.590	0.610	0.510	0.720	72,368,000	45,559,290	0.6296	24.83	24.83	25.67	21.46	30.30	1,719,701	26.493	15.69%
2007-05-30	1	-	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2007-05-29	1	-	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2007-05-28	1	-	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2007-05-25	0	0.510	0.500	0.510	0.470	0.530	61,517,000	31,044,360	0.5046	21.46	21.04	21.46	19.78	22.30	1,461,846	21.236	7.37%
2007-05-23	0	0.475	0.470	0.475	0.440	0.485	32,701,000	15,313,720	0.4683	19.99	19.78	19.99	18.52	20.41	777,083	19.707	10.47%
2007-05-22	0	0.430	0.420	0.430	0.420	0.435	5,850,000	2,525,040	0.4316	18.10	17.67	18.10	17.67	18.31	139,015	18.164	-1.15%
2007-05-21	0	0.435	0.430	0.435	0.420	0.440	7,234,600	3,100,279	0.4285	18.31	18.10	18.31	17.67	18.52	171,918	18.033	3.57%
2007-05-18	0	0.420	0.415	0.425	0.415	0.435	7,704,400	3,257,212	0.4228	17.67	17.46	17.88	17.46	18.31	183,082	17.791	-1.18%
2007-05-17	0	0.425	0.425	0.430	0.420	0.445	10,062,000	4,329,670	0.4303	17.88	17.88	18.10	17.67	18.73	239,106	18.108	-3.41%
2007-05-16	0	0.440	0.435	0.440	0.430	0.440	7,816,000	3,403,300	0.4354	18.52	18.31	18.52	18.10	18.52	185,734	18.324	2.33%
2007-05-15	0	0.430	0.425	0.430	0.420	0.455	14,604,000	6,386,350	0.4373	18.10	17.88	18.10	17.67	19.15	347,039	18.402	-4.44%
2007-05-14	0	0.450	0.445	0.450	0.440	0.465	34,731,000	15,665,420	0.4511	18.94	18.73	18.94	18.52	19.57	825,322	18.981	2.27%
2007-05-11	0	0.440	0.435	0.440	0.430	0.455	19,720,000	8,680,570	0.4402	18.52	18.31	18.52	18.10	19.15	468,612	18.524	-3.30%
2007-05-10	0	0.455	0.450	0.455	0.450	0.490	45,860,000	21,514,750	0.4691	19.15	18.94	19.15	18.94	20.62	1,089,784	19.742	-5.21%
2007-05-09	0	0.480	0.475	0.480	0.460	0.495	97,493,000	46,997,365	0.4821	20.20	19.99	20.20	19.36	20.83	2,316,753	20.286	1.05%
2007-05-08	0	0.475	0.470	0.475	0.450	0.485	48,918,600	22,737,260	0.4648	19.99	19.78	19.99	18.94	20.41	1,162,466	19.559	5.56%
2007-05-07	0	0.450	0.445	0.450	0.445	0.465	15,182,000	6,922,870	0.4560	18.94	18.73	18.94	18.73	19.57	360,774	19.189	0.00%
2007-05-04	0	0.450	0.445	0.450	0.440	0.465	18,388,000	8,286,810	0.4507	18.94	18.73	18.94	18.52	19.57	436,959	18.965	-2.17%
2007-05-03	0	0.460	0.455	0.460	0.450	0.475	40,185,000	18,533,795	0.4612	19.36	19.15	19.36	18.94	19.99	954,927	19.409	2.22%
2007-05-02	0	0.450	0.445	0.450	0.415	0.455	30,878,800	13,497,616	0.4371	18.94	18.73	18.94	17.46	19.15	733,782	18.395	8.43%
2007-04-30	0	0.415	0.410	0.415	0.405	0.435	13,256,000	5,512,600	0.4159	17.46	17.25	17.46	17.04	18.31	315,006	17.500	-1.19%
2007-04-27	0	0.420	0.415	0.425	0.415	0.440	17,188,800	7,326,220	0.4262	17.67	17.46	17.88	17.46	18.52	408,462	17.936	-2.33%
2007-04-26	0	0.430	0.430	0.435	0.420	0.440	18,392,000	7,950,690	0.4323	18.10	18.10	18.31	17.67	18.52	437,054	18.192	3.61%
2007-04-25	0	0.415	0.410	0.415	0.390	0.465	75,022,000	32,581,670	0.4343	17.46	17.25	17.46	16.41	19.57	1,782,769	18.276	-3.49%
2007-04-24	0	0.430	0.425	0.435	0.405	0.435	19,874,000	8,261,465	0.4157	18.10	17.88	18.31	17.04	18.31	472,271	17.493	6.17%
2007-04-23	0	0.405	0.400	0.405	0.385	0.430	40,057,000	16,398,060	0.4094	17.04	16.83	17.04	16.20	18.10	951,886	17.227	5.19%
2007-04-20	0	0.385	0.380	0.385	0.310	0.395	33,298,000	12,268,275	0.3684	16.20	15.99	16.20	13.05	16.62	791,270	15.505	20.31%
2007-04-19	0	0.320	0.315	0.320	0.310	0.325	9,228,000	2,943,420	0.3190	13.47	13.26	13.47	13.05	13.68	219,288	13.423	0.00%
2007-04-18	0	0.320	0.320	0.330	0.315	0.325	12,507,000	4,031,940	0.3224	13.47	13.47	13.89	13.26	13.68	297,207	13.566	1.59%
2007-04-17	0	0.315	0.320	0.325	0.300	0.325	11,492,000	3,591,440	0.3125	13.26	13.47	13.68	12.62	13.68	273,088	13.151	-1.56%
2007-04-16	0	0.320	0.320	0.325	0.305	0.335	12,169,400	3,833,863	0.3150	13.47	13.47	13.68	12.83	14.10	289,185	13.257	-1.54%
2007-04-13	0	0.325	0.320	0.325	0.305	0.330	15,235,000	4,865,630	0.3194	13.68	13.47	13.68	12.83	13.89	362,034	13.440	4.84%
2007-04-12	0	0.310	0.305	0.310	0.290	0.335	23,775,000	7,295,140	0.3068	13.05	12.83	13.05	12.20	14.10	564,972	12.912	-6.06%
2007-04-11	0	0.330	0.320	0.330	0.250	0.350	57,488,600	16,901,175	0.2940	13.89	13.47	13.89	10.52	14.73	1,366,118	12.372	32.00%
2007-04-10	0	0.250	0.250	0.255	0.225	0.250	8,786,000	2,080,039	0.2367	10.52	10.52	10.73	9.468	10.52	208,784	9.9626	7.76%
2007-04-04	0	0.232	0.231	0.233	0.228	0.243	2,930,000	684,600	0.2337	9.763	9.721	9.805	9.595	10.23	69,626	9.8325	-4.53%
2007-04-03	0	0.243	0.240	0.243	0.237	0.248	2,564,000	619,646	0.2417	10.23	10.10	10.23	9.973	10.44	60,929	10.170	1.25%
2007-04-02	0	0.240	0.237	0.242	0.233	0.255	4,110,000	1,011,480	0.2461	10.10	9.973	10.18	9.805	10.73	97,667	10.356	1.27%
2007-03-30	0	0.237	0.235	0.238	0.220	0.239	4,884,000	1,121,416	0.2296	9.973	9.889	10.02	9.258	10.06	116,060	9.6624	7.73%
2007-03-29	0	0.220	0.220	0.223	0.216	0.232	9,563,000	2,141,021	0.2239	9.258	9.258	9.384	9.090	9.763	227,248	9.4215	2.80%
2007-03-28	0	0.214	0.210	0.214	0.203	0.215	3,012,000	634,316	0.2106	9.005	8.837	9.005	8.543	9.048	71,575	8.8623	5.94%
2007-03-27	0	0.202	0.202	0.209	0.200	0.202	314,000	63,268	0.2015	8.501	8.501	8.795	8.416	8.501	7,462	8.4791	-2.88%
2007-03-26	0	0.208	0.208	0.210	0.200	0.216	1,135,000	232,880	0.2052	8.753	8.753	8.837	8.416	9.090	26,971	8.6344	-2.35%
2007-03-23	0	0.213	0.213	0.220	0.203	0.213	2,692,000	557,458	0.2071	8.963	8.963	9.258	8.543	8.963	63,971	8.7143	1.43%
2007-03-22	0	0.210	0.206	0.217	0.206	0.224	1,839,000	384,245	0.2089	8.837	8.669	9.132	8.669	9.426	43,701	8.7927	-3.23%
2007-03-21	0	0.217	0.210	0.217	0.203	0.217	2,306,000	488,686	0.2119	9.132	8.837	9.132	8.543	9.132	54,798	8.9179	2.36%
2007-03-20	0	0.212	0.203	0.212	0.200	0.219	1,656,000	350,638	0.2117	8.921	8.543	8.921	8.416	9.216	39,352	8.9103	0.00%
2007-03-19	0	0.212	0.207	0.214	0.200	0.215	7,148,000	1,498,588	0.2097	8.921	8.711	9.005	8.416	9.048	169,860	8.8225	6.00%
2007-03-16	0	0.200	0.200	0.210	0.190	0.202	4,968,000	977,138	0.1967	8.416	8.416	8.837	7.996	8.501	118,056	8.2769	3.63%
2007-03-15	0	0.193	0.190	0.193	0.183	0.195	3,883,200	743,500	0.1915	8.122	7.996	8.122	7.701	8.206	92,278	8.0572	1.58%
2007-03-14	0	0.190	0.190	0.193	0.178	0.194	2,894,000	531,320	0.1836	7.996	7.996	8.122	7.491	8.164	68,771	7.7259	5.56%
2007-03-13	0	0.180	0.180	0.185	0.177	0.185	2,496,000	454,040	0.1819	7.575	7.575	7.785	7.448	7.785	59,313	7.6550	-1.64%
2007-03-12	0	0.183	0.179	0.185	0.165	0.183	7,615,000	1,312,353	0.1723	7.701	7.533	7.785	6.943	7.701	180,957	7.2523	1.10%
2007-03-09	0	0.181	0.181	0.190	0.181	0.205	5,321,000	1,028,752	0.1933	7.617	7.617	7.996	7.617	8.627	126,444	8.1360	-3.21%
2007-03-08	0	0.187	0.187	0.191	0.147	0.220	8,225,000	1,507,890	0.1833	7.869	7.869	8.038	6.186	9.258	195,453	7.7148	29.86%
2007-03-07	1	-	-	-	-	-	0	0	-	6.060	-	-	-	-	0	-	0.00%
2007-03-06	0	0.144	0.143	0.144	0.143	0.155	2,698,000	398,108	0.1476	6.060	6.018	6.060	6.018	6.523	64,113	6.2094	0.70%
2007-03-05	0	0.143	0.143	0.145	0.141	0.153	3,282,000	479,086	0.1460	6.018	6.018	6.102	5.934	6.439	77,991	6.1428	-4.67%
2007-03-02	0	0.150	0.150	0.151	0.150	0.167	2,725,000	420,728	0.1544	6.312	6.312	6.354	6.312	7.028	64,755	6.4972	-7.41%
2007-03-01	0	0.162	0.152	0.163	0.152	0.162	2,062,000	319,822	0.1551	6.817	6.396	6.859	6.396	6.817	49,000	6.5270	8.00%
2007-02-28	0	0.150	0.149	0.165	0.143	0.165	2,770,000	425,492	0.1536	6.312	6.270	6.943	6.018	6.943	65,824	6.4641	0.00%
2007-02-27	0	0.150	0.150	0.170	0.150	0.176	3,664,000	602,920	0.1646	6.312	6.312	7.154	6.312	7.406	87,069	6.9247	-18.48%
2007-02-26	0	0.184	0.184	0.185	0.170	0.179	919,000	160,100	0.1742	7.743	7.743	7.785	7.154	7.533	21,838	7.3311	6.36%
2007-02-23	0	0.173	0.173	0.174	0.165	0.175	547,000	93,104	0.1702	7.280	7.280	7.322	6.943	7.364	12,999	7.1627	2.37%
2007-02-22	0	0.169	0.163	0.169	0.169	0.174	550,000	95,110	0.1729	7.112	6.859	7.112	7.112	7.322	13,070	7.2771	-1.17%
2007-02-21	0	0.171	0.171	0.172	0.163	0.163	100,000	16,300	0.1630	7.196	7.196	7.238	6.859	6.859	2,376	6.8593	0.00%
2007-02-16	0	0.171	0.165	0.171	0.152	0.171	320,000	52,350	0.1636	7.196	6.943	7.196	6.396	7.196	7,604	6.8843	3.64%
2007-02-15	0	0.165	0.162	0.170	0.164	0.168	1,160,000	192,150	0.1656	6.943	6.817	7.154	6.901	7.070	27,565	6.9707	-1.20%
2007-02-14	0	0.167	0.160	0.167	0.162	0.168	750,000	125,430	0.1672	7.028	6.733	7.028	6.817	7.070	17,822	7.0377	-1.76%
2007-02-13	0	0.170	0.166	0.170	0.164	0.175	1,192,000	199,950	0.1677	7.154	6.986	7.154	6.901	7.364	28,326	7.0589	-2.86%
2007-02-12	0	0.175	0.175	0.176	0.168	0.178	1,150,000	195,820	0.1703	7.364	7.364	7.406	7.070	7.491	27,328	7.1656	2.94%
2007-02-09	0	0.170	0.164	0.170	0.160	0.180	3,160,000	527,368	0.1669	7.154	6.901	7.154	6.733	7.575	75,092	7.0230	-3.95%
2007-02-08	0	0.177	0.177	0.178	0.170	0.183	1,090,000	191,420	0.1756	7.448	7.448	7.491	7.154	7.701	25,902	7.3902	2.31%
2007-02-07	0	0.173	0.173	0.174	0.154	0.173	28,214,000	3,618,912	0.1283	7.280	7.280	7.322	6.481	7.280	670,457	5.3977	10.90%
2007-02-06	0	0.156	0.162	0.163	0.142	0.175	49,914,000	6,783,486	0.1359	6.565	6.817	6.859	5.976	7.364	1,186,120	5.7191	9.86%
2007-02-05	0	0.142	0.142	0.148	0.140	0.141	282,000	39,662	0.1406	5.976	5.976	6.228	5.891	5.934	6,701	5.9186	-0.70%
2007-02-02	0	0.143	0.140	0.147	0.143	0.148	254,000	37,388	0.1472	6.018	5.891	6.186	6.018	6.228	6,036	6.1943	-2.05%
2007-02-01	0	0.146	0.145	0.146	0.150	0.150	150,000	22,500	0.1500	6.144	6.102	6.144	6.312	6.312	3,564	6.3123	4.29%
2007-01-31	0	0.140	0.140	0.151	0.137	0.146	360,000	49,860	0.1385	5.891	5.891	6.354	5.765	6.144	8,555	5.8283	-6.67%
2007-01-30	0	0.150	0.145	0.150	-	-	0	0	-	6.312	6.102	6.312	-	-	0	-	0.00%
2007-01-29	0	0.150	0.135	0.150	0.152	0.152	50,000	7,600	0.1520	6.312	5.681	6.312	6.396	6.396	1,188	6.3964	4.90%
2007-01-26	0	0.143	0.143	0.150	0.140	0.150	344,000	48,674	0.1415	6.018	6.018	6.312	5.891	6.312	8,175	5.9543	-2.05%
2007-01-25	0	0.146	0.144	0.147	0.146	0.148	451,000	65,923	0.1462	6.144	6.060	6.186	6.144	6.228	10,717	6.1511	-1.35%
2007-01-24	0	0.148	0.148	0.149	0.142	0.150	530,000	77,040	0.1454	6.228	6.228	6.270	5.976	6.312	12,595	6.1169	-1.33%
2007-01-23	0	0.150	0.148	0.150	0.151	0.152	564,000	85,588	0.1518	6.312	6.228	6.312	6.354	6.396	13,402	6.3860	2.04%
2007-01-22	0	0.147	0.146	0.149	0.139	0.147	4,710,000	673,530	0.1430	6.186	6.144	6.270	5.849	6.186	111,925	6.0177	1.38%
2007-01-19	0	0.145	0.145	0.147	0.145	0.150	1,092,000	160,112	0.1466	6.102	6.102	6.186	6.102	6.312	25,950	6.1701	-3.33%
2007-01-18	0	0.150	0.148	0.150	0.144	0.151	870,000	130,320	0.1498	6.312	6.228	6.312	6.060	6.354	20,674	6.3036	2.04%
2007-01-17	0	0.147	0.147	0.148	0.144	0.149	3,020,000	444,880	0.1473	6.186	6.186	6.228	6.060	6.270	71,765	6.1991	-1.34%
2007-01-16	0	0.149	0.147	0.149	0.148	0.155	3,727,000	562,017	0.1508	6.270	6.186	6.270	6.228	6.523	88,566	6.3458	-1.97%
2007-01-15	0	0.152	0.149	0.152	0.141	0.180	7,354,000	1,092,968	0.1486	6.396	6.270	6.396	5.934	7.575	174,755	6.2543	-24.00%
2007-01-12	0	0.200	0.199	0.200	0.198	0.209	2,681,000	541,804	0.2021	8.416	8.374	8.416	8.332	8.795	63,709	8.5043	-1.96%
2007-01-11	0	0.204	0.204	0.205	0.198	0.205	1,065,000	212,080	0.1991	8.585	8.585	8.627	8.332	8.627	25,308	8.3800	-2.86%
2007-01-10	0	0.210	0.204	0.210	0.201	0.210	736,000	150,540	0.2045	8.837	8.585	8.837	8.458	8.837	17,490	8.6073	-2.33%
2007-01-09	0	0.215	0.215	0.218	0.208	0.231	1,701,000	369,196	0.2170	9.048	9.048	9.174	8.753	9.721	40,421	9.1337	-2.27%
2007-01-08	0	0.220	0.220	0.223	0.180	0.223	7,914,000	1,679,592	0.2122	9.258	9.258	9.384	7.575	9.384	188,063	8.9310	22.22%
2007-01-05	0	0.180	0.170	0.186	0.168	0.180	396,000	68,650	0.1734	7.575	7.154	7.827	7.070	7.575	9,410	7.2952	7.14%
2007-01-04	0	0.168	0.162	0.168	0.158	0.168	710,000	115,060	0.1621	7.070	6.817	7.070	6.649	7.070	16,872	6.8196	12.00%
2007-01-03	0	0.150	0.150	0.155	0.146	0.150	330,000	48,940	0.1483	6.312	6.312	6.523	6.144	6.312	7,842	6.2408	3.45%
2007-01-02	0	0.145	0.145	0.157	0.145	0.145	10,000	1,450	0.1450	6.102	6.102	6.607	6.102	6.102	238	6.1019	0.00%
2006-12-29	0	0.145	0.145	0.147	0.141	0.153	193,000	27,665	0.1433	6.102	6.102	6.186	5.934	6.439	4,586	6.0321	0.00%
2006-12-28	0	0.145	0.144	0.145	0.144	0.155	292,000	43,070	0.1475	6.102	6.060	6.102	6.060	6.523	6,939	6.2071	-2.03%
2006-12-27	0	0.148	0.148	0.157	0.148	0.148	106,000	15,688	0.1480	6.228	6.228	6.607	6.228	6.228	2,519	6.2281	-5.13%
2006-12-22	0	0.156	0.156	0.157	0.155	0.163	407,000	65,268	0.1604	6.565	6.565	6.607	6.523	6.859	9,672	6.7484	1.30%
2006-12-21	0	0.154	0.154	0.155	0.154	0.161	210,000	33,740	0.1607	6.481	6.481	6.523	6.481	6.775	4,990	6.7611	0.65%
2006-12-20	0	0.153	0.153	0.160	0.150	0.164	438,000	69,862	0.1595	6.439	6.439	6.733	6.312	6.901	10,408	6.7121	-4.97%
2006-12-19	0	0.161	0.160	0.161	-	-	1,000	140	0.1400	6.775	6.733	6.775	-	-	24	5.8914	-3.01%
2006-12-18	0	0.166	0.166	0.171	0.163	0.168	9,000	1,479	0.1643	6.986	6.986	7.196	6.859	7.070	214	6.9154	-1.19%
2006-12-15	0	0.168	0.168	0.169	0.160	0.168	87,000	14,450	0.1661	7.070	7.070	7.112	6.733	7.070	2,067	6.9894	1.20%
2006-12-14	0	0.166	0.166	0.168	0.165	0.166	383,000	63,290	0.1652	6.986	6.986	7.070	6.943	6.986	9,101	6.9539	-1.19%
2006-12-13	0	0.168	0.165	0.174	0.168	0.168	24,000	4,032	0.1680	7.070	6.943	7.322	7.070	7.070	570	7.0697	0.00%
2006-12-12	0	0.168	0.168	0.170	0.161	0.167	220,000	36,620	0.1665	7.070	7.070	7.154	6.775	7.028	5,228	7.0047	-1.18%
2006-12-11	0	0.170	0.170	0.172	0.165	0.168	300,000	49,518	0.1651	7.154	7.154	7.238	6.943	7.070	7,129	6.9460	-1.16%
2006-12-08	0	0.172	0.166	0.172	0.160	0.172	391,000	66,562	0.1702	7.238	6.986	7.238	6.733	7.238	9,291	7.1638	0.00%
2006-12-07	0	0.172	0.170	0.174	0.112	0.172	28,000	3,724	0.1330	7.238	7.154	7.322	4.713	7.238	665	5.5969	-2.27%
2006-12-06	0	0.176	0.131	0.176	-	-	0	0	-	7.406	5.513	7.406	-	-	0	-	0.00%
2006-12-05	0	0.176	0.131	0.178	0.176	0.176	20,000	3,520	0.1760	7.406	5.513	7.491	7.406	7.406	475	7.4064	1.15%
2006-12-04	0	0.174	-	0.178	-	-	0	0	-	7.322	-	7.491	-	-	0	-	0.00%
2006-12-01	0	0.174	0.160	0.177	-	-	0	0	-	7.322	6.733	7.448	-	-	0	-	0.00%
2006-11-30	0	0.174	0.160	0.176	-	-	0	0	-	7.322	6.733	7.406	-	-	0	-	0.00%
2006-11-29	0	0.174	0.165	0.175	0.170	0.174	406,000	70,420	0.1734	7.322	6.943	7.364	7.154	7.322	9,648	7.2990	8.07%
2006-11-28	0	0.161	0.148	0.170	-	-	0	0	-	6.775	6.228	7.154	-	-	0	-	0.00%
2006-11-27	0	0.161	0.170	0.174	0.161	0.168	126,000	21,126	0.1677	6.775	7.154	7.322	6.775	7.070	2,994	7.0557	-6.40%
2006-11-24	0	0.172	0.165	0.175	0.161	0.172	304,000	51,352	0.1689	7.238	6.943	7.364	6.775	7.238	7,224	7.1085	2.38%
2006-11-23	0	0.168	0.168	0.169	0.160	0.165	202,800	32,834	0.1619	7.070	7.070	7.112	6.733	6.943	4,819	6.8132	-0.59%
2006-11-22	0	0.169	0.169	0.170	0.161	0.165	443,000	73,069	0.1649	7.112	7.112	7.154	6.775	6.943	10,527	6.9410	-0.59%
2006-11-21	0	0.170	0.165	0.170	-	-	0	0	-	7.154	6.943	7.154	-	-	0	-	0.00%
2006-11-20	0	0.170	0.170	0.171	0.160	0.168	232,000	37,271	0.1607	7.154	7.154	7.196	6.733	7.070	5,513	6.7605	0.00%
2006-11-17	0	0.170	0.170	0.172	0.165	0.173	266,000	45,538	0.1712	7.154	7.154	7.238	6.943	7.280	6,321	7.2042	3.03%
2006-11-16	0	0.165	0.165	0.169	0.164	0.165	270,000	44,400	0.1644	6.943	6.943	7.112	6.901	6.943	6,416	6.9201	-2.94%
2006-11-15	0	0.170	0.170	0.175	0.165	0.170	240,000	39,800	0.1658	7.154	7.154	7.364	6.943	7.154	5,703	6.9786	-2.30%
2006-11-14	0	0.174	0.174	0.175	0.160	0.165	208,000	34,280	0.1648	7.322	7.322	7.364	6.733	6.943	4,943	6.9354	-1.14%
2006-11-13	0	0.176	0.165	0.178	0.165	0.176	320,000	55,084	0.1721	7.406	6.943	7.491	6.943	7.406	7,604	7.2438	1.15%
2006-11-10	0	0.174	0.162	0.174	0.174	0.174	172,000	29,928	0.1740	7.322	6.817	7.322	7.322	7.322	4,087	7.3222	1.16%
2006-11-09	0	0.172	0.165	0.172	0.173	0.173	80,000	13,840	0.1730	7.238	6.943	7.238	7.280	7.280	1,901	7.2801	0.00%
2006-11-08	0	0.172	0.172	0.177	0.166	0.172	254,000	43,472	0.1711	7.238	7.238	7.448	6.986	7.238	6,036	7.2023	-3.37%
2006-11-07	0	0.178	0.166	0.178	0.165	0.178	203,000	35,790	0.1763	7.491	6.986	7.491	6.943	7.491	4,824	7.4192	4.71%
2006-11-06	0	0.170	0.162	0.172	0.165	0.170	340,000	56,650	0.1666	7.154	6.817	7.238	6.943	7.154	8,080	7.0116	6.25%
2006-11-03	0	0.160	0.148	0.160	0.146	0.160	815,800	126,993	0.1557	6.733	6.228	6.733	6.144	6.733	19,386	6.5507	-4.76%
2006-11-02	0	0.168	0.168	0.169	0.160	0.163	281,000	45,330	0.1613	7.070	7.070	7.112	6.733	6.859	6,677	6.7885	0.00%
2006-11-01	0	0.168	0.168	0.173	0.166	0.173	136,000	23,032	0.1694	7.070	7.070	7.280	6.986	7.280	3,232	7.1267	-2.89%
2006-10-31	0	0.173	0.166	0.175	0.163	0.175	24,000	4,020	0.1675	7.280	6.986	7.364	6.859	7.364	570	7.0487	1.76%
2006-10-27	0	0.170	0.170	0.171	0.166	0.166	50,000	8,300	0.1660	7.154	7.154	7.196	6.986	6.986	1,188	6.9856	-4.49%
2006-10-26	0	0.178	0.167	0.178	0.163	0.178	102,000	17,476	0.1713	7.491	7.028	7.491	6.859	7.491	2,424	7.2100	8.54%
2006-10-25	0	0.164	0.163	0.175	0.163	0.170	165,000	27,012	0.1637	6.901	6.859	7.364	6.859	7.154	3,921	6.8892	-6.29%
2006-10-24	0	0.175	0.169	0.175	-	-	0	0	-	7.364	7.112	7.364	-	-	0	-	0.00%
2006-10-23	0	0.175	0.170	0.175	-	-	0	0	-	7.364	7.154	7.364	-	-	0	-	0.00%
2006-10-20	0	0.175	0.170	0.175	0.171	0.179	1,362,000	237,228	0.1742	7.364	7.154	7.364	7.196	7.533	32,366	7.3296	-4.37%
2006-10-19	0	0.183	0.173	0.183	0.183	0.183	20,000	3,660	0.1830	7.701	7.280	7.701	7.701	7.701	475	7.7010	0.00%
2006-10-18	0	0.183	0.175	0.185	0.183	0.183	100,000	18,300	0.1830	7.701	7.364	7.785	7.701	7.701	2,376	7.7010	-1.08%
2006-10-17	0	0.185	0.169	0.185	0.180	0.185	122,000	22,560	0.1849	7.785	7.112	7.785	7.575	7.785	2,899	7.7817	5.71%
2006-10-16	0	0.175	0.175	0.176	0.172	0.180	652,000	115,598	0.1773	7.364	7.364	7.406	7.238	7.575	15,494	7.4610	-7.89%
2006-10-13	0	0.190	0.190	0.194	0.175	0.176	410,000	72,150	0.1760	7.996	7.996	8.164	7.364	7.406	9,743	7.4054	3.83%
2006-10-12	0	0.183	0.176	0.184	0.176	0.183	322,000	58,150	0.1806	7.701	7.406	7.743	7.406	7.701	7,652	7.5995	0.00%
2006-10-11	0	0.183	0.164	0.188	0.183	0.183	200,000	36,600	0.1830	7.701	6.901	7.911	7.701	7.701	4,753	7.7010	1.67%
2006-10-10	0	0.180	0.174	0.181	0.161	0.180	128,000	21,894	0.1710	7.575	7.322	7.617	6.775	7.575	3,042	7.1979	0.00%
2006-10-09	0	0.180	0.180	0.185	0.180	0.185	498,000	90,640	0.1820	7.575	7.575	7.785	7.575	7.785	11,834	7.6592	0.00%
2006-10-06	0	0.180	0.177	0.180	0.176	0.180	234,000	41,996	0.1795	7.575	7.448	7.575	7.406	7.575	5,561	7.5524	-2.17%
2006-10-05	0	0.184	0.180	0.185	0.180	0.188	717,000	130,750	0.1824	7.743	7.575	7.785	7.575	7.911	17,038	7.6739	0.55%
2006-10-04	0	0.183	0.180	0.183	0.181	0.184	501,000	91,362	0.1824	7.701	7.575	7.701	7.617	7.743	11,905	7.6740	-0.54%
2006-10-03	0	0.184	0.178	0.187	0.182	0.184	450,000	82,200	0.1827	7.743	7.491	7.869	7.659	7.743	10,693	7.6869	3.37%
2006-09-29	0	0.178	0.154	-	0.121	0.178	1,206,000	191,572	0.1588	7.491	6.481	-	5.092	7.491	28,659	6.6846	4.09%
2006-09-28	0	0.171	0.160	0.172	0.160	0.172	994,000	169,170	0.1702	7.196	6.733	7.238	6.733	7.238	23,621	7.1619	-5.52%
2006-09-27	0	0.181	0.173	0.181	0.170	0.181	417,200	73,664	0.1766	7.617	7.280	7.617	7.154	7.617	9,914	7.4303	-1.63%
2006-09-26	0	0.184	0.185	0.186	0.176	0.195	1,693,600	315,686	0.1864	7.743	7.785	7.827	7.406	8.206	40,245	7.8440	-6.12%
2006-09-25	0	0.196	0.195	0.196	0.187	0.196	646,000	123,986	0.1919	8.248	8.206	8.248	7.869	8.248	15,351	8.0767	-2.00%
2006-09-22	0	0.200	0.195	0.200	0.195	0.205	838,000	166,466	0.1986	8.416	8.206	8.416	8.206	8.627	19,914	8.3594	2.56%
2006-09-21	0	0.201	0.203	0.210	0.199	0.213	647,000	134,688	0.2082	8.206	8.288	8.573	8.124	8.696	15,848	8.4988	-3.37%
2006-09-20	0	0.208	0.204	0.210	0.197	0.208	252,000	51,114	0.2028	8.492	8.328	8.573	8.043	8.492	6,173	8.2808	0.48%
2006-09-19	0	0.207	0.200	0.208	0.200	0.207	130,000	26,800	0.2062	8.451	8.165	8.492	8.165	8.451	3,184	8.4163	5.08%
2006-09-18	0	0.197	0.197	0.199	0.197	0.199	281,000	55,672	0.1981	8.043	8.043	8.124	8.043	8.124	6,883	8.0884	-1.50%
2006-09-15	0	0.200	0.199	0.200	0.200	0.210	573,000	116,450	0.2032	8.165	8.124	8.165	8.165	8.573	14,035	8.2969	-4.76%
2006-09-14	0	0.210	0.200	0.213	0.200	0.210	142,000	29,680	0.2090	8.573	8.165	8.696	8.165	8.573	3,478	8.5331	1.45%
2006-09-13	0	0.207	0.207	0.208	0.200	0.214	357,600	73,664	0.2060	8.451	8.451	8.492	8.165	8.737	8,759	8.4099	1.47%
2006-09-12	0	0.204	0.204	0.205	0.200	0.203	200,000	40,300	0.2015	8.328	8.328	8.369	8.165	8.288	4,899	8.2264	-1.92%
2006-09-11	0	0.208	0.204	0.209	0.204	0.219	1,060,000	220,100	0.2076	8.492	8.328	8.533	8.328	8.941	25,964	8.4771	-3.26%
2006-09-08	0	0.215	0.204	0.215	0.200	0.215	608,000	128,518	0.2114	8.777	8.328	8.777	8.165	8.777	14,893	8.6296	2.38%
2006-09-07	0	0.210	0.210	0.212	0.201	0.201	198,000	39,798	0.2010	8.573	8.573	8.655	8.206	8.206	4,850	8.2059	-1.41%
2006-09-06	0	0.213	0.208	0.216	0.208	0.213	190,000	40,084	0.2110	8.696	8.492	8.818	8.492	8.696	4,654	8.6129	0.00%
2006-09-05	0	0.213	0.208	0.213	0.201	0.217	2,682,200	565,556	0.2109	8.696	8.492	8.696	8.206	8.859	65,699	8.6083	2.40%
2006-09-04	0	0.208	0.203	0.220	0.190	0.220	1,870,000	380,684	0.2036	8.492	8.288	8.982	7.757	8.982	45,805	8.3110	5.05%
2006-09-01	0	0.198	0.189	0.200	0.189	0.202	600,000	116,700	0.1945	8.083	7.716	8.165	7.716	8.247	14,697	7.9406	-3.88%
2006-08-31	0	0.206	0.206	0.210	0.195	0.210	4,374,000	868,706	0.1986	8.410	8.410	8.573	7.961	8.573	107,139	8.1082	-2.37%
2006-08-30	0	0.211	0.210	0.218	0.207	0.250	4,728,000	1,014,366	0.2145	8.614	8.573	8.900	8.451	10.21	115,810	8.7589	-12.81%
2006-08-29	0	0.242	0.241	0.242	0.225	0.255	11,494,400	2,825,366	0.2458	9.880	9.839	9.880	9.186	10.41	281,549	10.035	8.52%
2006-08-28	0	0.223	0.220	0.230	0.150	0.255	13,173,000	2,771,295	0.2104	9.104	8.982	9.390	6.124	10.41	322,665	8.5888	85.83%
2006-08-25	0	0.120	0.120	-	-	-	0	0	-	4.899	4.899	-	-	-	0	-	0.00%
2006-08-24	0	0.120	0.115	0.128	0.120	0.120	120,000	14,400	0.1200	4.899	4.695	5.226	4.899	4.899	2,939	4.8991	-1.64%
2006-08-23	0	0.122	0.115	0.130	-	-	0	0	-	4.981	4.695	5.307	-	-	0	-	0.00%
2006-08-22	0	0.122	0.120	0.130	0.112	0.122	57,000	6,877	0.1206	4.981	4.899	5.307	4.572	4.981	1,396	4.9256	4.27%
2006-08-21	0	0.117	0.117	0.130	0.117	0.117	110,000	12,870	0.1170	4.777	4.777	5.307	4.777	4.777	2,694	4.7766	-4.10%
2006-08-18	0	0.122	0.116	0.130	0.114	0.122	712,000	87,348	0.1227	4.981	4.736	5.307	4.654	4.981	17,440	5.0085	7.96%
2006-08-17	0	0.113	0.113	0.118	0.113	0.117	310,000	36,230	0.1169	4.613	4.613	4.817	4.613	4.777	7,593	4.7713	2.73%
2006-08-16	0	0.110	0.110	0.118	0.110	0.120	434,000	48,045	0.1107	4.491	4.491	4.817	4.491	4.899	10,631	4.5195	-8.33%
2006-08-15	0	0.120	0.120	0.130	0.115	0.120	84,000	10,030	0.1194	4.899	4.899	5.307	4.695	4.899	2,058	4.8748	3.45%
2006-08-14	0	0.116	0.116	-	0.116	0.116	210,000	24,360	0.1160	4.736	4.736	-	4.736	4.736	5,144	4.7358	4.50%
2006-08-11	0	0.111	0.111	0.124	0.110	0.125	398,000	45,180	0.1135	4.532	4.532	5.062	4.491	5.103	9,749	4.6344	-7.50%
2006-08-10	0	0.120	0.120	0.125	0.120	0.125	660,000	81,500	0.1235	4.899	4.899	5.103	4.899	5.103	16,166	5.0413	-9.09%
2006-08-09	0	0.132	0.132	-	0.132	0.132	400,000	52,800	0.1320	5.389	5.389	-	5.389	5.389	9,798	5.3890	1.54%
2006-08-08	0	0.130	0.120	0.133	0.110	0.130	552,000	71,020	0.1287	5.307	4.899	5.430	4.491	5.307	13,521	5.2526	-5.80%
2006-08-07	0	0.138	0.138	0.140	0.130	0.130	670,000	90,430	0.1350	5.634	5.634	5.716	5.307	5.307	16,411	5.5102	-0.72%
2006-08-04	0	0.139	0.130	0.139	0.135	0.139	430,000	59,370	0.1381	5.675	5.307	5.675	5.511	5.675	10,533	5.6368	2.96%
2006-08-03	0	0.135	0.132	0.135	0.131	0.135	470,000	62,154	0.1322	5.511	5.389	5.511	5.348	5.511	11,512	5.3989	0.00%
2006-08-02	0	0.135	0.135	0.143	0.135	0.141	692,000	97,068	0.1403	5.511	5.511	5.838	5.511	5.756	16,950	5.7267	-7.53%
2006-08-01	0	0.146	0.136	0.147	0.140	0.146	800,000	115,000	0.1438	5.961	5.552	6.001	5.716	5.961	19,596	5.8687	-0.68%
2006-07-31	0	0.147	0.140	0.147	0.146	0.147	420,000	61,328	0.1460	6.001	5.716	6.001	5.961	6.001	10,288	5.9613	0.00%
2006-07-28	0	0.147	0.147	0.148	0.147	0.147	412,000	60,564	0.1470	6.001	6.001	6.042	6.001	6.001	10,092	6.0014	0.00%
2006-07-27	0	0.147	0.142	0.148	0.142	0.147	352,800	50,592	0.1434	6.001	5.797	6.042	5.797	6.001	8,642	5.8544	-1.34%
2006-07-26	0	0.149	0.149	0.150	0.142	0.143	417,800	59,732	0.1430	6.083	6.083	6.124	5.797	5.838	10,234	5.8367	0.68%
2006-07-25	0	0.148	0.142	0.149	0.142	0.148	950,000	140,540	0.1479	6.042	5.797	6.083	5.797	6.042	23,270	6.0396	0.00%
2006-07-24	0	0.148	0.148	0.149	0.145	0.150	310,000	45,000	0.1452	6.042	6.042	6.083	5.920	6.124	7,593	5.9263	-1.33%
2006-07-21	0	0.150	0.145	0.150	0.145	0.150	442,000	65,940	0.1492	6.124	5.920	6.124	5.920	6.124	10,827	6.0906	0.67%
2006-07-20	0	0.149	0.140	0.149	0.149	0.149	500,000	74,500	0.1490	6.083	5.716	6.083	6.083	6.083	12,247	6.0830	0.00%
2006-07-19	0	0.149	0.145	0.150	0.149	0.150	818,000	122,590	0.1499	6.083	5.920	6.124	6.083	6.124	20,036	6.1183	-3.25%
2006-07-18	0	0.154	0.145	0.155	0.145	0.154	545,000	83,692	0.1536	6.287	5.920	6.328	5.920	6.287	13,349	6.2693	0.65%
2006-07-17	0	0.153	0.153	0.155	0.146	0.146	430,000	62,780	0.1460	6.246	6.246	6.328	5.961	5.961	10,533	5.9605	-0.65%
2006-07-14	0	0.154	0.145	0.154	0.153	0.154	518,000	79,638	0.1537	6.287	5.920	6.287	6.246	6.287	12,688	6.2766	0.65%
2006-07-13	0	0.153	0.152	0.153	0.152	0.153	384,000	58,528	0.1524	6.246	6.205	6.246	6.205	6.246	9,406	6.2225	-1.29%
2006-07-12	0	0.155	0.150	0.155	0.150	0.155	440,000	66,608	0.1514	6.328	6.124	6.328	6.124	6.328	10,778	6.1802	1.97%
2006-07-11	0	0.152	0.152	0.155	0.145	0.152	466,000	69,408	0.1489	6.205	6.205	6.328	5.920	6.205	11,414	6.0807	0.00%
2006-07-10	0	0.152	0.152	0.153	0.146	0.146	426,000	62,196	0.1460	6.205	6.205	6.246	5.961	5.961	10,435	5.9605	-0.65%
2006-07-07	0	0.153	0.153	0.155	0.145	0.154	456,000	69,742	0.1529	6.246	6.246	6.328	5.920	6.287	11,169	6.2440	0.66%
2006-07-06	0	0.152	0.152	0.153	0.145	0.150	530,000	78,750	0.1486	6.205	6.205	6.246	5.920	6.124	12,982	6.0661	0.00%
2006-07-05	0	0.152	0.145	0.153	0.152	0.152	444,000	67,488	0.1520	6.205	5.920	6.246	6.205	6.205	10,876	6.2055	0.00%
2006-07-04	0	0.152	0.145	0.152	0.145	0.152	410,000	61,810	0.1508	6.205	5.920	6.205	5.920	6.205	10,043	6.1547	-2.56%
2006-07-03	0	0.156	0.156	0.157	0.155	0.156	444,000	69,084	0.1556	6.369	6.369	6.410	6.328	6.369	10,876	6.3522	1.30%
2006-06-30	0	0.154	0.154	0.155	0.150	0.155	545,000	83,045	0.1524	6.287	6.287	6.328	6.124	6.328	13,349	6.2208	0.00%
2006-06-29	0	0.154	0.147	0.154	0.146	0.154	400,000	58,760	0.1469	6.287	6.001	6.287	5.961	6.287	9,798	5.9973	-1.91%
2006-06-28	0	0.157	0.145	0.157	0.157	0.159	568,000	89,702	0.1579	6.410	5.920	6.410	6.410	6.491	13,913	6.4474	0.64%
2006-06-27	0	0.156	0.147	0.157	0.156	0.157	410,000	64,160	0.1565	6.369	6.001	6.410	6.369	6.410	10,043	6.3887	-0.64%
2006-06-26	0	0.157	0.146	0.158	0.156	0.157	600,000	93,900	0.1565	6.410	5.961	6.450	6.369	6.410	14,697	6.3892	0.00%
2006-06-23	0	0.157	0.148	0.158	0.147	0.157	670,000	101,290	0.1512	6.410	6.042	6.450	6.001	6.410	16,411	6.1720	-0.63%
2006-06-22	0	0.158	0.145	0.158	0.157	0.158	514,000	80,702	0.1570	6.450	5.920	6.450	6.410	6.450	12,590	6.4099	0.00%
2006-06-21	0	0.158	0.146	0.159	0.158	0.160	450,000	71,700	0.1593	6.450	5.961	6.491	6.450	6.532	11,023	6.5049	-0.63%
2006-06-20	0	0.159	0.145	0.160	0.145	0.159	420,000	65,940	0.1570	6.491	5.920	6.532	5.920	6.491	10,288	6.4096	0.00%
2006-06-19	0	0.159	0.146	0.159	0.146	0.159	400,000	62,300	0.1558	6.491	5.961	6.491	5.961	6.491	9,798	6.3586	-0.63%
2006-06-16	0	0.160	0.148	0.161	0.160	0.160	500,000	80,000	0.1600	6.532	6.042	6.573	6.532	6.532	12,247	6.5321	0.63%
2006-06-15	0	0.159	0.145	0.159	0.157	0.159	568,000	89,996	0.1584	6.491	5.920	6.491	6.410	6.491	13,913	6.4686	1.27%
2006-06-14	0	0.157	0.157	0.158	0.148	0.156	760,000	117,230	0.1543	6.410	6.410	6.450	6.042	6.369	18,616	6.2973	0.00%
2006-06-13	0	0.157	0.145	0.158	0.155	0.157	560,000	87,610	0.1564	6.410	5.920	6.450	6.328	6.410	13,717	6.3870	-2.48%
2006-06-12	0	0.161	0.153	0.161	0.152	0.161	781,000	119,922	0.1535	6.573	6.246	6.573	6.205	6.573	19,130	6.2687	8.05%
2006-06-09	0	0.149	0.150	0.160	0.145	0.149	412,000	60,860	0.1477	6.083	6.124	6.532	5.920	6.083	10,092	6.0307	-2.61%
2006-06-08	0	0.153	0.145	0.153	0.145	0.153	378,000	57,050	0.1509	6.246	5.920	6.246	5.920	6.246	9,259	6.1616	-0.65%
2006-06-07	0	0.154	0.148	0.155	0.145	0.154	1,315,000	198,617	0.1510	6.287	6.042	6.328	5.920	6.287	32,210	6.1663	6.21%
2006-06-06	0	0.145	0.145	0.147	0.142	0.151	1,420,000	208,740	0.1470	5.920	5.920	6.001	5.797	6.165	34,782	6.0014	-5.23%
2006-06-05	0	0.153	0.153	0.155	0.148	0.153	400,000	59,950	0.1499	6.246	6.246	6.328	6.042	6.246	9,798	6.1187	0.00%
2006-06-02	0	0.153	0.153	0.158	0.143	0.153	403,000	60,261	0.1495	6.246	6.246	6.450	5.838	6.246	9,871	6.1047	3.38%
2006-06-01	0	0.148	0.148	0.149	0.145	0.145	498,000	72,210	0.1450	6.042	6.042	6.083	5.920	5.920	12,198	5.9197	-1.33%
2006-05-30	0	0.150	0.150	0.154	0.150	0.150	454,000	68,100	0.1500	6.124	6.124	6.287	6.124	6.124	11,120	6.1238	-1.32%
2006-05-29	0	0.152	0.145	0.153	0.145	0.153	600,000	90,400	0.1507	6.205	5.920	6.246	5.920	6.246	14,697	6.1511	-1.30%
2006-05-26	0	0.154	0.154	0.171	0.145	0.154	970,000	145,230	0.1497	6.287	6.287	6.981	5.920	6.287	23,760	6.1125	0.65%
2006-05-25	0	0.153	0.140	0.153	0.142	0.153	710,000	102,498	0.1444	6.246	5.716	6.246	5.797	6.246	17,391	5.8937	-1.29%
2006-05-24	0	0.155	0.155	0.156	0.142	0.150	480,000	69,800	0.1454	6.328	6.328	6.369	5.797	6.124	11,757	5.9367	0.65%
2006-05-23	0	0.154	0.142	0.155	0.142	0.154	520,000	79,480	0.1528	6.287	5.797	6.328	5.797	6.287	12,737	6.2400	0.00%
2006-05-22	0	0.154	0.145	0.155	0.150	0.154	470,000	71,380	0.1519	6.287	5.920	6.328	6.124	6.287	11,512	6.2003	0.65%
2006-05-19	0	0.153	0.149	0.154	0.149	0.153	470,000	70,330	0.1496	6.246	6.083	6.287	6.083	6.246	11,512	6.1091	-1.29%
2006-05-18	0	0.155	0.150	0.158	0.145	0.155	420,000	62,000	0.1476	6.328	6.124	6.450	5.920	6.328	10,288	6.0266	0.00%
2006-05-17	0	0.155	0.150	0.155	0.150	0.155	836,000	127,110	0.1520	6.328	6.124	6.328	6.124	6.328	20,477	6.2073	2.65%
2006-05-16	0	0.151	0.146	0.151	0.146	0.151	799,000	119,198	0.1492	6.165	5.961	6.165	5.961	6.165	19,571	6.0905	0.00%
2006-05-15	0	0.151	0.143	0.151	0.148	0.152	460,000	69,110	0.1502	6.165	5.838	6.165	6.042	6.205	11,267	6.1336	-4.43%
2006-05-12	0	0.158	0.152	0.158	0.152	0.158	1,592,000	248,424	0.1560	6.450	6.205	6.450	6.205	6.450	38,995	6.3706	1.94%
2006-05-11	0	0.155	0.155	0.161	0.152	0.160	774,000	120,910	0.1562	6.328	6.328	6.573	6.205	6.532	18,959	6.3775	-3.12%
2006-05-10	0	0.160	0.160	0.161	0.155	0.159	1,706,000	266,042	0.1559	6.532	6.532	6.573	6.328	6.491	41,788	6.3665	1.91%
2006-05-09	0	0.157	0.157	0.158	0.152	0.157	410,000	64,320	0.1569	6.410	6.410	6.450	6.205	6.410	10,043	6.4046	-1.26%
2006-05-08	0	0.159	0.152	0.162	0.151	0.159	670,000	105,170	0.1570	6.491	6.205	6.614	6.165	6.491	16,411	6.4084	-1.85%
2006-05-04	0	0.162	0.155	0.162	0.155	0.162	710,000	110,806	0.1561	6.614	6.328	6.614	6.328	6.614	17,391	6.3714	-1.82%
2006-05-03	0	0.165	0.156	0.165	0.156	0.165	400,000	63,560	0.1589	6.736	6.369	6.736	6.369	6.736	9,798	6.4872	1.23%
2006-05-02	0	0.163	0.162	0.163	0.162	0.163	550,000	89,180	0.1621	6.655	6.614	6.655	6.614	6.655	13,472	6.6197	0.62%
2006-04-28	0	0.162	0.158	0.163	0.158	0.162	410,000	66,080	0.1612	6.614	6.450	6.655	6.450	6.614	10,043	6.5799	1.25%
2006-04-27	0	0.160	0.158	0.160	0.159	0.160	400,000	63,690	0.1592	6.532	6.450	6.532	6.491	6.532	9,798	6.5004	-1.23%
2006-04-26	0	0.162	0.155	0.162	0.155	0.162	432,000	67,612	0.1565	6.614	6.328	6.614	6.328	6.614	10,582	6.3896	2.53%
2006-04-25	0	0.158	0.158	0.159	0.152	0.159	449,000	70,386	0.1568	6.450	6.450	6.491	6.205	6.491	10,998	6.3999	-3.66%
2006-04-24	0	0.164	0.162	0.166	0.155	0.164	389,400	62,980	0.1617	6.695	6.614	6.777	6.328	6.695	9,538	6.6030	1.23%
2006-04-21	0	0.162	0.155	0.164	0.160	0.162	520,000	84,040	0.1616	6.614	6.328	6.695	6.532	6.614	12,737	6.5980	1.25%
2006-04-20	0	0.160	0.155	0.161	0.155	0.161	321,000	51,170	0.1594	6.532	6.328	6.573	6.328	6.573	7,863	6.5079	0.00%
2006-04-19	0	0.160	0.155	0.160	0.157	0.170	423,000	67,090	0.1586	6.532	6.328	6.532	6.410	6.940	10,361	6.4751	-1.23%
2006-04-18	0	0.162	0.162	0.163	0.157	0.168	422,000	66,376	0.1573	6.614	6.614	6.655	6.410	6.859	10,337	6.4214	1.25%
2006-04-13	0	0.160	0.160	0.162	0.156	0.162	550,000	86,300	0.1569	6.532	6.532	6.614	6.369	6.614	13,472	6.4059	0.00%
2006-04-12	0	0.160	0.160	0.164	0.156	0.164	404,400	66,101	0.1635	6.532	6.532	6.695	6.369	6.695	9,906	6.6731	-1.84%
2006-04-11	0	0.163	0.155	0.164	0.155	0.163	460,000	73,100	0.1589	6.655	6.328	6.695	6.328	6.655	11,267	6.4877	-0.61%
2006-04-10	0	0.164	0.159	0.165	0.155	0.164	470,000	75,100	0.1598	6.695	6.491	6.736	6.328	6.695	11,512	6.5234	0.00%
2006-04-07	0	0.164	0.154	0.170	0.160	0.164	602,000	98,120	0.1630	6.695	6.287	6.940	6.532	6.695	14,746	6.6542	1.23%
2006-04-06	0	0.162	0.150	0.162	0.160	0.164	730,000	118,460	0.1623	6.614	6.124	6.614	6.532	6.695	17,881	6.6249	-0.61%
2006-04-04	0	0.163	0.160	-	0.157	0.163	930,000	150,130	0.1614	6.655	6.532	-	6.410	6.655	22,780	6.5905	4.49%
2006-04-03	0	0.156	0.154	0.160	0.150	0.156	562,000	86,440	0.1538	6.369	6.287	6.532	6.124	6.369	13,766	6.2793	0.00%
2006-03-31	0	0.156	0.153	0.156	0.146	0.156	499,000	76,696	0.1537	6.369	6.246	6.369	5.961	6.369	12,223	6.2749	4.00%
2006-03-30	0	0.150	0.149	0.154	0.149	0.150	507,200	75,982	0.1498	6.124	6.083	6.287	6.083	6.124	12,424	6.1159	0.00%
2006-03-29	0	0.150	0.148	0.154	0.150	0.153	1,101,000	167,536	0.1522	6.124	6.042	6.287	6.124	6.246	26,968	6.2123	-1.32%
2006-03-28	0	0.152	0.148	0.152	0.145	0.153	1,418,000	213,922	0.1509	6.205	6.042	6.205	5.920	6.246	34,733	6.1590	4.83%
2006-03-27	0	0.145	0.145	0.150	0.140	0.146	694,000	99,640	0.1436	5.920	5.920	6.124	5.716	5.961	16,999	5.8615	-4.61%
2006-03-24	0	0.152	0.145	0.153	0.145	0.152	629,000	94,490	0.1502	6.205	5.920	6.246	5.920	6.205	15,407	6.1329	-0.65%
2006-03-23	0	0.153	0.148	0.154	0.148	0.153	426,000	64,248	0.1508	6.246	6.042	6.287	6.042	6.246	10,435	6.1572	-0.65%
2006-03-22	0	0.154	0.145	0.155	0.148	0.154	516,000	77,264	0.1497	6.287	5.920	6.328	6.042	6.287	12,639	6.1131	-1.91%
2006-03-21	0	0.157	0.153	0.157	0.153	0.157	370,000	56,742	0.1534	6.410	6.246	6.410	6.246	6.410	9,063	6.2609	0.00%
2006-03-20	0	0.157	0.157	0.160	0.151	0.152	486,000	73,610	0.1515	6.410	6.410	6.532	6.165	6.205	11,904	6.1835	0.00%
2006-03-17	0	0.157	0.150	0.158	0.150	0.157	576,000	89,928	0.1561	6.410	6.124	6.450	6.124	6.410	14,109	6.3739	-0.63%
2006-03-16	0	0.158	0.153	0.159	0.150	0.158	508,000	80,114	0.1577	6.450	6.246	6.491	6.124	6.450	12,443	6.4384	0.00%
2006-03-15	0	0.158	0.151	0.170	0.150	0.158	661,000	102,172	0.1546	6.450	6.165	6.940	6.124	6.450	16,191	6.3105	0.00%
2006-03-14	0	0.158	0.152	0.158	0.150	0.158	683,000	104,525	0.1530	6.450	6.205	6.450	6.124	6.450	16,730	6.2479	0.00%
2006-03-13	0	0.158	0.158	0.162	0.150	0.150	480,000	72,000	0.1500	6.450	6.450	6.614	6.124	6.124	11,757	6.1238	-0.63%
2006-03-10	0	0.159	0.150	0.170	0.150	0.159	536,000	84,918	0.1584	6.491	6.124	6.940	6.124	6.491	13,129	6.4680	1.27%
2006-03-09	0	0.157	0.151	0.172	0.151	0.157	502,000	77,910	0.1552	6.410	6.165	7.022	6.165	6.410	12,296	6.3361	1.29%
2006-03-08	0	0.155	0.155	0.160	0.150	0.156	567,600	87,324	0.1538	6.328	6.328	6.532	6.124	6.369	13,903	6.2809	0.00%
2006-03-07	0	0.155	0.150	0.158	0.155	0.155	514,837	79,796	0.1550	6.328	6.124	6.450	6.328	6.328	12,611	6.3277	-3.12%
2006-03-06	0	0.160	0.159	0.166	0.159	0.162	570,000	91,710	0.1609	6.532	6.491	6.777	6.491	6.614	13,962	6.5686	-3.61%
2006-03-03	0	0.166	0.166	0.170	0.163	0.166	854,163	140,555	0.1646	6.777	6.777	6.940	6.655	6.777	20,922	6.7180	1.84%
2006-03-02	0	0.163	0.166	0.171	0.162	0.171	624,800	102,961	0.1648	6.655	6.777	6.981	6.614	6.981	15,304	6.7277	-2.98%
2006-03-01	0	0.168	0.162	0.169	0.162	0.171	668,000	111,436	0.1668	6.859	6.614	6.900	6.614	6.981	16,362	6.8105	1.20%
2006-02-28	0	0.166	0.162	0.170	0.162	0.166	852,000	141,112	0.1656	6.777	6.614	6.940	6.614	6.777	20,869	6.7617	3.75%
2006-02-27	1	-	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2006-02-24	1	-	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2006-02-23	1	-	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2006-02-22	1	-	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2006-02-21	1	-	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2006-02-20	1	-	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2006-02-17	1	-	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2006-02-16	1	-	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2006-02-15	1	-	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2006-02-14	1	-	-	-	-	-	0	0	-	6.532	-	-	-	-	0	-	0.00%
2006-02-13	0	0.165	0.165	0.166	0.161	0.165	1,080,000	176,500	0.1634	6.532	6.532	6.572	6.374	6.532	27,281	6.4698	-0.60%
2006-02-10	0	0.166	0.166	0.170	0.163	0.166	1,041,000	171,586	0.1648	6.572	6.572	6.730	6.453	6.572	26,296	6.5253	-0.60%
2006-02-09	0	0.167	0.165	0.167	0.166	0.167	1,020,000	169,820	0.1665	6.611	6.532	6.611	6.572	6.611	25,765	6.5911	0.60%
2006-02-08	0	0.166	0.164	0.170	0.163	0.170	1,045,000	173,340	0.1659	6.572	6.493	6.730	6.453	6.730	26,397	6.5668	0.00%
2006-02-07	0	0.166	0.166	0.172	0.162	0.168	2,085,000	344,124	0.1650	6.572	6.572	6.809	6.413	6.651	52,667	6.5340	-0.60%
2006-02-06	0	0.167	0.160	0.168	0.157	0.168	1,580,000	259,224	0.1641	6.611	6.334	6.651	6.215	6.651	39,911	6.4951	0.60%
2006-02-03	0	0.166	0.166	0.168	0.161	0.169	1,080,000	178,614	0.1654	6.572	6.572	6.651	6.374	6.690	27,281	6.5473	-2.35%
2006-02-02	0	0.170	0.163	0.173	0.161	0.170	1,010,000	168,818	0.1671	6.730	6.453	6.849	6.374	6.730	25,513	6.6171	1.19%
2006-02-01	0	0.168	0.162	0.169	0.164	0.173	1,128,000	188,270	0.1669	6.651	6.413	6.690	6.493	6.849	28,493	6.6075	0.00%
2006-01-27	0	0.168	0.168	0.172	0.163	0.170	1,680,000	282,184	0.1680	6.651	6.651	6.809	6.453	6.730	42,437	6.6495	2.44%
2006-01-26	0	0.164	0.157	0.164	0.157	0.165	1,708,000	276,216	0.1617	6.493	6.215	6.493	6.215	6.532	43,144	6.4022	0.61%
2006-01-25	0	0.163	0.163	0.172	0.157	0.164	945,000	151,515	0.1603	6.453	6.453	6.809	6.215	6.493	23,871	6.3473	-3.55%
2006-01-24	0	0.169	0.160	0.172	0.161	0.180	2,281,000	373,752	0.1639	6.690	6.334	6.809	6.374	7.126	57,618	6.4867	-1.74%
2006-01-23	0	0.172	0.166	0.172	0.161	0.180	3,410,600	576,911	0.1692	6.809	6.572	6.809	6.374	7.126	86,151	6.6965	1.18%
2006-01-20	0	0.170	0.165	0.170	0.123	0.170	6,446,200	972,174	0.1508	6.730	6.532	6.730	4.869	6.730	162,830	5.9705	55.96%
2006-01-19	0	0.109	0.105	0.120	0.105	0.109	636,000	68,940	0.1084	4.315	4.157	4.751	4.157	4.315	16,065	4.2912	1.87%
2006-01-18	0	0.107	0.095	0.114	0.093	0.107	1,284,000	131,412	0.1023	4.236	3.761	4.513	3.682	4.236	32,434	4.0517	3.88%
2006-01-17	0	0.103	0.103	0.109	0.103	0.106	926,000	96,872	0.1046	4.078	4.078	4.315	4.078	4.196	23,391	4.1415	-1.90%
2006-01-16	0	0.105	0.105	0.106	0.104	0.106	630,000	65,540	0.1040	4.157	4.157	4.196	4.117	4.196	15,914	4.1185	-0.94%
2006-01-13	0	0.106	0.106	0.109	0.105	0.106	988,000	104,718	0.1060	4.196	4.196	4.315	4.157	4.196	24,957	4.1960	0.00%
2006-01-12	0	0.106	0.106	0.109	0.105	0.109	1,110,000	119,460	0.1076	4.196	4.196	4.315	4.157	4.315	28,039	4.2606	-3.64%
2006-01-11	0	0.110	0.109	0.110	0.106	0.113	825,000	92,144	0.1117	4.355	4.315	4.355	4.196	4.473	20,839	4.4216	0.00%
2006-01-10	0	0.110	0.110	0.112	0.104	0.108	1,080,000	114,160	0.1057	4.355	4.355	4.434	4.117	4.276	27,281	4.1846	-2.65%
2006-01-09	0	0.113	0.106	0.118	0.112	0.113	690,000	77,570	0.1124	4.473	4.196	4.671	4.434	4.473	17,429	4.4505	2.73%
2006-01-06	0	0.110	0.108	0.111	0.109	0.111	910,000	99,840	0.1097	4.355	4.276	4.394	4.315	4.394	22,987	4.3434	-0.90%
2006-01-05	0	0.111	0.106	0.113	0.108	0.111	668,000	73,280	0.1097	4.394	4.196	4.473	4.276	4.394	16,874	4.3429	-2.63%
2006-01-04	0	0.114	0.102	0.114	0.100	0.114	866,000	91,966	0.1062	4.513	4.038	4.513	3.959	4.513	21,875	4.2041	3.64%
2006-01-03	0	0.110	0.102	0.112	0.107	0.110	792,000	85,414	0.1078	4.355	4.038	4.434	4.236	4.355	20,006	4.2695	0.00%
2005-12-30	0	0.110	0.099	0.110	0.100	0.110	892,000	93,070	0.1043	4.355	3.919	4.355	3.959	4.355	22,532	4.1306	3.77%
2005-12-29	0	0.106	0.098	0.119	0.096	0.106	1,165,000	121,954	0.1047	4.196	3.880	4.711	3.800	4.196	29,428	4.1442	2.91%
2005-12-28	0	0.103	0.096	0.115	0.102	0.103	824,000	84,424	0.1025	4.078	3.800	4.553	4.038	4.078	20,814	4.0561	0.98%
2005-12-23	0	0.102	0.102	0.119	0.100	0.102	770,000	77,170	0.1002	4.038	4.038	4.711	3.959	4.038	19,450	3.9676	2.00%
2005-12-22	0	0.100	0.096	0.119	0.100	0.101	620,000	62,100	0.1002	3.959	3.800	4.711	3.959	3.998	15,661	3.9652	1.01%
2005-12-21	0	0.099	0.099	0.105	0.095	0.098	780,000	75,840	0.0972	3.919	3.919	4.157	3.761	3.880	19,703	3.8492	0.00%
2005-12-20	0	0.099	0.096	0.109	0.096	0.099	842,000	82,512	0.0980	3.919	3.800	4.315	3.800	3.919	21,269	3.8795	3.12%
2005-12-19	0	0.096	0.096	0.097	0.096	0.098	2,160,000	209,120	0.0968	3.800	3.800	3.840	3.800	3.880	54,561	3.8327	-2.04%
2005-12-16	0	0.098	0.096	0.099	0.097	0.099	2,090,000	204,510	0.0979	3.880	3.800	3.919	3.840	3.919	52,793	3.8738	-1.01%
2005-12-15	0	0.099	0.099	0.100	0.092	0.096	1,570,000	145,800	0.0929	3.919	3.919	3.959	3.642	3.800	39,658	3.6764	0.00%
2005-12-14	0	0.099	0.098	0.100	0.095	0.100	718,000	71,098	0.0990	3.919	3.880	3.959	3.761	3.959	18,137	3.9201	0.00%
2005-12-13	0	0.099	0.097	0.114	0.097	0.099	1,276,000	125,924	0.0987	3.919	3.840	4.513	3.840	3.919	32,232	3.9068	0.00%
2005-12-12	0	0.099	0.096	0.100	0.096	0.099	1,056,000	101,694	0.0963	3.919	3.800	3.959	3.800	3.919	26,674	3.8124	0.00%
2005-12-09	0	0.099	0.099	0.100	0.092	0.099	1,146,000	106,912	0.0933	3.919	3.919	3.959	3.642	3.919	28,948	3.6933	-1.00%
2005-12-08	0	0.100	0.099	0.100	0.096	0.100	848,000	83,032	0.0979	3.959	3.919	3.959	3.800	3.959	21,420	3.8763	2.04%
2005-12-07	0	0.098	0.098	0.099	0.093	0.098	1,068,000	103,204	0.0966	3.880	3.880	3.919	3.682	3.880	26,978	3.8255	-1.01%
2005-12-06	0	0.099	0.098	0.100	0.096	0.099	1,180,000	115,520	0.0979	3.919	3.880	3.959	3.800	3.919	29,807	3.8756	0.00%
2005-12-05	0	0.099	0.099	0.100	0.096	0.097	1,100,000	105,900	0.0963	3.919	3.919	3.959	3.800	3.840	27,786	3.8113	0.00%
2005-12-02	0	0.099	0.099	0.100	0.093	0.095	1,020,000	95,700	0.0938	3.919	3.919	3.959	3.682	3.761	25,765	3.7143	1.02%
2005-12-01	0	0.098	0.096	0.098	0.097	0.099	1,080,000	105,660	0.0978	3.880	3.800	3.880	3.840	3.919	27,281	3.8731	0.00%
2005-11-30	0	0.098	0.098	0.100	0.096	0.097	1,231,000	118,665	0.0964	3.880	3.880	3.959	3.800	3.840	31,095	3.8162	0.00%
2005-11-29	0	0.098	0.098	0.099	0.093	0.096	1,290,000	121,400	0.0941	3.880	3.880	3.919	3.682	3.800	32,585	3.7256	0.00%
2005-11-28	0	0.098	0.098	0.099	0.093	0.098	1,258,000	118,794	0.0944	3.880	3.880	3.919	3.682	3.880	31,777	3.7384	0.00%
2005-11-25	0	0.098	0.093	0.099	0.096	0.098	1,480,000	143,020	0.0966	3.880	3.682	3.919	3.800	3.880	37,385	3.8256	2.08%
2005-11-24	0	0.096	0.095	0.097	0.093	0.096	1,190,000	112,100	0.0942	3.800	3.761	3.840	3.682	3.800	30,059	3.7293	1.05%
2005-11-23	0	0.095	0.094	0.100	0.095	0.098	1,328,000	128,038	0.0964	3.761	3.721	3.959	3.761	3.880	33,545	3.8169	-1.04%
2005-11-22	0	0.096	0.094	0.097	0.094	0.096	1,178,000	112,418	0.0954	3.800	3.721	3.840	3.721	3.800	29,756	3.7780	-1.03%
2005-11-21	0	0.097	0.092	0.098	0.094	0.097	824,000	78,358	0.0951	3.840	3.642	3.880	3.721	3.840	20,814	3.7646	4.30%
2005-11-18	0	0.093	0.090	0.094	0.089	0.094	652,000	60,318	0.0925	3.682	3.563	3.721	3.523	3.721	16,469	3.6624	-1.06%
2005-11-17	0	0.094	0.092	0.095	0.090	0.094	900,000	83,120	0.0924	3.721	3.642	3.761	3.563	3.721	22,734	3.6562	6.82%
2005-11-16	0	0.088	0.088	0.090	0.083	0.090	988,000	85,968	0.0870	3.484	3.484	3.563	3.286	3.563	24,957	3.4447	1.15%
2005-11-15	0	0.087	0.085	0.090	0.076	0.087	486,000	38,824	0.0799	3.444	3.365	3.563	3.009	3.444	12,276	3.1625	1.16%
2005-11-14	0	0.086	0.086	0.087	0.061	0.088	12,000	1,002	0.0835	3.405	3.405	3.444	2.415	3.484	303	3.3056	-2.27%
2005-11-11	0	0.088	0.060	0.090	0.088	0.090	20,000	1,780	0.0890	3.484	2.375	3.563	3.484	3.563	505	3.5234	10.00%
2005-11-10	0	0.080	0.080	0.086	-	-	0	0	-	3.167	3.167	3.405	-	-	0	-	0.00%
2005-11-09	0	0.080	0.071	0.080	0.080	0.086	110,000	9,036	0.0821	3.167	2.811	3.167	3.167	3.405	2,779	3.2520	-6.98%
2005-11-08	0	0.086	0.081	0.088	0.081	0.090	488,000	39,936	0.0818	3.405	3.207	3.484	3.207	3.563	12,327	3.2398	6.17%
2005-11-07	0	0.081	0.080	0.081	0.080	0.100	2,564,000	210,848	0.0822	3.207	3.167	3.207	3.167	3.959	64,766	3.2555	-19.00%
2005-11-04	0	0.100	0.098	0.101	0.098	0.100	40,000	3,980	0.0995	3.959	3.880	3.998	3.880	3.959	1,010	3.9390	0.00%
2005-11-03	0	0.100	0.100	0.101	0.098	0.100	50,000	4,940	0.0988	3.959	3.959	3.998	3.880	3.959	1,263	3.9113	0.00%
2005-11-02	0	0.100	0.097	0.101	0.098	0.100	50,000	4,980	0.0996	3.959	3.840	3.998	3.880	3.959	1,263	3.9430	-1.96%
2005-11-01	0	0.102	0.100	0.102	0.099	0.105	90,000	8,930	0.0992	4.038	3.959	4.038	3.919	4.157	2,273	3.9281	2.00%
2005-10-31	0	0.100	-	0.100	0.100	0.100	20,000	2,000	0.1000	3.959	-	3.959	3.959	3.959	505	3.9588	0.00%
2005-10-28	0	0.100	0.100	0.102	0.100	0.100	10,000	1,000	0.1000	3.959	3.959	4.038	3.959	3.959	253	3.9588	0.00%
2005-10-27	0	0.100	0.100	0.102	-	-	0	0	-	3.959	3.959	4.038	-	-	0	-	0.00%
2005-10-26	0	0.100	0.100	0.102	0.100	0.100	2,000	200	0.1000	3.959	3.959	4.038	3.959	3.959	51	3.9588	0.00%
2005-10-25	0	0.100	0.100	0.102	-	-	1,000	90	0.0900	3.959	3.959	4.038	-	-	25	3.5630	0.00%
2005-10-24	0	0.100	0.100	0.102	0.100	0.102	34,000	3,420	0.1006	3.959	3.959	4.038	3.959	4.038	859	3.9821	-1.96%
2005-10-21	0	0.102	0.100	0.102	-	-	0	0	-	4.038	3.959	4.038	-	-	0	-	0.00%
2005-10-20	0	0.102	0.100	0.102	0.100	0.102	24,000	2,428	0.1012	4.038	3.959	4.038	3.959	4.038	606	4.0050	-4.67%
2005-10-19	0	0.107	0.100	0.108	-	-	0	0	-	4.236	3.959	4.276	-	-	0	-	0.00%
2005-10-18	0	0.107	0.100	0.107	-	-	0	0	-	4.236	3.959	4.236	-	-	0	-	-0.93%
2005-10-17	0	0.108	0.108	0.111	-	-	0	0	-	4.276	4.276	4.394	-	-	0	-	2.86%
2005-10-14	0	0.105	0.105	0.110	-	-	0	0	-	4.157	4.157	4.355	-	-	0	-	5.00%
2005-10-13	0	0.100	-	0.100	0.100	0.108	114,000	11,480	0.1007	3.959	-	3.959	3.959	4.276	2,880	3.9866	-7.41%
2005-10-12	0	0.108	0.108	0.112	0.100	0.100	190,000	19,000	0.1000	4.276	4.276	4.434	3.959	3.959	4,799	3.9588	-1.82%
2005-10-10	0	0.110	0.110	0.112	0.100	0.110	20,000	2,100	0.1050	4.355	4.355	4.434	3.959	4.355	505	4.1568	0.00%
2005-10-07	0	0.110	0.110	0.111	-	-	0	0	-	4.355	4.355	4.394	-	-	0	-	10.00%
2005-10-06	0	0.100	0.098	0.111	0.100	0.100	30,000	3,000	0.1000	3.959	3.880	4.394	3.959	3.959	758	3.9588	-5.66%
2005-10-05	0	0.106	0.100	0.111	-	-	0	0	-	4.196	3.959	4.394	-	-	0	-	0.00%
2005-10-04	0	0.106	0.100	0.106	-	-	0	0	-	4.196	3.959	4.196	-	-	0	-	-3.64%
2005-10-03	0	0.110	0.100	0.110	-	-	0	0	-	4.355	3.959	4.355	-	-	0	-	0.00%
2005-09-30	0	0.110	0.110	0.111	0.101	0.105	168,000	17,536	0.1044	4.355	4.355	4.394	3.998	4.157	4,244	4.1323	8.91%
2005-09-29	0	0.101	0.101	0.109	0.100	0.109	132,000	13,828	0.1048	3.998	3.998	4.315	3.959	4.315	3,334	4.1472	-1.94%
2005-09-28	0	0.103	0.100	0.103	0.103	0.103	180,000	18,540	0.1030	4.078	3.959	4.078	4.078	4.078	4,547	4.0776	3.00%
2005-09-27	0	0.100	0.100	0.101	0.100	0.100	50,200	5,018	0.1000	3.959	3.959	3.998	3.959	3.959	1,268	3.9573	2.04%
2005-09-26	0	0.098	0.098	0.100	0.095	0.100	144,000	14,160	0.0983	3.880	3.880	3.959	3.761	3.959	3,637	3.8929	-2.00%
2005-09-23	0	0.100	0.098	0.103	0.100	0.100	21,000	2,090	0.0995	3.959	3.880	4.078	3.959	3.959	530	3.9400	-1.96%
2005-09-22	0	0.102	0.100	0.104	0.095	0.104	556,000	56,230	0.1011	4.038	3.959	4.117	3.761	4.117	14,045	4.0037	15.91%
2005-09-21	0	0.088	0.088	0.105	0.088	0.100	96,000	9,468	0.0986	3.484	3.484	4.157	3.484	3.959	2,425	3.9044	-15.38%
2005-09-20	0	0.104	0.100	0.104	0.098	0.104	30,000	3,060	0.1020	4.117	3.959	4.117	3.880	4.117	758	4.0380	6.12%
2005-09-16	0	0.098	0.098	0.100	0.096	0.100	130,000	12,920	0.0994	3.880	3.880	3.959	3.800	3.959	3,284	3.9345	-2.00%
2005-09-15	0	0.100	0.096	0.100	-	-	0	0	-	3.959	3.800	3.959	-	-	0	-	0.00%
2005-09-14	0	0.100	0.096	0.100	-	-	0	0	-	3.959	3.800	3.959	-	-	0	-	0.00%
2005-09-13	0	0.100	0.096	0.100	-	-	0	0	-	3.959	3.800	3.959	-	-	0	-	0.00%
2005-09-12	0	0.100	0.096	0.100	0.096	0.100	64,000	6,360	0.0994	3.959	3.800	3.959	3.800	3.959	1,617	3.9341	-4.76%
2005-09-09	0	0.105	0.105	0.107	0.100	0.100	2,000	200	0.1000	4.157	4.157	4.236	3.959	3.959	51	3.9588	5.00%
2005-09-08	0	0.100	0.101	0.107	0.100	0.100	70,000	7,000	0.1000	3.959	3.998	4.236	3.959	3.959	1,768	3.9588	-0.99%
2005-09-07	0	0.101	0.101	0.105	0.100	0.100	160,000	16,000	0.1000	3.998	3.998	4.157	3.959	3.959	4,042	3.9588	3.06%
2005-09-06	0	0.098	0.090	0.098	0.090	0.098	26,000	2,388	0.0918	3.880	3.563	3.880	3.563	3.880	657	3.6360	-2.00%
2005-09-05	0	0.100	0.090	0.100	0.089	0.103	134,000	12,646	0.0944	3.959	3.563	3.959	3.523	4.078	3,385	3.7361	0.00%
2005-09-02	0	0.100	0.089	0.100	0.089	0.100	40,000	3,670	0.0918	3.959	3.523	3.959	3.523	3.959	1,010	3.6322	0.00%
2005-09-01	0	0.100	0.089	0.100	-	-	0	0	-	3.959	3.523	3.959	-	-	0	-	0.00%
2005-08-31	0	0.100	0.089	0.105	-	-	0	0	-	3.959	3.523	4.157	-	-	0	-	0.00%
2005-08-30	0	0.100	0.100	0.101	0.080	0.109	84,000	8,386	0.0998	3.959	3.959	3.998	3.167	4.315	2,122	3.9522	-5.66%
2005-08-29	0	0.106	0.095	0.106	0.080	0.113	96,000	10,440	0.1088	4.196	3.761	4.196	3.167	4.473	2,425	4.3052	-1.85%
2005-08-26	0	0.108	0.110	0.115	0.100	0.115	1,510,000	157,040	0.1040	4.276	4.355	4.553	3.959	4.553	38,142	4.1172	-8.47%
2005-08-25	0	0.118	0.100	0.119	0.100	0.120	210,000	22,920	0.1091	4.671	3.959	4.711	3.959	4.751	5,305	4.3208	-2.48%
2005-08-24	0	0.121	0.113	0.124	-	-	0	0	-	4.790	4.473	4.909	-	-	0	-	0.00%
2005-08-23	0	0.121	0.113	0.118	0.113	0.121	190,000	22,160	0.1166	4.790	4.473	4.671	4.473	4.790	4,799	4.6173	0.83%
2005-08-22	0	0.120	0.113	0.127	0.113	0.120	40,000	4,660	0.1165	4.751	4.473	5.028	4.473	4.751	1,010	4.6121	0.00%
2005-08-19	0	0.120	0.113	0.128	-	-	0	0	-	4.751	4.473	5.067	-	-	0	-	0.00%
2005-08-18	0	0.120	0.113	0.120	0.118	0.120	2,394,000	284,862	0.1190	4.751	4.473	4.751	4.671	4.751	60,472	4.7106	-1.64%
2005-08-17	0	0.122	0.113	0.122	0.122	0.123	80,000	9,790	0.1224	4.830	4.473	4.830	4.830	4.869	2,021	4.8446	2.52%
2005-08-16	0	0.119	0.113	0.119	0.119	0.119	120,000	14,280	0.1190	4.711	4.473	4.711	4.711	4.711	3,031	4.7110	2.59%
2005-08-15	0	0.116	0.113	0.116	0.113	0.116	122,000	14,096	0.1155	4.592	4.473	4.592	4.473	4.592	3,082	4.5741	2.65%
2005-08-12	0	0.113	-	0.113	0.113	0.113	11,400	1,277	0.1120	4.473	-	4.473	4.473	4.473	288	4.4346	-4.24%
2005-08-11	0	0.118	0.114	0.118	0.113	0.120	64,000	7,594	0.1187	4.671	4.513	4.671	4.473	4.751	1,617	4.6974	-1.67%
2005-08-10	0	0.120	0.113	0.120	0.117	0.120	111,000	13,198	0.1189	4.751	4.473	4.751	4.632	4.751	2,804	4.7071	0.84%
2005-08-09	0	0.119	0.113	0.120	-	-	0	0	-	4.711	4.473	4.751	-	-	0	-	0.00%
2005-08-08	0	0.119	0.119	0.120	0.113	0.113	180,000	20,340	0.1130	4.711	4.711	4.751	4.473	4.473	4,547	4.4735	-1.65%
2005-08-05	0	0.121	0.113	0.122	0.121	0.123	1,250,000	151,750	0.1214	4.790	4.473	4.830	4.790	4.869	31,575	4.8060	0.83%
2005-08-04	0	0.120	0.113	0.123	0.117	0.120	1,816,000	217,686	0.1199	4.751	4.473	4.869	4.632	4.751	45,872	4.7455	2.56%
2005-08-03	0	0.117	0.105	0.117	0.105	0.119	980,000	114,920	0.1173	4.632	4.157	4.632	4.157	4.711	24,755	4.6423	-2.50%
2005-08-02	0	0.120	0.113	0.120	-	-	0	0	-	4.751	4.473	4.751	-	-	0	-	-2.44%
2005-08-01	0	0.123	0.113	0.123	-	-	0	0	-	4.869	4.473	4.869	-	-	0	-	0.00%
2005-07-29	0	0.123	0.113	0.126	-	-	1,200	126	0.1050	4.869	4.473	4.988	-	-	30	4.1568	0.00%
2005-07-28	0	0.123	0.113	0.125	0.113	0.123	104,000	12,602	0.1212	4.869	4.473	4.949	4.473	4.869	2,627	4.7971	0.00%
2005-07-27	0	0.123	0.113	0.123	0.111	0.123	332,600	37,909	0.1140	4.869	4.473	4.869	4.394	4.869	8,401	4.5122	-0.81%
2005-07-26	0	0.124	0.111	0.125	0.111	0.124	450,000	51,260	0.1139	4.909	4.394	4.949	4.394	4.909	11,367	4.5096	-6.77%
2005-07-25	0	0.133	0.133	0.134	0.130	0.130	12,000	1,560	0.1300	5.265	5.265	5.305	5.146	5.146	303	5.1465	-1.48%
2005-07-22	0	0.135	-	0.135	-	-	0	0	-	5.344	-	5.344	-	-	0	-	0.00%
2005-07-21	0	0.135	0.111	0.135	0.128	0.135	440,000	57,190	0.1300	5.344	4.394	5.344	5.067	5.344	11,114	5.1456	5.47%
2005-07-20	0	0.128	0.110	0.129	0.110	0.128	602,800	68,950	0.1144	5.067	4.355	5.107	4.355	5.067	15,227	4.5282	4.92%
2005-07-19	0	0.122	0.110	0.122	-	-	0	0	-	4.830	4.355	4.830	-	-	0	-	-4.69%
2005-07-18	0	0.128	0.128	0.129	-	-	0	0	-	5.067	5.067	5.107	-	-	0	-	1.59%
2005-07-15	0	0.126	0.110	0.127	0.100	0.128	104,000	12,650	0.1216	4.988	4.355	5.028	3.959	5.067	2,627	4.8153	-3.08%
2005-07-14	0	0.130	0.110	0.130	0.130	0.131	192,000	25,052	0.1305	5.146	4.355	5.146	5.146	5.186	4,850	5.1655	3.17%
2005-07-13	0	0.126	0.125	0.126	0.120	0.126	72,000	9,010	0.1251	4.988	4.949	4.988	4.751	4.988	1,819	4.9541	5.00%
2005-07-12	0	0.120	0.093	0.120	-	-	0	0	-	4.751	3.682	4.751	-	-	0	-	0.00%
2005-07-11	0	0.120	0.100	0.130	0.100	0.130	321,000	38,981	0.1214	4.751	3.959	5.146	3.959	5.146	8,108	4.8075	-3.23%
2005-07-08	0	0.124	0.100	0.124	0.100	0.125	65,000	7,740	0.1191	4.909	3.959	4.909	3.959	4.949	1,642	4.7141	-3.13%
2005-07-07	0	0.128	0.100	0.131	0.128	0.128	111,600	14,224	0.1275	5.067	3.959	5.186	5.067	5.067	2,819	5.0458	2.40%
2005-07-06	0	0.125	0.100	0.125	-	-	0	0	-	4.949	3.959	4.949	-	-	0	-	0.00%
2005-07-05	0	0.125	0.100	0.125	-	-	0	0	-	4.949	3.959	4.949	-	-	0	-	0.00%
2005-07-04	0	0.125	0.100	0.125	-	-	0	0	-	4.949	3.959	4.949	-	-	0	-	-3.10%
2005-06-30	0	0.129	0.100	0.130	-	-	0	0	-	5.107	3.959	5.146	-	-	0	-	0.00%
2005-06-29	0	0.129	0.100	0.129	-	-	0	0	-	5.107	3.959	5.107	-	-	0	-	0.00%
2005-06-28	0	0.129	0.100	0.130	-	-	0	0	-	5.107	3.959	5.146	-	-	0	-	0.00%
2005-06-27	0	0.129	0.100	0.131	0.120	0.129	100,000	12,480	0.1248	5.107	3.959	5.186	4.751	5.107	2,526	4.9406	4.88%
2005-06-24	0	0.123	0.100	0.125	0.123	0.123	33,000	4,031	0.1222	4.869	3.959	4.949	4.869	4.869	834	4.8358	2.50%
2005-06-23	0	0.120	0.100	0.120	-	-	0	0	-	4.751	3.959	4.751	-	-	0	-	-2.44%
2005-06-22	0	0.123	0.100	0.125	0.122	0.123	100,000	12,250	0.1225	4.869	3.959	4.949	4.830	4.869	2,526	4.8496	2.50%
2005-06-21	0	0.120	0.100	0.120	0.120	0.126	55,000	6,875	0.1250	4.751	3.959	4.751	4.751	4.988	1,389	4.9486	-7.69%
2005-06-20	0	0.130	0.100	0.130	0.128	0.130	100,000	12,960	0.1296	5.146	3.959	5.146	5.067	5.146	2,526	5.1307	1.56%
2005-06-17	0	0.128	0.100	0.128	-	-	0	0	-	5.067	3.959	5.067	-	-	0	-	0.00%
2005-06-16	0	0.128	0.100	0.130	-	-	3,000	300	0.1000	5.067	3.959	5.146	-	-	76	3.9588	0.00%
2005-06-15	0	0.128	0.120	0.130	-	-	0	0	-	5.067	4.751	5.146	-	-	0	-	0.00%
2005-06-14	0	0.128	0.100	0.133	0.128	0.128	60,000	7,600	0.1267	5.067	3.959	5.265	5.067	5.067	1,516	5.0145	2.40%
2005-06-13	0	0.125	0.125	0.130	0.120	0.120	20,000	2,400	0.1200	4.949	4.949	5.146	4.751	4.751	505	4.7506	-3.85%
2005-06-10	0	0.130	0.123	0.130	0.123	0.130	90,000	11,164	0.1240	5.146	4.869	5.146	4.869	5.146	2,273	4.9107	5.69%
2005-06-09	0	0.123	0.123	0.125	0.106	0.120	25,000	2,924	0.1170	4.869	4.869	4.949	4.196	4.751	631	4.6303	0.00%
2005-06-08	0	0.123	0.105	0.123	-	-	0	0	-	4.869	4.157	4.869	-	-	0	-	0.00%
2005-06-07	0	0.123	0.101	0.123	0.100	0.125	220,000	25,252	0.1148	4.869	3.998	4.869	3.959	4.949	5,557	4.5440	-1.60%
2005-06-06	0	0.125	-	0.125	-	-	0	0	-	4.949	-	4.949	-	-	0	-	0.00%
2005-06-03	0	0.125	-	0.125	-	-	0	0	-	4.949	-	4.949	-	-	0	-	-1.57%
2005-06-02	0	0.127	-	0.127	0.127	0.128	100,000	12,760	0.1276	5.028	-	5.028	5.028	5.067	2,526	5.0515	1.60%
2005-06-01	0	0.125	-	0.125	-	-	0	0	-	4.949	-	4.949	-	-	0	-	0.00%
2005-05-31	0	0.125	-	0.125	-	-	0	0	-	4.949	-	4.949	-	-	0	-	-0.79%
2005-05-30	0	0.126	-	0.129	0.126	0.126	250,000	31,500	0.1260	4.988	-	5.107	4.988	4.988	6,315	4.9881	-1.56%
2005-05-27	0	0.128	-	0.128	0.127	0.128	102,000	13,004	0.1275	5.067	-	5.067	5.028	5.067	2,577	5.0471	2.40%
2005-05-26	0	0.125	-	0.128	-	-	0	0	-	4.949	-	5.067	-	-	0	-	0.00%
2005-05-25	0	0.125	-	0.125	-	-	0	0	-	4.949	-	4.949	-	-	0	-	-1.57%
2005-05-24	0	0.127	-	0.129	-	-	0	0	-	5.028	-	5.107	-	-	0	-	0.00%
2005-05-23	0	0.127	-	0.128	-	-	0	0	-	5.028	-	5.067	-	-	0	-	0.00%
2005-05-20	0	0.127	-	0.127	0.128	0.128	150,000	19,200	0.1280	5.028	-	5.028	5.067	5.067	3,789	5.0673	1.60%
2005-05-19	0	0.125	-	0.125	-	-	0	0	-	4.949	-	4.949	-	-	0	-	0.00%
2005-05-18	0	0.125	-	0.125	-	-	0	0	-	4.949	-	4.949	-	-	0	-	0.00%
2005-05-17	0	0.125	-	0.125	-	-	0	0	-	4.949	-	4.949	-	-	0	-	-0.79%
2005-05-13	0	0.126	-	0.126	-	-	0	0	-	4.988	-	4.988	-	-	0	-	-3.08%
2005-05-12	0	0.130	-	0.130	-	-	0	0	-	5.146	-	5.146	-	-	0	-	-1.52%
2005-05-11	0	0.132	0.072	0.132	0.137	0.137	20,000	2,740	0.1370	5.226	2.850	5.226	5.424	5.424	505	5.4236	-0.75%
2005-05-10	0	0.133	-	0.134	0.133	0.133	80,000	10,640	0.1330	5.265	-	5.305	5.265	5.265	2,021	5.2653	2.31%
2005-05-09	0	0.130	-	0.130	-	-	0	0	-	5.146	-	5.146	-	-	0	-	0.00%
2005-05-06	0	0.130	0.130	0.132	0.130	0.130	150,000	19,500	0.1300	5.146	5.146	5.226	5.146	5.146	3,789	5.1465	0.00%
2005-05-05	0	0.130	-	0.130	0.125	0.130	212,000	27,120	0.1279	5.146	-	5.146	4.949	5.146	5,355	5.0643	1.56%
2005-05-04	0	0.128	0.128	0.130	0.128	0.130	720,000	92,560	0.1286	5.067	5.067	5.146	5.067	5.146	18,187	5.0893	-1.54%
2005-05-03	0	0.130	0.125	0.130	0.125	0.130	144,000	18,400	0.1278	5.146	4.949	5.146	4.949	5.146	3,637	5.0585	4.00%
2005-04-29	0	0.125	-	0.125	0.120	0.125	260,000	32,190	0.1238	4.949	-	4.949	4.751	4.949	6,568	4.9014	1.63%
2005-04-28	0	0.123	0.123	0.125	0.112	0.123	1,333,000	152,444	0.1144	4.869	4.869	4.949	4.434	4.869	33,671	4.5274	9.82%
2005-04-27	0	0.112	-	0.112	0.110	0.112	220,000	24,620	0.1119	4.434	-	4.434	4.355	4.434	5,557	4.4303	-6.67%
2005-04-26	0	0.120	-	0.120	0.112	0.120	400,000	45,600	0.1140	4.751	-	4.751	4.434	4.751	10,104	4.5131	10.09%
2005-04-25	0	0.109	-	0.110	0.109	0.109	100,000	10,900	0.1090	4.315	-	4.355	4.315	4.315	2,526	4.3151	-0.91%
2005-04-22	0	0.110	-	0.110	-	-	0	0	-	4.355	-	4.355	-	-	0	-	0.00%
2005-04-21	0	0.110	-	0.110	-	-	0	0	-	4.355	-	4.355	-	-	0	-	0.00%
2005-04-20	0	0.110	-	0.110	-	-	0	0	-	4.355	-	4.355	-	-	0	-	0.00%
2005-04-19	0	0.110	-	0.110	-	-	200,000	21,800	0.1090	4.355	-	4.355	-	-	5,052	4.3151	0.00%
2005-04-18	0	0.110	0.105	0.110	0.105	0.110	140,000	14,900	0.1064	4.355	4.157	4.355	4.157	4.355	3,536	4.2133	-1.79%
2005-04-15	0	0.112	0.111	0.112	0.111	0.112	245,000	27,206	0.1110	4.434	4.394	4.434	4.394	4.434	6,189	4.3961	0.00%
2005-04-14	0	0.112	0.111	0.112	0.110	0.112	200,000	22,120	0.1106	4.434	4.394	4.434	4.355	4.434	5,052	4.3785	0.00%
2005-04-13	0	0.112	0.090	0.112	0.096	0.112	606,000	64,834	0.1070	4.434	3.563	4.434	3.800	4.434	15,308	4.2354	2.75%
2005-04-12	0	0.109	0.099	0.110	0.099	0.110	233,000	25,275	0.1085	4.315	3.919	4.355	3.919	4.355	5,886	4.2944	-2.68%
2005-04-11	0	0.112	0.108	0.115	0.097	0.112	1,029,800	106,056	0.1030	4.434	4.276	4.553	3.840	4.434	26,013	4.0771	17.89%
2005-04-08	0	0.095	0.091	0.095	0.085	0.095	191,000	17,268	0.0904	3.761	3.603	3.761	3.365	3.761	4,825	3.5791	4.40%
2005-04-07	0	0.091	0.091	0.095	0.088	0.088	12,000	1,056	0.0880	3.603	3.603	3.761	3.484	3.484	303	3.4838	-2.15%
2005-04-06	0	0.093	0.090	0.093	0.088	0.093	160,000	14,386	0.0899	3.682	3.563	3.682	3.484	3.682	4,042	3.5595	3.33%
2005-04-04	0	0.090	0.088	0.090	0.088	0.090	227,000	20,048	0.0883	3.563	3.484	3.563	3.484	3.563	5,734	3.4963	0.00%
2005-04-01	0	0.090	0.088	0.091	-	-	0	0	-	3.563	3.484	3.603	-	-	0	-	0.00%
2005-03-31	0	0.090	0.085	0.090	0.085	0.090	105,000	9,420	0.0897	3.563	3.365	3.563	3.365	3.563	2,652	3.5516	1.12%
2005-03-30	0	0.089	0.085	0.089	0.085	0.090	80,000	6,950	0.0869	3.523	3.365	3.523	3.365	3.563	2,021	3.4392	0.00%
2005-03-29	0	0.089	0.086	0.089	0.085	0.089	290,000	24,858	0.0857	3.523	3.405	3.523	3.365	3.523	7,325	3.3934	0.00%
2005-03-24	0	0.089	0.086	0.089	0.086	0.089	343,800	30,298	0.0881	3.523	3.405	3.523	3.405	3.523	8,684	3.4888	1.14%
2005-03-23	0	0.088	0.088	0.090	0.088	0.089	1,294,000	113,972	0.0881	3.484	3.484	3.563	3.484	3.523	32,686	3.4868	0.00%
2005-03-22	0	0.088	0.088	0.093	0.088	0.088	107,000	9,396	0.0878	3.484	3.484	3.682	3.484	3.484	2,703	3.4764	0.00%
2005-03-21	0	0.088	0.088	0.092	0.087	0.087	302,000	26,274	0.0870	3.484	3.484	3.642	3.444	3.444	7,628	3.4442	0.00%
2005-03-18	0	0.088	0.091	0.092	0.088	0.091	529,000	47,404	0.0896	3.484	3.603	3.642	3.484	3.603	13,362	3.5475	-3.30%
2005-03-17	0	0.091	0.088	0.091	0.091	0.092	380,000	34,680	0.0913	3.603	3.484	3.603	3.603	3.642	9,599	3.6130	0.00%
2005-03-16	0	0.091	0.088	0.091	0.088	0.091	490,000	44,130	0.0901	3.603	3.484	3.603	3.484	3.603	12,377	3.5654	0.00%
2005-03-15	0	0.091	0.086	0.091	0.090	0.091	420,000	37,970	0.0904	3.603	3.405	3.603	3.563	3.603	10,609	3.5790	-1.09%
2005-03-14	0	0.092	0.087	0.092	0.090	0.093	344,000	31,478	0.0915	3.642	3.444	3.642	3.563	3.682	8,689	3.6226	-2.13%
2005-03-11	0	0.094	0.088	0.094	0.088	0.094	440,000	39,990	0.0909	3.721	3.484	3.721	3.484	3.721	11,114	3.5980	3.30%
2005-03-10	0	0.091	0.090	0.091	0.091	0.091	370,000	33,670	0.0910	3.603	3.563	3.603	3.603	3.603	9,346	3.6025	0.00%
2005-03-09	0	0.091	0.088	0.092	0.091	0.091	250,000	22,750	0.0910	3.603	3.484	3.642	3.603	3.603	6,315	3.6025	-1.09%
2005-03-08	0	0.092	0.088	0.093	0.091	0.092	452,000	41,334	0.0914	3.642	3.484	3.682	3.603	3.642	11,417	3.6202	2.22%
2005-03-07	0	0.090	0.090	0.093	0.088	0.095	355,000	33,382	0.0940	3.563	3.563	3.682	3.484	3.761	8,967	3.7226	0.00%
2005-03-04	0	0.090	0.088	0.090	0.088	0.092	380,000	34,060	0.0896	3.563	3.484	3.563	3.484	3.642	9,599	3.5484	-3.23%
2005-03-03	0	0.093	0.088	0.093	0.092	0.093	402,000	37,374	0.0930	3.682	3.484	3.682	3.642	3.682	10,154	3.6805	-1.06%
2005-03-02	0	0.094	0.091	0.094	0.091	0.095	941,341	86,513	0.0919	3.721	3.603	3.721	3.603	3.761	23,778	3.6383	2.17%
2005-03-01	0	0.092	0.092	0.101	0.090	0.101	928,800	86,726	0.0934	3.642	3.642	3.998	3.563	3.998	23,461	3.6965	-1.08%
2005-02-28	0	0.093	0.086	0.094	0.092	0.093	300,000	27,800	0.0927	3.682	3.405	3.721	3.642	3.682	7,578	3.6685	-1.06%
2005-02-25	0	0.094	0.091	0.094	0.091	0.094	808,000	74,596	0.0923	3.721	3.603	3.721	3.603	3.721	20,410	3.6549	3.30%
2005-02-24	0	0.091	0.091	0.095	0.090	0.095	471,000	44,102	0.0936	3.603	3.603	3.761	3.563	3.761	11,897	3.7069	1.11%
2005-02-23	0	0.090	0.090	0.093	0.086	0.093	371,800	33,240	0.0894	3.563	3.563	3.682	3.405	3.682	9,392	3.5393	8.43%
2005-02-22	1	-	-	-	-	-	0	0	-	3.286	-	-	-	-	0	-	0.00%
2005-02-21	1	-	-	-	-	-	0	0	-	3.286	-	-	-	-	0	-	0.00%
2005-02-18	1	-	-	-	-	-	0	0	-	3.286	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	3.286	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	3.286	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	3.286	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	3.286	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	3.286	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	3.286	-	-	-	-	0	-	0.00%
2005-02-04	0	0.083	0.083	0.087	0.075	0.082	760,000	60,280	0.0793	3.286	3.286	3.444	2.969	3.246	19,198	3.1400	3.75%
2005-02-03	0	0.080	0.075	0.080	0.075	0.080	424,000	33,820	0.0798	3.167	2.969	3.167	2.969	3.167	10,710	3.1577	0.00%
2005-02-02	0	0.080	0.072	0.083	-	-	0	0	-	3.167	2.850	3.286	-	-	0	-	0.00%
2005-02-01	0	0.080	0.076	0.088	-	-	0	0	-	3.167	3.009	3.484	-	-	0	-	0.00%
2005-01-31	0	0.080	0.080	-	0.072	0.083	206,000	16,716	0.0811	3.167	3.167	-	2.850	3.286	5,204	3.2124	3.90%
2005-01-28	0	0.077	0.077	0.085	0.077	0.078	245,000	18,960	0.0774	3.048	3.048	3.365	3.048	3.088	6,189	3.0637	0.00%
2005-01-27	0	0.077	0.077	0.080	0.077	0.077	2,000	154	0.0770	3.048	3.048	3.167	3.048	3.048	51	3.0483	-3.75%
2005-01-26	0	0.080	0.071	0.080	-	-	0	0	-	3.167	2.811	3.167	-	-	0	-	0.00%
2005-01-25	0	0.080	0.078	0.080	0.071	0.080	841,800	66,043	0.0785	3.167	3.088	3.167	2.811	3.167	21,264	3.1059	2.56%
2005-01-24	0	0.078	0.072	0.078	0.077	0.080	1,100,000	85,740	0.0779	3.088	2.850	3.088	3.048	3.167	27,786	3.0857	-2.50%
2005-01-21	0	0.080	0.074	0.080	0.080	0.080	100,000	8,000	0.0800	3.167	2.930	3.167	3.167	3.167	2,526	3.1671	1.27%
2005-01-20	0	0.079	0.073	0.079	0.073	0.080	55,000	4,357	0.0792	3.127	2.890	3.127	2.890	3.167	1,389	3.1361	-4.82%
2005-01-19	0	0.083	0.072	0.083	0.083	0.083	180,000	14,940	0.0830	3.286	2.850	3.286	3.286	3.286	4,547	3.2858	1.22%
2005-01-18	0	0.082	0.073	0.082	0.073	0.083	92,000	7,516	0.0817	3.246	2.890	3.246	2.890	3.286	2,324	3.2342	-1.20%
2005-01-17	0	0.083	-	0.087	-	-	0	0	-	3.286	-	3.444	-	-	0	-	0.00%
2005-01-14	0	0.083	-	0.083	-	-	0	0	-	3.286	-	3.286	-	-	0	-	0.00%
2005-01-13	0	0.083	-	0.087	-	-	0	0	-	3.286	-	3.444	-	-	0	-	0.00%
2005-01-12	0	0.083	-	0.087	-	-	0	0	-	3.286	-	3.444	-	-	0	-	0.00%
2005-01-11	0	0.083	-	0.087	-	-	0	0	-	3.286	-	3.444	-	-	0	-	0.00%
2005-01-10	0	0.083	0.071	0.087	0.070	0.083	760,000	54,518	0.0717	3.286	2.811	3.444	2.771	3.286	19,198	2.8398	0.00%
2005-01-07	0	0.083	0.074	0.087	-	-	0	0	-	3.286	2.930	3.444	-	-	0	-	0.00%
2005-01-06	0	0.083	0.075	0.083	0.083	0.083	21,000	1,730	0.0824	3.286	2.969	3.286	3.286	3.286	530	3.2613	0.00%
2005-01-05	0	0.083	0.072	0.087	0.072	0.083	1,010,000	83,120	0.0823	3.286	2.850	3.444	2.850	3.286	25,513	3.2580	-2.35%
2005-01-04	0	0.085	0.074	0.085	0.071	0.085	170,000	14,030	0.0825	3.365	2.930	3.365	2.811	3.365	4,294	3.2672	2.41%
2005-01-03	0	0.083	0.083	0.088	0.080	0.080	598,000	47,840	0.0800	3.286	3.286	3.484	3.167	3.167	15,105	3.1671	1.22%
2004-12-31	0	0.082	0.072	0.082	-	-	0	0	-	3.246	2.850	3.246	-	-	0	-	0.00%
2004-12-30	0	0.082	0.071	0.082	-	-	0	0	-	3.246	2.811	3.246	-	-	0	-	-2.38%
2004-12-29	0	0.084	0.075	0.084	0.075	0.084	959,000	72,000	0.0751	3.325	2.969	3.325	2.969	3.325	24,224	2.9722	3.70%
2004-12-28	0	0.081	0.075	0.085	-	-	0	0	-	3.207	2.969	3.365	-	-	0	-	0.00%
2004-12-24	0	0.081	0.070	0.081	0.081	0.081	208,000	16,848	0.0810	3.207	2.771	3.207	3.207	3.207	5,254	3.2067	-2.41%
2004-12-23	0	0.083	0.079	0.083	0.079	0.083	110,000	8,762	0.0797	3.286	3.127	3.286	3.127	3.286	2,779	3.1534	-2.35%
2004-12-22	0	0.085	0.075	0.085	0.085	0.086	250,000	21,300	0.0852	3.365	2.969	3.365	3.365	3.405	6,315	3.3729	2.41%
2004-12-21	0	0.083	-	0.084	0.083	0.083	300,000	24,900	0.0830	3.286	-	3.325	3.286	3.286	7,578	3.2858	-2.35%
2004-12-20	0	0.085	-	0.086	0.084	0.085	400,000	33,800	0.0845	3.365	-	3.405	3.325	3.365	10,104	3.3452	-1.16%
2004-12-17	0	0.086	-	0.086	0.086	0.086	1,000,000	86,000	0.0860	3.405	-	3.405	3.405	3.405	25,260	3.4046	1.18%
2004-12-16	0	0.085	-	0.085	0.086	0.086	1,500,000	129,000	0.0860	3.365	-	3.365	3.405	3.405	37,890	3.4046	1.19%
2004-12-15	0	0.084	0.075	0.084	0.075	0.084	3,322,000	269,200	0.0810	3.325	2.969	3.325	2.969	3.325	83,913	3.2081	5.00%
2004-12-14	0	0.080	0.080	0.083	0.075	0.083	660,000	52,964	0.0802	3.167	3.167	3.286	2.969	3.286	16,672	3.1769	6.67%
2004-12-13	0	0.075	0.074	0.075	0.083	0.086	1,604,000	137,632	0.0858	2.969	2.930	2.969	3.286	3.405	40,517	3.3969	-12.79%
2004-12-10	0	0.086	0.074	0.087	0.085	0.087	5,014,000	431,190	0.0860	3.405	2.930	3.444	3.365	3.444	126,653	3.4045	1.18%
2004-12-09	0	0.085	0.075	0.085	0.085	0.085	1,000,000	85,000	0.0850	3.365	2.969	3.365	3.365	3.365	25,260	3.3650	0.00%
2004-12-08	0	0.085	0.076	0.086	0.076	0.086	4,504,000	384,804	0.0854	3.365	3.009	3.405	3.009	3.405	113,771	3.3823	-2.30%
2004-12-07	0	0.087	0.078	0.087	0.084	0.087	2,165,000	184,666	0.0853	3.444	3.088	3.444	3.325	3.444	54,688	3.3767	2.35%
2004-12-06	0	0.085	0.075	0.085	0.086	0.087	2,005,000	174,409	0.0870	3.365	2.969	3.365	3.405	3.444	50,646	3.4437	-1.16%
2004-12-03	0	0.086	0.072	0.087	0.080	0.087	4,222,000	363,970	0.0862	3.405	2.850	3.444	3.167	3.444	106,647	3.4128	-1.15%
2004-12-02	0	0.087	0.076	0.087	0.085	0.087	4,474,000	383,834	0.0858	3.444	3.009	3.444	3.365	3.444	113,013	3.3964	3.57%
2004-12-01	0	0.084	0.075	0.085	0.084	0.084	300,000	25,200	0.0840	3.325	2.969	3.365	3.325	3.325	7,578	3.3254	-2.33%
2004-11-30	0	0.086	0.076	0.086	0.086	0.086	2,022,600	173,918	0.0860	3.405	3.009	3.405	3.405	3.405	51,091	3.4041	-1.15%
2004-11-29	0	0.087	0.076	0.087	0.072	0.087	1,045,000	89,669	0.0858	3.444	3.009	3.444	2.850	3.444	26,397	3.3970	-1.14%
2004-11-26	0	0.088	0.075	0.088	0.073	0.088	2,073,000	180,937	0.0873	3.484	2.969	3.484	2.890	3.484	52,364	3.4554	3.53%
2004-11-25	0	0.085	-	0.085	0.091	0.092	2,000,000	183,000	0.0915	3.365	-	3.365	3.603	3.642	50,520	3.6223	-9.57%
2004-11-24	0	0.094	-	0.094	0.092	0.095	2,470,000	229,496	0.0929	3.721	-	3.721	3.642	3.761	62,392	3.6783	4.44%
2004-11-23	0	0.090	0.090	0.091	0.084	0.092	2,300,000	208,220	0.0905	3.563	3.563	3.603	3.325	3.642	58,098	3.5840	0.00%
2004-11-22	0	0.090	0.086	0.090	0.086	0.095	2,256,000	205,356	0.0910	3.563	3.405	3.563	3.405	3.761	56,986	3.6036	0.00%
2004-11-19	0	0.090	0.086	0.099	0.080	0.099	7,800,000	650,930	0.0835	3.563	3.405	3.919	3.167	3.919	197,027	3.3038	12.50%
2004-11-18	0	0.080	0.077	0.080	0.077	0.081	6,490,000	522,330	0.0805	3.167	3.048	3.167	3.048	3.207	163,937	3.1862	-1.23%
2004-11-17	0	0.081	0.075	0.082	0.075	0.084	5,198,000	432,230	0.0832	3.207	2.969	3.246	2.969	3.325	131,301	3.2919	-2.41%
2004-11-16	0	0.083	0.075	0.083	0.075	0.084	9,580,000	791,560	0.0826	3.286	2.969	3.286	2.969	3.325	241,990	3.2710	-3.49%
2004-11-15	0	0.086	0.075	0.086	0.075	0.086	9,821,000	842,557	0.0858	3.405	2.969	3.405	2.969	3.405	248,078	3.3963	0.00%
2004-11-12	0	0.086	-	0.086	0.086	0.089	11,100,000	976,524	0.0880	3.405	-	3.405	3.405	3.523	280,385	3.4828	-1.15%
2004-11-11	0	0.087	-	0.087	0.088	0.088	2,500,000	220,000	0.0880	3.444	-	3.444	3.484	3.484	63,150	3.4838	-7.45%
2004-11-10	0	0.094	-	0.094	0.094	0.094	850,000	79,900	0.0940	3.721	-	3.721	3.721	3.721	21,471	3.7213	-1.05%
2004-11-09	0	0.095	-	0.095	-	-	320,000	29,760	0.0930	3.761	-	3.761	-	-	8,083	3.6817	-4.04%
2004-11-08	0	0.099	-	0.099	0.096	0.099	250,000	24,330	0.0973	3.919	-	3.919	3.800	3.919	6,315	3.8527	8.79%
2004-11-05	0	0.091	0.078	0.091	0.081	0.091	508,000	42,724	0.0841	3.603	3.088	3.603	3.207	3.603	12,832	3.3295	0.00%
2004-11-04	0	0.091	-	0.092	0.091	0.092	630,000	57,430	0.0912	3.603	-	3.642	3.603	3.642	15,914	3.6088	-1.09%
2004-11-03	0	0.092	-	0.092	0.092	0.093	500,000	46,026	0.0921	3.642	-	3.642	3.642	3.682	12,630	3.6442	-1.08%
2004-11-02	0	0.093	-	0.093	0.092	0.094	520,000	48,050	0.0924	3.682	-	3.682	3.642	3.721	13,135	3.6581	0.00%
2004-11-01	0	0.093	0.091	0.093	0.086	0.093	1,121,000	99,168	0.0885	3.682	3.603	3.682	3.405	3.682	28,316	3.5021	5.68%
2004-10-29	0	0.088	0.069	0.088	0.065	0.088	582,000	43,772	0.0752	3.484	2.732	3.484	2.573	3.484	14,701	2.9774	12.82%
2004-10-28	0	0.078	0.078	0.080	0.070	0.070	104,000	7,280	0.0700	3.088	3.088	3.167	2.771	2.771	2,627	2.7712	11.43%
2004-10-27	0	0.070	-	0.070	0.060	0.070	200,000	13,620	0.0681	2.771	-	2.771	2.375	2.771	5,052	2.6960	0.00%
2004-10-26	0	0.070	-	0.070	-	-	0	0	-	2.771	-	2.771	-	-	0	-	-9.09%
2004-10-25	0	0.077	-	0.079	-	-	0	0	-	3.048	-	3.127	-	-	0	-	0.00%
2004-10-21	0	0.077	-	0.077	-	-	0	0	-	3.048	-	3.048	-	-	0	-	-1.28%
2004-10-20	0	0.078	-	0.080	-	-	3,000	150	0.0500	3.088	-	3.167	-	-	76	1.9794	0.00%
2004-10-19	0	0.078	-	0.080	-	-	0	0	-	3.088	-	3.167	-	-	0	-	0.00%
2004-10-18	0	0.078	-	0.079	-	-	0	0	-	3.088	-	3.127	-	-	0	-	0.00%
2004-10-15	0	0.078	-	0.078	-	-	0	0	-	3.088	-	3.088	-	-	0	-	-1.27%
2004-10-14	0	0.079	-	0.080	-	-	0	0	-	3.127	-	3.167	-	-	0	-	0.00%
2004-10-13	0	0.079	-	0.079	0.079	0.079	30,000	2,370	0.0790	3.127	-	3.127	3.127	3.127	758	3.1275	5.33%
2004-10-12	0	0.075	0.062	0.075	0.070	0.078	172,000	12,418	0.0722	2.969	2.454	2.969	2.771	3.088	4,345	2.8582	-3.85%
2004-10-11	1	-	-	-	-	-	0	0	-	3.088	-	-	-	-	0	-	0.00%
2004-10-08	0	0.078	-	0.078	-	-	0	0	-	3.088	-	3.088	-	-	0	-	0.00%
2004-10-07	0	0.078	0.078	0.079	-	-	0	0	-	3.088	3.088	3.127	-	-	0	-	4.00%
2004-10-06	0	0.075	0.075	0.077	0.070	0.074	100,000	7,084	0.0708	2.969	2.969	3.048	2.771	2.930	2,526	2.8044	-5.06%
2004-10-05	0	0.079	-	0.079	-	-	0	0	-	3.127	-	3.127	-	-	0	-	0.00%
2004-10-04	0	0.079	-	0.079	-	-	0	0	-	3.127	-	3.127	-	-	0	-	0.00%
2004-09-30	0	0.079	-	0.079	0.070	0.079	80,000	5,940	0.0743	3.127	-	3.127	2.771	3.127	2,021	2.9394	0.00%
2004-09-28	0	0.079	-	0.079	-	-	0	0	-	3.127	-	3.127	-	-	0	-	-1.25%
2004-09-27	0	0.080	-	0.080	-	-	0	0	-	3.167	-	3.167	-	-	0	-	-2.44%
2004-09-24	0	0.082	-	0.082	-	-	0	0	-	3.246	-	3.246	-	-	0	-	-1.20%
2004-09-23	0	0.083	-	0.083	0.083	0.083	150,000	12,450	0.0830	3.286	-	3.286	3.286	3.286	3,789	3.2858	6.41%
2004-09-22	0	0.078	-	0.080	-	-	0	0	-	3.088	-	3.167	-	-	0	-	0.00%
2004-09-21	0	0.078	-	0.078	-	-	0	0	-	3.088	-	3.088	-	-	0	-	-2.50%
2004-09-20	0	0.080	-	0.080	-	-	0	0	-	3.167	-	3.167	-	-	0	-	0.00%
2004-09-17	0	0.080	-	0.080	-	-	0	0	-	3.167	-	3.167	-	-	0	-	0.00%
2004-09-16	0	0.080	-	0.080	-	-	0	0	-	3.167	-	3.167	-	-	0	-	0.00%
2004-09-15	0	0.080	-	0.080	-	-	0	0	-	3.167	-	3.167	-	-	0	-	0.00%
2004-09-14	0	0.080	-	0.080	0.086	0.086	100,000	8,600	0.0860	3.167	-	3.167	3.405	3.405	2,526	3.4046	2.56%
2004-09-13	0	0.078	-	0.078	-	-	0	0	-	3.088	-	3.088	-	-	0	-	-2.50%
2004-09-10	0	0.080	-	0.080	-	-	0	0	-	3.167	-	3.167	-	-	0	-	0.00%
2004-09-09	0	0.080	-	0.080	0.086	0.086	100,000	8,600	0.0860	3.167	-	3.167	3.405	3.405	2,526	3.4046	0.00%
2004-09-08	0	0.080	-	0.080	-	-	0	0	-	3.167	-	3.167	-	-	0	-	0.00%
2004-09-07	0	0.080	-	0.080	-	-	0	0	-	3.167	-	3.167	-	-	0	-	-2.44%
2004-09-06	0	0.082	-	0.082	0.086	0.086	100,000	8,600	0.0860	3.246	-	3.246	3.405	3.405	2,526	3.4046	0.00%
2004-09-03	0	0.082	-	0.085	-	-	0	0	-	3.246	-	3.365	-	-	0	-	0.00%
2004-09-02	0	0.082	-	0.087	-	-	0	0	-	3.246	-	3.444	-	-	0	-	0.00%
2004-09-01	1	-	-	-	-	-	0	0	-	3.246	-	-	-	-	0	-	0.00%
2004-08-31	1	-	-	-	-	-	0	0	-	3.246	-	-	-	-	0	-	0.00%
2004-08-30	1	-	-	-	-	-	0	0	-	3.246	-	-	-	-	0	-	0.00%
2004-08-27	0	0.082	-	0.082	-	-	0	0	-	3.246	-	3.246	-	-	0	-	0.00%
2004-08-26	0	0.082	-	0.082	-	-	0	0	-	3.246	-	3.246	-	-	0	-	0.00%
2004-08-25	1	-	-	-	-	-	0	0	-	3.246	-	-	-	-	0	-	0.00%
2004-08-24	1	-	-	-	-	-	0	0	-	3.246	-	-	-	-	0	-	0.00%
2004-08-23	0	0.082	-	0.088	-	-	0	0	-	3.246	-	3.484	-	-	0	-	0.00%
2004-08-20	0	0.082	-	0.082	-	-	0	0	-	3.246	-	3.246	-	-	0	-	0.00%
2004-08-19	0	0.082	-	0.082	0.082	0.082	300,000	24,600	0.0820	3.246	-	3.246	3.246	3.246	7,578	3.2463	2.50%
2004-08-18	0	0.080	-	0.080	-	-	0	0	-	3.167	-	3.167	-	-	0	-	-5.88%
2004-08-17	0	0.085	-	0.088	-	-	1,000	70	0.0700	3.365	-	3.484	-	-	25	2.7712	0.00%
2004-08-16	0	0.085	0.085	0.090	0.079	0.079	10,000	790	0.0790	3.365	3.365	3.563	3.127	3.127	253	3.1275	7.59%
2004-08-13	0	0.079	-	0.079	-	-	0	0	-	3.127	-	3.127	-	-	0	-	-1.25%
2004-08-12	0	0.080	-	0.085	-	-	0	0	-	3.167	-	3.365	-	-	0	-	0.00%
2004-08-11	0	0.080	-	0.086	-	-	0	0	-	3.167	-	3.405	-	-	0	-	0.00%
2004-08-10	0	0.080	-	0.080	-	-	0	0	-	3.167	-	3.167	-	-	0	-	-3.61%
2004-08-09	0	0.083	-	0.088	-	-	0	0	-	3.286	-	3.484	-	-	0	-	0.00%
2004-08-06	0	0.083	-	0.083	-	-	0	0	-	3.286	-	3.286	-	-	0	-	0.00%
2004-08-05	0	0.083	-	0.085	-	-	0	0	-	3.286	-	3.365	-	-	0	-	0.00%
2004-08-04	0	0.083	-	0.083	0.082	0.083	120,000	9,940	0.0828	3.286	-	3.286	3.246	3.286	3,031	3.2792	-2.35%
2004-08-03	0	0.085	-	0.085	0.085	0.085	300,000	25,500	0.0850	3.365	-	3.365	3.365	3.365	7,578	3.3650	-4.49%
2004-08-02	0	0.089	-	0.090	-	-	0	0	-	3.523	-	3.563	-	-	0	-	0.00%
2004-07-30	0	0.089	-	0.090	0.088	0.089	200,000	17,700	0.0885	3.523	-	3.563	3.484	3.523	5,052	3.5036	4.71%
2004-07-29	0	0.085	-	0.090	-	-	0	0	-	3.365	-	3.563	-	-	0	-	0.00%
2004-07-28	0	0.085	-	0.088	-	-	0	0	-	3.365	-	3.484	-	-	0	-	0.00%
2004-07-27	0	0.085	0.085	0.088	-	-	0	0	-	3.365	3.365	3.484	-	-	0	-	3.66%
2004-07-26	0	0.082	0.082	0.086	-	-	0	0	-	3.246	3.246	3.405	-	-	0	-	6.49%
2004-07-23	0	0.077	0.077	-	-	-	28,000	1,960	0.0700	3.048	3.048	-	-	-	707	2.7712	13.24%
2004-07-22	0	0.068	-	0.070	-	-	0	0	-	2.692	-	2.771	-	-	0	-	0.00%
2004-07-21	0	0.068	0.060	0.070	-	-	0	0	-	2.692	2.375	2.771	-	-	0	-	0.00%
2004-07-20	0	0.068	0.072	-	0.050	0.072	34,000	2,028	0.0596	2.692	2.850	-	1.979	2.850	859	2.3613	-6.85%
2004-07-19	0	0.073	0.073	0.075	0.050	0.050	32,000	1,600	0.0500	2.890	2.890	2.969	1.979	1.979	808	1.9794	0.00%
2004-07-16	0	0.073	0.050	0.075	-	-	0	0	-	2.890	1.979	2.969	-	-	0	-	0.00%
2004-07-15	0	0.073	0.050	0.073	-	-	0	0	-	2.890	1.979	2.890	-	-	0	-	0.00%
2004-07-14	0	0.073	-	0.073	-	-	0	0	-	2.890	-	2.890	-	-	0	-	0.00%
2004-07-13	0	0.073	-	0.075	-	-	0	0	-	2.890	-	2.969	-	-	0	-	0.00%
2004-07-12	0	0.073	-	0.075	-	-	0	0	-	2.890	-	2.969	-	-	0	-	0.00%
2004-07-09	0	0.073	0.060	0.075	-	-	0	0	-	2.890	2.375	2.969	-	-	0	-	0.00%
2004-07-08	0	0.073	0.060	0.075	-	-	0	0	-	2.890	2.375	2.969	-	-	0	-	0.00%
2004-07-07	0	0.073	0.069	0.075	0.060	0.073	56,000	3,894	0.0695	2.890	2.732	2.969	2.375	2.890	1,415	2.7528	-8.75%
2004-07-06	0	0.080	0.060	0.088	-	-	0	0	-	3.167	2.375	3.484	-	-	0	-	0.00%
2004-07-05	0	0.080	0.060	0.080	-	-	0	0	-	3.167	2.375	3.167	-	-	0	-	0.00%
2004-07-02	0	0.080	0.060	0.080	-	-	0	0	-	3.167	2.375	3.167	-	-	0	-	0.00%
2004-06-30	0	0.080	-	0.080	-	-	0	0	-	3.167	-	3.167	-	-	0	-	0.00%
2004-06-29	0	0.080	0.065	0.080	-	-	0	0	-	3.167	2.573	3.167	-	-	0	-	-3.61%
2004-06-28	0	0.083	-	0.083	-	-	0	0	-	3.286	-	3.286	-	-	0	-	-2.35%
2004-06-25	0	0.085	0.085	0.090	-	-	0	0	-	3.365	3.365	3.563	-	-	0	-	6.25%
2004-06-24	0	0.080	0.080	0.085	-	-	0	0	-	3.167	3.167	3.365	-	-	0	-	6.67%
2004-06-23	0	0.075	-	0.075	-	-	0	0	-	2.969	-	2.969	-	-	0	-	-6.25%
2004-06-21	0	0.080	-	0.080	-	-	0	0	-	3.167	-	3.167	-	-	0	-	-5.88%
2004-06-18	0	0.085	-	0.086	-	-	0	0	-	3.365	-	3.405	-	-	0	-	0.00%
2004-06-17	0	0.085	0.085	0.087	-	-	0	0	-	3.365	3.365	3.444	-	-	0	-	2.41%
2004-06-16	0	0.083	-	0.087	-	-	0	0	-	3.286	-	3.444	-	-	0	-	0.00%
2004-06-15	0	0.083	0.083	0.085	-	-	0	0	-	3.286	3.286	3.365	-	-	0	-	6.41%
2004-06-14	0	0.078	-	0.079	-	-	0	0	-	3.088	-	3.127	-	-	0	-	0.00%
2004-06-11	0	0.078	0.070	0.079	0.070	0.078	552,000	39,040	0.0707	3.088	2.771	3.127	2.771	3.088	13,943	2.7999	-4.88%
2004-06-10	0	0.082	0.073	0.082	0.073	0.082	570,000	42,390	0.0744	3.246	2.890	3.246	2.890	3.246	14,398	2.9441	-7.87%
2004-06-09	0	0.089	-	0.089	0.075	0.089	37,000	2,972	0.0803	3.523	-	3.523	2.969	3.523	935	3.1799	2.30%
2004-06-08	0	0.087	-	0.087	-	-	0	0	-	3.444	-	3.444	-	-	0	-	0.00%
2004-06-07	0	0.087	-	0.099	-	-	0	0	-	3.444	-	3.919	-	-	0	-	0.00%
2004-06-04	0	0.087	-	0.090	-	-	0	0	-	3.444	-	3.563	-	-	0	-	0.00%
2004-06-03	0	0.087	0.070	0.087	0.040	0.088	30,000	1,980	0.0660	3.444	2.771	3.444	1.584	3.484	758	2.6128	-3.33%
2004-06-02	0	0.090	-	0.090	-	-	0	0	-	3.563	-	3.563	-	-	0	-	-5.26%
2004-06-01	0	0.095	0.095	0.099	-	-	0	0	-	3.761	3.761	3.919	-	-	0	-	5.56%
2004-05-31	0	0.090	0.061	0.090	-	-	0	0	-	3.563	2.415	3.563	-	-	0	-	0.00%
2004-05-28	0	0.090	0.061	0.090	-	-	0	0	-	3.563	2.415	3.563	-	-	0	-	0.00%
2004-05-27	0	0.090	0.061	0.090	-	-	0	0	-	3.563	2.415	3.563	-	-	0	-	0.00%
2004-05-25	0	0.090	0.061	0.090	-	-	0	0	-	3.563	2.415	3.563	-	-	0	-	0.00%
2004-05-24	0	0.090	0.065	0.090	0.092	0.092	100,000	9,200	0.0920	3.563	2.573	3.563	3.642	3.642	2,526	3.6421	-2.17%
2004-05-21	0	0.092	0.092	0.099	-	-	0	0	-	3.642	3.642	3.919	-	-	0	-	2.22%
2004-05-20	0	0.090	0.061	0.091	0.090	0.090	80,000	7,200	0.0900	3.563	2.415	3.603	3.563	3.563	2,021	3.5630	1.12%
2004-05-19	0	0.089	0.061	0.089	-	-	20,000	1,600	0.0800	3.523	2.415	3.523	-	-	505	3.1671	-2.20%
2004-05-18	0	0.091	-	0.091	0.092	0.092	30,000	2,760	0.0920	3.603	-	3.603	3.642	3.642	758	3.6421	3.41%
2004-05-17	0	0.088	0.055	0.089	-	-	0	0	-	3.484	2.177	3.523	-	-	0	-	0.00%
2004-05-14	0	0.088	0.067	0.087	0.080	0.088	110,000	9,612	0.0874	3.484	2.652	3.444	3.167	3.484	2,779	3.4593	17.33%
2004-05-13	0	0.075	0.070	0.075	0.070	0.084	166,000	11,676	0.0703	2.969	2.771	2.969	2.771	3.325	4,193	2.7845	-14.77%
2004-05-12	0	0.088	0.063	0.090	-	-	0	0	-	3.484	2.494	3.563	-	-	0	-	0.00%
2004-05-11	0	0.088	-	0.090	-	-	0	0	-	3.484	-	3.563	-	-	0	-	0.00%
2004-05-10	0	0.088	0.071	0.088	-	-	0	0	-	3.484	2.811	3.484	-	-	0	-	-1.12%
2004-05-07	0	0.089	-	0.092	-	-	0	0	-	3.523	-	3.642	-	-	0	-	0.00%
2004-05-06	0	0.089	0.055	0.089	0.050	0.089	170,000	12,970	0.0763	3.523	2.177	3.523	1.979	3.523	4,294	3.0204	0.00%
2004-05-05	0	0.089	0.060	0.092	-	-	0	0	-	3.523	2.375	3.642	-	-	0	-	0.00%
2004-05-04	0	0.089	0.060	0.090	-	-	0	0	-	3.523	2.375	3.563	-	-	0	-	0.00%
2004-05-03	0	0.089	0.060	0.089	0.088	0.089	180,000	15,940	0.0886	3.523	2.375	3.523	3.484	3.523	4,547	3.5058	1.14%
2004-04-30	0	0.088	0.061	0.090	-	-	0	0	-	3.484	2.415	3.563	-	-	0	-	0.00%
2004-04-29	0	0.088	0.060	0.090	-	-	0	0	-	3.484	2.375	3.563	-	-	0	-	0.00%
2004-04-28	0	0.088	0.088	0.090	0.088	0.088	34,000	2,992	0.0880	3.484	3.484	3.563	3.484	3.484	859	3.4838	0.00%
2004-04-27	0	0.088	-	0.088	0.088	0.088	506,000	44,528	0.0880	3.484	-	3.484	3.484	3.484	12,782	3.4838	2.33%
2004-04-26	0	0.086	0.075	0.088	0.086	0.086	82,000	7,052	0.0860	3.405	2.969	3.484	3.405	3.405	2,071	3.4046	0.00%
2004-04-23	0	0.086	0.071	0.087	0.080	0.086	90,000	7,680	0.0853	3.405	2.811	3.444	3.167	3.405	2,273	3.3782	-1.15%
2004-04-22	0	0.087	0.072	0.087	0.075	0.089	172,000	14,720	0.0856	3.444	2.850	3.444	2.969	3.523	4,345	3.3880	-1.14%
2004-04-21	0	0.088	0.075	0.090	0.067	0.088	420,000	31,060	0.0740	3.484	2.969	3.563	2.652	3.484	10,609	2.9277	7.32%
2004-04-20	0	0.082	0.075	0.083	-	-	0	0	-	3.246	2.969	3.286	-	-	0	-	0.00%
2004-04-19	0	0.082	-	0.082	0.083	0.085	151,400	12,616	0.0833	3.246	-	3.246	3.286	3.365	3,824	3.2989	-3.53%
2004-04-16	0	0.085	0.072	0.088	-	-	0	0	-	3.365	2.850	3.484	-	-	0	-	0.00%
2004-04-15	0	0.085	0.076	0.085	-	-	0	0	-	3.365	3.009	3.365	-	-	0	-	-2.30%
2004-04-14	0	0.087	0.078	0.090	0.087	0.087	2,964,000	256,968	0.0867	3.444	3.088	3.563	3.444	3.444	74,870	3.4322	-1.14%
2004-04-13	0	0.088	0.078	0.090	0.088	0.088	130,000	11,440	0.0880	3.484	3.088	3.563	3.484	3.484	3,284	3.4838	0.00%
2004-04-08	0	0.088	0.076	0.092	0.088	0.088	17,140,000	1,456,840	0.0850	3.484	3.009	3.642	3.484	3.484	432,955	3.3649	3.53%
2004-04-07	0	0.085	0.079	0.098	0.079	0.080	11,200,000	951,608	0.0850	3.365	3.127	3.880	3.127	3.167	282,911	3.3636	-3.41%
2004-04-06	0	0.088	0.082	0.088	0.068	0.088	132,000	9,816	0.0744	3.484	3.246	3.484	2.692	3.484	3,334	2.9439	-6.38%
2004-04-02	0	0.094	0.060	0.100	0.094	0.094	200,000	18,800	0.0940	3.721	2.375	3.959	3.721	3.721	5,052	3.7213	0.00%
2004-04-01	0	0.094	0.078	0.094	0.092	0.094	230,000	21,320	0.0927	3.721	3.088	3.721	3.642	3.721	5,810	3.6697	2.17%
2004-03-31	0	0.092	0.092	-	0.085	0.091	747,000	65,936	0.0883	3.642	3.642	-	3.365	3.603	18,869	3.4944	10.84%
2004-03-30	1	-	-	-	-	-	0	0	-	3.286	-	-	-	-	0	-	0.00%
2004-03-29	1	-	-	-	-	-	0	0	-	3.286	-	-	-	-	0	-	0.00%
2004-03-26	0	0.083	0.070	0.083	-	-	0	0	-	3.286	2.771	3.286	-	-	0	-	-1.19%
2004-03-25	0	0.084	0.073	0.094	-	-	0	0	-	3.325	2.890	3.721	-	-	0	-	0.00%
2004-03-24	0	0.084	0.070	0.090	-	-	0	0	-	3.325	2.771	3.563	-	-	0	-	0.00%
2004-03-23	0	0.084	0.060	0.084	-	-	0	0	-	3.325	2.375	3.325	-	-	0	-	-5.62%
2004-03-22	0	0.089	0.060	0.089	-	-	0	0	-	3.523	2.375	3.523	-	-	0	-	-9.18%
2004-03-19	0	0.098	0.060	0.100	0.098	0.098	300,000	29,400	0.0980	3.880	2.375	3.959	3.880	3.880	7,578	3.8797	0.00%
2004-03-18	0	0.098	0.070	0.098	-	-	200,000	19,600	0.0980	3.880	2.771	3.880	-	-	5,052	3.8797	0.00%
2004-03-17	0	0.098	0.070	0.098	-	-	0	0	-	3.880	2.771	3.880	-	-	0	-	-2.00%
2004-03-16	0	0.100	0.100	-	0.090	0.090	306,000	27,540	0.0900	3.959	3.959	-	3.563	3.563	7,730	3.5630	11.11%
2004-03-15	0	0.090	0.063	0.090	-	-	0	0	-	3.563	2.494	3.563	-	-	0	-	0.00%
2004-03-12	0	0.090	0.050	0.090	-	-	0	0	-	3.563	1.979	3.563	-	-	0	-	0.00%
2004-03-11	0	0.090	0.080	0.090	-	-	0	0	-	3.563	3.167	3.563	-	-	0	-	-5.26%
2004-03-10	0	0.095	0.070	0.095	-	-	0	0	-	3.761	2.771	3.761	-	-	0	-	-1.04%
2004-03-09	0	0.096	0.070	0.096	0.096	0.096	200,000	19,200	0.0960	3.800	2.771	3.800	3.800	3.800	5,052	3.8005	-4.00%
2004-03-08	0	0.100	0.075	0.100	0.100	0.100	30,000	3,000	0.1000	3.959	2.969	3.959	3.959	3.959	758	3.9588	7.53%
2004-03-05	0	0.093	0.093	0.095	-	-	0	0	-	3.682	3.682	3.761	-	-	0	-	9.41%
2004-03-04	0	0.085	0.080	0.096	0.070	0.090	562,000	46,530	0.0828	3.365	3.167	3.800	2.771	3.563	14,196	3.2777	-5.56%
2004-03-03	0	0.090	0.080	0.094	-	-	500,000	42,500	0.0850	3.563	3.167	3.721	-	-	12,630	3.3650	0.00%
2004-03-02	0	0.090	0.090	0.098	0.080	0.080	525,000	44,490	0.0847	3.563	3.563	3.880	3.167	3.167	13,261	3.3548	0.00%
2004-03-01	0	0.090	0.090	0.093	0.083	0.083	990,000	83,170	0.0840	3.563	3.563	3.682	3.286	3.286	25,007	3.3258	-9.09%
2004-02-27	0	0.099	0.083	0.099	0.085	0.099	207,000	17,618	0.0851	3.919	3.286	3.919	3.365	3.919	5,229	3.3694	1.02%
2004-02-26	0	0.098	0.098	0.099	0.082	0.099	90,000	7,866	0.0874	3.880	3.880	3.919	3.246	3.919	2,273	3.4600	-1.01%
2004-02-25	0	0.099	0.099	0.100	0.090	0.090	20,000	1,800	0.0900	3.919	3.919	3.959	3.563	3.563	505	3.5630	-1.00%
2004-02-24	0	0.100	0.100	0.102	-	-	0	0	-	3.959	3.959	4.038	-	-	0	-	5.26%
2004-02-23	0	0.095	0.095	-	0.081	0.092	11,000	944	0.0858	3.761	3.761	-	3.207	3.642	278	3.3974	11.76%
2004-02-20	0	0.085	-	0.085	0.090	0.092	148,000	13,556	0.0916	3.365	-	3.365	3.563	3.642	3,738	3.6261	-5.56%
2004-02-19	0	0.090	0.081	0.090	-	-	0	0	-	3.563	3.207	3.563	-	-	0	-	-5.26%
2004-02-18	0	0.095	0.087	0.095	-	-	1,390,000	122,320	0.0880	3.761	3.444	3.761	-	-	35,111	3.4838	-4.04%
2004-02-17	0	0.099	0.085	0.099	0.085	0.099	66,600	5,818	0.0874	3.919	3.365	3.919	3.365	3.919	1,682	3.4583	0.00%
2004-02-16	0	0.099	0.099	0.100	0.086	0.100	1,828,000	169,364	0.0926	3.919	3.919	3.959	3.405	3.959	46,175	3.6679	-5.71%
2004-02-13	0	0.105	0.090	0.105	0.105	0.105	110,000	11,550	0.1050	4.157	3.563	4.157	4.157	4.157	2,779	4.1568	5.00%
2004-02-12	0	0.100	0.070	0.100	0.100	0.100	110,000	10,600	0.0964	3.959	2.771	3.959	3.959	3.959	2,779	3.8149	4.17%
2004-02-11	0	0.096	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2004-02-10	0	0.096	0.096	0.098	-	-	0	0	-	3.800	3.800	3.880	-	-	0	-	3.23%
2004-02-09	0	0.093	0.070	0.095	-	-	0	0	-	3.682	2.771	3.761	-	-	0	-	0.00%
2004-02-06	0	0.093	-	0.093	-	-	0	0	-	3.682	-	3.682	-	-	0	-	0.00%
2004-02-05	0	0.093	-	0.093	-	-	0	0	-	3.682	-	3.682	-	-	0	-	-1.06%
2004-02-04	0	0.094	0.094	0.095	0.087	0.087	50,000	4,350	0.0870	3.721	3.721	3.761	3.444	3.444	1,263	3.4442	-4.08%
2004-02-03	0	0.098	0.087	0.098	0.081	0.098	1,313,600	106,792	0.0813	3.880	3.444	3.880	3.207	3.880	33,181	3.2184	8.89%
2004-02-02	0	0.090	0.090	0.096	0.085	0.085	100,000	8,500	0.0850	3.563	3.563	3.800	3.365	3.365	2,526	3.3650	2.27%
2004-01-30	0	0.088	0.086	0.088	0.084	0.088	150,000	13,144	0.0876	3.484	3.405	3.484	3.325	3.484	3,789	3.4690	-5.38%
2004-01-29	0	0.093	0.093	0.100	0.081	0.088	110,000	8,980	0.0816	3.682	3.682	3.959	3.207	3.484	2,779	3.2319	5.68%
2004-01-28	0	0.088	0.081	0.088	0.083	0.098	436,000	38,222	0.0877	3.484	3.207	3.484	3.286	3.880	11,013	3.4705	-8.33%
2004-01-27	0	0.096	-	0.096	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2004-01-26	0	0.096	0.096	0.097	0.090	0.098	110,000	9,980	0.0907	3.800	3.800	3.840	3.563	3.880	2,779	3.5917	6.67%
2004-01-21	0	0.090	0.075	0.093	0.090	0.090	41,161	3,670	0.0892	3.563	2.969	3.682	3.563	3.563	1,040	3.5298	1.12%
2004-01-20	0	0.089	0.075	0.090	-	-	0	0	-	3.523	2.969	3.563	-	-	0	-	0.00%
2004-01-19	0	0.089	0.078	0.090	-	-	0	0	-	3.523	3.088	3.563	-	-	0	-	0.00%
2004-01-16	0	0.089	0.078	0.089	-	-	0	0	-	3.523	3.088	3.523	-	-	0	-	-1.11%
2004-01-15	0	0.090	0.076	0.090	0.078	0.090	250,000	20,100	0.0804	3.563	3.009	3.563	3.088	3.563	6,315	3.1829	-1.10%
2004-01-14	0	0.091	-	0.091	0.092	0.092	300,000	27,600	0.0920	3.603	-	3.603	3.642	3.642	7,578	3.6421	-1.09%
2004-01-13	0	0.092	-	0.093	0.091	0.092	80,000	7,300	0.0913	3.642	-	3.682	3.603	3.642	2,021	3.6124	8.24%
2004-01-12	0	0.085	0.072	0.093	0.085	0.085	440,000	37,400	0.0850	3.365	2.850	3.682	3.365	3.365	11,114	3.3650	1.19%
2004-01-09	0	0.084	0.072	0.084	-	-	0	0	-	3.325	2.850	3.325	-	-	0	-	0.00%
2004-01-08	0	0.084	0.073	0.085	-	-	0	0	-	3.325	2.890	3.365	-	-	0	-	0.00%
2004-01-07	0	0.084	0.075	0.084	-	-	0	0	-	3.325	2.969	3.325	-	-	0	-	-1.18%
2004-01-06	0	0.085	0.079	0.085	0.077	0.085	425,000	33,740	0.0794	3.365	3.127	3.365	3.048	3.365	10,735	3.1429	11.84%
2004-01-05	0	0.076	0.076	0.080	0.065	0.080	79,000	5,891	0.0746	3.009	3.009	3.167	2.573	3.167	1,996	2.9521	-5.00%
2004-01-02	0	0.080	0.071	0.080	-	-	0	0	-	3.167	2.811	3.167	-	-	0	-	-5.88%
2003-12-31	0	0.085	0.070	0.085	0.085	0.085	10,000	850	0.0850	3.365	2.771	3.365	3.365	3.365	253	3.3650	7.59%
2003-12-30	0	0.079	0.070	0.080	0.072	0.079	68,000	5,072	0.0746	3.127	2.771	3.167	2.850	3.127	1,718	2.9528	5.33%
2003-12-29	0	0.075	0.060	0.075	0.060	0.078	8,000	552	0.0690	2.969	2.375	2.969	2.375	3.088	202	2.7316	-3.85%
2003-12-24	0	0.078	0.070	0.080	-	-	0	0	-	3.088	2.771	3.167	-	-	0	-	0.00%
2003-12-23	0	0.078	0.068	0.078	0.068	0.078	138,000	9,684	0.0702	3.088	2.692	3.088	2.692	3.088	3,486	2.7781	-1.27%
2003-12-22	0	0.079	0.069	0.084	0.079	0.079	12,000	954	0.0795	3.127	2.732	3.325	3.127	3.127	303	3.1473	3.95%
2003-12-19	0	0.076	0.073	0.076	0.066	0.076	538,000	37,280	0.0693	3.009	2.890	3.009	2.613	3.009	13,590	2.7432	-2.56%
2003-12-18	0	0.078	0.060	0.080	-	-	0	0	-	3.088	2.375	3.167	-	-	0	-	0.00%
2003-12-17	0	0.078	0.078	0.080	-	-	0	0	-	3.088	3.088	3.167	-	-	0	-	2.63%
2003-12-16	0	0.076	0.066	0.076	0.065	0.076	125,000	8,270	0.0662	3.009	2.613	3.009	2.573	3.009	3,157	2.6192	5.56%
2003-12-15	0	0.072	0.067	0.072	0.075	0.075	10,000	750	0.0750	2.850	2.652	2.850	2.969	2.969	253	2.9691	1.41%
2003-12-12	0	0.071	0.067	0.072	0.067	0.071	90,000	6,150	0.0683	2.811	2.652	2.850	2.652	2.811	2,273	2.7052	4.41%
2003-12-11	0	0.068	0.068	0.072	0.066	0.066	12,182	802	0.0658	2.692	2.692	2.850	2.613	2.613	308	2.6063	-1.45%
2003-12-10	0	0.069	0.066	0.069	0.066	0.069	88,000	6,042	0.0687	2.732	2.613	2.732	2.613	2.732	2,223	2.7181	1.47%
2003-12-09	0	0.068	0.066	0.068	0.064	0.070	1,897,000	126,257	0.0666	2.692	2.613	2.692	2.534	2.771	47,918	2.6349	-15.00%
2003-12-08	0	0.080	0.067	0.080	0.080	0.080	110,000	8,000	0.0727	3.167	2.652	3.167	3.167	3.167	2,779	2.8792	11.11%
2003-12-05	0	0.072	0.068	0.072	0.072	0.075	40,000	2,960	0.0740	2.850	2.692	2.850	2.850	2.969	1,010	2.9295	0.00%
2003-12-04	0	0.072	0.067	0.078	-	-	16,000	1,232	0.0770	2.850	2.652	3.088	-	-	404	3.0483	0.00%
2003-12-03	0	0.072	0.067	-	-	-	0	0	-	2.850	2.652	-	-	-	0	-	0.00%
2003-12-02	0	0.072	0.068	0.072	-	-	0	0	-	2.850	2.692	2.850	-	-	0	-	0.00%
2003-12-01	0	0.072	0.067	0.072	-	-	0	0	-	2.850	2.652	2.850	-	-	0	-	0.00%
2003-11-28	0	0.072	0.068	0.072	0.067	0.076	1,086,000	78,382	0.0722	2.850	2.692	2.850	2.652	3.009	27,432	2.8573	2.86%
2003-11-27	0	0.070	0.069	0.070	0.069	0.076	24,000	1,708	0.0712	2.771	2.732	2.771	2.732	3.009	606	2.8174	-4.11%
2003-11-26	0	0.073	0.069	0.075	0.069	0.073	407,000	28,501	0.0700	2.890	2.732	2.969	2.732	2.890	10,281	2.7723	5.80%
2003-11-25	0	0.069	0.066	0.069	0.064	0.069	310,000	20,480	0.0661	2.732	2.613	2.732	2.534	2.732	7,831	2.6154	0.00%
2003-11-24	0	0.069	0.065	0.069	0.063	0.071	1,415,000	95,165	0.0673	2.732	2.573	2.732	2.494	2.811	35,743	2.6625	-11.54%
2003-11-21	0	0.078	0.070	0.078	-	-	0	0	-	3.088	2.771	3.088	-	-	0	-	-1.27%
2003-11-20	0	0.079	0.079	0.080	0.075	0.075	200,000	15,000	0.0750	3.127	3.127	3.167	2.969	2.969	5,052	2.9691	-3.66%
2003-11-19	0	0.082	0.077	0.082	0.076	0.082	160,000	12,370	0.0773	3.246	3.048	3.246	3.009	3.246	4,042	3.0607	-1.20%
2003-11-18	0	0.083	0.078	0.085	-	-	0	0	-	3.286	3.088	3.365	-	-	0	-	0.00%
2003-11-17	0	0.083	0.083	0.084	0.080	0.080	100,000	8,000	0.0800	3.286	3.286	3.325	3.167	3.167	2,526	3.1671	0.00%
2003-11-14	0	0.083	0.075	0.084	0.080	0.085	304,000	24,932	0.0820	3.286	2.969	3.325	3.167	3.365	7,679	3.2468	0.00%
2003-11-13	0	0.083	0.075	0.083	0.075	0.083	28,000	2,244	0.0801	3.286	2.969	3.286	2.969	3.286	707	3.1727	0.00%
2003-11-12	0	0.083	0.075	0.083	-	-	0	0	-	3.286	2.969	3.286	-	-	0	-	-1.19%
2003-11-11	0	0.084	0.077	0.084	-	-	0	0	-	3.325	3.048	3.325	-	-	0	-	0.00%
2003-11-10	0	0.084	0.077	0.084	-	-	0	0	-	3.325	3.048	3.325	-	-	0	-	0.00%
2003-11-07	0	0.084	0.084	0.085	0.080	0.085	1,695,000	136,260	0.0804	3.325	3.325	3.365	3.167	3.365	42,816	3.1825	-6.67%
2003-11-06	0	0.090	0.080	0.090	0.085	0.090	20,000	1,740	0.0870	3.563	3.167	3.563	3.365	3.563	505	3.4442	4.65%
2003-11-05	0	0.086	0.085	0.090	0.083	0.090	300,000	26,054	0.0868	3.405	3.365	3.563	3.286	3.563	7,578	3.4381	-3.37%
2003-11-04	0	0.089	0.083	0.089	0.079	0.090	807,669	67,778	0.0839	3.523	3.286	3.523	3.127	3.563	20,402	3.3222	8.54%
2003-11-03	0	0.082	0.078	0.082	0.083	0.085	90,000	7,490	0.0832	3.246	3.088	3.246	3.286	3.365	2,273	3.2946	0.00%
2003-10-31	0	0.082	0.078	0.082	-	-	0	0	-	3.246	3.088	3.246	-	-	0	-	0.00%
2003-10-30	0	0.082	0.075	0.082	0.075	0.082	166,000	12,876	0.0776	3.246	2.969	3.246	2.969	3.246	4,193	3.0707	0.00%
2003-10-29	0	0.082	0.078	0.082	0.078	0.084	111,000	8,878	0.0800	3.246	3.088	3.246	3.088	3.325	2,804	3.1664	-6.82%
2003-10-28	0	0.088	0.081	0.088	-	-	0	0	-	3.484	3.207	3.484	-	-	0	-	-1.12%
2003-10-27	0	0.089	0.082	0.089	0.084	0.089	331,000	27,980	0.0845	3.523	3.246	3.523	3.325	3.523	8,361	3.3465	5.95%
2003-10-24	0	0.084	0.080	0.084	-	-	0	0	-	3.325	3.167	3.325	-	-	0	-	0.00%
2003-10-23	0	0.084	0.075	0.084	0.080	0.093	1,032,000	86,164	0.0835	3.325	2.969	3.325	3.167	3.682	26,068	3.3053	-12.50%
2003-10-22	0	0.096	-	0.096	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2003-10-21	0	0.096	-	0.096	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2003-10-20	0	0.096	0.087	0.098	-	-	0	0	-	3.800	3.444	3.880	-	-	0	-	0.00%
2003-10-17	0	0.096	-	0.096	0.088	0.099	1,090,000	104,730	0.0961	3.800	-	3.800	3.484	3.919	27,533	3.8038	0.00%
2003-10-16	0	0.096	-	0.096	-	-	0	0	-	3.800	-	3.800	-	-	0	-	-1.03%
2003-10-15	0	0.097	0.087	0.097	0.087	0.097	370,000	32,990	0.0892	3.840	3.444	3.840	3.444	3.840	9,346	3.5298	-3.00%
2003-10-14	0	0.100	-	0.100	0.100	0.100	200,000	20,000	0.1000	3.959	-	3.959	3.959	3.959	5,052	3.9588	3.09%
2003-10-13	0	0.097	0.097	0.098	0.088	0.105	108,000	9,640	0.0893	3.840	3.840	3.880	3.484	4.157	2,728	3.5336	-2.02%
2003-10-10	0	0.099	0.086	0.099	-	-	0	0	-	3.919	3.405	3.919	-	-	0	-	-1.00%
2003-10-09	0	0.100	0.088	0.100	0.090	0.100	435,000	42,674	0.0981	3.959	3.484	3.959	3.563	3.959	10,988	3.8837	1.01%
2003-10-08	0	0.099	0.086	0.099	0.100	0.100	100,000	10,000	0.1000	3.919	3.405	3.919	3.959	3.959	2,526	3.9588	0.00%
2003-10-07	0	0.099	0.088	0.100	-	-	0	0	-	3.919	3.484	3.959	-	-	0	-	0.00%
2003-10-06	0	0.099	0.092	0.099	0.091	0.106	395,000	38,669	0.0979	3.919	3.642	3.919	3.603	4.196	9,978	3.8756	-1.00%
2003-10-03	0	0.100	0.085	0.100	-	-	0	0	-	3.959	3.365	3.959	-	-	0	-	-1.96%
2003-10-02	0	0.102	0.087	0.102	0.090	0.103	268,000	26,510	0.0989	4.038	3.444	4.038	3.563	4.078	6,770	3.9160	0.99%
2003-09-30	0	0.101	0.088	0.101	-	-	0	0	-	3.998	3.484	3.998	-	-	0	-	0.00%
2003-09-29	0	0.101	0.090	0.101	0.100	0.101	191,000	19,180	0.1004	3.998	3.563	3.998	3.959	3.998	4,825	3.9754	-3.81%
2003-09-26	0	0.105	0.090	0.105	0.090	0.106	310,000	31,338	0.1011	4.157	3.563	4.157	3.563	4.196	7,831	4.0020	5.00%
2003-09-25	0	0.100	0.092	0.100	-	-	0	0	-	3.959	3.642	3.959	-	-	0	-	-4.76%
2003-09-24	0	0.105	0.086	0.105	0.090	0.105	286,000	28,900	0.1010	4.157	3.405	4.157	3.563	4.157	7,224	4.0004	5.00%
2003-09-23	0	0.100	0.086	0.100	0.085	0.100	185,000	17,080	0.0923	3.959	3.405	3.959	3.365	3.959	4,673	3.6550	-4.76%
2003-09-22	0	0.105	0.070	0.105	0.107	0.107	60,000	6,420	0.1070	4.157	2.771	4.157	4.236	4.236	1,516	4.2360	0.00%
2003-09-19	0	0.105	0.080	0.105	-	-	0	0	-	4.157	3.167	4.157	-	-	0	-	0.00%
2003-09-18	0	0.105	0.088	0.105	0.100	0.105	14,000	1,420	0.1014	4.157	3.484	4.157	3.959	4.157	354	4.0154	0.00%
2003-09-17	0	0.105	0.098	0.107	0.087	0.105	476,000	46,742	0.0982	4.157	3.880	4.236	3.444	4.157	12,024	3.8875	-2.78%
2003-09-16	0	0.108	0.086	0.108	0.108	0.108	186,000	19,728	0.1061	4.276	3.405	4.276	4.276	4.276	4,698	4.1989	8.00%
2003-09-15	0	0.100	0.088	0.100	0.090	0.100	24,000	2,200	0.0917	3.959	3.484	3.959	3.563	3.959	606	3.6289	-0.99%
2003-09-11	0	0.101	0.091	0.101	0.101	0.101	150,000	15,150	0.1010	3.998	3.603	3.998	3.998	3.998	3,789	3.9984	2.02%
2003-09-10	0	0.099	0.085	0.099	-	-	0	0	-	3.919	3.365	3.919	-	-	0	-	-1.00%
2003-09-09	0	0.100	0.091	0.100	0.096	0.110	2,860,000	288,912	0.1010	3.959	3.603	3.959	3.800	4.355	72,243	3.9992	-6.54%
2003-09-08	0	0.107	0.103	0.107	0.100	0.118	2,337,000	242,924	0.1039	4.236	4.078	4.236	3.959	4.671	59,032	4.1151	-3.60%
2003-09-05	0	0.111	0.109	0.111	0.109	0.120	1,642,000	189,190	0.1152	4.394	4.315	4.394	4.315	4.751	41,477	4.5613	0.00%
2003-09-04	0	0.111	0.107	0.112	0.085	0.113	1,542,000	158,390	0.1027	4.394	4.236	4.434	3.365	4.473	38,951	4.0664	19.35%
2003-09-03	1	0.093	-	-	-	-	0	0	-	3.682	-	-	-	-	0	-	0.00%
2003-09-02	1	0.093	-	-	-	-	0	0	-	3.682	-	-	-	-	0	-	0.00%
2003-09-01	1	0.093	-	-	-	-	0	0	-	3.682	-	-	-	-	0	-	0.00%
2003-08-29	1	0.093	-	-	-	-	0	0	-	3.682	-	-	-	-	0	-	0.00%
2003-08-28	0	0.093	0.085	0.093	0.092	0.096	650,000	60,474	0.0930	3.682	3.365	3.682	3.642	3.800	16,419	3.6832	-1.06%
2003-08-27	0	0.094	0.085	0.094	0.086	0.094	1,600,000	142,400	0.0890	3.721	3.365	3.721	3.405	3.721	40,416	3.5234	-3.09%
2003-08-26	0	0.097	0.090	0.097	0.093	0.103	754,000	72,666	0.0964	3.840	3.563	3.840	3.682	4.078	19,046	3.8153	-2.02%
2003-08-25	0	0.099	0.093	0.099	0.092	0.100	4,234,000	405,488	0.0958	3.919	3.682	3.919	3.642	3.959	106,950	3.7914	6.45%
2003-08-22	0	0.093	0.089	0.093	0.087	0.093	1,882,400	166,748	0.0886	3.682	3.523	3.682	3.444	3.682	47,549	3.5068	6.90%
2003-08-21	0	0.087	0.083	0.087	0.085	0.087	288,000	24,716	0.0858	3.444	3.286	3.444	3.365	3.444	7,275	3.3975	-4.40%
2003-08-20	0	0.091	0.083	0.091	0.081	0.091	189,400	16,326	0.0862	3.603	3.286	3.603	3.207	3.603	4,784	3.4125	4.60%
2003-08-19	0	0.087	0.087	0.088	0.085	0.085	1,094,000	92,990	0.0850	3.444	3.444	3.484	3.365	3.365	27,634	3.3650	0.00%
2003-08-18	0	0.087	0.082	0.087	0.080	0.088	174,000	14,668	0.0843	3.444	3.246	3.444	3.167	3.484	4,395	3.3373	-15.53%
2003-08-15	0	0.103	0.085	0.103	0.085	0.103	78,000	6,810	0.0873	4.078	3.365	4.078	3.365	4.078	1,970	3.4564	8.42%
2003-08-14	0	0.095	0.093	0.095	0.081	0.100	212,000	18,930	0.0893	3.761	3.682	3.761	3.207	3.959	5,355	3.5349	-5.94%
2003-08-13	0	0.101	-	0.101	0.108	0.108	90,000	9,720	0.1080	3.998	-	3.998	4.276	4.276	2,273	4.2755	0.00%
2003-08-12	0	0.101	-	0.101	0.109	0.109	50,000	5,450	0.1090	3.998	-	3.998	4.315	4.315	1,263	4.3151	0.00%
2003-08-11	0	0.101	0.095	0.102	0.088	0.101	316,000	30,980	0.0980	3.998	3.761	4.038	3.484	3.998	7,982	3.8812	18.82%
2003-08-08	0	0.085	0.076	0.085	0.076	0.090	105,600	8,069	0.0764	3.365	3.009	3.365	3.009	3.563	2,667	3.0250	-5.56%
2003-08-07	0	0.090	0.076	0.090	-	-	0	0	-	3.563	3.009	3.563	-	-	0	-	0.00%
2003-08-06	0	0.090	0.070	0.090	-	-	4,000	330	0.0825	3.563	2.771	3.563	-	-	101	3.2660	0.00%
2003-08-05	0	0.090	0.075	0.090	0.079	0.090	466,000	36,966	0.0793	3.563	2.969	3.563	3.127	3.563	11,771	3.1404	2.27%
2003-08-04	0	0.088	0.088	0.090	0.080	0.097	400,000	35,700	0.0893	3.484	3.484	3.563	3.167	3.840	10,104	3.5333	1.15%
2003-08-01	0	0.087	0.082	0.088	0.080	0.090	649,000	53,997	0.0832	3.444	3.246	3.484	3.167	3.563	16,394	3.2938	10.13%
2003-07-31	0	0.079	0.066	0.080	-	-	0	0	-	3.127	2.613	3.167	-	-	0	-	0.00%
2003-07-30	0	0.079	0.067	0.079	-	-	0	0	-	3.127	2.652	3.127	-	-	0	-	-1.25%
2003-07-29	0	0.080	0.068	0.080	0.080	0.080	90,000	6,960	0.0773	3.167	2.692	3.167	3.167	3.167	2,273	3.0615	3.90%
2003-07-28	0	0.077	0.068	0.078	0.065	0.075	78,000	5,766	0.0739	3.048	2.692	3.088	2.573	2.969	1,970	2.9265	-1.28%
2003-07-25	0	0.078	0.068	0.079	-	-	0	0	-	3.088	2.692	3.127	-	-	0	-	0.00%
2003-07-24	0	0.078	0.078	0.079	0.068	0.068	100,000	6,800	0.0680	3.088	3.088	3.127	2.692	2.692	2,526	2.6920	0.00%
2003-07-23	0	0.078	0.065	0.080	-	-	0	0	-	3.088	2.573	3.167	-	-	0	-	0.00%
2003-07-22	0	0.078	0.065	0.080	-	-	0	0	-	3.088	2.573	3.167	-	-	0	-	0.00%
2003-07-21	0	0.078	0.078	0.079	0.070	0.079	244,000	17,358	0.0711	3.088	3.088	3.127	2.771	3.127	6,163	2.8163	-2.50%
2003-07-18	0	0.080	0.080	0.082	0.072	0.072	300,000	21,600	0.0720	3.167	3.167	3.246	2.850	2.850	7,578	2.8504	0.00%
2003-07-17	0	0.080	0.072	0.080	-	-	0	0	-	3.167	2.850	3.167	-	-	0	-	-8.05%
2003-07-16	0	0.087	0.081	0.088	0.061	0.090	618,000	47,288	0.0765	3.444	3.207	3.484	2.415	3.563	15,611	3.0292	19.18%
2003-07-15	0	0.073	0.065	0.075	-	-	50,000	3,250	0.0650	2.890	2.573	2.969	-	-	1,263	2.5732	0.00%
2003-07-14	0	0.073	0.073	0.075	-	-	0	0	-	2.890	2.890	2.969	-	-	0	-	1.39%
2003-07-11	0	0.072	0.062	0.072	0.060	0.078	107,000	7,040	0.0658	2.850	2.454	2.850	2.375	3.088	2,703	2.6047	2.86%
2003-07-10	0	0.070	0.060	0.075	0.060	0.060	2,000	120	0.0600	2.771	2.375	2.969	2.375	2.375	51	2.3753	-6.67%
2003-07-09	0	0.075	0.079	0.080	0.060	0.075	67,000	4,498	0.0671	2.969	3.127	3.167	2.375	2.969	1,692	2.6577	0.00%
2003-07-08	0	0.075	0.060	0.070	0.060	0.075	14,000	900	0.0643	2.969	2.375	2.771	2.375	2.969	354	2.5450	7.14%
2003-07-07	0	0.070	0.060	0.073	0.070	0.070	300,000	21,000	0.0700	2.771	2.375	2.890	2.771	2.771	7,578	2.7712	0.00%
2003-07-04	0	0.070	0.060	0.075	0.060	0.075	30,000	2,050	0.0683	2.771	2.375	2.969	2.375	2.969	758	2.7052	0.00%
2003-07-03	0	0.070	0.060	0.070	-	-	0	0	-	2.771	2.375	2.771	-	-	0	-	0.00%
2003-07-02	0	0.070	0.060	0.070	-	-	3,027,000	211,890	0.0700	2.771	2.375	2.771	-	-	76,462	2.7712	0.00%
2003-06-30	0	0.070	0.060	0.070	-	-	0	0	-	2.771	2.375	2.771	-	-	0	-	0.00%
2003-06-27	0	0.070	0.060	0.070	0.070	0.070	200,000	14,000	0.0700	2.771	2.375	2.771	2.771	2.771	5,052	2.7712	0.00%
2003-06-26	0	0.070	0.060	0.070	-	-	0	0	-	2.771	2.375	2.771	-	-	0	-	0.00%
2003-06-25	0	0.070	0.061	0.070	-	-	1,000	65	0.0650	2.771	2.415	2.771	-	-	25	2.5732	0.00%
2003-06-24	0	0.070	0.057	0.075	0.065	0.075	274,000	17,990	0.0657	2.771	2.257	2.969	2.573	2.969	6,921	2.5993	-5.41%
2003-06-23	0	0.074	0.066	0.074	0.060	0.075	67,000	4,500	0.0672	2.930	2.613	2.930	2.375	2.969	1,692	2.6589	-1.33%
2003-06-20	0	0.075	0.064	0.075	0.070	0.075	12,000	884	0.0737	2.969	2.534	2.969	2.771	2.969	303	2.9163	10.29%
2003-06-19	0	0.068	0.063	0.070	0.060	0.068	50,000	3,240	0.0648	2.692	2.494	2.771	2.375	2.692	1,263	2.5653	-9.33%
2003-06-18	0	0.075	0.067	0.075	0.058	0.075	509,000	33,502	0.0658	2.969	2.652	2.969	2.296	2.969	12,857	2.6057	15.38%
2003-06-17	0	0.065	0.060	0.068	0.060	0.070	555,000	35,890	0.0647	2.573	2.375	2.692	2.375	2.771	14,019	2.5601	-7.14%
2003-06-16	0	0.070	0.070	0.074	0.070	0.078	39,000	2,888	0.0741	2.771	2.771	2.930	2.771	3.088	985	2.9316	-5.41%
2003-06-13	0	0.074	0.071	0.075	0.065	0.074	284,000	20,288	0.0714	2.930	2.811	2.969	2.573	2.930	7,174	2.8281	-9.76%
2003-06-12	0	0.082	0.071	0.082	0.065	0.090	70,000	5,640	0.0806	3.246	2.811	3.246	2.573	3.563	1,768	3.1897	-6.82%
2003-06-11	0	0.088	0.065	0.088	0.088	0.088	18,000	1,584	0.0880	3.484	2.573	3.484	3.484	3.484	455	3.4838	10.00%
2003-06-10	0	0.080	0.065	0.080	0.080	0.080	12,000	960	0.0800	3.167	2.573	3.167	3.167	3.167	303	3.1671	6.67%
2003-06-09	0	0.075	0.067	0.075	-	-	0	0	-	2.969	2.652	2.969	-	-	0	-	0.00%
2003-06-06	0	0.075	0.068	0.075	0.065	0.075	32,000	2,200	0.0688	2.969	2.692	2.969	2.573	2.969	808	2.7217	1.35%
2003-06-05	0	0.074	0.065	0.075	-	-	0	0	-	2.930	2.573	2.969	-	-	0	-	0.00%
2003-06-03	0	0.074	0.068	0.074	0.068	0.075	300,000	21,856	0.0729	2.930	2.692	2.930	2.692	2.969	7,578	2.8841	-1.33%
2003-06-02	0	0.075	0.060	0.075	-	-	0	0	-	2.969	2.375	2.969	-	-	0	-	0.00%
2003-05-30	0	0.075	0.069	0.075	-	-	2,000	150	0.0750	2.969	2.732	2.969	-	-	51	2.9691	0.00%
2003-05-29	0	0.075	0.068	0.075	0.070	0.077	369,000	26,728	0.0724	2.969	2.692	2.969	2.771	3.048	9,321	2.8675	-3.85%
2003-05-28	0	0.078	0.072	0.078	0.072	0.078	135,000	9,994	0.0740	3.088	2.850	3.088	2.850	3.088	3,410	2.9307	4.00%
2003-05-27	0	0.075	0.070	0.075	0.060	0.080	308,000	22,580	0.0733	2.969	2.771	2.969	2.375	3.167	7,780	2.9023	-6.25%
2003-05-26	0	0.080	0.060	0.078	0.080	0.080	10,000	800	0.0800	3.167	2.375	3.088	3.167	3.167	253	3.1671	2.56%
2003-05-23	0	0.078	0.070	0.078	0.070	0.078	30,000	2,180	0.0727	3.088	2.771	3.088	2.771	3.088	758	2.8768	11.43%
2003-05-22	0	0.070	0.060	0.072	-	-	0	0	-	2.771	2.375	2.850	-	-	0	-	0.00%
2003-05-21	0	0.070	0.065	0.072	0.070	0.070	70,000	4,900	0.0700	2.771	2.573	2.850	2.771	2.771	1,768	2.7712	0.00%
2003-05-20	0	0.070	0.060	0.072	-	-	0	0	-	2.771	2.375	2.850	-	-	0	-	0.00%
2003-05-19	0	0.070	0.065	0.070	0.061	0.072	32,000	2,102	0.0657	2.771	2.573	2.771	2.415	2.850	808	2.6005	-5.41%
2003-05-16	0	0.074	0.070	0.074	0.066	0.074	614,000	43,296	0.0705	2.930	2.771	2.930	2.613	2.930	15,510	2.7916	-7.50%
2003-05-15	0	0.080	0.073	0.080	0.078	0.080	243,000	18,728	0.0771	3.167	2.890	3.167	3.088	3.167	6,138	3.0511	3.90%
2003-05-14	0	0.077	0.078	0.079	-	-	0	0	-	3.048	3.088	3.127	-	-	0	-	2.67%
2003-05-13	0	0.075	0.078	0.079	0.075	0.075	100,000	7,500	0.0750	2.969	3.088	3.127	2.969	2.969	2,526	2.9691	-11.76%
2003-05-12	0	0.085	0.065	0.090	0.060	0.085	216,000	14,998	0.0694	3.365	2.573	3.563	2.375	3.365	5,456	2.7488	11.84%
2003-05-09	0	0.076	0.060	0.076	0.075	0.076	6,000	454	0.0757	3.009	2.375	3.009	2.969	3.009	152	2.9955	11.76%
2003-05-07	0	0.068	0.062	0.076	-	-	0	0	-	2.692	2.454	3.009	-	-	0	-	0.00%
2003-05-06	0	0.068	0.075	0.076	0.065	0.070	78,000	5,436	0.0697	2.692	2.969	3.009	2.573	2.771	1,970	2.7590	-9.33%
2003-05-05	0	0.075	0.075	0.076	0.070	0.070	10,000	700	0.0700	2.969	2.969	3.009	2.771	2.771	253	2.7712	-3.85%
2003-05-02	0	0.078	0.078	0.080	0.070	0.070	50,000	3,500	0.0700	3.088	3.088	3.167	2.771	2.771	1,263	2.7712	0.00%
2003-04-30	0	0.078	0.070	0.078	-	-	0	0	-	3.088	2.771	3.088	-	-	0	-	-2.50%
2003-04-29	0	0.080	0.076	0.080	0.072	0.080	215,000	16,491	0.0767	3.167	3.009	3.167	2.850	3.167	5,431	3.0365	-8.05%
2003-04-28	0	0.087	0.082	0.088	0.087	0.087	8,916,000	767,008	0.0860	3.444	3.246	3.484	3.444	3.444	225,217	3.4056	8.75%
2003-04-25	0	0.080	0.085	0.090	0.070	0.095	319,000	26,724	0.0838	3.167	3.365	3.563	2.771	3.761	8,058	3.3165	-8.05%
2003-04-24	0	0.087	-	0.094	-	-	0	0	-	3.444	-	3.721	-	-	0	-	0.00%
2003-04-23	0	0.087	-	0.088	0.080	0.096	228,000	19,650	0.0862	3.444	-	3.484	3.167	3.800	5,759	3.4119	17.57%
2003-04-22	0	0.074	0.066	0.075	-	-	0	0	-	2.930	2.613	2.969	-	-	0	-	0.00%
2003-04-17	0	0.074	0.070	0.080	-	-	0	0	-	2.930	2.771	3.167	-	-	0	-	0.00%
2003-04-16	0	0.074	0.073	0.074	0.072	0.075	90,000	6,690	0.0743	2.930	2.890	2.930	2.850	2.969	2,273	2.9427	-1.33%
2003-04-15	0	0.075	0.074	0.078	0.074	0.080	190,000	14,344	0.0755	2.969	2.930	3.088	2.930	3.167	4,799	2.9887	-1.32%
2003-04-14	0	0.076	0.076	0.080	0.070	0.070	24,000	1,680	0.0700	3.009	3.009	3.167	2.771	2.771	606	2.7712	-5.00%
2003-04-11	0	0.080	0.077	0.080	0.070	0.080	602,200	45,844	0.0761	3.167	3.048	3.167	2.771	3.167	15,212	3.0138	5.26%
2003-04-10	0	0.076	0.070	0.080	-	-	0	0	-	3.009	2.771	3.167	-	-	0	-	0.00%
2003-04-09	0	0.076	0.072	0.080	-	-	0	0	-	3.009	2.850	3.167	-	-	0	-	0.00%
2003-04-08	0	0.076	0.073	0.076	0.069	0.080	258,000	19,066	0.0739	3.009	2.890	3.009	2.732	3.167	6,517	2.9256	-2.56%
2003-04-07	0	0.078	0.078	0.080	0.072	0.072	100,000	7,200	0.0720	3.088	3.088	3.167	2.850	2.850	2,526	2.8504	-8.24%
2003-04-04	0	0.085	-	0.085	-	-	0	0	-	3.365	-	3.365	-	-	0	-	-15.00%
2003-04-03	0	0.100	-	0.090	0.098	0.101	44,000	4,328	0.0984	3.959	-	3.563	3.880	3.998	1,111	3.8941	7.53%
2003-04-02	0	0.093	0.091	-	0.093	0.093	50,000	4,650	0.0930	3.682	3.603	-	3.682	3.682	1,263	3.6817	14.81%
2003-04-01	0	0.081	0.083	-	0.077	0.079	28,000	2,184	0.0780	3.207	3.286	-	3.048	3.127	707	3.0879	12.50%
2003-03-31	0	0.072	0.072	0.073	-	-	0	0	-	2.850	2.850	2.890	-	-	0	-	5.88%
2003-03-28	0	0.068	0.063	0.068	-	-	0	0	-	2.692	2.494	2.692	-	-	0	-	-4.23%
2003-03-27	0	0.071	0.070	0.071	0.068	0.073	12,000	808	0.0673	2.811	2.771	2.811	2.692	2.890	303	2.6656	-2.74%
2003-03-26	0	0.073	0.063	0.075	-	-	0	0	-	2.890	2.494	2.969	-	-	0	-	0.00%
2003-03-25	0	0.073	0.073	0.074	-	-	0	0	-	2.890	2.890	2.930	-	-	0	-	4.29%
2003-03-24	0	0.070	-	0.080	0.070	0.070	250,000	17,500	0.0700	2.771	-	3.167	2.771	2.771	6,315	2.7712	-9.09%
2003-03-21	0	0.077	0.070	0.080	-	-	0	0	-	3.048	2.771	3.167	-	-	0	-	0.00%
2003-03-20	0	0.077	0.076	0.077	0.074	0.085	75,000	5,809	0.0775	3.048	3.009	3.048	2.930	3.365	1,894	3.0663	-1.28%
2003-03-19	0	0.078	0.078	0.080	0.070	0.070	50,000	3,500	0.0700	3.088	3.088	3.167	2.771	2.771	1,263	2.7712	-7.14%
2003-03-18	0	0.084	0.071	0.084	-	-	0	0	-	3.325	2.811	3.325	-	-	0	-	-1.18%
2003-03-17	0	0.085	0.071	0.085	-	-	0	0	-	3.365	2.811	3.365	-	-	0	-	0.00%
2003-03-14	0	0.085	0.071	0.085	0.069	0.085	591,000	41,616	0.0704	3.365	2.811	3.365	2.732	3.365	14,929	2.7877	13.33%
2003-03-13	0	0.075	0.068	0.080	0.075	0.075	100,000	7,500	0.0750	2.969	2.692	3.167	2.969	2.969	2,526	2.9691	0.00%
2003-03-12	0	0.075	0.068	0.080	-	-	0	0	-	2.969	2.692	3.167	-	-	0	-	0.00%
2003-03-11	0	0.075	0.066	0.075	0.078	0.079	2,400,000	188,400	0.0785	2.969	2.613	2.969	3.088	3.127	60,624	3.1077	4.17%
2003-03-10	0	0.072	0.068	0.075	0.072	0.079	1,200,000	93,200	0.0777	2.850	2.692	2.969	2.850	3.127	30,312	3.0747	-13.25%
2003-03-07	0	0.083	0.071	0.083	0.072	0.083	4,680,000	377,650	0.0807	3.286	2.811	3.286	2.850	3.286	118,216	3.1946	-2.35%
2003-03-06	0	0.085	0.084	0.085	0.067	0.085	4,407,000	360,865	0.0819	3.365	3.325	3.365	2.652	3.365	111,320	3.2417	0.00%
2003-03-05	0	0.085	0.078	0.085	0.078	0.085	3,530,000	308,840	0.0875	3.365	3.088	3.365	3.088	3.365	89,167	3.4636	-3.41%
2003-03-04	0	0.088	0.076	0.090	-	-	0	0	-	3.484	3.009	3.563	-	-	0	-	0.00%
2003-03-03	0	0.088	0.088	0.090	-	-	0	0	-	3.484	3.484	3.563	-	-	0	-	3.53%
2003-02-28	0	0.085	0.080	0.090	-	-	0	0	-	3.365	3.167	3.563	-	-	0	-	0.00%
2003-02-27	0	0.085	0.078	0.089	-	-	0	0	-	3.365	3.088	3.523	-	-	0	-	0.00%
2003-02-26	0	0.085	0.080	0.085	0.090	0.090	14,000	1,260	0.0900	3.365	3.167	3.365	3.563	3.563	354	3.5630	0.00%
2003-02-25	0	0.085	0.083	0.085	-	-	0	0	-	3.365	3.286	3.365	-	-	0	-	-5.56%
2003-02-24	0	0.090	0.084	0.090	-	-	0	0	-	3.563	3.325	3.563	-	-	0	-	0.00%
2003-02-21	0	0.090	0.081	0.090	-	-	0	0	-	3.563	3.207	3.563	-	-	0	-	0.00%
2003-02-20	0	0.090	0.083	0.090	-	-	250,000	23,000	0.0920	3.563	3.286	3.563	-	-	6,315	3.6421	-2.17%
2003-02-19	0	0.092	0.091	0.092	0.085	0.092	308,000	26,808	0.0870	3.642	3.603	3.642	3.365	3.642	7,780	3.4457	-3.16%
2003-02-18	0	0.095	0.091	0.096	0.082	0.095	532,000	47,556	0.0894	3.761	3.603	3.800	3.246	3.761	13,438	3.5388	0.00%
2003-02-17	0	0.095	0.090	0.095	0.089	0.095	1,182,000	106,590	0.0902	3.761	3.563	3.761	3.523	3.761	29,857	3.5700	-3.06%
2003-02-14	0	0.098	0.091	0.105	0.090	0.116	1,240,000	125,336	0.1011	3.880	3.603	4.157	3.563	4.592	31,322	4.0015	-12.50%
2003-02-13	0	0.112	0.102	0.112	0.091	0.115	439,400	49,937	0.1136	4.434	4.038	4.434	3.603	4.553	11,099	4.4992	-3.45%
2003-02-12	0	0.116	0.099	0.116	0.116	0.116	108,000	12,528	0.1160	4.592	3.919	4.592	4.592	4.592	2,728	4.5923	-4.13%
2003-02-11	0	0.121	0.102	0.121	0.092	0.123	291,000	35,619	0.1224	4.790	4.038	4.790	3.642	4.869	7,351	4.8457	0.00%
2003-02-10	0	0.121	-	0.121	0.121	0.121	330,000	39,930	0.1210	4.790	-	4.790	4.790	4.790	8,336	4.7902	-1.63%
2003-02-07	0	0.123	0.110	0.123	0.109	0.128	140,000	16,920	0.1209	4.869	4.355	4.869	4.315	5.067	3,536	4.7845	2.50%
2003-02-06	0	0.120	-	0.120	0.110	0.122	3,141,000	353,682	0.1126	4.751	-	4.751	4.355	4.830	79,341	4.4577	7.14%
2003-02-05	0	0.112	0.102	0.112	0.112	0.113	780,000	87,640	0.1124	4.434	4.038	4.434	4.434	4.473	19,703	4.4481	1.82%
2003-02-04	0	0.110	0.102	-	0.099	0.110	1,400,000	144,750	0.1034	4.355	4.038	-	3.919	4.355	35,364	4.0932	11.11%
2003-01-30	0	0.099	0.088	0.099	0.080	0.100	976,000	89,080	0.0913	3.919	3.484	3.919	3.167	3.959	24,654	3.6133	16.47%
2003-01-29	0	0.085	0.081	0.085	0.080	0.085	410,000	33,750	0.0823	3.365	3.207	3.365	3.167	3.365	10,357	3.2588	-5.56%
2003-01-28	0	0.090	0.085	0.090	0.071	0.095	1,724,000	132,298	0.0767	3.563	3.365	3.563	2.811	3.761	43,548	3.0380	-5.26%
2003-01-27	0	0.095	0.090	0.095	0.084	0.100	1,495,000	133,740	0.0895	3.761	3.563	3.761	3.325	3.959	37,764	3.5415	-5.00%
2003-01-24	0	0.100	0.098	0.100	0.095	0.100	660,000	64,648	0.0980	3.959	3.880	3.959	3.761	3.959	16,672	3.8777	-3.85%
2003-01-23	0	0.104	0.103	0.104	0.093	0.104	657,000	64,513	0.0982	4.117	4.078	4.117	3.682	4.117	16,596	3.8873	4.00%
2003-01-22	0	0.100	0.092	0.100	0.094	0.108	1,195,800	121,041	0.1012	3.959	3.642	3.959	3.721	4.276	30,206	4.0072	-7.41%
2003-01-21	0	0.108	0.108	0.109	0.104	0.108	601,000	64,497	0.1073	4.276	4.276	4.315	4.117	4.276	15,181	4.2485	3.85%
2003-01-20	0	0.104	0.103	0.104	0.102	0.104	400,000	41,104	0.1028	4.117	4.078	4.117	4.038	4.117	10,104	4.0681	-5.45%
2003-01-17	0	0.110	0.108	0.110	0.100	0.112	1,004,000	107,008	0.1066	4.355	4.276	4.355	3.959	4.434	25,361	4.2194	-2.65%
2003-01-16	0	0.113	0.110	0.113	0.105	0.128	3,000,000	336,370	0.1121	4.473	4.355	4.473	4.157	5.067	75,780	4.4388	-8.13%
2003-01-15	0	0.123	0.128	0.129	0.097	0.139	4,069,000	445,306	0.1094	4.869	5.067	5.107	3.840	5.503	102,783	4.3325	-5.38%
2003-01-14	0	0.130	0.129	0.130	0.118	0.139	563,000	72,130	0.1281	5.146	5.107	5.146	4.671	5.503	14,221	5.0720	-7.14%
2003-01-13	0	0.140	0.138	0.140	0.140	0.140	510,000	71,400	0.1400	5.542	5.463	5.542	5.542	5.542	12,883	5.5424	0.00%
2003-01-10	0	0.140	0.138	0.140	0.146	0.146	120,000	17,520	0.1460	5.542	5.463	5.542	5.780	5.780	3,031	5.7799	0.00%
2003-01-09	0	0.140	0.143	-	0.105	0.140	870,000	115,318	0.1325	5.542	5.661	-	4.157	5.542	21,976	5.2474	6.87%
2003-01-08	0	0.131	0.129	0.131	0.125	0.131	4,738,000	613,110	0.1294	5.186	5.107	5.186	4.949	5.186	119,681	5.1228	-1.50%
2003-01-07	0	0.133	0.130	0.133	0.130	0.133	477,000	62,872	0.1318	5.265	5.146	5.265	5.146	5.265	12,049	5.2180	2.31%
2003-01-06	0	0.130	-	0.130	0.133	0.133	300,000	39,900	0.1330	5.146	-	5.146	5.265	5.265	7,578	5.2653	0.00%
2003-01-03	0	0.130	0.128	0.130	0.128	0.133	270,000	35,668	0.1321	5.146	5.067	5.146	5.067	5.265	6,820	5.2298	1.56%
2003-01-02	0	0.128	0.120	0.128	0.111	0.130	161,000	20,469	0.1271	5.067	4.751	5.067	4.394	5.146	4,067	5.0331	7.56%
2002-12-31	0	0.119	0.107	0.134	0.105	0.120	830,000	94,150	0.1134	4.711	4.236	5.305	4.157	4.751	20,966	4.4907	-13.14%
2002-12-30	0	0.137	0.130	0.137	0.120	0.140	268,600	36,555	0.1361	5.424	5.146	5.424	4.751	5.542	6,785	5.3878	-1.44%
2002-12-27	0	0.139	0.139	0.140	0.130	0.143	240,000	33,240	0.1385	5.503	5.503	5.542	5.146	5.661	6,062	5.4830	-2.80%
2002-12-24	0	0.143	0.130	0.143	0.138	0.149	330,000	47,620	0.1443	5.661	5.146	5.661	5.463	5.899	8,336	5.7127	-3.38%
2002-12-23	0	0.148	0.126	0.148	0.131	0.150	558,000	76,970	0.1379	5.859	4.988	5.859	5.186	5.938	14,095	5.4608	0.00%
2002-12-20	0	0.148	-	0.150	0.138	0.150	330,000	47,230	0.1431	5.859	-	5.938	5.463	5.938	8,336	5.6659	5.71%
2002-12-19	0	0.140	0.136	0.140	0.136	0.140	3,580,000	505,352	0.1412	5.542	5.384	5.542	5.384	5.542	90,430	5.5883	-1.41%
2002-12-18	0	0.142	-	0.140	0.140	0.149	780,000	111,800	0.1433	5.622	-	5.542	5.542	5.899	19,703	5.6743	-2.07%
2002-12-17	0	0.145	0.140	0.145	0.135	0.173	1,638,000	254,862	0.1556	5.740	5.542	5.740	5.344	6.849	41,376	6.1597	-14.71%
2002-12-16	0	0.170	0.169	0.170	0.163	0.179	2,120,000	359,850	0.1697	6.730	6.690	6.730	6.453	7.086	53,551	6.7198	-4.49%
2002-12-13	0	0.178	0.173	0.178	0.173	0.184	5,692,000	1,010,968	0.1776	7.047	6.849	7.047	6.849	7.284	143,779	7.0314	-1.11%
2002-12-12	1	0.180	-	-	-	-	0	0	-	7.126	-	-	-	-	0	-	0.00%
2002-12-11	1	0.180	-	-	-	-	0	0	-	7.126	-	-	-	-	0	-	0.00%
2002-12-10	1	0.180	-	-	-	-	0	0	-	7.126	-	-	-	-	0	-	0.00%
2002-12-09	0	0.180	-	0.180	0.172	0.184	2,376,000	432,920	0.1822	7.126	-	7.126	6.809	7.284	60,018	7.2132	-2.17%
2002-12-06	0	0.184	0.182	0.184	0.183	0.184	2,296,000	422,364	0.1840	7.284	7.205	7.284	7.245	7.284	57,997	7.2825	0.00%
2002-12-05	0	0.184	0.183	0.184	0.184	0.184	700,000	128,800	0.1840	7.284	7.245	7.284	7.284	7.284	17,682	7.2843	-0.54%
2002-12-04	0	0.185	0.184	0.185	0.184	0.186	372,000	68,698	0.1847	7.324	7.284	7.324	7.284	7.363	9,397	7.3109	0.00%
2002-12-03	0	0.185	0.183	0.185	0.183	0.186	360,000	66,050	0.1835	7.324	7.245	7.324	7.245	7.363	9,094	7.2634	0.00%
2002-12-02	0	0.185	0.185	0.186	0.185	0.187	740,000	137,500	0.1858	7.324	7.324	7.363	7.324	7.403	18,692	7.3560	0.00%
2002-11-29	0	0.185	0.184	0.185	0.188	0.188	200,000	37,600	0.1880	7.324	7.284	7.324	7.443	7.443	5,052	7.4426	0.00%
2002-11-28	0	0.185	0.183	0.185	0.180	0.190	691,000	128,995	0.1867	7.324	7.245	7.324	7.126	7.522	17,455	7.3903	0.00%
2002-11-27	0	0.185	0.183	0.185	0.183	0.185	382,000	70,666	0.1850	7.324	7.245	7.324	7.245	7.324	9,649	7.3234	-0.54%
2002-11-26	0	0.186	0.185	0.187	0.186	0.186	830,000	154,380	0.1860	7.363	7.324	7.403	7.363	7.363	20,966	7.3634	-0.53%
2002-11-25	0	0.187	0.185	0.187	0.186	0.188	460,000	86,070	0.1871	7.403	7.324	7.403	7.363	7.443	11,620	7.4073	2.75%
2002-11-22	0	0.182	0.161	0.183	0.155	0.183	840,400	142,161	0.1692	7.205	6.374	7.245	6.136	7.245	21,228	6.6967	1.11%
2002-11-21	0	0.180	-	0.181	0.180	0.184	402,000	72,992	0.1816	7.126	-	7.166	7.126	7.284	10,154	7.1882	-2.17%
2002-11-20	0	0.184	0.182	0.184	0.184	0.187	560,000	104,290	0.1862	7.284	7.205	7.284	7.284	7.403	14,146	7.3726	-0.54%
2002-11-19	0	0.185	0.184	0.185	0.186	0.187	430,000	80,080	0.1862	7.324	7.284	7.324	7.363	7.403	10,862	7.3727	-1.60%
2002-11-18	0	0.188	0.186	0.188	0.180	0.188	358,000	64,940	0.1814	7.443	7.363	7.443	7.126	7.443	9,043	7.1812	0.53%
2002-11-15	0	0.187	-	0.187	0.182	0.188	540,000	99,734	0.1847	7.403	-	7.403	7.205	7.443	13,640	7.3117	-0.53%
2002-11-14	0	0.188	-	0.188	0.188	0.188	730,000	137,240	0.1880	7.443	-	7.443	7.443	7.443	18,440	7.4426	0.53%
2002-11-13	0	0.187	0.186	0.187	0.180	0.187	322,000	60,200	0.1870	7.403	7.363	7.403	7.126	7.403	8,134	7.4013	-1.06%
2002-11-12	0	0.189	0.187	0.189	0.189	0.189	450,000	85,050	0.1890	7.482	7.403	7.482	7.482	7.482	11,367	7.4822	0.53%
2002-11-11	0	0.188	-	0.188	0.185	0.190	329,800	61,950	0.1878	7.443	-	7.443	7.324	7.522	8,331	7.4363	0.00%
2002-11-08	0	0.188	-	0.188	0.187	0.190	578,000	108,484	0.1877	7.443	-	7.443	7.403	7.522	14,600	7.4303	0.00%
2002-11-07	0	0.188	-	0.190	0.178	0.190	1,450,000	265,960	0.1834	7.443	-	7.522	7.047	7.522	36,627	7.2613	2.17%
2002-11-06	0	0.184	0.183	0.184	0.182	0.189	1,410,000	258,776	0.1835	7.284	7.245	7.284	7.205	7.482	35,616	7.2656	-0.54%
2002-11-05	0	0.185	0.183	0.185	0.179	0.192	2,230,000	415,290	0.1862	7.324	7.245	7.324	7.086	7.601	56,330	7.3725	0.00%
2002-11-04	0	0.185	0.184	0.185	0.184	0.191	1,240,000	231,918	0.1870	7.324	7.284	7.324	7.284	7.561	31,322	7.4042	0.00%
2002-11-01	0	0.185	0.185	0.186	0.170	0.180	1,420,000	250,160	0.1762	7.324	7.324	7.363	6.730	7.126	35,869	6.9743	5.71%
2002-10-31	0	0.175	0.102	0.175	-	-	0	0	-	6.928	4.038	6.928	-	-	0	-	-1.13%
2002-10-30	0	0.177	-	0.177	0.178	0.178	150,000	26,600	0.1773	7.007	-	7.007	7.047	7.047	3,789	7.0203	1.72%
2002-10-29	0	0.174	-	0.174	0.170	0.178	148,000	26,160	0.1768	6.888	-	6.888	6.730	7.047	3,738	6.9975	-0.57%
2002-10-28	0	0.175	0.160	0.175	0.160	0.175	272,000	44,840	0.1649	6.928	6.334	6.928	6.334	6.928	6,871	6.5263	-1.69%
2002-10-25	0	0.178	0.169	0.178	0.169	0.205	583,800	103,144	0.1767	7.047	6.690	7.047	6.690	8.116	14,747	6.9944	-11.00%
2002-10-24	0	0.200	0.171	0.200	0.170	0.200	264,000	49,100	0.1860	7.918	6.770	7.918	6.730	7.918	6,669	7.3628	2.04%
2002-10-23	0	0.196	0.112	0.196	0.154	0.196	457,000	86,644	0.1896	7.759	4.434	7.759	6.097	7.759	11,544	7.5057	3.16%
2002-10-22	0	0.190	-	0.190	0.195	0.195	80,000	15,600	0.1950	7.522	-	7.522	7.720	7.720	2,021	7.7197	0.00%
2002-10-21	0	0.190	0.100	0.190	-	-	130,000	25,350	0.1950	7.522	3.959	7.522	-	-	3,284	7.7197	-2.56%
2002-10-18	0	0.195	-	0.195	0.194	0.195	124,000	24,060	0.1940	7.720	-	7.720	7.680	7.720	3,132	7.6814	-0.51%
2002-10-17	0	0.196	-	0.196	0.191	0.201	906,000	175,476	0.1937	7.759	-	7.759	7.561	7.957	22,885	7.6676	0.51%
2002-10-16	0	0.195	-	0.195	0.194	0.195	285,000	55,460	0.1946	7.720	-	7.720	7.680	7.720	7,199	7.7038	2.63%
2002-10-15	0	0.190	0.188	0.195	0.180	0.213	1,106,000	225,216	0.2036	7.522	7.443	7.720	7.126	8.432	27,937	8.0614	-9.52%
2002-10-11	0	0.210	-	0.210	0.219	0.219	150,000	32,850	0.2190	8.314	-	8.314	8.670	8.670	3,789	8.6699	-3.67%
2002-10-10	0	0.218	0.218	0.219	0.200	0.219	2,231,000	473,852	0.2124	8.630	8.630	8.670	7.918	8.670	56,355	8.4084	3.81%
2002-10-09	0	0.210	-	0.216	0.198	0.216	1,066,000	219,348	0.2058	8.314	-	8.551	7.839	8.551	26,927	8.1460	3.45%
2002-10-08	0	0.203	0.200	0.203	0.180	0.203	617,000	115,783	0.1877	8.036	7.918	8.036	7.126	8.036	15,585	7.4290	12.15%
2002-10-07	0	0.181	-	0.181	0.165	0.181	1,049,000	179,790	0.1714	7.166	-	7.166	6.532	7.166	26,498	6.7851	7.10%
2002-10-04	0	0.169	0.156	0.169	0.160	0.172	312,000	52,870	0.1695	6.690	6.176	6.690	6.334	6.809	7,881	6.7085	-0.59%
2002-10-03	0	0.170	0.155	0.170	0.155	0.174	1,049,000	175,185	0.1670	6.730	6.136	6.730	6.136	6.888	26,498	6.6113	-1.16%
2002-10-02	0	0.172	-	0.172	0.172	0.175	610,000	105,540	0.1730	6.809	-	6.809	6.809	6.928	15,409	6.8494	0.00%
2002-09-30	0	0.172	-	0.172	0.170	0.172	542,000	92,570	0.1708	6.809	-	6.809	6.730	6.809	13,691	6.7614	-0.58%
2002-09-27	0	0.173	-	0.173	0.172	0.173	343,000	59,268	0.1728	6.849	-	6.849	6.809	6.849	8,664	6.8406	0.00%
2002-09-26	0	0.173	-	0.173	-	-	150,000	25,950	0.1730	6.849	-	6.849	-	-	3,789	6.8488	-0.57%
2002-09-25	0	0.174	-	0.174	0.174	0.174	170,000	29,580	0.1740	6.888	-	6.888	6.888	6.888	4,294	6.8884	-0.57%
2002-09-24	0	0.175	-	0.175	0.176	0.176	60,000	10,560	0.1760	6.928	-	6.928	6.968	6.968	1,516	6.9676	0.00%
2002-09-23	0	0.175	-	0.175	0.176	0.176	80,000	14,080	0.1760	6.928	-	6.928	6.968	6.968	2,021	6.9676	2.94%
2002-09-20	0	0.170	0.154	-	0.151	0.170	1,200,000	191,202	0.1593	6.730	6.097	-	5.978	6.730	30,312	6.3078	0.00%
2002-09-19	0	0.170	-	0.170	-	-	100,000	17,000	0.1700	6.730	-	6.730	-	-	2,526	6.7300	0.00%
2002-09-18	0	0.170	-	0.170	-	-	0	0	-	6.730	-	6.730	-	-	0	-	0.00%
2002-09-17	0	0.170	-	0.170	0.173	0.173	80,000	13,840	0.1730	6.730	-	6.730	6.849	6.849	2,021	6.8488	0.59%
2002-09-16	0	0.169	-	0.169	0.175	0.175	100,000	17,500	0.1750	6.690	-	6.690	6.928	6.928	2,526	6.9280	-0.59%
2002-09-13	0	0.170	0.163	0.170	0.162	0.170	212,000	34,644	0.1634	6.730	6.453	6.730	6.413	6.730	5,355	6.4693	-5.56%
2002-09-12	0	0.180	-	0.180	0.190	0.190	100,000	19,000	0.1900	7.126	-	7.126	7.522	7.522	2,526	7.5218	-4.26%
2002-09-11	0	0.188	-	0.188	0.186	0.189	68,000	12,832	0.1887	7.443	-	7.443	7.363	7.482	1,718	7.4706	0.00%
2002-09-10	0	0.188	-	0.188	0.193	0.193	160,000	30,880	0.1930	7.443	-	7.443	7.641	7.641	4,042	7.6406	-1.05%
2002-09-09	0	0.190	-	0.190	0.190	0.195	140,000	27,250	0.1946	7.522	-	7.522	7.522	7.720	3,536	7.7056	0.00%
2002-09-06	0	0.190	-	0.190	0.194	0.195	110,000	21,350	0.1941	7.522	-	7.522	7.680	7.720	2,779	7.6838	0.00%
2002-09-05	0	0.190	-	0.190	-	-	120,000	22,800	0.1900	7.522	-	7.522	-	-	3,031	7.5218	-2.06%
2002-09-04	0	0.194	-	0.194	0.190	0.194	140,400	26,696	0.1901	7.680	-	7.680	7.522	7.680	3,546	7.5274	0.00%
2002-09-03	0	0.194	-	0.194	0.194	0.194	150,000	29,100	0.1940	7.680	-	7.680	7.680	7.680	3,789	7.6802	-1.52%
2002-09-02	0	0.197	-	0.197	0.203	0.203	160,000	32,480	0.2030	7.799	-	7.799	8.036	8.036	4,042	8.0364	-2.48%
2002-08-30	0	0.202	-	0.202	0.199	0.206	290,000	58,550	0.2019	7.997	-	7.997	7.878	8.155	7,325	7.9928	-2.88%
2002-08-29	1	0.208	-	-	-	-	0	0	-	8.234	-	-	-	-	0	-	0.00%
2002-08-28	0	0.208	-	0.208	0.197	0.208	1,202,000	241,426	0.2009	8.234	-	8.234	7.799	8.234	30,362	7.9515	4.00%
2002-08-27	0	0.200	-	0.200	0.187	0.200	375,000	71,732	0.1913	7.918	-	7.918	7.403	7.918	9,472	7.5727	6.38%
2002-08-26	0	0.188	-	0.188	0.188	0.188	108,000	20,306	0.1880	7.443	-	7.443	7.443	7.443	2,728	7.4434	0.53%
2002-08-23	0	0.187	-	0.187	0.185	0.189	162,000	30,214	0.1865	7.403	-	7.403	7.324	7.482	4,092	7.3835	0.54%
2002-08-22	0	0.186	-	0.186	0.185	0.186	108,000	19,982	0.1850	7.363	-	7.363	7.324	7.363	2,728	7.3246	-2.11%
2002-08-21	0	0.190	-	0.190	0.184	0.190	191,000	35,822	0.1875	7.522	-	7.522	7.284	7.522	4,825	7.4248	-1.04%
2002-08-20	0	0.192	-	0.192	0.196	0.196	250,000	49,000	0.1960	7.601	-	7.601	7.759	7.759	6,315	7.7593	1.05%
2002-08-19	0	0.190	-	0.190	0.193	0.193	130,000	25,090	0.1930	7.522	-	7.522	7.641	7.641	3,284	7.6406	1.06%
2002-08-16	0	0.188	0.168	0.188	0.163	0.198	436,000	77,306	0.1773	7.443	6.651	7.443	6.453	7.839	11,013	7.0193	-0.53%
2002-08-15	0	0.189	-	0.189	-	-	80,000	15,120	0.1890	7.482	-	7.482	-	-	2,021	7.4822	-3.08%
2002-08-14	0	0.195	-	0.195	0.190	0.195	210,000	40,530	0.1930	7.720	-	7.720	7.522	7.720	5,305	7.6406	0.00%
2002-08-13	0	0.195	-	0.195	0.200	0.200	60,000	12,000	0.2000	7.720	-	7.720	7.918	7.918	1,516	7.9177	0.00%
2002-08-12	0	0.195	-	0.195	-	-	80,000	15,600	0.1950	7.720	-	7.720	-	-	2,021	7.7197	0.00%
2002-08-09	0	0.195	-	0.195	-	-	120,000	23,400	0.1950	7.720	-	7.720	-	-	3,031	7.7197	-2.50%
2002-08-08	0	0.200	-	0.200	0.190	0.200	638,000	126,020	0.1975	7.918	-	7.918	7.522	7.918	16,116	7.8196	5.82%
2002-08-07	0	0.189	0.190	-	0.170	0.189	242,000	43,552	0.1800	7.482	7.522	-	6.730	7.482	6,113	7.1246	1.61%
2002-08-06	0	0.186	-	0.186	0.170	0.196	460,000	86,950	0.1890	7.363	-	7.363	6.730	7.759	11,620	7.4831	-2.11%
2002-08-05	0	0.190	0.184	0.190	0.183	0.202	271,000	51,182	0.1889	7.522	7.284	7.522	7.245	7.997	6,845	7.4768	-5.00%
2002-08-02	0	0.200	0.187	0.200	0.175	0.200	242,000	46,170	0.1908	7.918	7.403	7.918	6.928	7.918	6,113	7.5529	-3.85%
2002-08-01	0	0.208	-	0.216	0.199	0.208	598,000	121,400	0.2030	8.234	-	8.551	7.878	8.234	15,105	8.0368	4.00%
2002-07-31	0	0.200	-	0.200	0.199	0.200	118,000	23,500	0.1992	7.918	-	7.918	7.878	7.918	2,981	7.8841	0.00%
2002-07-30	0	0.200	-	0.200	0.185	0.200	380,000	71,158	0.1873	7.918	-	7.918	7.324	7.918	9,599	7.4132	0.00%
2002-07-29	0	0.200	0.175	0.208	0.160	0.200	689,600	123,195	0.1786	7.918	6.928	8.234	6.334	7.918	17,419	7.0724	0.00%
2002-07-26	0	0.200	-	0.200	0.190	0.200	190,000	36,780	0.1936	7.918	-	7.918	7.522	7.918	4,799	7.6635	-4.31%
2002-07-25	0	0.209	0.199	0.209	0.194	0.209	540,000	108,542	0.2010	8.274	7.878	8.274	7.680	8.274	13,640	7.9574	4.50%
2002-07-24	0	0.200	0.200	0.205	0.200	0.210	290,000	58,300	0.2010	7.918	7.918	8.116	7.918	8.314	7,325	7.9586	-6.98%
2002-07-23	0	0.215	0.202	0.215	0.202	0.215	200,000	42,180	0.2109	8.512	7.997	8.512	7.997	8.512	5,052	8.3492	0.00%
2002-07-22	0	0.215	-	0.215	0.219	0.219	50,000	10,950	0.2190	8.512	-	8.512	8.670	8.670	1,263	8.6699	-2.27%
2002-07-19	0	0.220	-	0.220	0.219	0.220	480,000	105,350	0.2195	8.709	-	8.709	8.670	8.709	12,125	8.6888	-1.35%
2002-07-18	0	0.223	-	0.223	0.222	0.223	360,000	80,080	0.2224	8.828	-	8.828	8.789	8.828	9,094	8.8062	0.45%
2002-07-17	0	0.222	0.203	0.222	0.213	0.223	634,000	137,244	0.2165	8.789	8.036	8.789	8.432	8.828	16,015	8.5698	0.00%
2002-07-16	0	0.222	0.216	0.223	0.216	0.222	130,000	28,800	0.2215	8.789	8.551	8.828	8.551	8.789	3,284	8.7704	-3.06%
2002-07-15	0	0.229	0.219	0.229	0.219	0.229	387,000	85,149	0.2200	9.066	8.670	9.066	8.670	9.066	9,776	8.7104	-0.43%
2002-07-12	0	0.230	0.223	0.233	0.223	0.233	580,000	132,220	0.2280	9.105	8.828	9.224	8.828	9.224	14,651	9.0248	-0.43%
2002-07-11	0	0.231	0.220	0.231	0.218	0.231	1,107,000	248,819	0.2248	9.145	8.709	9.145	8.630	9.145	27,963	8.8982	-0.86%
2002-07-10	0	0.233	0.226	0.233	0.226	0.233	701,000	162,938	0.2324	9.224	8.947	9.224	8.947	9.224	17,707	9.2018	-1.27%
2002-07-09	0	0.236	0.230	0.236	0.238	0.239	600,000	143,200	0.2387	9.343	9.105	9.343	9.422	9.462	15,156	9.4484	-0.84%
2002-07-08	0	0.238	-	0.240	0.237	0.238	680,000	161,790	0.2379	9.422	-	9.501	9.382	9.422	17,177	9.4191	-0.83%
2002-07-05	0	0.240	-	0.240	0.235	0.240	1,150,000	272,290	0.2368	9.501	-	9.501	9.303	9.501	29,049	9.3735	0.00%
2002-07-04	0	0.240	0.228	0.240	0.228	0.240	762,000	180,280	0.2366	9.501	9.026	9.501	9.026	9.501	19,248	9.3661	2.13%
2002-07-03	0	0.235	0.226	0.235	0.227	0.237	1,433,400	331,664	0.2314	9.303	8.947	9.303	8.987	9.382	36,208	9.1601	-2.08%
2002-07-02	0	0.240	0.238	0.240	0.234	0.247	1,384,000	331,282	0.2394	9.501	9.422	9.501	9.264	9.778	34,960	9.4761	-0.83%
2002-06-28	0	0.242	-	0.242	0.242	0.260	570,000	142,190	0.2495	9.580	-	9.580	9.580	10.29	14,398	9.8756	-2.02%
2002-06-27	0	0.247	-	0.247	0.246	0.247	751,000	185,126	0.2465	9.778	-	9.778	9.739	9.778	18,970	9.7588	0.41%
2002-06-26	0	0.246	-	0.247	0.246	0.247	740,000	182,240	0.2463	9.739	-	9.778	9.739	9.778	18,692	9.7495	-1.20%
2002-06-25	0	0.249	0.240	0.249	0.244	0.250	1,106,000	272,936	0.2468	9.858	9.501	9.858	9.660	9.897	27,937	9.7695	1.63%
2002-06-24	0	0.245	-	0.245	0.240	0.246	1,156,000	280,800	0.2429	9.699	-	9.699	9.501	9.739	29,200	9.6163	2.94%
2002-06-21	0	0.238	-	0.238	0.235	0.240	556,000	131,810	0.2371	9.422	-	9.422	9.303	9.501	14,045	9.3852	0.85%
2002-06-20	0	0.236	-	0.236	0.237	0.237	200,000	47,400	0.2370	9.343	-	9.343	9.382	9.382	5,052	9.3825	-2.07%
2002-06-19	0	0.241	-	0.241	0.240	0.246	764,000	186,372	0.2439	9.541	-	9.541	9.501	9.739	19,299	9.6573	-0.41%
2002-06-18	0	0.242	-	0.242	0.241	0.246	228,000	55,418	0.2431	9.580	-	9.580	9.541	9.739	5,759	9.6224	0.83%
2002-06-17	0	0.240	-	0.241	0.240	0.241	280,000	67,300	0.2404	9.501	-	9.541	9.501	9.541	7,073	9.5154	-1.64%
2002-06-14	0	0.244	0.230	0.249	0.240	0.244	180,000	43,520	0.2418	9.660	9.105	9.858	9.501	9.660	4,547	9.5716	1.24%
2002-06-13	0	0.241	0.232	0.243	0.240	0.241	180,000	43,320	0.2407	9.541	9.185	9.620	9.501	9.541	4,547	9.5276	0.42%
2002-06-12	0	0.240	0.230	0.242	0.240	0.240	200,000	48,000	0.2400	9.501	9.105	9.580	9.501	9.501	5,052	9.5012	0.00%
2002-06-11	0	0.240	0.230	0.240	0.215	0.242	386,000	91,590	0.2373	9.501	9.105	9.501	8.512	9.580	9,750	9.3935	5.26%
2002-06-10	0	0.228	0.215	0.228	-	-	0	0	-	9.026	8.512	9.026	-	-	0	-	-1.72%
2002-06-07	0	0.232	0.223	0.232	0.227	0.240	594,000	137,620	0.2317	9.185	8.828	9.185	8.987	9.501	15,004	9.1720	-1.69%
2002-06-06	0	0.236	0.228	0.237	0.232	0.246	421,000	100,785	0.2394	9.343	9.026	9.382	9.185	9.739	10,634	9.4772	-2.88%
2002-06-05	0	0.243	0.235	0.243	0.235	0.243	376,000	90,850	0.2416	9.620	9.303	9.620	9.303	9.620	9,498	9.5654	-2.80%
2002-06-04	0	0.250	-	0.255	0.250	0.250	260,000	65,000	0.2500	9.897	-	10.10	9.897	9.897	6,568	9.8971	-3.85%
2002-06-03	0	0.260	-	0.275	0.250	0.260	450,000	114,800	0.2551	10.29	-	10.89	9.897	10.29	11,367	10.099	4.00%
2002-05-31	0	0.250	0.238	0.250	0.235	0.250	290,000	70,336	0.2425	9.897	9.422	9.897	9.303	9.897	7,325	9.6017	0.00%
2002-05-30	0	0.250	0.245	0.250	0.235	0.250	500,400	120,207	0.2402	9.897	9.699	9.897	9.303	9.897	12,640	9.5100	6.38%
2002-05-29	0	0.235	0.233	0.236	0.233	0.236	728,000	171,084	0.2350	9.303	9.224	9.343	9.224	9.343	18,389	9.3035	0.00%
2002-05-28	0	0.235	0.234	0.240	0.233	0.235	530,000	124,090	0.2341	9.303	9.264	9.501	9.224	9.303	13,388	9.2689	0.86%
2002-05-27	0	0.233	0.225	0.233	0.234	0.234	320,000	74,880	0.2340	9.224	8.907	9.224	9.264	9.264	8,083	9.2637	-0.43%
2002-05-24	0	0.234	0.220	0.234	0.232	0.234	500,000	116,550	0.2331	9.264	8.709	9.264	9.185	9.264	12,630	9.2281	1.30%
2002-05-23	0	0.231	0.225	0.231	0.225	0.231	310,000	70,860	0.2286	9.145	8.907	9.145	8.907	9.145	7,831	9.0491	-2.12%
2002-05-22	0	0.236	0.220	0.236	0.230	0.236	215,000	49,768	0.2315	9.343	8.709	9.343	9.105	9.343	5,431	9.1639	2.61%
2002-05-21	0	0.230	0.225	0.235	0.225	0.230	155,000	35,615	0.2298	9.105	8.907	9.303	8.907	9.105	3,915	9.0964	-4.56%
2002-05-17	0	0.241	0.234	0.241	0.234	0.241	332,000	78,340	0.2360	9.541	9.264	9.541	9.264	9.541	8,386	9.3414	2.99%
2002-05-16	0	0.234	0.220	0.234	0.230	0.234	160,000	36,824	0.2302	9.264	8.709	9.264	9.105	9.264	4,042	9.1113	3.08%
2002-05-15	0	0.227	0.223	0.227	0.212	0.228	614,000	139,218	0.2267	8.987	8.828	8.987	8.393	9.026	15,510	8.9763	1.79%
2002-05-14	0	0.223	0.216	0.224	0.216	0.225	223,000	49,602	0.2224	8.828	8.551	8.868	8.551	8.907	5,633	8.8057	-1.76%
2002-05-13	0	0.227	0.219	0.225	0.210	0.228	480,000	105,520	0.2198	8.987	8.670	8.907	8.314	9.026	12,125	8.7029	-0.44%
2002-05-10	0	0.228	0.221	0.225	0.225	0.229	200,000	45,100	0.2255	9.026	8.749	8.907	8.907	9.066	5,052	8.9272	-3.39%
2002-05-09	0	0.236	0.230	0.236	0.229	0.237	675,000	158,652	0.2350	9.343	9.105	9.343	9.066	9.382	17,050	9.3049	-1.67%
2002-05-08	0	0.240	0.237	0.241	0.235	0.241	136,000	32,496	0.2389	9.501	9.382	9.541	9.303	9.541	3,435	9.4593	-1.64%
2002-05-07	0	0.244	0.238	0.244	0.235	0.244	171,000	40,825	0.2387	9.660	9.422	9.660	9.303	9.660	4,319	9.4514	-0.41%
2002-05-06	0	0.245	0.235	0.245	0.235	0.245	240,000	58,070	0.2420	9.699	9.303	9.699	9.303	9.699	6,062	9.5787	0.00%
2002-05-03	0	0.245	0.232	0.245	0.235	0.245	401,000	95,920	0.2392	9.699	9.185	9.699	9.303	9.699	10,129	9.4696	2.08%
2002-05-02	0	0.240	0.239	0.244	0.240	0.248	545,000	131,682	0.2416	9.501	9.462	9.660	9.501	9.818	13,767	9.5653	0.00%
2002-04-30	0	0.240	0.235	0.240	0.235	0.240	270,000	63,760	0.2361	9.501	9.303	9.501	9.303	9.501	6,820	9.3487	1.69%
2002-04-29	0	0.236	0.230	0.236	0.225	0.236	220,000	50,550	0.2298	9.343	9.105	9.343	8.907	9.343	5,557	9.0963	0.43%
2002-04-26	0	0.235	0.235	0.236	0.230	0.235	133,000	31,200	0.2346	9.303	9.303	9.343	9.105	9.303	3,360	9.2869	-0.84%
2002-04-25	0	0.237	0.237	0.238	0.232	0.239	501,400	118,748	0.2368	9.382	9.382	9.422	9.185	9.462	12,665	9.3758	-1.66%
2002-04-24	0	0.241	0.238	0.241	0.238	0.242	652,000	155,912	0.2391	9.541	9.422	9.541	9.422	9.580	16,469	9.4667	-0.82%
2002-04-23	0	0.243	0.238	0.243	0.238	0.245	1,380,000	333,990	0.2420	9.620	9.422	9.620	9.422	9.699	34,859	9.5813	0.00%
2002-04-22	0	0.243	0.236	0.243	0.246	0.246	100,000	24,600	0.2460	9.620	9.343	9.620	9.739	9.739	2,526	9.7388	0.00%
2002-04-19	0	0.243	0.236	0.244	0.236	0.243	1,404,000	338,336	0.2410	9.620	9.343	9.660	9.343	9.620	35,465	9.5400	1.25%
2002-04-18	0	0.240	0.237	0.240	0.235	0.242	1,513,000	358,730	0.2371	9.501	9.382	9.501	9.303	9.580	38,218	9.3864	-0.83%
2002-04-17	0	0.242	0.234	0.242	0.228	0.242	1,134,800	268,204	0.2363	9.580	9.264	9.580	9.026	9.580	28,665	9.3565	5.22%
2002-04-16	0	0.230	0.230	0.232	0.225	0.229	1,203,000	273,156	0.2271	9.105	9.105	9.185	8.907	9.066	30,388	8.9890	0.44%
2002-04-15	0	0.229	0.223	0.229	0.224	0.229	594,000	134,780	0.2269	9.066	8.828	9.066	8.868	9.066	15,004	8.9827	-0.43%
2002-04-12	0	0.230	0.222	0.230	0.222	0.230	431,000	98,183	0.2278	9.105	8.789	9.105	8.789	9.105	10,887	9.0184	0.00%
2002-04-11	0	0.230	0.220	0.226	0.220	0.240	2,040,000	461,250	0.2261	9.105	8.709	8.947	8.709	9.501	51,530	8.9511	0.88%
2002-04-10	0	0.228	0.222	0.229	0.222	0.234	1,190,000	270,920	0.2277	9.026	8.789	9.066	8.789	9.264	30,059	9.0129	-1.72%
2002-04-09	0	0.232	0.226	0.233	0.226	0.240	835,000	193,970	0.2323	9.185	8.947	9.224	8.947	9.501	21,092	9.1964	0.87%
2002-04-08	0	0.230	0.222	0.230	0.223	0.255	9,370,000	2,228,400	0.2378	9.105	8.789	9.105	8.828	10.10	236,685	9.4150	-5.74%
2002-04-04	0	0.244	0.229	0.244	0.220	0.244	2,426,000	558,390	0.2302	9.660	9.066	9.660	8.709	9.660	61,281	9.1120	1.67%
2002-04-03	0	0.240	0.229	0.240	0.221	0.250	775,000	178,880	0.2308	9.501	9.066	9.501	8.749	9.897	19,576	9.1375	0.84%
2002-04-02	0	0.238	0.223	0.238	0.226	0.238	768,000	176,038	0.2292	9.422	8.828	9.422	8.947	9.422	19,400	9.0743	6.25%
2002-03-28	0	0.224	0.213	0.224	0.200	0.224	288,000	60,852	0.2113	8.868	8.432	8.868	7.918	8.868	7,275	8.3647	1.82%
2002-03-27	0	0.220	0.211	0.220	0.200	0.220	1,802,000	375,322	0.2083	8.709	8.353	8.709	7.918	8.709	45,518	8.2455	8.37%
2002-03-26	0	0.203	0.201	0.205	0.198	0.203	210,000	42,055	0.2003	8.036	7.957	8.116	7.839	8.036	5,305	7.9281	1.50%
2002-03-25	0	0.200	0.196	0.201	0.193	0.205	1,982,000	388,940	0.1962	7.918	7.759	7.957	7.641	8.116	50,065	7.7687	1.52%
2002-03-22	0	0.197	-	0.200	0.195	0.197	230,000	45,150	0.1963	7.799	-	7.918	7.720	7.799	5,810	7.7714	-1.50%
2002-03-21	0	0.200	-	0.200	0.204	0.204	50,000	10,200	0.2040	7.918	-	7.918	8.076	8.076	1,263	8.0760	-1.96%
2002-03-20	0	0.204	-	0.204	0.206	0.206	50,000	10,300	0.2060	8.076	-	8.076	8.155	8.155	1,263	8.1552	-2.39%
2002-03-19	0	0.209	-	0.210	0.209	0.209	100,000	20,900	0.2090	8.274	-	8.314	8.274	8.274	2,526	8.2740	0.00%
2002-03-18	0	0.209	0.200	0.210	0.198	0.215	374,800	75,748	0.2021	8.274	7.918	8.314	7.839	8.512	9,467	8.0009	5.56%
2002-03-15	0	0.198	0.191	0.199	0.190	0.198	658,000	127,849	0.1943	7.839	7.561	7.878	7.522	7.839	16,621	7.6920	8.20%
2002-03-14	0	0.183	0.184	0.195	0.181	0.195	476,000	87,811	0.1845	7.245	7.284	7.720	7.166	7.720	12,024	7.3031	-4.69%
2002-03-13	0	0.192	0.183	0.184	0.188	0.192	1,570,000	296,514	0.1889	7.601	7.245	7.284	7.443	7.601	39,658	7.4768	-3.03%
2002-03-12	0	0.198	0.191	0.198	0.190	0.198	1,118,000	213,220	0.1907	7.839	7.561	7.839	7.522	7.839	28,241	7.5501	-2.46%
2002-03-11	0	0.203	0.194	0.203	0.186	0.203	2,250,000	438,910	0.1951	8.036	7.680	8.036	7.363	8.036	56,835	7.7226	10.33%
2002-03-08	0	0.184	0.176	0.184	0.175	0.184	58,000	10,211	0.1761	7.284	6.968	7.284	6.928	7.284	1,465	6.9696	-0.54%
2002-03-07	0	0.185	0.176	0.185	0.180	0.200	1,687,400	306,872	0.1819	7.324	6.968	7.324	7.126	7.918	42,624	7.1996	-5.61%
2002-03-06	0	0.196	-	0.196	0.190	0.197	140,600	27,684	0.1969	7.759	-	7.759	7.522	7.799	3,552	7.7949	0.51%
2002-03-05	0	0.195	0.196	0.200	0.195	0.200	200,400	39,098	0.1951	7.720	7.759	7.918	7.720	7.918	5,062	7.7237	2.63%
2002-03-04	0	0.019	0.017	0.019	0.017	0.019	10,620,000	190,610	0.0179	7.522	6.730	7.522	6.730	7.522	26,826	7.1054	5.56%
2002-03-01	0	0.018	0.017	0.018	0.017	0.018	3,472,000	59,184	0.0170	7.126	6.730	7.126	6.730	7.126	8,770	6.7483	0.00%
2002-02-28	0	0.018	0.017	0.018	0.017	0.018	6,444,000	110,948	0.0172	7.126	6.730	7.126	6.730	7.126	16,277	6.8160	-5.26%
2002-02-27	0	0.019	0.018	0.019	0.017	0.019	7,040,000	126,720	0.0180	7.522	7.126	7.522	6.730	7.522	17,783	7.1259	5.56%
2002-02-26	0	0.018	0.017	0.018	0.017	0.018	11,102,000	188,784	0.0170	7.126	6.730	7.126	6.730	7.126	28,044	6.7318	-5.26%
2002-02-25	0	0.019	0.017	0.019	0.017	0.019	1,250,000	22,450	0.0180	7.522	6.730	7.522	6.730	7.522	3,157	7.1101	0.00%
2002-02-22	0	0.019	0.018	0.019	0.017	0.019	7,536,025	134,956	0.0179	7.522	7.126	7.522	6.730	7.522	19,036	7.0895	0.00%
2002-02-21	0	0.019	0.018	0.019	0.018	0.019	8,020,000	146,460	0.0183	7.522	7.126	7.522	7.126	7.522	20,258	7.2296	-5.00%
2002-02-20	0	0.020	0.019	0.020	0.017	0.020	10,628,000	194,354	0.0183	7.918	7.522	7.918	6.730	7.918	26,846	7.2395	11.11%
2002-02-19	0	0.018	0.017	0.018	0.017	0.018	6,150,000	106,250	0.0173	7.126	6.730	7.126	6.730	7.126	15,535	6.8395	0.00%
2002-02-18	0	0.018	0.017	0.018	0.017	0.018	9,072,000	160,366	0.0177	7.126	6.730	7.126	6.730	7.126	22,916	6.9981	-10.00%
2002-02-15	0	0.020	0.018	0.020	0.018	0.023	8,500,000	158,500	0.0186	7.918	7.126	7.918	7.126	9.105	21,471	7.3821	-9.09%
2002-02-11	0	0.022	0.017	0.022	0.015	0.022	15,874,000	266,516	0.0168	8.709	6.730	8.709	5.938	8.709	40,098	6.6467	46.67%
2002-02-08	0	0.015	0.014	0.015	0.013	0.015	6,900,000	94,700	0.0137	5.938	5.542	5.938	5.146	5.938	17,429	5.4334	15.38%
2002-02-07	0	0.013	0.013	0.014	0.012	0.015	12,002,000	156,210	0.0130	5.146	5.146	5.542	4.751	5.938	30,317	5.1526	-7.14%
2002-02-06	0	0.014	0.013	0.014	0.013	0.015	8,700,000	122,264	0.0141	5.542	5.146	5.542	5.146	5.938	21,976	5.5635	-6.67%
2002-02-05	0	0.015	0.014	0.015	0.011	0.015	8,150,000	115,700	0.0142	5.938	5.542	5.938	4.355	5.938	20,587	5.6201	0.00%
2002-02-04	0	0.015	0.014	0.015	0.014	0.018	23,506,000	353,364	0.0150	5.938	5.542	5.938	5.542	7.126	59,376	5.9513	-16.67%
2002-02-01	0	0.018	0.016	0.018	0.016	0.018	22,490,000	373,000	0.0166	7.126	6.334	7.126	6.334	7.126	56,810	6.5658	0.00%
2002-01-31	0	0.018	0.017	0.018	0.017	0.018	11,060,000	196,290	0.0177	7.126	6.730	7.126	6.730	7.126	27,937	7.0261	-5.26%
2002-01-30	0	0.019	0.018	0.019	0.018	0.019	7,400,000	133,400	0.0180	7.522	7.126	7.522	7.126	7.522	18,692	7.1366	-5.00%
2002-01-29	0	0.020	0.019	0.020	0.018	0.020	23,312,000	442,066	0.0190	7.918	7.522	7.918	7.126	7.918	58,886	7.5072	0.00%
2002-01-28	0	0.020	0.019	0.020	0.019	0.023	12,978,000	250,788	0.0193	7.918	7.522	7.918	7.522	9.105	32,782	7.6501	-4.76%
2002-01-25	0	0.021	0.020	0.021	0.018	0.021	18,132,000	353,120	0.0195	8.314	7.918	8.314	7.126	8.314	45,801	7.7098	10.53%
2002-01-24	0	0.019	0.018	0.020	0.017	0.020	40,740,000	763,948	0.0188	7.522	7.126	7.918	6.730	7.918	102,909	7.4235	-17.39%
2002-01-23	0	0.023	0.022	0.023	0.019	0.023	18,888,000	385,482	0.0204	9.105	8.709	9.105	7.522	9.105	47,711	8.0795	4.55%
2002-01-22	0	0.022	0.021	0.022	0.022	0.024	15,852,000	354,460	0.0224	8.709	8.314	8.709	8.709	9.501	40,042	8.8522	-12.00%
2002-01-21	0	0.025	0.023	0.025	0.024	0.027	7,700,000	194,000	0.0252	9.897	9.105	9.897	9.501	10.69	19,450	9.9742	-10.71%
2002-01-18	0	0.028	0.026	0.028	0.026	0.028	1,000,000	26,260	0.0263	11.08	10.29	11.08	10.29	11.08	2,526	10.396	0.00%
2002-01-17	0	0.028	0.026	0.028	0.025	0.028	4,940,000	127,000	0.0257	11.08	10.29	11.08	9.897	11.08	12,478	10.178	0.00%
2002-01-16	0	0.028	0.026	0.028	0.026	0.028	5,250,000	136,800	0.0261	11.08	10.29	11.08	10.29	11.08	13,261	10.316	3.70%
2002-01-15	0	0.027	0.026	0.027	0.026	0.027	6,250,000	167,900	0.0269	10.69	10.29	10.69	10.29	10.69	15,787	10.635	0.00%
2002-01-14	0	0.027	0.027	0.028	0.027	0.029	2,250,000	62,650	0.0278	10.69	10.69	11.08	10.69	11.48	5,683	11.023	-6.90%
2002-01-11	0	0.029	0.028	0.029	0.029	0.030	2,600,000	75,900	0.0292	11.48	11.08	11.48	11.48	11.88	6,568	11.557	-3.33%
2002-01-10	0	0.030	0.027	0.030	0.028	0.030	1,370,000	39,500	0.0288	11.88	10.69	11.88	11.08	11.88	3,461	11.414	3.45%
2002-01-09	0	0.029	0.028	0.029	0.027	0.030	5,938,000	168,916	0.0284	11.48	11.08	11.48	10.69	11.88	14,999	11.262	-3.33%
2002-01-08	0	0.030	0.029	0.030	0.027	0.030	3,010,000	86,470	0.0287	11.88	11.48	11.88	10.69	11.88	7,603	11.373	0.00%
2002-01-07	0	0.030	0.029	0.030	0.028	0.031	6,888,000	202,260	0.0294	11.88	11.48	11.88	11.08	12.27	17,399	11.625	-3.23%
2002-01-04	0	0.031	0.029	0.031	0.029	0.031	65,208,000	1,915,208	0.0294	12.27	11.48	12.27	11.48	12.27	164,715	11.627	10.71%
2002-01-03	0	0.028	0.027	0.028	0.026	0.028	11,290,000	309,440	0.0274	11.08	10.69	11.08	10.29	11.08	28,518	10.851	7.69%
2002-01-02	0	0.026	0.025	0.026	0.025	0.026	9,672,000	241,900	0.0250	10.29	9.897	10.29	9.897	10.29	24,431	9.9012	0.00%
2001-12-31	0	0.026	0.025	0.026	0.025	0.026	8,400,000	214,500	0.0255	10.29	9.897	10.29	9.897	10.29	21,218	10.109	-3.70%
2001-12-28	0	0.027	0.026	0.027	0.026	0.027	4,100,000	106,700	0.0260	10.69	10.29	10.69	10.29	10.69	10,357	10.303	0.00%
2001-12-27	0	0.027	0.026	0.027	0.026	0.027	900,000	23,700	0.0263	10.69	10.29	10.69	10.29	10.69	2,273	10.425	-3.57%
2001-12-24	0	0.028	0.025	0.028	0.024	0.028	5,466,000	142,212	0.0260	11.08	9.897	11.08	9.501	11.08	13,807	10.300	3.70%
2001-12-21	0	0.027	0.026	0.027	0.026	0.027	3,854,000	100,658	0.0261	10.69	10.29	10.69	10.29	10.69	9,735	10.340	0.00%
2001-12-20	0	0.027	0.026	0.027	0.025	0.027	10,336,000	267,382	0.0259	10.69	10.29	10.69	9.897	10.69	26,109	10.241	0.00%
2001-12-19	0	0.027	0.026	0.027	0.025	0.028	10,808,000	289,416	0.0268	10.69	10.29	10.69	9.897	11.08	27,301	10.601	-6.90%
2001-12-18	0	0.029	0.028	0.029	0.028	0.029	5,050,000	143,402	0.0284	11.48	11.08	11.48	11.08	11.48	12,756	11.242	-3.33%
2001-12-17	0	0.030	0.029	0.030	0.029	0.033	11,842,000	348,018	0.0294	11.88	11.48	11.88	11.48	13.06	29,913	11.634	0.00%
2001-12-14	0	0.030	0.029	0.030	0.029	0.030	8,200,000	237,900	0.0290	11.88	11.48	11.88	11.48	11.88	20,713	11.485	0.00%
2001-12-13	0	0.030	0.029	0.030	0.029	0.031	24,608,000	735,864	0.0299	11.88	11.48	11.88	11.48	12.27	62,160	11.838	-6.25%
2001-12-12	0	0.032	0.031	0.032	0.030	0.032	25,188,000	775,398	0.0308	12.67	12.27	12.67	11.88	12.67	63,625	12.187	6.67%
2001-12-11	0	0.030	0.029	0.030	0.029	0.031	54,958,000	1,653,140	0.0301	11.88	11.48	11.88	11.48	12.27	138,823	11.908	-6.25%
2001-12-10	0	0.032	0.031	0.032	0.031	0.033	20,400,000	644,700	0.0316	12.67	12.27	12.67	12.27	13.06	51,530	12.511	-3.03%
2001-12-07	0	0.033	0.032	0.033	0.032	0.033	9,180,000	294,860	0.0321	13.06	12.67	13.06	12.67	13.06	23,189	12.716	0.00%
2001-12-06	0	0.033	0.032	0.033	0.032	0.036	14,100,000	470,550	0.0334	13.06	12.67	13.06	12.67	14.25	35,616	13.212	-2.94%
2001-12-05	0	0.034	0.033	0.034	0.031	0.034	21,130,000	681,940	0.0323	13.46	13.06	13.46	12.27	13.46	53,374	12.777	6.25%
2001-12-04	0	0.032	0.031	0.032	0.030	0.032	48,050,000	1,480,050	0.0308	12.67	12.27	12.67	11.88	12.67	121,374	12.194	0.00%
2001-12-03	0	0.032	0.031	0.032	0.029	0.033	54,084,000	1,664,172	0.0308	12.67	12.27	12.67	11.48	13.06	136,616	12.181	-5.88%
2001-11-30	0	0.034	0.033	0.034	0.033	0.037	24,994,000	853,916	0.0342	13.46	13.06	13.46	13.06	14.65	63,135	13.525	0.00%
2001-11-29	0	0.034	0.034	0.035	0.030	0.034	21,830,000	689,900	0.0316	13.46	13.46	13.86	11.88	13.46	55,142	12.511	3.03%
2001-11-28	0	0.033	0.032	0.033	0.030	0.033	38,060,000	1,191,348	0.0313	13.06	12.67	13.06	11.88	13.06	96,139	12.392	-5.71%
2001-11-27	0	0.035	0.033	0.035	0.032	0.035	21,788,000	726,444	0.0333	13.86	13.06	13.86	12.67	13.86	55,036	13.199	-2.78%
2001-11-26	0	0.036	0.035	0.036	0.035	0.040	35,362,000	1,282,382	0.0363	14.25	13.86	14.25	13.86	15.84	89,324	14.357	-5.26%
2001-11-23	0	0.038	0.037	0.038	0.036	0.039	45,690,000	1,720,646	0.0377	15.04	14.65	15.04	14.25	15.44	115,413	14.909	-2.56%
2001-11-22	0	0.039	0.038	0.039	0.034	0.050	144,618,000	5,689,232	0.0393	15.44	15.04	15.44	13.46	19.79	365,304	15.574	-11.36%
2001-11-21	1	0.044	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.00%
2001-11-20	1	0.044	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.00%
2001-11-19	1	0.044	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.00%
2001-11-16	1	0.044	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.00%
2001-11-15	0	0.044	0.044	0.046	0.038	0.045	54,640,000	2,358,718	0.0432	17.42	17.42	18.21	15.04	17.81	138,020	17.090	18.92%
2001-11-14	0	0.037	0.037	0.039	0.036	0.037	9,140,000	338,060	0.0370	14.65	14.65	15.44	14.25	14.65	23,088	14.643	0.00%
2001-11-13	0	0.037	0.037	0.038	0.033	0.040	36,558,000	1,414,792	0.0387	14.65	14.65	15.04	13.06	15.84	92,345	15.321	5.71%
2001-11-12	0	0.035	0.034	0.035	0.033	0.036	8,300,000	283,508	0.0342	13.86	13.46	13.86	13.06	14.25	20,966	13.522	6.06%
2001-11-09	0	0.033	0.031	0.033	0.032	0.033	8,502,000	272,466	0.0320	13.06	12.27	13.06	12.67	13.06	21,476	12.687	3.12%
2001-11-08	0	0.032	0.030	0.032	0.030	0.032	4,200,000	134,000	0.0319	12.67	11.88	12.67	11.88	12.67	10,609	12.631	0.00%
2001-11-07	0	0.032	0.030	0.032	0.030	0.032	5,072,000	154,732	0.0305	12.67	11.88	12.67	11.88	12.67	12,812	12.077	-3.03%
2001-11-06	0	0.033	0.031	0.033	0.031	0.033	4,550,000	143,350	0.0315	13.06	12.27	13.06	12.27	13.06	11,493	12.473	-2.94%
2001-11-05	0	0.034	0.032	0.034	0.032	0.034	9,314,000	305,662	0.0328	13.46	12.67	13.46	12.67	13.46	23,527	12.992	6.25%
2001-11-02	0	0.032	0.031	0.032	0.030	0.033	15,342,000	492,436	0.0321	12.67	12.27	12.67	11.88	13.06	38,754	12.707	-5.88%
2001-11-01	0	0.034	0.031	0.034	0.031	0.034	5,672,000	180,732	0.0319	13.46	12.27	13.46	12.27	13.46	14,327	12.614	6.25%
2001-10-31	0	0.032	0.031	0.032	0.030	0.033	9,130,000	287,696	0.0315	12.67	12.27	12.67	11.88	13.06	23,062	12.475	3.23%
2001-10-30	0	0.031	0.029	0.031	0.029	0.031	5,600,000	164,400	0.0294	12.27	11.48	12.27	11.48	12.27	14,146	11.622	-3.13%
2001-10-29	0	0.032	0.029	0.033	0.027	0.033	8,680,000	262,520	0.0302	12.67	11.48	13.06	10.69	13.06	21,926	11.973	0.00%
2001-10-26	0	0.032	0.030	0.031	0.031	0.036	14,400,000	469,800	0.0326	12.67	11.88	12.27	12.27	14.25	36,374	12.916	-8.57%
2001-10-24	0	0.035	0.033	0.035	0.032	0.040	26,848,000	959,502	0.0357	13.86	13.06	13.86	12.67	15.84	67,818	14.148	2.94%
2001-10-23	0	0.034	0.033	0.034	0.032	0.034	10,102,000	332,972	0.0330	13.46	13.06	13.46	12.67	13.46	25,518	13.049	9.68%
2001-10-22	0	0.031	0.029	0.031	0.028	0.033	9,198,000	283,938	0.0309	12.27	11.48	12.27	11.08	13.06	23,234	12.221	0.00%
2001-10-19	0	0.031	0.031	0.033	0.028	0.034	31,498,000	969,048	0.0308	12.27	12.27	13.06	11.08	13.46	79,564	12.180	14.81%
2001-10-18	0	0.027	0.026	0.027	0.026	0.027	3,500,000	93,100	0.0266	10.69	10.29	10.69	10.29	10.69	8,841	10.531	-6.90%
2001-10-17	0	0.029	0.025	0.029	0.026	0.029	6,380,000	172,780	0.0271	11.48	9.897	11.48	10.29	11.48	16,116	10.721	7.41%
2001-10-16	0	0.027	0.026	0.027	0.027	0.029	10,448,000	287,346	0.0275	10.69	10.29	10.69	10.69	11.48	26,392	10.888	3.85%
2001-10-15	0	0.026	0.024	0.026	0.024	0.027	7,600,000	190,300	0.0250	10.29	9.501	10.29	9.501	10.69	19,198	9.9127	-3.70%
2001-10-12	0	0.027	0.024	0.027	0.024	0.033	4,942,000	128,634	0.0260	10.69	9.501	10.69	9.501	13.06	12,483	10.304	-10.00%
2001-10-11	0	0.030	0.027	0.030	0.026	0.032	31,062,908	872,354	0.0281	11.88	10.69	11.88	10.29	12.67	78,465	11.118	20.00%
2001-10-10	0	0.025	0.024	0.025	0.023	0.027	4,930,000	121,470	0.0246	9.897	9.501	9.897	9.105	10.69	12,453	9.7542	0.00%
2001-10-09	0	0.025	0.023	0.025	0.024	0.026	5,650,000	137,900	0.0244	9.897	9.105	9.897	9.501	10.29	14,272	9.6624	4.17%
2001-10-08	0	0.024	0.023	0.024	0.023	0.024	12,400,000	290,700	0.0234	9.501	9.105	9.501	9.105	9.501	31,322	9.2809	0.00%
2001-10-05	0	0.024	0.023	0.024	0.020	0.024	8,450,000	191,450	0.0227	9.501	9.105	9.501	7.918	9.501	21,345	8.9695	4.35%
2001-10-04	0	0.023	0.021	0.023	0.021	0.028	12,380,000	272,210	0.0220	9.105	8.314	9.105	8.314	11.08	31,272	8.7047	-4.17%
2001-10-03	0	0.024	0.022	0.024	0.022	0.024	10,790,000	242,960	0.0225	9.501	8.709	9.501	8.709	9.501	27,255	8.9142	9.09%
2001-09-28	0	0.022	0.021	0.022	0.019	0.023	18,396,000	381,880	0.0208	8.709	8.314	8.709	7.522	9.105	46,468	8.2181	10.00%
2001-09-27	0	0.020	0.020	0.021	0.020	0.022	2,700,000	55,800	0.0207	7.918	7.918	8.314	7.918	8.709	6,820	8.1816	-9.09%
2001-09-26	0	0.022	0.020	0.022	0.018	0.025	9,500,000	189,100	0.0199	8.709	7.918	8.709	7.126	9.897	23,997	7.8802	-4.35%
2001-09-25	0	0.023	0.022	0.023	0.022	0.023	4,800,000	106,500	0.0222	9.105	8.709	9.105	8.709	9.105	12,125	8.7837	-4.17%
2001-09-24	0	0.024	0.022	0.024	0.022	0.025	8,920,000	204,040	0.0229	9.501	8.709	9.501	8.709	9.897	22,532	9.0556	0.00%
2001-09-21	0	0.024	0.022	0.024	0.022	0.025	6,100,000	143,650	0.0235	9.501	8.709	9.501	8.709	9.897	15,409	9.3227	-4.00%
2001-09-20	0	0.025	0.022	0.025	0.025	0.025	2,050,000	51,250	0.0250	9.897	8.709	9.897	9.897	9.897	5,178	9.8971	-3.85%
2001-09-19	0	0.026	0.024	0.026	0.024	0.027	3,660,000	92,640	0.0253	10.29	9.501	10.29	9.501	10.69	9,245	10.020	0.00%
2001-09-18	0	0.026	0.023	0.026	0.025	0.028	1,450,000	37,900	0.0261	10.29	9.105	10.29	9.897	11.08	3,663	10.348	4.00%
2001-09-17	0	0.025	0.024	0.025	0.021	0.027	6,250,000	151,700	0.0243	9.897	9.501	9.897	8.314	10.69	15,787	9.6089	-7.41%
2001-09-14	0	0.027	0.027	0.028	0.026	0.029	6,610,000	180,420	0.0273	10.69	10.69	11.08	10.29	11.48	16,697	10.806	-3.57%
2001-09-13	0	0.028	0.024	0.028	0.024	0.028	1,890,000	46,120	0.0244	11.08	9.501	11.08	9.501	11.08	4,774	9.6604	-6.67%
2001-09-12	0	0.030	0.025	0.033	0.023	0.030	5,138,000	128,352	0.0250	11.88	9.897	13.06	9.105	11.88	12,979	9.8896	0.00%
2001-09-11	0	0.030	0.027	0.030	0.028	0.030	1,300,000	36,600	0.0282	11.88	10.69	11.88	11.08	11.88	3,284	11.146	0.00%
2001-09-10	0	0.030	0.028	0.030	0.028	0.030	1,570,000	46,060	0.0293	11.88	11.08	11.88	11.08	11.88	3,966	11.614	0.00%
2001-09-07	0	0.030	0.029	0.030	0.029	0.031	2,288,000	69,152	0.0302	11.88	11.48	11.88	11.48	12.27	5,779	11.965	-3.23%
2001-09-06	0	0.031	0.029	0.031	0.033	0.033	600,000	19,800	0.0330	12.27	11.48	12.27	13.06	13.06	1,516	13.064	0.00%
2001-09-05	0	0.031	0.029	0.031	0.030	0.032	4,550,000	139,900	0.0307	12.27	11.48	12.27	11.88	12.67	11,493	12.172	-3.13%
2001-09-04	0	0.032	0.029	0.032	0.030	0.032	4,600,000	140,180	0.0305	12.67	11.48	12.67	11.88	12.67	11,620	12.064	3.23%
2001-09-03	0	0.031	0.028	0.031	0.029	0.031	3,450,000	102,100	0.0296	12.27	11.08	12.27	11.48	12.27	8,715	11.716	-3.13%
2001-08-31	0	0.032	0.030	0.032	0.029	0.032	3,550,000	107,714	0.0303	12.67	11.88	12.67	11.48	12.67	8,967	12.012	-3.03%
2001-08-30	0	0.033	0.030	0.033	0.025	0.033	10,340,000	317,494	0.0307	13.06	11.88	13.06	9.897	13.06	26,119	12.156	0.00%
2001-08-29	0	0.033	0.031	0.033	0.030	0.033	3,350,000	105,400	0.0315	13.06	12.27	13.06	11.88	13.06	8,462	12.456	6.45%
2001-08-28	0	0.031	0.029	0.031	0.029	0.034	3,240,000	97,410	0.0301	12.27	11.48	12.27	11.48	13.46	8,184	11.902	-6.06%
2001-08-27	0	0.033	0.030	0.033	0.030	0.033	1,910,000	58,400	0.0306	13.06	11.88	13.06	11.88	13.06	4,825	12.105	6.45%
2001-08-24	0	0.031	0.030	0.031	0.030	0.033	3,530,000	109,050	0.0309	12.27	11.88	12.27	11.88	13.06	8,917	12.230	3.33%
2001-08-23	0	0.030	0.029	0.031	0.030	0.035	1,660,000	50,550	0.0305	11.88	11.48	12.27	11.88	13.86	4,193	12.055	-6.25%
2001-08-22	0	0.032	0.029	0.032	0.030	0.033	1,200,000	38,100	0.0318	12.67	11.48	12.67	11.88	13.06	3,031	12.569	0.00%
2001-08-21	0	0.032	0.029	0.032	0.030	0.035	1,800,000	56,800	0.0316	12.67	11.48	12.67	11.88	13.86	4,547	12.492	-3.03%
2001-08-20	0	0.033	0.031	0.033	0.030	0.033	1,850,000	56,100	0.0303	13.06	12.27	13.06	11.88	13.06	4,673	12.005	6.45%
2001-08-17	0	0.031	0.030	0.031	0.031	0.033	2,500,000	78,100	0.0312	12.27	11.88	12.27	12.27	13.06	6,315	12.367	-3.13%
2001-08-16	0	0.032	0.031	0.032	0.032	0.033	2,400,000	78,190	0.0326	12.67	12.27	12.67	12.67	13.06	6,062	12.898	-5.88%
2001-08-15	0	0.034	0.031	0.034	0.030	0.034	3,380,000	108,840	0.0322	13.46	12.27	13.46	11.88	13.46	8,538	12.748	3.03%
2001-08-14	0	0.033	0.031	0.034	0.030	0.034	9,592,000	309,222	0.0322	13.06	12.27	13.46	11.88	13.46	24,229	12.762	0.00%
2001-08-13	0	0.033	0.029	0.033	0.029	0.033	2,660,000	82,590	0.0310	13.06	11.48	13.06	11.48	13.06	6,719	12.292	6.45%
2001-08-10	0	0.031	0.029	0.031	0.028	0.035	5,580,000	167,270	0.0300	12.27	11.48	12.27	11.08	13.86	14,095	11.867	-3.13%
2001-08-09	0	0.032	0.029	0.032	0.030	0.032	2,040,000	61,750	0.0303	12.67	11.48	12.67	11.88	12.67	5,153	11.983	0.00%
2001-08-08	0	0.032	0.031	0.032	0.031	0.035	3,300,000	104,600	0.0317	12.67	12.27	12.67	12.27	13.86	8,336	12.548	-3.03%
2001-08-07	0	0.033	0.031	0.033	0.031	0.036	3,500,000	114,940	0.0328	13.06	12.27	13.06	12.27	14.25	8,841	13.001	-2.94%
2001-08-06	0	0.034	0.031	0.034	0.032	0.037	3,750,000	121,890	0.0325	13.46	12.27	13.46	12.67	14.65	9,472	12.868	-2.86%
2001-08-03	0	0.035	0.033	0.035	0.034	0.038	5,600,000	196,800	0.0351	13.86	13.06	13.86	13.46	15.04	14,146	13.913	-5.41%
2001-08-02	0	0.037	0.035	0.037	0.034	0.037	6,338,000	222,106	0.0350	14.65	13.86	14.65	13.46	14.65	16,010	13.873	5.71%
2001-08-01	0	0.035	0.033	0.035	0.034	0.035	5,300,000	182,900	0.0345	13.86	13.06	13.86	13.46	13.86	13,388	13.662	2.94%
2001-07-31	0	0.034	0.033	0.034	0.033	0.035	5,150,000	175,352	0.0340	13.46	13.06	13.46	13.06	13.86	13,009	13.479	0.00%
2001-07-30	0	0.034	0.032	0.034	0.033	0.034	2,230,000	73,640	0.0330	13.46	12.67	13.46	13.06	13.46	5,633	13.073	-2.86%
2001-07-27	0	0.035	0.034	0.035	0.034	0.038	10,930,000	376,740	0.0345	13.86	13.46	13.86	13.46	15.04	27,609	13.646	2.94%
2001-07-26	0	0.034	0.033	0.034	0.033	0.035	10,910,000	364,980	0.0335	13.46	13.06	13.46	13.06	13.86	27,559	13.244	-5.56%
2001-07-24	0	0.036	0.035	0.036	0.035	0.037	3,060,000	110,110	0.0360	14.25	13.86	14.25	13.86	14.65	7,730	14.245	2.86%
2001-07-23	0	0.035	0.034	0.035	0.035	0.037	2,400,000	85,600	0.0357	13.86	13.46	13.86	13.86	14.65	6,062	14.120	-5.41%
2001-07-20	0	0.037	0.036	0.037	0.032	0.039	18,354,000	666,570	0.0363	14.65	14.25	14.65	12.67	15.44	46,362	14.377	12.12%
2001-07-19	0	0.033	0.032	0.033	0.030	0.041	20,270,000	680,704	0.0336	13.06	12.67	13.06	11.88	16.23	51,202	13.295	-17.50%
2001-07-18	0	0.040	0.036	0.040	0.038	0.043	10,850,000	452,300	0.0417	15.84	14.25	15.84	15.04	17.02	27,407	16.503	-2.44%
2001-07-17	0	0.041	0.037	0.041	0.037	0.041	900,000	34,200	0.0380	16.23	14.65	16.23	14.65	16.23	2,273	15.044	-6.82%
2001-07-16	0	0.044	0.040	0.044	0.039	0.044	956,000	38,834	0.0406	17.42	15.84	17.42	15.44	17.42	2,415	16.081	-2.22%
2001-07-13	0	0.045	0.043	0.045	0.043	0.050	3,800,000	170,200	0.0448	17.81	17.02	17.81	17.02	19.79	9,599	17.731	-8.16%
2001-07-12	0	0.049	0.047	0.049	0.042	0.049	30,100,000	1,319,920	0.0439	19.40	18.61	19.40	16.63	19.40	76,032	17.360	8.89%
2001-07-11	0	0.045	0.043	0.045	0.041	0.046	27,740,000	1,173,200	0.0423	17.81	17.02	17.81	16.23	18.21	70,071	16.743	-2.17%
2001-07-10	0	0.046	0.043	0.046	0.042	0.047	3,300,000	145,280	0.0440	18.21	17.02	18.21	16.63	18.61	8,336	17.429	0.00%
2001-07-09	0	0.046	0.044	0.046	0.042	0.048	4,614,000	201,878	0.0438	18.21	17.42	18.21	16.63	19.00	11,655	17.321	-4.17%
2001-07-05	0	0.048	0.047	0.048	0.047	0.052	5,380,000	258,020	0.0480	19.00	18.61	19.00	18.61	20.59	13,590	18.986	-4.00%
2001-07-04	0	0.050	0.049	0.050	0.045	0.052	6,920,000	337,260	0.0487	19.79	19.40	19.79	17.81	20.59	17,480	19.294	0.00%
2001-07-03	0	0.050	0.049	0.050	0.049	0.053	2,710,000	136,370	0.0503	19.79	19.40	19.79	19.40	20.98	6,845	19.921	-7.41%
2001-06-29	0	0.054	0.053	0.054	0.053	0.059	15,130,000	842,470	0.0557	21.38	20.98	21.38	20.98	23.36	38,218	22.044	-3.57%
2001-06-28	0	0.056	0.055	0.056	0.055	0.060	3,970,000	222,770	0.0561	22.17	21.77	22.17	21.77	23.75	10,028	22.214	-5.08%
2001-06-27	0	0.059	0.057	0.059	0.056	0.061	7,350,000	424,250	0.0577	23.36	22.57	23.36	22.17	24.15	18,566	22.851	0.00%
2001-06-26	0	0.059	0.058	0.059	0.057	0.060	6,970,000	405,990	0.0582	23.36	22.96	23.36	22.57	23.75	17,606	23.060	-1.67%
2001-06-22	0	0.060	0.058	0.060	0.057	0.060	6,600,000	384,050	0.0582	23.75	22.96	23.75	22.57	23.75	16,672	23.036	3.45%
2001-06-21	0	0.058	0.057	0.058	0.056	0.062	6,120,000	355,340	0.0581	22.96	22.57	22.96	22.17	24.54	15,459	22.986	-3.33%
2001-06-20	0	0.060	0.059	0.060	0.057	0.061	18,928,000	1,116,956	0.0590	23.75	23.36	23.75	22.57	24.15	47,812	23.361	-1.64%
2001-06-19	0	0.061	0.057	0.061	0.054	0.061	11,170,000	630,630	0.0565	24.15	22.57	24.15	21.38	24.15	28,215	22.351	1.67%
2001-06-18	0	0.060	0.056	0.060	0.056	0.062	5,090,000	297,820	0.0585	23.75	22.17	23.75	22.17	24.54	12,857	23.164	0.00%
2001-06-15	0	0.060	0.056	0.060	0.054	0.060	11,388,000	650,658	0.0571	23.75	22.17	23.75	21.38	23.75	28,766	22.619	-1.64%
2001-06-14	0	0.061	0.054	0.061	0.053	0.065	38,216,000	2,248,622	0.0588	24.15	21.38	24.15	20.98	25.73	96,533	23.294	-6.15%
2001-06-13	0	0.065	0.064	0.065	0.062	0.071	13,636,000	890,202	0.0653	25.73	25.34	25.73	24.54	28.11	34,444	25.845	-2.99%
2001-06-12	0	0.067	0.066	0.067	0.063	0.071	32,774,000	2,160,076	0.0659	26.52	26.13	26.52	24.94	28.11	82,787	26.092	0.00%
2001-06-11	0	0.067	0.066	0.067	0.062	0.082	45,704,000	2,967,568	0.0649	26.52	26.13	26.52	24.54	32.46	115,448	25.705	-14.10%
2001-06-08	1	0.078	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.00%
2001-06-07	1	0.078	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.00%
2001-06-06	1	0.078	0.077	0.078	0.060	0.078	108,898,000	7,712,564	0.0708	30.88	30.48	30.88	23.75	30.88	275,075	28.038	30.00%
2001-06-05	0	0.060	0.058	0.060	0.056	0.061	17,138,000	1,000,062	0.0584	23.75	22.96	23.75	22.17	24.15	43,290	23.101	3.45%
2001-06-04	0	0.058	0.057	0.058	0.055	0.059	17,010,000	971,250	0.0571	22.96	22.57	22.96	21.77	23.36	42,967	22.605	3.57%
2001-06-01	0	0.056	0.055	0.056	0.055	0.058	3,310,000	184,310	0.0557	22.17	21.77	22.17	21.77	22.96	8,361	22.044	0.00%
2001-05-31	0	0.056	0.054	0.056	0.053	0.057	7,100,000	396,474	0.0558	22.17	21.38	22.17	20.98	22.57	17,935	22.107	-1.75%
2001-05-30	0	0.057	0.056	0.057	0.055	0.060	12,324,000	698,876	0.0567	22.57	22.17	22.57	21.77	23.75	31,130	22.450	-6.56%
2001-05-29	0	0.061	0.060	0.061	0.058	0.063	17,920,000	1,083,550	0.0605	24.15	23.75	24.15	22.96	24.94	45,266	23.938	3.39%
2001-05-28	0	0.059	0.058	0.059	0.049	0.060	20,748,000	1,188,066	0.0573	23.36	22.96	23.36	19.40	23.75	52,409	22.669	5.36%
2001-05-25	0	0.056	0.053	0.056	0.053	0.063	27,962,000	1,596,842	0.0571	22.17	20.98	22.17	20.98	24.94	70,632	22.608	0.00%
2001-05-24	0	0.056	0.055	0.056	0.048	0.056	26,020,000	1,340,988	0.0515	22.17	21.77	22.17	19.00	22.17	65,726	20.403	16.67%
2001-05-23	0	0.048	0.046	0.048	0.046	0.050	11,550,000	548,600	0.0475	19.00	18.21	19.00	18.21	19.79	29,175	18.804	0.00%
2001-05-22	0	0.048	0.046	0.048	0.041	0.049	27,578,000	1,226,432	0.0445	19.00	18.21	19.00	16.23	19.40	69,662	17.606	14.29%
2001-05-21	0	0.042	0.041	0.042	0.041	0.042	3,320,000	137,840	0.0415	16.63	16.23	16.63	16.23	16.63	8,386	16.436	0.00%
2001-05-18	0	0.042	0.040	0.042	0.038	0.042	12,742,000	514,160	0.0404	16.63	15.84	16.63	15.04	16.63	32,186	15.975	5.00%
2001-05-17	0	0.040	0.040	0.041	0.037	0.044	9,782,000	380,988	0.0389	15.84	15.84	16.23	14.65	17.42	24,709	15.419	2.56%
2001-05-16	0	0.039	0.038	0.039	0.038	0.040	3,400,000	132,260	0.0389	15.44	15.04	15.44	15.04	15.84	8,588	15.400	-2.50%
2001-05-15	0	0.040	0.038	0.040	0.037	0.043	7,486,000	291,752	0.0390	15.84	15.04	15.84	14.65	17.02	18,910	15.429	0.00%
2001-05-14	0	0.040	0.038	0.040	0.039	0.041	3,000,000	119,450	0.0398	15.84	15.04	15.84	15.44	16.23	7,578	15.763	-2.44%
2001-05-11	0	0.041	0.039	0.041	0.039	0.043	7,500,000	298,550	0.0398	16.23	15.44	16.23	15.44	17.02	18,945	15.759	-2.38%
2001-05-10	0	0.042	0.040	0.041	0.040	0.044	7,750,000	326,140	0.0421	16.63	15.84	16.23	15.84	17.42	19,576	16.660	-2.33%
2001-05-09	0	0.043	0.042	0.043	0.042	0.046	9,280,000	404,960	0.0436	17.02	16.63	17.02	16.63	18.21	23,441	17.276	-6.52%
2001-05-08	0	0.046	0.044	0.046	0.044	0.048	23,392,000	1,067,848	0.0457	18.21	17.42	18.21	17.42	19.00	59,088	18.072	2.22%
2001-05-07	0	0.045	0.044	0.045	0.043	0.046	23,468,000	1,040,140	0.0443	17.81	17.42	17.81	17.02	18.21	59,280	17.546	7.14%
2001-05-04	0	0.042	0.042	0.043	0.040	0.045	61,452,000	2,526,206	0.0411	16.63	16.63	17.02	15.84	17.81	155,227	16.274	-6.67%
2001-05-03	0	0.045	0.043	0.045	0.039	0.045	19,420,000	824,544	0.0425	17.81	17.02	17.81	15.44	17.81	49,055	16.809	9.76%
2001-05-02	0	0.041	0.039	0.041	0.037	0.041	6,650,000	260,010	0.0391	16.23	15.44	16.23	14.65	16.23	16,798	15.479	7.89%
2001-04-27	0	0.038	0.038	0.039	0.036	0.042	15,600,000	592,156	0.0380	15.04	15.04	15.44	14.25	16.63	39,405	15.027	-7.32%
2001-04-26	0	0.041	0.041	0.042	0.034	0.042	33,400,000	1,291,976	0.0387	16.23	16.23	16.63	13.46	16.63	84,368	15.314	24.24%
2001-04-25	0	0.033	0.032	0.033	0.027	0.037	28,264,000	913,654	0.0323	13.06	12.67	13.06	10.69	14.65	71,395	12.797	22.22%
2001-04-24	0	0.027	0.026	0.027	0.026	0.027	10,800,000	290,800	0.0269	10.69	10.29	10.69	10.29	10.69	27,281	10.660	-3.57%
2001-04-23	0	0.028	0.027	0.028	0.027	0.030	13,050,000	356,700	0.0273	11.08	10.69	11.08	10.69	11.88	32,964	10.821	3.70%
2001-04-20	0	0.027	0.026	0.027	0.026	0.027	2,610,000	69,060	0.0265	10.69	10.29	10.69	10.29	10.69	6,593	10.475	0.00%
2001-04-19	0	0.027	0.025	0.027	0.025	0.027	16,110,000	418,310	0.0260	10.69	9.897	10.69	9.897	10.69	40,694	10.279	8.00%
2001-04-18	0	0.025	0.021	0.025	-	-	500,000	12,500	0.0250	9.897	8.314	9.897	-	-	1,263	9.8971	0.00%
2001-04-17	0	0.025	0.021	0.025	0.021	0.025	4,980,000	116,460	0.0234	9.897	8.314	9.897	8.314	9.897	12,579	9.2580	0.00%
2001-04-12	0	0.025	0.023	0.025	0.023	0.025	980,000	23,700	0.0242	9.897	9.105	9.897	9.105	9.897	2,475	9.5739	-3.85%
2001-04-11	0	0.026	0.023	0.025	0.022	0.028	2,930,000	74,080	0.0253	10.29	9.105	9.897	8.709	11.08	7,401	10.009	4.00%
2001-04-10	0	0.025	0.024	0.025	0.021	0.028	2,750,000	62,800	0.0228	9.897	9.501	9.897	8.314	11.08	6,946	9.0406	0.00%
2001-04-09	0	0.025	0.021	0.025	0.025	0.026	1,850,000	46,350	0.0251	9.897	8.314	9.897	9.897	10.29	4,673	9.9185	0.00%
2001-04-06	0	0.025	0.022	0.025	0.025	0.028	1,950,000	50,550	0.0259	9.897	8.709	9.897	9.897	11.08	4,926	10.263	4.17%
2001-04-04	0	0.024	0.023	0.025	0.023	0.025	2,990,000	71,700	0.0240	9.501	9.105	9.897	9.105	9.897	7,553	9.4933	-11.11%
2001-04-03	0	0.027	0.025	0.027	0.024	0.028	2,370,000	58,900	0.0249	10.69	9.897	10.69	9.501	11.08	5,987	9.8386	3.85%
2001-04-02	0	0.026	0.025	0.026	0.020	0.030	2,480,000	58,380	0.0235	10.29	9.897	10.29	7.918	11.88	6,264	9.3192	-7.14%
2001-03-30	0	0.028	0.026	0.028	0.024	0.028	1,620,000	41,700	0.0257	11.08	10.29	11.08	9.501	11.08	4,092	10.190	3.70%
2001-03-29	0	0.027	0.026	0.027	0.026	0.029	2,850,000	77,150	0.0271	10.69	10.29	10.69	10.29	11.48	7,199	10.717	-10.00%
2001-03-28	0	0.030	0.028	0.030	0.028	0.033	3,080,000	91,490	0.0297	11.88	11.08	11.88	11.08	13.06	7,780	11.760	0.00%
2001-03-27	0	0.030	0.028	0.030	0.028	0.035	5,280,000	160,100	0.0303	11.88	11.08	11.88	11.08	13.86	13,337	12.004	-6.25%
2001-03-26	0	0.032	-	0.032	0.032	0.033	450,000	14,450	0.0321	12.67	-	12.67	12.67	13.06	1,137	12.712	10.34%
2001-03-23	0	0.029	0.026	0.029	0.029	0.031	550,000	16,450	0.0299	11.48	10.29	11.48	11.48	12.27	1,389	11.841	3.57%
2001-03-22	0	0.028	0.025	0.028	0.027	0.031	856,000	25,180	0.0294	11.08	9.897	11.08	10.69	12.27	2,162	11.645	-3.45%
2001-03-21	0	0.029	0.028	0.029	0.028	0.029	1,370,000	38,580	0.0282	11.48	11.08	11.48	11.08	11.48	3,461	11.148	3.57%
2001-03-20	0	0.028	0.027	0.028	0.027	0.033	9,108,000	254,966	0.0280	11.08	10.69	11.08	10.69	13.06	23,007	11.082	-6.67%
2001-03-19	0	0.030	0.029	0.030	0.029	0.032	5,900,000	177,200	0.0300	11.88	11.48	11.88	11.48	12.67	14,903	11.890	0.00%
2001-03-16	0	0.030	0.029	0.030	0.030	0.035	3,250,000	100,350	0.0309	11.88	11.48	11.88	11.88	13.86	8,209	12.224	-3.23%
2001-03-15	0	0.031	0.030	0.031	0.031	0.031	150,000	4,650	0.0310	12.27	11.88	12.27	12.27	12.27	379	12.272	0.00%
2001-03-14	0	0.031	0.028	0.031	0.027	0.038	4,120,000	126,590	0.0307	12.27	11.08	12.27	10.69	15.04	10,407	12.164	-11.43%
2001-03-13	0	0.035	0.031	0.036	0.031	0.035	4,620,000	148,840	0.0322	13.86	12.27	14.25	12.27	13.86	11,670	12.754	2.94%
2001-03-12	0	0.034	0.033	0.034	0.034	0.034	1,000,000	34,000	0.0340	13.46	13.06	13.46	13.46	13.46	2,526	13.460	-2.86%
2001-03-09	0	0.035	0.033	0.035	0.033	0.036	4,180,000	144,480	0.0346	13.86	13.06	13.86	13.06	14.25	10,559	13.684	-2.78%
2001-03-08	0	0.036	0.034	0.036	0.033	0.042	8,040,000	275,690	0.0343	14.25	13.46	14.25	13.06	16.63	20,309	13.575	-5.26%
2001-03-07	0	0.038	0.036	0.038	0.037	0.038	1,950,000	73,250	0.0376	15.04	14.25	15.04	14.65	15.04	4,926	14.871	5.56%
2001-03-06	0	0.036	0.033	0.036	0.034	0.041	3,550,000	132,700	0.0374	14.25	13.06	14.25	13.46	16.23	8,967	14.798	-5.26%
2001-03-05	0	0.038	0.036	0.040	0.034	0.040	5,330,000	192,580	0.0361	15.04	14.25	15.84	13.46	15.84	13,464	14.304	-5.00%
2001-03-02	0	0.040	0.037	0.040	0.036	0.043	1,200,000	46,800	0.0390	15.84	14.65	15.84	14.25	17.02	3,031	15.439	-4.76%
2001-03-01	0	0.042	0.039	0.042	0.038	0.042	2,280,000	88,160	0.0387	16.63	15.44	16.63	15.04	16.63	5,759	15.308	-4.55%
2001-02-28	0	0.044	0.040	0.044	0.038	0.044	940,000	39,340	0.0419	17.42	15.84	17.42	15.04	17.42	2,374	16.568	-2.22%
2001-02-27	0	0.045	0.042	0.045	0.041	0.046	470,000	20,350	0.0433	17.81	16.63	17.81	16.23	18.21	1,187	17.141	-2.17%
2001-02-26	0	0.046	0.042	0.046	0.042	0.049	5,700,000	251,750	0.0442	18.21	16.63	18.21	16.63	19.40	14,398	17.485	0.00%
2001-02-23	0	0.046	0.042	0.046	0.042	0.046	300,000	12,950	0.0432	18.21	16.63	18.21	16.63	18.21	758	17.089	0.00%
2001-02-22	0	0.046	0.042	0.046	0.041	0.048	1,156,000	48,744	0.0422	18.21	16.63	18.21	16.23	19.00	2,920	16.693	-2.13%
2001-02-21	0	0.047	0.043	0.047	0.043	0.047	760,000	33,330	0.0439	18.61	17.02	18.61	17.02	18.61	1,920	17.362	0.00%
2001-02-20	0	0.047	0.044	0.047	0.043	0.047	388,000	17,904	0.0461	18.61	17.42	18.61	17.02	18.61	980	18.268	-2.08%
2001-02-19	0	0.048	0.044	0.048	0.043	0.048	1,630,000	73,590	0.0451	19.00	17.42	19.00	17.02	19.00	4,117	17.873	6.67%
2001-02-16	0	0.045	0.043	0.045	0.043	0.048	2,150,000	95,400	0.0444	17.81	17.02	17.81	17.02	19.00	5,431	17.566	-2.17%
2001-02-15	0	0.046	0.043	0.046	0.044	0.046	800,000	36,200	0.0453	18.21	17.02	18.21	17.42	18.21	2,021	17.914	0.00%
2001-02-14	0	0.046	0.043	0.046	0.048	0.048	200,000	9,600	0.0480	18.21	17.02	18.21	19.00	19.00	505	19.002	0.00%
2001-02-13	0	0.046	0.042	0.046	0.043	0.046	1,300,000	57,000	0.0438	18.21	16.63	18.21	17.02	18.21	3,284	17.358	-2.13%
2001-02-12	0	0.047	0.043	0.047	0.045	0.047	1,600,000	72,800	0.0455	18.61	17.02	18.61	17.81	18.61	4,042	18.013	-2.08%
2001-02-09	0	0.048	0.043	0.048	0.050	0.050	400,000	19,400	0.0485	19.00	17.02	19.00	19.79	19.79	1,010	19.200	0.00%
2001-02-08	0	0.048	0.044	0.048	0.043	0.048	220,000	10,240	0.0465	19.00	17.42	19.00	17.02	19.00	556	18.427	0.00%
2001-02-07	0	0.048	0.045	0.048	0.045	0.050	1,846,000	86,520	0.0469	19.00	17.81	19.00	17.81	19.79	4,663	18.555	0.00%
2001-02-06	0	0.048	0.045	0.048	0.046	0.048	780,000	36,740	0.0471	19.00	17.81	19.00	18.21	19.00	1,970	18.647	-4.00%
2001-02-05	0	0.050	0.047	0.050	0.051	0.051	200,000	10,200	0.0510	19.79	18.61	19.79	20.19	20.19	505	20.190	0.00%
2001-02-02	0	0.050	0.049	0.050	0.043	0.050	3,270,000	158,080	0.0483	19.79	19.40	19.79	17.02	19.79	8,260	19.138	6.38%
2001-02-01	0	0.047	0.042	0.047	0.043	0.047	1,450,000	63,800	0.0440	18.61	16.63	18.61	17.02	18.61	3,663	17.419	0.00%
2001-01-31	0	0.047	0.045	0.047	0.044	0.049	3,810,000	173,550	0.0456	18.61	17.81	18.61	17.42	19.40	9,624	18.033	4.44%
2001-01-30	0	0.045	0.044	0.045	0.045	0.047	840,000	38,200	0.0455	17.81	17.42	17.81	17.81	18.61	2,122	18.003	-11.76%
2001-01-29	0	0.051	0.046	0.051	0.045	0.054	2,540,000	130,030	0.0512	20.19	18.21	20.19	17.81	21.38	6,416	20.266	0.00%
2001-01-23	0	0.051	0.050	0.051	0.048	0.051	5,470,000	271,310	0.0496	20.19	19.79	20.19	19.00	20.19	13,817	19.636	4.08%
2001-01-22	0	0.049	0.047	0.049	0.046	0.051	3,800,000	182,150	0.0479	19.40	18.61	19.40	18.21	20.19	9,599	18.976	-2.00%
2001-01-19	0	0.050	0.048	0.050	0.044	0.050	6,320,000	291,280	0.0461	19.79	19.00	19.79	17.42	19.79	15,964	18.246	13.64%
2001-01-18	0	0.044	0.042	0.044	0.041	0.046	2,750,000	117,200	0.0426	17.42	16.63	17.42	16.23	18.21	6,946	16.872	7.32%
2001-01-17	0	0.041	0.040	0.044	0.040	0.050	4,870,000	199,900	0.0410	16.23	15.84	17.42	15.84	19.79	12,302	16.250	-12.77%
2001-01-16	0	0.047	0.043	0.048	0.041	0.048	3,728,000	160,976	0.0432	18.61	17.02	19.00	16.23	19.00	9,417	17.094	6.82%
2001-01-15	0	0.044	0.041	0.044	0.041	0.052	2,238,000	99,588	0.0445	17.42	16.23	17.42	16.23	20.59	5,653	17.616	-2.22%
2001-01-12	0	0.045	0.045	0.048	0.045	0.056	9,890,000	474,374	0.0480	17.81	17.81	19.00	17.81	22.17	24,982	18.989	-15.09%
2001-01-11	0	0.053	0.052	0.053	0.050	0.055	4,310,000	224,530	0.0521	20.98	20.59	20.98	19.79	21.77	10,887	20.624	1.92%
2001-01-10	0	0.052	0.048	0.052	0.050	0.059	9,370,000	489,130	0.0522	20.59	19.00	20.59	19.79	23.36	23,669	20.666	-13.33%
2001-01-09	0	0.060	0.055	0.061	0.058	0.060	822,000	48,558	0.0591	23.75	21.77	24.15	22.96	23.75	2,076	23.386	3.45%
2001-01-08	0	0.058	0.055	0.058	0.055	0.062	5,108,000	296,654	0.0581	22.96	21.77	22.96	21.77	24.54	12,903	22.992	-4.92%
2001-01-05	0	0.061	0.056	0.061	0.055	0.061	4,010,000	233,654	0.0583	24.15	22.17	24.15	21.77	24.15	10,129	23.067	-4.69%
2001-01-04	0	0.064	-	0.064	0.063	0.066	2,250,000	143,750	0.0639	25.34	-	25.34	24.94	26.13	5,683	25.293	3.23%
2001-01-03	0	0.062	0.054	0.062	0.055	0.062	700,000	39,500	0.0564	24.54	21.38	24.54	21.77	24.54	1,768	22.339	1.64%
2001-01-02	0	0.061	0.058	0.061	0.058	0.061	2,238,000	131,926	0.0589	24.15	22.96	24.15	22.96	24.15	5,653	23.337	-1.61%
2000-12-29	0	0.062	0.060	0.062	0.060	0.063	6,344,000	392,140	0.0618	24.54	23.75	24.54	23.75	24.94	16,025	24.471	0.00%
2000-12-28	0	0.062	0.061	0.062	0.060	0.065	300,000	18,820	0.0627	24.54	24.15	24.54	23.75	25.73	758	24.835	-1.59%
2000-12-27	0	0.063	0.060	0.063	0.061	0.063	700,000	43,420	0.0620	24.94	23.75	24.94	24.15	24.94	1,768	24.556	5.00%
2000-12-22	0	0.060	0.058	0.060	0.058	0.066	4,010,000	240,420	0.0600	23.75	22.96	23.75	22.96	26.13	10,129	23.735	-4.76%
2000-12-21	0	0.063	0.058	0.064	0.063	0.063	560,000	35,280	0.0630	24.94	22.96	25.34	24.94	24.94	1,415	24.941	0.00%
2000-12-20	0	0.063	0.061	0.063	0.063	0.063	600,000	37,800	0.0630	24.94	24.15	24.94	24.94	24.94	1,516	24.941	-3.08%
2000-12-19	0	0.065	0.061	0.065	0.060	0.069	2,950,000	184,150	0.0624	25.73	24.15	25.73	23.75	27.32	7,452	24.713	-2.99%
2000-12-18	0	0.067	0.065	0.067	0.065	0.067	2,150,000	141,450	0.0658	26.52	25.73	26.52	25.73	26.52	5,431	26.045	4.69%
2000-12-15	0	0.064	0.064	0.066	0.063	0.066	1,688,000	108,400	0.0642	25.34	25.34	26.13	24.94	26.13	4,264	25.423	-3.03%
2000-12-14	0	0.066	0.064	0.066	0.064	0.066	600,000	39,000	0.0650	26.13	25.34	26.13	25.34	26.13	1,516	25.732	1.54%
2000-12-13	0	0.065	0.063	0.065	0.060	0.068	2,620,000	167,740	0.0640	25.73	24.94	25.73	23.75	26.92	6,618	25.346	-2.99%
2000-12-12	0	0.067	0.063	0.068	0.060	0.067	1,710,000	112,660	0.0659	26.52	24.94	26.92	23.75	26.52	4,319	26.082	3.08%
2000-12-11	0	0.065	0.063	0.066	0.062	0.065	1,270,000	79,900	0.0629	25.73	24.94	26.13	24.54	25.73	3,208	24.906	0.00%
2000-12-08	0	0.065	0.061	0.065	0.060	0.065	1,750,000	107,750	0.0616	25.73	24.15	25.73	23.75	25.73	4,420	24.375	-2.99%
2000-12-07	0	0.067	0.062	0.067	0.066	0.067	550,000	36,350	0.0661	26.52	24.54	26.52	26.13	26.52	1,389	26.164	0.00%
2000-12-06	0	0.067	0.066	0.067	0.063	0.068	2,030,000	132,262	0.0652	26.52	26.13	26.52	24.94	26.92	5,128	25.793	3.08%
2000-12-05	0	0.065	0.060	0.065	0.062	0.065	376,000	23,762	0.0632	25.73	23.75	25.73	24.54	25.73	950	25.019	0.00%
2000-12-04	0	0.065	0.061	0.066	0.065	0.068	740,000	48,700	0.0658	25.73	24.15	26.13	25.73	26.92	1,869	26.053	-1.52%
2000-12-01	0	0.066	0.061	0.066	0.060	0.067	1,550,000	96,380	0.0622	26.13	24.15	26.13	23.75	26.52	3,915	24.616	1.54%
2000-11-30	0	0.065	0.064	0.065	0.062	0.070	1,750,000	112,250	0.0641	25.73	25.34	25.73	24.54	27.71	4,420	25.393	-1.52%
2000-11-29	0	0.066	0.065	0.066	0.064	0.067	16,354,000	1,077,264	0.0659	26.13	25.73	26.13	25.34	26.52	41,310	26.078	-2.94%
2000-11-28	0	0.068	0.063	0.068	0.065	0.068	450,000	29,600	0.0658	26.92	24.94	26.92	25.73	26.92	1,137	26.040	-1.45%
2000-11-27	0	0.069	0.067	0.069	0.065	0.069	370,000	24,490	0.0662	27.32	26.52	27.32	25.73	27.32	935	26.203	2.99%
2000-11-24	0	0.067	0.066	0.067	0.063	0.067	500,000	32,420	0.0648	26.52	26.13	26.52	24.94	26.52	1,263	25.669	-1.47%
2000-11-23	0	0.068	0.063	0.068	0.068	0.068	500,000	34,000	0.0680	26.92	24.94	26.92	26.92	26.92	1,263	26.920	1.49%
2000-11-22	0	0.067	0.062	0.067	0.070	0.070	200,000	14,000	0.0700	26.52	24.54	26.52	27.71	27.71	505	27.712	0.00%
2000-11-21	0	0.067	0.063	0.067	0.062	0.067	900,000	57,830	0.0643	26.52	24.94	26.52	24.54	26.52	2,273	25.438	-1.47%
2000-11-20	0	0.068	0.062	0.068	0.063	0.070	1,700,000	109,650	0.0645	26.92	24.54	26.92	24.94	27.71	4,294	25.535	1.49%
2000-11-17	0	0.067	0.064	0.067	0.064	0.067	730,000	48,460	0.0664	26.52	25.34	26.52	25.34	26.52	1,844	26.280	-4.29%
2000-11-16	0	0.070	0.064	0.070	0.060	0.070	3,050,000	197,450	0.0647	27.71	25.34	27.71	23.75	27.71	7,704	25.629	9.37%
2000-11-15	0	0.064	0.063	0.068	0.063	0.068	4,850,000	318,900	0.0658	25.34	24.94	26.92	24.94	26.92	12,251	26.030	-3.03%
2000-11-14	0	0.066	0.065	0.066	0.065	0.073	6,100,000	414,100	0.0679	26.13	25.73	26.13	25.73	28.90	15,409	26.875	-2.94%
2000-11-13	0	0.068	0.064	0.068	0.063	0.069	1,080,000	70,290	0.0651	26.92	25.34	26.92	24.94	27.32	2,728	25.765	-5.56%
2000-11-10	0	0.072	0.068	0.072	0.065	0.075	5,290,000	365,380	0.0691	28.50	26.92	28.50	25.73	29.69	13,362	27.344	-5.26%
2000-11-09	0	0.076	0.074	0.076	0.076	0.081	1,850,000	141,900	0.0767	30.09	29.30	30.09	30.09	32.07	4,673	30.365	-3.80%
2000-11-08	0	0.079	0.075	0.079	0.077	0.082	7,160,000	569,600	0.0796	31.27	29.69	31.27	30.48	32.46	18,086	31.494	3.95%
2000-11-07	0	0.076	0.075	0.076	0.073	0.079	4,700,000	353,550	0.0752	30.09	29.69	30.09	28.90	31.27	11,872	29.780	-1.30%
2000-11-06	0	0.077	0.072	0.077	0.072	0.078	3,450,000	254,800	0.0739	30.48	28.50	30.48	28.50	30.88	8,715	29.238	1.32%
2000-11-03	0	0.076	0.073	0.076	0.072	0.078	1,530,000	112,440	0.0735	30.09	28.90	30.09	28.50	30.88	3,865	29.094	0.00%
2000-11-02	0	0.076	0.070	0.076	0.070	0.077	2,222,000	165,070	0.0743	30.09	27.71	30.09	27.71	30.48	5,613	29.410	1.33%
2000-11-01	0	0.075	0.075	0.077	0.072	0.080	3,780,000	287,760	0.0761	29.69	29.69	30.48	28.50	31.67	9,548	30.137	2.74%
2000-10-31	0	0.073	0.068	0.073	0.068	0.073	1,565,000	109,130	0.0697	28.90	26.92	28.90	26.92	28.90	3,953	27.606	4.29%
2000-10-30	0	0.070	0.068	0.070	0.065	0.072	1,400,000	94,400	0.0674	27.71	26.92	27.71	25.73	28.50	3,536	26.694	0.00%
2000-10-27	0	0.070	0.065	0.070	0.064	0.073	810,000	53,880	0.0665	27.71	25.73	27.71	25.34	28.90	2,046	26.334	0.00%
2000-10-26	0	0.070	0.064	0.070	-	-	1,200,000	84,000	0.0700	27.71	25.34	27.71	-	-	3,031	27.712	0.00%
2000-10-25	0	0.070	0.070	0.071	0.065	0.075	4,680,000	313,790	0.0670	27.71	27.71	28.11	25.73	29.69	11,822	26.544	1.45%
2000-10-24	0	0.069	0.068	0.069	0.062	0.078	14,336,000	989,328	0.0690	27.32	26.92	27.32	24.54	30.88	36,213	27.320	-8.00%
2000-10-23	0	0.075	0.074	0.075	0.061	0.075	34,704,000	2,503,976	0.0722	29.69	29.30	29.69	24.15	29.69	87,662	28.564	20.97%
2000-10-20	0	0.062	0.058	0.062	0.057	0.065	40,678,000	2,129,162	0.0523	24.54	22.96	24.54	22.57	25.73	102,752	20.721	5.08%
2000-10-19	1	0.059	-	-	-	-	0	0	-	23.36	-	-	-	-	0	-	0.00%
2000-10-18	0	0.059	0.059	0.060	0.050	0.068	7,990,000	470,300	0.0589	23.36	23.36	23.75	19.79	26.92	20,183	23.302	-15.71%
2000-10-17	0	0.070	0.068	0.070	0.069	0.075	6,626,000	472,850	0.0714	27.71	26.92	27.71	27.32	29.69	16,737	28.251	-15.66%
2000-10-16	0	0.083	0.078	0.083	0.078	0.092	3,332,000	282,566	0.0848	32.86	30.88	32.86	30.88	36.42	8,417	33.572	-4.60%
2000-10-13	0	0.087	0.077	0.087	0.070	0.087	950,000	79,050	0.0832	34.44	30.48	34.44	27.71	34.44	2,400	32.942	0.00%
2000-10-12	0	0.087	0.081	0.087	0.090	0.090	500,000	45,000	0.0900	34.44	32.07	34.44	35.63	35.63	1,263	35.630	-1.14%
2000-10-11	0	0.088	0.083	0.088	0.083	0.090	504,000	42,782	0.0849	34.84	32.86	34.84	32.86	35.63	1,273	33.605	0.00%
2000-10-10	0	0.088	0.085	0.088	0.085	0.089	1,480,000	129,150	0.0873	34.84	33.65	34.84	33.65	35.23	3,738	34.546	-4.35%
2000-10-09	0	0.092	0.085	0.092	0.085	0.093	5,914,000	523,286	0.0885	36.42	33.65	36.42	33.65	36.82	14,939	35.029	-1.08%
2000-10-05	0	0.093	-	0.093	0.092	0.095	738,000	68,494	0.0928	36.82	-	36.82	36.42	37.61	1,864	36.742	1.09%
2000-10-04	0	0.092	0.090	0.092	0.090	0.101	4,650,000	444,000	0.0955	36.42	35.63	36.42	35.63	39.98	11,746	37.801	-7.07%
2000-10-03	0	0.099	0.096	0.099	0.090	0.103	5,820,000	565,080	0.0971	39.19	38.00	39.19	35.63	40.78	14,701	38.438	-2.94%
2000-09-29	0	0.102	0.100	0.102	0.093	0.103	81,656,000	8,008,238	0.0981	40.38	39.59	40.38	36.82	40.78	206,262	38.826	13.33%
2000-09-28	0	0.090	0.086	0.090	0.085	0.091	2,614,000	228,258	0.0873	35.63	34.05	35.63	33.65	36.03	6,603	34.569	0.00%
2000-09-27	0	0.090	0.085	0.090	0.081	0.090	1,026,000	86,984	0.0848	35.63	33.65	35.63	32.07	35.63	2,592	33.563	0.00%
2000-09-26	0	0.090	0.087	0.090	0.082	0.094	8,310,000	745,670	0.0897	35.63	34.44	35.63	32.46	37.21	20,991	35.523	7.14%
2000-09-25	0	0.084	0.082	0.084	0.077	0.085	4,500,000	366,150	0.0814	33.25	32.46	33.25	30.48	33.65	11,367	32.212	5.00%
2000-09-22	0	0.080	0.077	0.080	0.078	0.084	920,000	74,700	0.0812	31.67	30.48	31.67	30.88	33.25	2,324	32.144	-4.76%
2000-09-21	0	0.084	0.079	0.084	0.079	0.086	4,238,000	345,772	0.0816	33.25	31.27	33.25	31.27	34.05	10,705	32.300	-6.67%
2000-09-20	0	0.090	0.087	0.090	0.090	0.096	1,600,000	148,800	0.0930	35.63	34.44	35.63	35.63	38.00	4,042	36.817	-4.26%
2000-09-19	0	0.094	0.089	0.094	0.089	0.094	2,380,000	214,560	0.0902	37.21	35.23	37.21	35.23	37.21	6,012	35.689	0.00%
2000-09-18	0	0.094	0.084	0.094	0.087	0.096	1,680,000	151,430	0.0901	37.21	33.25	37.21	34.44	38.00	4,244	35.684	-6.93%
2000-09-15	0	0.101	0.098	0.101	0.098	0.103	1,606,000	159,968	0.0996	39.98	38.80	39.98	38.80	40.78	4,057	39.433	-0.98%
2000-09-14	0	0.102	0.096	0.102	0.096	0.105	3,550,000	350,850	0.0988	40.38	38.00	40.38	38.00	41.57	8,967	39.126	-0.97%
2000-09-12	0	0.103	0.099	0.103	0.100	0.107	6,200,000	629,900	0.1016	40.78	39.19	40.78	39.59	42.36	15,661	40.221	-3.74%
2000-09-11	0	0.107	0.104	0.107	0.104	0.107	6,542,000	685,228	0.1047	42.36	41.17	42.36	41.17	42.36	16,525	41.466	-2.73%
2000-09-08	0	0.110	0.107	0.110	0.104	0.111	23,464,000	2,518,834	0.1073	43.55	42.36	43.55	41.17	43.94	59,270	42.498	2.80%
2000-09-07	0	0.107	0.103	0.108	0.102	0.107	3,260,000	338,030	0.1037	42.36	40.78	42.76	40.38	42.36	8,235	41.049	0.94%
2000-09-06	0	0.106	0.102	0.106	0.101	0.107	1,870,000	193,120	0.1033	41.96	40.38	41.96	39.98	42.36	4,724	40.884	-2.75%
2000-09-05	0	0.109	0.104	0.109	0.102	0.109	5,550,000	580,604	0.1046	43.15	41.17	43.15	40.38	43.15	14,019	41.415	2.83%
2000-09-04	0	0.106	0.100	0.106	0.100	0.110	4,752,000	487,412	0.1026	41.96	39.59	41.96	39.59	43.55	12,004	40.606	0.00%
2000-09-01	0	0.106	0.104	0.106	0.102	0.110	1,950,000	202,960	0.1041	41.96	41.17	41.96	40.38	43.55	4,926	41.204	0.00%
2000-08-31	0	0.106	0.101	0.106	0.102	0.106	590,000	61,090	0.1035	41.96	39.98	41.96	40.38	41.96	1,490	40.991	-2.75%
2000-08-30	0	0.109	0.103	0.109	0.112	0.112	1,900,000	198,100	0.1043	43.15	40.78	43.15	44.34	44.34	4,799	41.276	-0.91%
2000-08-29	0	0.110	0.104	0.110	0.101	0.111	1,196,000	126,980	0.1062	43.55	41.17	43.55	39.98	43.94	3,021	42.031	0.00%
2000-08-28	0	0.110	-	0.110	0.111	0.111	120,000	13,320	0.1110	43.55	-	43.55	43.94	43.94	303	43.943	0.00%
2000-08-25	0	0.110	0.102	0.109	0.101	0.110	1,370,000	143,010	0.1044	43.55	40.38	43.15	39.98	43.55	3,461	41.325	-0.90%
2000-08-24	0	0.111	0.111	0.112	0.106	0.117	5,760,000	638,450	0.1108	43.94	43.94	44.34	41.96	46.32	14,550	43.881	-3.48%
2000-08-23	0	0.115	0.112	0.115	0.111	0.119	5,590,000	638,950	0.1143	45.53	44.34	45.53	43.94	47.11	14,120	45.250	-1.71%
2000-08-22	0	0.117	0.116	0.117	0.108	0.118	9,828,000	1,123,794	0.1143	46.32	45.92	46.32	42.76	46.71	24,825	45.268	4.46%
2000-08-21	0	0.112	0.110	0.112	0.103	0.113	4,768,000	508,554	0.1067	44.34	43.55	44.34	40.78	44.73	12,044	42.225	7.69%
2000-08-18	0	0.104	0.101	0.104	0.100	0.108	1,930,000	196,880	0.1020	41.17	39.98	41.17	39.59	42.76	4,875	40.384	-0.95%
2000-08-17	0	0.105	0.102	0.105	0.102	0.108	2,250,000	232,700	0.1034	41.57	40.38	41.57	40.38	42.76	5,683	40.943	0.00%
2000-08-16	0	0.105	0.103	0.105	0.098	0.106	6,116,000	633,254	0.1035	41.57	40.78	41.57	38.80	41.96	15,449	40.990	2.94%
2000-08-15	0	0.102	0.099	0.102	0.098	0.103	1,660,000	165,680	0.0998	40.38	39.19	40.38	38.80	40.78	4,193	39.512	0.99%
2000-08-14	0	0.101	0.098	0.101	0.097	0.103	2,370,000	240,420	0.1014	39.98	38.80	39.98	38.40	40.78	5,987	40.160	1.00%
2000-08-11	0	0.100	0.097	0.100	0.096	0.100	1,850,000	181,600	0.0982	39.59	38.40	39.59	38.00	39.59	4,673	38.861	-2.91%
2000-08-10	0	0.103	0.098	0.104	0.100	0.103	1,500,000	153,400	0.1023	40.78	38.80	41.17	39.59	40.78	3,789	40.486	0.98%
2000-08-09	0	0.102	0.099	0.102	0.095	0.106	2,330,000	227,420	0.0976	40.38	39.19	40.38	37.61	41.96	5,886	38.640	-1.92%
2000-08-08	0	0.104	0.095	0.104	0.103	0.104	350,000	36,100	0.1031	41.17	37.61	41.17	40.78	41.17	884	40.833	0.00%
2000-08-07	0	0.104	0.100	0.104	0.102	0.106	5,146,000	526,762	0.1024	41.17	39.59	41.17	40.38	41.96	12,999	40.524	0.97%
2000-08-04	0	0.103	0.102	0.103	0.102	0.106	600,000	62,050	0.1034	40.78	40.38	40.78	40.38	41.96	1,516	40.941	0.00%
2000-08-03	0	0.103	0.101	0.103	0.101	0.108	3,020,000	309,670	0.1025	40.78	39.98	40.78	39.98	42.76	7,628	40.594	-2.83%
2000-08-02	0	0.106	0.104	0.106	0.103	0.106	1,050,000	110,600	0.1053	41.96	41.17	41.96	40.78	41.96	2,652	41.700	0.00%
2000-08-01	0	0.106	0.103	0.106	0.103	0.107	3,030,000	316,660	0.1045	41.96	40.78	41.96	40.78	42.36	7,654	41.373	2.91%
2000-07-31	0	0.103	0.102	0.103	0.102	0.104	1,160,000	119,120	0.1027	40.78	40.38	40.78	40.38	41.17	2,930	40.653	-3.74%
2000-07-28	0	0.107	0.103	0.107	0.103	0.109	4,190,000	437,530	0.1044	42.36	40.78	42.36	40.78	43.15	10,584	41.339	0.94%
2000-07-27	0	0.106	0.104	0.106	0.105	0.106	2,530,000	266,884	0.1055	41.96	41.17	41.96	41.57	41.96	6,391	41.761	-0.93%
2000-07-26	0	0.107	0.106	0.107	0.106	0.110	1,466,000	158,626	0.1082	42.36	41.96	42.36	41.96	43.55	3,703	42.836	-0.93%
2000-07-25	0	0.108	0.104	0.108	0.102	0.109	5,266,000	559,674	0.1063	42.76	41.17	42.76	40.38	43.15	13,302	42.075	1.89%
2000-07-24	0	0.106	0.105	0.106	0.106	0.109	1,800,000	193,500	0.1075	41.96	41.57	41.96	41.96	43.15	4,547	42.558	-2.75%
2000-07-21	0	0.109	0.108	0.109	0.106	0.109	2,070,000	219,690	0.1061	43.15	42.76	43.15	41.96	43.15	5,229	42.015	-1.80%
2000-07-20	0	0.111	0.110	0.111	0.104	0.111	5,480,000	586,176	0.1070	43.94	43.55	43.94	41.17	43.94	13,842	42.346	0.91%
2000-07-19	0	0.110	0.108	0.110	0.108	0.113	1,750,000	191,330	0.1093	43.55	42.76	43.55	42.76	44.73	4,420	43.283	-0.90%
2000-07-18	0	0.111	0.107	0.111	0.107	0.111	3,620,000	391,580	0.1082	43.94	42.36	43.94	42.36	43.94	9,144	42.823	-1.77%
2000-07-17	0	0.113	0.110	0.113	0.109	0.116	7,710,000	853,150	0.1107	44.73	43.55	44.73	43.15	45.92	19,475	43.807	2.73%
2000-07-14	0	0.110	0.108	0.110	0.106	0.113	750,000	82,800	0.1104	43.55	42.76	43.55	41.96	44.73	1,894	43.706	-0.90%
2000-07-13	0	0.111	0.108	0.110	0.107	0.113	7,510,000	823,690	0.1097	43.94	42.76	43.55	42.36	44.73	18,970	43.420	0.91%
2000-07-12	0	0.110	0.108	0.110	0.108	0.114	3,700,000	403,900	0.1092	43.55	42.76	43.55	42.76	45.13	9,346	43.216	1.85%
2000-07-11	0	0.108	0.106	0.108	0.105	0.115	2,770,000	298,670	0.1078	42.76	41.96	42.76	41.57	45.53	6,997	42.685	-2.70%
2000-07-10	0	0.111	0.111	0.113	0.109	0.113	6,504,000	721,474	0.1109	43.94	43.94	44.73	43.15	44.73	16,429	43.915	0.91%
2000-07-07	0	0.110	0.108	0.110	0.102	0.110	10,440,000	1,114,800	0.1068	43.55	42.76	43.55	40.38	43.55	26,371	42.273	5.77%
2000-07-06	0	0.104	0.100	0.104	0.100	0.106	3,950,000	400,900	0.1015	41.17	39.59	41.17	39.59	41.96	9,978	40.180	-4.59%
2000-07-05	0	0.109	0.108	0.109	0.100	0.112	1,960,000	208,650	0.1065	43.15	42.76	43.15	39.59	44.34	4,951	42.143	-0.91%
2000-07-04	0	0.110	0.107	0.110	0.104	0.114	7,100,000	758,480	0.1068	43.55	42.36	43.55	41.17	45.13	17,935	42.292	-1.79%
2000-07-03	0	0.112	0.108	0.113	0.109	0.115	11,380,000	1,267,680	0.1114	44.34	42.76	44.73	43.15	45.53	28,746	44.100	-2.61%
2000-06-30	0	0.115	0.111	0.115	0.112	0.115	6,350,000	718,490	0.1131	45.53	43.94	45.53	44.34	45.53	16,040	44.794	0.88%
2000-06-29	0	0.114	0.113	0.114	0.112	0.117	7,724,000	886,052	0.1147	45.13	44.73	45.13	44.34	46.32	19,511	45.414	-0.87%
2000-06-28	0	0.115	0.114	0.115	0.112	0.118	19,130,000	2,198,860	0.1149	45.53	45.13	45.53	44.34	46.71	48,322	45.504	3.60%
2000-06-27	0	0.111	0.109	0.111	0.109	0.114	8,208,000	909,492	0.1108	43.94	43.15	43.94	43.15	45.13	20,733	43.866	0.00%
2000-06-26	0	0.111	0.110	0.111	0.111	0.118	8,450,000	952,490	0.1127	43.94	43.55	43.94	43.94	46.71	21,345	44.624	-5.93%
2000-06-23	0	0.118	0.116	0.118	0.112	0.118	13,270,000	1,516,886	0.1143	46.71	45.92	46.71	44.34	46.71	33,520	45.253	0.00%
2000-06-22	0	0.118	0.117	0.118	0.109	0.120	24,814,000	2,825,588	0.1139	46.71	46.32	46.71	43.15	47.51	62,680	45.080	2.61%
2000-06-21	0	0.115	0.114	0.115	0.109	0.118	31,940,000	3,627,706	0.1136	45.53	45.13	45.53	43.15	46.71	80,680	44.964	1.77%
2000-06-20	0	0.113	0.113	0.114	0.112	0.133	69,370,000	8,540,604	0.1231	44.73	44.73	45.13	44.34	52.65	175,228	48.740	-6.61%
2000-06-19	0	0.121	0.121	0.123	0.102	0.128	163,856,000	19,228,008	0.1173	47.90	47.90	48.69	40.38	50.67	413,899	46.456	19.80%
2000-06-16	0	0.101	0.100	0.101	0.099	0.109	15,094,000	1,554,388	0.1030	39.98	39.59	39.98	39.19	43.15	38,127	40.768	-4.72%
2000-06-15	0	0.106	0.103	0.106	0.104	0.108	2,250,000	237,000	0.1053	41.96	40.78	41.96	41.17	42.76	5,683	41.700	0.00%
2000-06-14	0	0.106	0.103	0.106	0.103	0.108	8,998,000	944,562	0.1050	41.96	40.78	41.96	40.78	42.76	22,729	41.558	0.95%
2000-06-13	0	0.105	0.104	0.105	0.102	0.105	5,330,000	549,360	0.1031	41.57	41.17	41.57	40.38	41.57	13,464	40.804	-1.87%
2000-06-12	0	0.107	0.103	0.107	0.103	0.109	10,280,000	1,085,060	0.1056	42.36	40.78	42.36	40.78	43.15	25,967	41.786	0.94%
2000-06-09	0	0.106	0.102	0.106	0.102	0.106	5,006,000	519,936	0.1039	41.96	40.38	41.96	40.38	41.96	12,645	41.118	0.95%
2000-06-08	0	0.105	0.101	0.105	0.093	0.108	5,980,000	616,760	0.1031	41.57	39.98	41.57	36.82	42.76	15,105	40.830	-1.87%
2000-06-07	0	0.107	0.106	0.108	0.103	0.108	8,394,000	895,020	0.1066	42.36	41.96	42.76	40.78	42.76	21,203	42.212	0.94%
2000-06-05	0	0.106	0.104	0.106	0.101	0.106	7,000,000	726,090	0.1037	41.96	41.17	41.96	39.98	41.96	17,682	41.064	6.00%
2000-06-02	0	0.100	0.097	0.100	0.093	0.100	13,300,000	1,287,380	0.0968	39.59	38.40	39.59	36.82	39.59	33,596	38.320	11.11%
2000-06-01	0	0.090	0.086	0.090	0.086	0.090	8,300,000	736,750	0.0888	35.63	34.05	35.63	34.05	35.63	20,966	35.141	0.00%
2000-05-31	0	0.090	0.082	0.090	0.081	0.090	2,010,000	170,960	0.0851	35.63	32.46	35.63	32.07	35.63	5,077	33.672	11.11%
2000-05-30	0	0.081	0.080	0.081	0.076	0.084	3,292,000	259,160	0.0787	32.07	31.67	32.07	30.09	33.25	8,316	31.166	1.25%
2000-05-29	0	0.080	0.076	0.080	0.076	0.084	2,200,000	173,150	0.0787	31.67	30.09	31.67	30.09	33.25	5,557	31.158	0.00%
2000-05-26	0	0.080	0.074	0.080	0.075	0.082	5,810,000	451,480	0.0777	31.67	29.30	31.67	29.69	32.46	14,676	30.763	-6.98%
2000-05-25	0	0.086	0.081	0.086	0.082	0.094	4,970,000	433,810	0.0873	34.05	32.07	34.05	32.46	37.21	12,554	34.555	-4.44%
2000-05-24	0	0.090	0.087	0.090	0.088	0.090	3,850,000	344,050	0.0894	35.63	34.44	35.63	34.84	35.63	9,725	35.378	-4.26%
2000-05-23	0	0.094	0.090	0.094	0.089	0.095	7,180,000	663,430	0.0924	37.21	35.63	37.21	35.23	37.61	18,137	36.580	0.00%
2000-05-22	0	0.094	0.090	0.094	0.089	0.094	2,730,000	247,920	0.0908	37.21	35.63	37.21	35.23	37.21	6,896	35.952	0.00%
2000-05-19	0	0.094	0.091	0.095	0.092	0.101	15,780,000	1,476,170	0.0935	37.21	36.03	37.61	36.42	39.98	39,860	37.034	-5.05%
2000-05-18	0	0.099	0.094	0.099	0.094	0.099	1,600,000	152,750	0.0955	39.19	37.21	39.19	37.21	39.19	4,042	37.795	1.02%
2000-05-17	0	0.098	0.095	0.098	0.095	0.105	6,180,000	609,640	0.0986	38.80	37.61	38.80	37.61	41.57	15,611	39.053	2.08%
2000-05-16	0	0.096	0.094	0.096	0.094	0.097	5,430,000	509,180	0.0938	38.00	37.21	38.00	37.21	38.40	13,716	37.123	0.00%
2000-05-15	0	0.096	0.091	0.096	0.091	0.097	4,300,000	408,780	0.0951	38.00	36.03	38.00	36.03	38.40	10,862	37.635	2.13%
2000-05-12	0	0.094	0.090	0.094	0.087	0.096	5,160,000	470,430	0.0912	37.21	35.63	37.21	34.44	38.00	13,034	36.092	3.30%
2000-05-10	0	0.091	0.089	0.091	0.089	0.095	5,280,000	479,476	0.0908	36.03	35.23	36.03	35.23	37.61	13,337	35.950	-4.21%
2000-05-09	0	0.095	0.092	0.095	0.092	0.102	6,102,000	578,236	0.0948	37.61	36.42	37.61	36.42	40.38	15,414	37.515	-5.00%
2000-05-08	0	0.100	0.096	0.100	0.097	0.110	8,660,000	875,370	0.1011	39.59	38.00	39.59	38.40	43.55	21,875	40.017	-4.76%
2000-05-05	0	0.105	0.105	0.107	0.105	0.114	12,206,000	1,318,090	0.1080	41.57	41.57	42.36	41.57	45.13	30,832	42.750	-2.78%
2000-05-04	0	0.108	0.106	0.108	0.101	0.112	14,904,000	1,589,620	0.1067	42.76	41.96	42.76	39.98	44.34	37,647	42.224	2.86%
2000-05-03	0	0.105	0.103	0.105	0.097	0.108	11,180,000	1,147,896	0.1027	41.57	40.78	41.57	38.40	42.76	28,241	40.647	3.96%
2000-05-02	0	0.101	0.100	0.101	0.097	0.103	17,588,000	1,744,360	0.0992	39.98	39.59	39.98	38.40	40.78	44,427	39.263	4.12%
2000-04-28	0	0.097	0.093	0.097	0.090	0.097	6,378,000	593,150	0.0930	38.40	36.82	38.40	35.63	38.40	16,111	36.817	3.19%
2000-04-27	0	0.094	0.090	0.093	0.089	0.096	18,480,000	1,672,686	0.0905	37.21	35.63	36.82	35.23	38.00	46,680	35.833	-1.05%
2000-04-26	0	0.095	0.087	0.095	0.087	0.095	13,766,000	1,234,732	0.0897	37.61	34.44	37.61	34.44	37.61	34,773	35.509	2.15%
2000-04-25	0	0.093	0.089	0.093	0.089	0.101	8,504,000	776,082	0.0913	36.82	35.23	36.82	35.23	39.98	21,481	36.129	-7.00%
2000-04-20	0	0.100	0.098	0.100	0.090	0.102	17,268,000	1,598,514	0.0926	39.59	38.80	39.59	35.63	40.38	43,619	36.647	-1.96%
2000-04-19	0	0.102	0.099	0.102	0.100	0.110	8,430,000	857,594	0.1017	40.38	39.19	40.38	39.59	43.55	21,294	40.274	-7.27%
2000-04-18	0	0.110	0.104	0.110	0.105	0.125	7,726,000	850,638	0.1101	43.55	41.17	43.55	41.57	49.49	19,516	43.587	-10.57%
2000-04-17	0	0.123	0.123	-	0.098	0.121	8,500,000	868,492	0.1022	48.69	48.69	-	38.80	47.90	21,471	40.450	0.00%
2000-04-14	0	0.123	0.116	0.123	0.115	0.123	6,640,000	784,540	0.1182	48.69	45.92	48.69	45.53	48.69	16,773	46.775	1.65%
2000-04-13	0	0.121	0.114	0.121	0.117	0.129	8,714,000	1,074,774	0.1233	47.90	45.13	47.90	46.32	51.07	22,011	48.828	-6.20%
2000-04-12	0	0.129	0.129	0.130	0.123	0.130	5,574,000	705,782	0.1266	51.07	51.07	51.46	48.69	51.46	14,080	50.127	2.38%
2000-04-11	0	0.126	0.124	0.126	0.123	0.132	6,800,000	861,630	0.1267	49.88	49.09	49.88	48.69	52.26	17,177	50.163	-7.35%
2000-04-10	0	0.136	0.131	0.136	0.130	0.142	6,950,000	921,760	0.1326	53.84	51.86	53.84	51.46	56.22	17,556	52.505	-2.86%
2000-04-07	0	0.140	0.137	0.140	0.136	0.142	7,664,000	1,057,530	0.1380	55.42	54.24	55.42	53.84	56.22	19,359	54.627	4.48%
2000-04-06	0	0.134	0.130	0.134	0.130	0.139	3,736,000	497,274	0.1331	53.05	51.46	53.05	51.46	55.03	9,437	52.694	0.75%
2000-04-05	0	0.133	0.129	0.133	0.129	0.149	5,376,000	733,396	0.1364	52.65	51.07	52.65	51.07	58.99	13,580	54.007	-10.14%
2000-04-03	0	0.148	0.146	0.148	0.148	0.164	3,270,000	501,770	0.1534	58.59	57.80	58.59	58.59	64.93	8,260	60.747	-8.07%
2000-03-31	0	0.161	0.158	0.161	0.156	0.164	2,740,000	433,840	0.1583	63.74	62.55	63.74	61.76	64.93	6,921	62.683	-1.23%
2000-03-30	0	0.163	0.160	0.163	0.158	0.168	4,660,000	753,520	0.1617	64.53	63.34	64.53	62.55	66.51	11,771	64.014	-2.40%
2000-03-29	0	0.167	0.162	0.167	0.161	0.171	4,352,000	716,494	0.1646	66.11	64.13	66.11	63.74	67.70	10,993	65.177	-1.18%
2000-03-28	0	0.169	0.166	0.169	0.166	0.183	8,090,000	1,399,180	0.1730	66.90	65.72	66.90	65.72	72.45	20,435	68.469	-6.63%
2000-03-27	0	0.181	0.177	0.181	0.174	0.185	9,648,000	1,717,806	0.1780	71.66	70.07	71.66	68.88	73.24	24,371	70.486	0.00%
2000-03-24	0	0.181	0.180	0.181	0.165	0.182	17,948,000	3,136,452	0.1748	71.66	71.26	71.66	65.32	72.05	45,336	69.182	8.38%
2000-03-23	0	0.167	0.163	0.167	0.160	0.172	9,686,000	1,590,730	0.1642	66.11	64.53	66.11	63.34	68.09	24,467	65.016	1.21%
2000-03-22	0	0.165	0.164	0.165	0.164	0.172	4,930,000	822,280	0.1668	65.32	64.93	65.32	64.93	68.09	12,453	66.030	-1.79%
2000-03-21	0	0.168	0.164	0.168	0.163	0.175	3,390,000	570,170	0.1682	66.51	64.93	66.51	64.53	69.28	8,563	66.584	-2.33%
2000-03-20	0	0.172	0.166	0.172	0.164	0.178	7,156,000	1,213,484	0.1696	68.09	65.72	68.09	64.93	70.47	18,076	67.132	0.00%
2000-03-17	0	0.172	0.171	0.172	0.168	0.190	8,206,000	1,468,336	0.1789	68.09	67.70	68.09	66.51	75.22	20,728	70.837	-4.97%
2000-03-16	0	0.181	0.181	0.182	0.166	0.186	6,760,000	1,208,800	0.1788	71.66	71.66	72.05	65.72	73.63	17,076	70.791	0.00%
2000-03-15	0	0.181	0.178	0.181	0.175	0.187	13,990,000	2,531,360	0.1809	71.66	70.47	71.66	69.28	74.03	35,339	71.632	-2.16%
2000-03-14	0	0.185	0.183	0.185	0.180	0.192	12,181,665	2,246,910	0.1845	73.24	72.45	73.24	71.26	76.01	30,771	73.021	-3.65%
2000-03-13	0	0.192	0.190	0.192	0.186	0.208	12,468,000	2,433,682	0.1952	76.01	75.22	76.01	73.63	82.34	31,494	77.274	-5.42%
2000-03-10	0	0.203	0.200	0.203	0.196	0.218	46,150,000	9,359,890	0.2028	80.36	79.18	80.36	77.59	86.30	116,574	80.291	-5.58%
2000-03-09	0	0.215	0.213	0.215	0.205	0.225	10,496,000	2,259,654	0.2153	85.12	84.32	85.12	81.16	89.07	26,513	85.229	-2.71%
2000-03-08	0	0.221	0.217	0.221	0.216	0.226	26,236,000	5,789,918	0.2207	87.49	85.91	87.49	85.51	89.47	66,272	87.366	-0.90%
2000-03-07	0	0.223	0.221	0.223	0.206	0.231	21,816,000	4,807,338	0.2204	88.28	87.49	88.28	81.55	91.45	55,107	87.236	2.29%
2000-03-06	0	0.218	0.216	0.218	0.210	0.226	27,542,000	5,926,412	0.2152	86.30	85.51	86.30	83.14	89.47	69,571	85.185	0.46%
2000-03-03	0	0.217	0.219	0.220	0.205	0.232	25,680,000	5,612,340	0.2185	85.91	86.70	87.09	81.16	91.85	64,867	86.520	-1.36%
2000-03-02	0	0.220	0.215	0.220	0.212	0.246	22,226,000	5,029,350	0.2263	87.09	85.12	87.09	83.93	97.39	56,143	89.582	-9.09%
2000-03-01	0	0.242	0.235	0.240	0.233	0.265	40,880,000	10,132,448	0.2479	95.80	93.03	95.01	92.24	104.9	103,263	98.123	-1.63%
2000-02-29	0	0.246	0.241	0.246	0.225	0.247	80,512,000	19,253,250	0.2391	97.39	95.41	97.39	89.07	97.78	203,373	94.670	9.82%
2000-02-28	0	0.224	0.220	0.230	0.219	0.330	381,822,000	109,296,302	0.2862	88.68	87.09	91.05	86.70	130.6	964,479	113.32	-31.08%
2000-02-25	1	0.325	-	-	-	-	0	0	-	128.7	-	-	-	-	0	-	0.00%
2000-02-24	1	0.325	-	-	-	-	0	0	-	128.7	-	-	-	-	0	-	0.00%
2000-02-23	0	0.325	0.320	0.325	0.285	0.340	66,236,000	20,889,360	0.3154	128.7	126.7	128.7	112.8	134.6	167,312	124.85	12.07%
2000-02-22	0	0.290	0.280	0.290	0.236	0.340	52,418,000	14,577,210	0.2781	114.8	110.8	114.8	93.43	134.6	132,407	110.09	-9.38%
2000-02-21	0	0.320	0.320	0.325	0.315	0.350	49,102,000	16,263,290	0.3312	126.7	126.7	128.7	124.7	138.6	124,031	131.12	1.59%
2000-02-18	0	0.315	0.310	0.315	0.310	0.330	41,692,000	13,323,980	0.3196	124.7	122.7	124.7	122.7	130.6	105,314	126.52	0.00%
2000-02-17	0	0.315	0.315	0.320	0.310	0.345	44,198,000	14,345,730	0.3246	124.7	124.7	126.7	122.7	136.6	111,644	128.50	-5.97%
2000-02-16	0	0.335	0.330	0.335	0.330	0.370	65,310,000	22,703,550	0.3476	132.6	130.6	132.6	130.6	146.5	164,972	137.62	-1.47%
2000-02-15	0	0.340	0.340	0.345	0.335	0.385	109,858,000	38,759,250	0.3528	134.6	134.6	136.6	132.6	152.4	277,500	139.67	-8.11%
2000-02-14	0	0.370	0.370	0.375	0.305	0.390	217,320,000	77,403,050	0.3562	146.5	146.5	148.5	120.7	154.4	548,948	141.00	21.31%
2000-02-11	0	0.305	0.305	0.310	0.280	0.365	130,782,000	41,891,990	0.3203	120.7	120.7	122.7	110.8	144.5	330,354	126.81	-7.58%
2000-02-10	0	0.330	0.325	0.330	0.246	0.340	190,854,000	55,838,270	0.2926	130.6	128.7	130.6	97.39	134.6	482,095	115.82	33.06%
2000-02-09	0	0.248	0.247	0.248	0.245	0.270	47,958,000	12,282,090	0.2561	98.18	97.78	98.18	96.99	106.9	121,141	101.39	3.33%
2000-02-08	0	0.240	0.240	0.242	0.231	0.250	17,326,000	4,109,328	0.2372	95.01	95.01	95.80	91.45	98.97	43,765	93.895	4.35%
2000-02-03	0	0.230	0.230	0.232	0.225	0.232	12,910,000	2,953,786	0.2288	91.05	91.05	91.85	89.07	91.85	32,611	90.578	1.77%
2000-02-02	0	0.226	0.220	0.226	0.220	0.232	10,708,000	2,425,542	0.2265	89.47	87.09	89.47	87.09	91.85	27,048	89.674	1.80%
2000-02-01	0	0.222	0.218	0.223	0.218	0.235	11,808,000	2,642,064	0.2238	87.89	86.30	88.28	86.30	93.03	29,827	88.580	-3.06%
2000-01-31	0	0.229	0.225	0.226	0.226	0.240	20,262,000	4,712,372	0.2326	90.66	89.07	89.47	89.47	95.01	51,182	92.072	-2.97%
2000-01-28	0	0.236	0.230	0.238	0.223	0.247	38,730,000	9,120,536	0.2355	93.43	91.05	94.22	88.28	97.78	97,832	93.227	2.61%
2000-01-27	0	0.230	0.232	0.233	0.215	0.237	31,604,000	7,112,182	0.2250	91.05	91.85	92.24	85.12	93.82	79,831	89.090	4.55%
2000-01-26	0	0.220	0.219	0.220	0.218	0.243	26,132,000	5,925,640	0.2268	87.09	86.70	87.09	86.30	96.20	66,009	89.770	-5.17%
2000-01-25	0	0.232	0.228	0.232	0.223	0.260	43,476,000	10,492,390	0.2413	91.85	90.26	91.85	88.28	102.9	109,820	95.542	-12.45%
2000-01-24	0	0.265	0.260	0.265	0.230	0.270	84,230,000	21,261,002	0.2524	104.9	102.9	104.9	91.05	106.9	212,764	99.928	16.23%
2000-01-21	0	0.228	0.226	0.228	0.218	0.231	20,056,000	4,515,908	0.2252	90.26	89.47	90.26	86.30	91.45	50,661	89.139	2.70%
2000-01-20	0	0.222	0.222	0.224	0.208	0.232	28,518,000	6,292,778	0.2207	87.89	87.89	88.68	82.34	91.85	72,036	87.356	6.22%
2000-01-19	0	0.209	0.207	0.208	0.202	0.209	6,848,000	1,400,726	0.2045	82.74	81.95	82.34	79.97	82.74	17,298	80.976	0.97%
2000-01-18	0	0.207	0.205	0.207	0.200	0.215	11,204,000	2,321,076	0.2072	81.95	81.16	81.95	79.18	85.12	28,301	82.013	1.47%
2000-01-17	0	0.204	0.201	0.204	0.201	0.212	13,102,000	2,689,762	0.2053	80.76	79.57	80.76	79.57	83.93	33,096	81.273	2.00%
2000-01-14	0	0.200	0.194	0.200	0.193	0.214	21,346,000	4,270,808	0.2001	79.18	76.80	79.18	76.41	84.72	53,920	79.207	4.71%
2000-01-13	0	0.191	0.190	0.192	0.186	0.195	10,470,000	1,990,452	0.1901	75.61	75.22	76.01	73.63	77.20	26,447	75.262	-2.05%
2000-01-12	0	0.195	0.191	0.195	0.191	0.200	8,360,000	1,622,830	0.1941	77.20	75.61	77.20	75.61	79.18	21,117	76.848	-1.52%
2000-01-11	0	0.198	0.195	0.198	0.194	0.218	20,260,000	4,160,870	0.2054	78.39	77.20	78.39	76.80	86.30	51,177	81.304	-4.35%
2000-01-10	0	0.207	0.203	0.207	0.205	0.219	27,230,000	5,765,328	0.2117	81.95	80.36	81.95	81.16	86.70	68,783	83.819	2.48%
2000-01-07	0	0.202	0.202	0.205	0.174	0.208	24,380,000	4,738,830	0.1944	79.97	79.97	81.16	68.88	82.34	61,584	76.949	12.22%
2000-01-06	0	0.180	0.180	0.182	0.166	0.220	27,888,000	5,487,422	0.1968	71.26	71.26	72.05	65.72	87.09	70,445	77.897	-15.89%
2000-01-05	0	0.214	0.210	0.214	0.195	0.247	58,708,000	12,757,452	0.2173	84.72	83.14	84.72	77.20	97.78	148,296	86.027	-13.36%
2000-01-04	0	0.247	0.246	0.247	0.222	0.310	202,200,000	52,318,234	0.2587	97.78	97.39	97.78	87.89	122.7	510,755	102.43	12.79%
2000-01-03	0	0.219	0.219	0.227	0.154	0.223	95,262,000	18,587,060	0.1951	86.70	86.70	89.87	60.97	88.28	240,631	77.243	46.00%
1999-12-30	0	0.150	0.149	0.150	0.142	0.150	6,874,000	1,003,092	0.1459	59.38	58.99	59.38	56.22	59.38	17,364	57.770	1.35%
1999-12-29	0	0.148	0.144	0.148	0.141	0.152	8,094,000	1,176,034	0.1453	58.59	57.01	58.59	55.82	60.17	20,445	57.521	0.00%
1999-12-28	0	0.148	0.145	0.148	0.141	0.151	8,160,000	1,181,064	0.1447	58.59	57.40	58.59	55.82	59.78	20,612	57.300	0.00%
1999-12-24	0	0.148	0.150	-	0.138	0.150	6,252,000	891,640	0.1426	58.59	59.38	-	54.63	59.38	15,792	56.460	2.07%
1999-12-23	0	0.145	0.138	0.145	0.138	0.145	2,132,000	300,786	0.1411	57.40	54.63	57.40	54.63	57.40	5,385	55.852	0.00%
1999-12-22	0	0.145	0.143	0.145	0.141	0.151	2,542,000	369,012	0.1452	57.40	56.61	57.40	55.82	59.78	6,421	57.469	-2.68%
1999-12-21	0	0.149	0.140	0.150	0.144	0.150	2,140,000	315,370	0.1474	58.99	55.42	59.38	57.01	59.38	5,406	58.341	-0.67%
1999-12-20	0	0.150	0.142	0.150	0.144	0.150	1,720,000	252,268	0.1467	59.38	56.22	59.38	57.01	59.38	4,345	58.063	1.35%
1999-12-17	0	0.148	0.143	0.148	0.142	0.151	1,952,000	285,304	0.1462	58.59	56.61	58.59	56.22	59.78	4,931	57.862	0.00%
1999-12-16	0	0.148	0.145	0.148	0.145	0.153	1,900,000	281,900	0.1484	58.59	57.40	58.59	57.40	60.57	4,799	58.737	-1.99%
1999-12-15	0	0.151	0.145	0.151	0.144	0.152	6,520,000	968,090	0.1485	59.78	57.40	59.78	57.01	60.17	16,469	58.781	3.42%
1999-12-14	0	0.146	0.146	0.147	0.142	0.155	6,900,000	1,025,560	0.1486	57.80	57.80	58.19	56.22	61.36	17,429	58.841	-5.19%
1999-12-13	0	0.154	0.150	0.154	0.149	0.159	4,450,000	677,440	0.1522	60.97	59.38	60.97	58.99	62.95	11,241	60.267	1.32%
1999-12-10	0	0.152	0.152	0.153	0.147	0.157	10,410,000	1,564,760	0.1503	60.17	60.17	60.57	58.19	62.15	26,296	59.507	0.00%
1999-12-09	0	0.152	0.150	0.152	0.150	0.163	13,096,000	2,034,768	0.1554	60.17	59.38	60.17	59.38	64.53	33,080	61.510	-3.18%
1999-12-08	0	0.157	0.156	0.157	0.150	0.163	49,424,000	7,721,872	0.1562	62.15	61.76	62.15	59.38	64.53	124,845	61.852	9.03%
1999-12-07	0	0.144	0.142	0.144	0.141	0.150	3,370,000	486,410	0.1443	57.01	56.22	57.01	55.82	59.38	8,513	57.140	-1.37%
1999-12-06	0	0.146	0.140	0.146	0.142	0.148	1,840,000	265,720	0.1444	57.80	55.42	57.80	56.22	58.59	4,648	57.171	0.69%
1999-12-03	0	0.145	0.144	0.147	0.145	0.151	1,660,000	243,340	0.1466	57.40	57.01	58.19	57.40	59.78	4,193	58.033	-3.33%
1999-12-02	0	0.150	0.140	0.150	0.136	0.153	6,230,000	919,610	0.1476	59.38	55.42	59.38	53.84	60.57	15,737	58.436	1.35%
1999-12-01	0	0.148	0.138	0.149	0.126	0.154	26,492,000	3,696,706	0.1395	58.59	54.63	58.99	49.88	60.97	66,919	55.242	5.71%
1999-11-30	0	0.140	0.135	0.140	0.135	0.143	2,930,000	409,270	0.1397	55.42	53.44	55.42	53.44	56.61	7,401	55.298	0.00%
1999-11-29	0	0.140	0.138	0.141	0.135	0.142	4,032,000	560,276	0.1390	55.42	54.63	55.82	53.44	56.22	10,185	55.011	0.72%
1999-11-26	0	0.139	0.135	0.139	0.121	0.145	2,718,000	372,518	0.1371	55.03	53.44	55.03	47.90	57.40	6,866	54.258	-2.80%
1999-11-25	0	0.143	0.136	0.143	0.133	0.148	3,150,000	444,168	0.1410	56.61	53.84	56.61	52.65	58.59	7,957	55.822	-2.05%
1999-11-24	0	0.146	0.143	0.146	0.143	0.150	3,370,000	491,420	0.1458	57.80	56.61	57.80	56.61	59.38	8,513	57.729	-2.01%
1999-11-23	0	0.149	0.144	0.149	0.143	0.151	6,370,000	939,728	0.1475	58.99	57.01	58.99	56.61	59.78	16,091	58.402	0.68%
1999-11-22	0	0.148	0.141	0.147	0.139	0.150	7,562,000	1,084,366	0.1434	58.59	55.82	58.19	55.03	59.38	19,102	56.769	0.68%
1999-11-19	0	0.147	0.145	0.147	0.145	0.156	6,900,000	1,021,270	0.1480	58.19	57.40	58.19	57.40	61.76	17,429	58.595	-2.00%
1999-11-18	0	0.150	0.146	0.150	0.142	0.150	9,860,000	1,433,570	0.1454	59.38	57.80	59.38	56.22	59.38	24,906	57.559	-2.60%
1999-11-17	0	0.154	0.148	0.154	0.149	0.162	5,240,000	802,330	0.1531	60.97	58.59	60.97	58.99	64.13	13,236	60.616	-3.14%
1999-11-16	0	0.159	0.158	0.159	0.158	0.165	13,670,000	2,185,930	0.1599	62.95	62.55	62.95	62.55	65.32	34,530	63.305	-1.85%
1999-11-15	0	0.162	0.160	0.162	0.159	0.170	4,920,000	794,140	0.1614	64.13	63.34	64.13	62.95	67.30	12,428	63.900	-3.57%
1999-11-12	0	0.168	0.163	0.168	0.160	0.169	15,820,000	2,589,110	0.1637	66.51	64.53	66.51	63.34	66.90	39,961	64.791	0.60%
1999-11-11	0	0.167	0.166	0.167	0.163	0.174	22,430,000	3,769,680	0.1681	66.11	65.72	66.11	64.53	68.88	56,658	66.534	1.21%
1999-11-10	0	0.165	0.164	0.165	0.160	0.173	19,920,000	3,289,760	0.1651	65.32	64.93	65.32	63.34	68.49	50,318	65.380	-1.20%
1999-11-09	0	0.167	0.167	0.169	0.166	0.173	6,482,000	1,095,202	0.1690	66.11	66.11	66.90	65.72	68.49	16,373	66.889	-5.11%
1999-11-08	0	0.176	0.172	0.176	0.172	0.187	40,560,000	7,341,790	0.1810	69.68	68.09	69.68	68.09	74.03	102,454	71.659	-1.68%
1999-11-05	0	0.179	0.174	0.179	0.164	0.179	17,242,000	2,972,622	0.1724	70.86	68.88	70.86	64.93	70.86	43,553	68.253	7.83%
1999-11-04	0	0.166	0.165	0.168	0.163	0.175	9,334,000	1,564,682	0.1676	65.72	65.32	66.51	64.53	69.28	23,578	66.363	-2.92%
1999-11-03	0	0.171	0.171	0.172	0.171	0.186	8,046,000	1,422,290	0.1768	67.70	67.70	68.09	67.70	73.63	20,324	69.980	-3.39%
1999-11-02	0	0.177	0.174	0.177	0.168	0.178	18,880,000	3,251,640	0.1722	70.07	68.88	70.07	66.51	70.47	47,691	68.182	2.91%
1999-11-01	0	0.172	0.169	0.172	0.170	0.178	1,500,000	259,700	0.1731	68.09	66.90	68.09	67.30	70.47	3,789	68.541	-3.37%
1999-10-29	0	0.178	0.173	0.178	0.173	0.180	4,120,000	721,370	0.1751	70.47	68.49	70.47	68.49	71.26	10,407	69.315	1.14%
1999-10-28	0	0.176	0.171	0.176	0.171	0.181	1,890,000	329,660	0.1744	69.68	67.70	69.68	67.70	71.66	4,774	69.051	-1.12%
1999-10-27	0	0.178	0.177	0.179	0.173	0.180	8,458,000	1,498,734	0.1772	70.47	70.07	70.86	68.49	71.26	21,365	70.150	1.71%
1999-10-26	0	0.175	0.171	0.175	0.171	0.188	19,386,000	3,453,988	0.1782	69.28	67.70	69.28	67.70	74.43	48,969	70.534	-3.31%
1999-10-25	0	0.181	0.179	0.180	0.173	0.182	12,941,749	2,313,870	0.1788	71.66	70.86	71.26	68.49	72.05	32,691	70.781	5.23%
1999-10-22	0	0.172	0.171	0.172	0.166	0.177	19,292,000	3,290,080	0.1705	68.09	67.70	68.09	65.72	70.07	48,731	67.515	-0.58%
1999-10-21	0	0.173	0.169	0.173	0.165	0.174	7,648,000	1,295,062	0.1693	68.49	66.90	68.49	65.32	68.88	19,319	67.036	6.13%
1999-10-20	0	0.163	0.161	0.163	0.158	0.165	6,250,000	1,002,024	0.1603	64.53	63.74	64.53	62.55	65.32	15,787	63.470	5.84%
1999-10-19	0	0.154	0.146	0.154	0.139	0.167	9,350,000	1,378,540	0.1474	60.97	57.80	60.97	55.03	66.11	23,618	58.368	-8.33%
1999-10-15	0	0.168	0.166	0.168	0.166	0.185	9,814,000	1,712,328	0.1745	66.51	65.72	66.51	65.72	73.24	24,790	69.073	-9.19%
1999-10-14	0	0.185	0.183	0.185	0.182	0.190	7,378,000	1,362,490	0.1847	73.24	72.45	73.24	72.05	75.22	18,637	73.108	-1.60%
1999-10-13	0	0.188	0.186	0.188	0.182	0.193	6,370,000	1,183,780	0.1858	74.43	73.63	74.43	72.05	76.41	16,091	73.570	-1.57%
1999-10-12	0	0.191	0.189	0.191	0.187	0.200	12,860,000	2,484,270	0.1932	75.61	74.82	75.61	74.03	79.18	32,484	76.476	-3.54%
1999-10-11	0	0.198	0.196	0.197	0.186	0.199	26,768,000	5,127,298	0.1915	78.39	77.59	77.99	73.63	78.78	67,616	75.830	3.66%
1999-10-08	0	0.191	0.190	0.191	0.186	0.194	31,104,000	5,906,608	0.1899	75.61	75.22	75.61	73.63	76.80	78,568	75.178	1.60%
1999-10-07	0	0.188	0.187	0.188	0.187	0.198	10,450,000	1,968,020	0.1883	74.43	74.03	74.43	74.03	78.39	26,397	74.556	1.08%
1999-10-06	0	0.186	0.183	0.184	0.174	0.188	23,834,000	4,388,084	0.1841	73.63	72.45	72.84	68.88	74.43	60,204	72.886	3.91%
1999-10-05	0	0.179	0.176	0.179	0.150	0.201	35,974,000	6,577,850	0.1829	70.86	69.68	70.86	59.38	79.57	90,870	72.387	-9.60%
1999-10-04	0	0.198	0.196	0.199	0.196	0.219	26,590,000	5,520,740	0.2076	78.39	77.59	78.78	77.59	86.70	67,166	82.195	-7.91%
1999-09-30	0	0.215	0.212	0.215	0.210	0.230	38,620,000	8,420,900	0.2180	85.12	83.93	85.12	83.14	91.05	97,554	86.321	-4.44%
1999-09-29	0	0.225	0.225	0.226	0.214	0.229	106,806,000	23,762,486	0.2225	89.07	89.07	89.47	84.72	90.66	269,791	88.077	2.27%
1999-09-28	0	0.220	0.219	0.220	0.207	0.233	203,782,000	45,690,640	0.2242	87.09	86.70	87.09	81.95	92.24	514,751	88.763	6.80%
1999-09-27	0	0.206	0.204	0.206	0.200	0.215	62,842,000	13,114,986	0.2087	81.55	80.76	81.55	79.18	85.12	158,738	82.620	0.49%
1999-09-24	0	0.205	0.204	0.206	0.199	0.216	55,930,000	11,609,968	0.2076	81.16	80.76	81.55	78.78	85.51	141,279	82.178	0.49%
1999-09-23	0	0.204	0.204	0.205	0.184	0.214	90,312,000	18,222,124	0.2018	80.76	80.76	81.16	72.84	84.72	228,127	79.877	9.68%
1999-09-22	0	0.186	0.185	0.186	0.185	0.201	57,324,000	10,930,544	0.1907	73.63	73.24	73.63	73.24	79.57	144,800	75.487	-8.37%
1999-09-21	0	0.203	0.199	0.203	0.199	0.222	99,070,000	21,154,644	0.2135	80.36	78.78	80.36	78.78	87.89	250,250	84.534	3.05%
1999-09-20	0	0.197	0.197	0.198	0.185	0.205	86,058,000	16,918,582	0.1966	77.99	77.99	78.39	73.24	81.16	217,382	77.829	7.65%
1999-09-17	0	0.183	0.183	0.184	0.175	0.188	35,036,000	6,440,094	0.1838	72.45	72.45	72.84	69.28	74.43	88,501	72.769	4.57%
1999-09-15	0	0.175	0.173	0.175	0.173	0.177	11,172,000	1,949,100	0.1745	69.28	68.49	69.28	68.49	70.07	28,220	69.067	-2.23%
1999-09-14	0	0.179	0.178	0.180	0.173	0.184	17,322,000	3,072,774	0.1774	70.86	70.47	71.26	68.49	72.84	43,755	70.226	3.47%
1999-09-13	0	0.173	0.172	0.175	0.172	0.185	19,874,000	3,533,020	0.1778	68.49	68.09	69.28	68.09	73.24	50,202	70.377	-3.89%
1999-09-10	0	0.180	0.179	0.180	0.179	0.194	57,664,000	10,669,490	0.1850	71.26	70.86	71.26	70.86	76.80	145,659	73.250	-4.26%
1999-09-09	0	0.188	0.181	0.188	0.177	0.202	92,020,000	17,245,208	0.1874	74.43	71.66	74.43	70.07	79.97	232,442	74.192	1.62%
1999-09-08	0	0.185	0.181	0.182	0.180	0.196	28,440,000	5,234,320	0.1840	73.24	71.66	72.05	71.26	77.59	71,839	72.862	-2.63%
1999-09-07	0	0.190	0.184	0.190	0.182	0.228	49,044,000	10,091,070	0.2058	75.22	72.84	75.22	72.05	90.26	123,885	81.455	-7.77%
1999-09-06	0	0.206	0.206	0.207	0.168	0.214	65,394,000	12,726,316	0.1946	81.55	81.55	81.95	66.51	84.72	165,185	77.043	24.85%
1999-09-03	0	0.165	0.163	0.164	0.156	0.171	24,840,000	4,057,690	0.1634	65.32	64.53	64.93	61.76	67.70	62,746	64.669	-3.51%
1999-09-02	0	0.171	0.170	0.173	0.151	0.173	38,618,000	6,406,824	0.1659	67.70	67.30	68.49	59.78	68.49	97,549	65.678	14.77%
1999-09-01	0	0.149	0.145	0.149	0.145	0.156	10,060,000	1,514,640	0.1506	58.99	57.40	58.99	57.40	61.76	25,411	59.605	-1.32%
1999-08-31	0	0.151	0.151	0.152	0.145	0.152	7,244,000	1,070,738	0.1478	59.78	59.78	60.17	57.40	60.17	18,298	58.516	0.00%
1999-08-30	0	0.151	0.150	0.151	0.150	0.166	24,080,000	3,690,290	0.1533	59.78	59.38	59.78	59.38	65.72	60,826	60.670	-9.58%
1999-08-27	0	0.167	0.165	0.166	0.138	0.171	57,510,000	8,921,068	0.1551	66.11	65.32	65.72	54.63	67.70	145,270	61.410	21.01%
1999-08-26	0	0.138	0.138	0.140	0.124	0.140	19,442,000	2,606,074	0.1340	54.63	54.63	55.42	49.09	55.42	49,110	53.066	12.20%
1999-08-25	0	0.123	0.122	0.124	0.120	0.126	4,532,000	555,540	0.1226	48.69	48.30	49.09	47.51	49.88	11,448	48.528	-1.60%
1999-08-24	0	0.125	0.122	0.126	0.123	0.128	1,050,000	130,650	0.1244	49.49	48.30	49.88	48.69	50.67	2,652	49.259	0.00%
1999-08-23	0	0.125	0.123	0.125	0.123	0.130	2,630,000	329,840	0.1254	49.49	48.69	49.49	48.69	51.46	6,643	49.650	-2.34%
1999-08-20	0	0.128	0.126	0.129	0.126	0.134	11,780,000	1,516,770	0.1288	50.67	49.88	51.07	49.88	53.05	29,756	50.973	-3.03%
1999-08-19	0	0.132	0.129	0.133	0.126	0.133	7,230,000	942,580	0.1304	52.26	51.07	52.65	49.88	52.65	18,263	51.612	4.76%
1999-08-18	0	0.126	0.125	0.127	0.114	0.130	8,960,000	1,127,350	0.1258	49.88	49.49	50.28	45.13	51.46	22,633	49.810	0.00%
1999-08-17	0	0.126	0.124	0.126	0.123	0.134	6,786,000	858,472	0.1265	49.88	49.09	49.88	48.69	53.05	17,141	50.082	-3.08%
1999-08-16	0	0.130	0.128	0.130	0.127	0.136	15,190,000	1,971,510	0.1298	51.46	50.67	51.46	50.28	53.84	38,370	51.382	-0.76%
1999-08-13	0	0.131	0.128	0.131	0.127	0.136	4,130,000	536,710	0.1300	51.86	50.67	51.86	50.28	53.84	10,432	51.447	-2.96%
1999-08-12	0	0.135	0.131	0.136	0.130	0.135	4,680,000	615,820	0.1316	53.44	51.86	53.84	51.46	53.44	11,822	52.093	5.47%
1999-08-11	0	0.128	0.125	0.128	0.123	0.132	6,620,000	839,610	0.1268	50.67	49.49	50.67	48.69	52.26	16,722	50.210	-2.29%
1999-08-10	0	0.131	0.125	0.130	0.126	0.146	11,374,000	1,512,890	0.1330	51.86	49.49	51.46	49.88	57.80	28,731	52.658	-8.39%
1999-08-09	0	0.143	0.140	0.143	0.139	0.162	9,810,000	1,426,270	0.1454	56.61	55.42	56.61	55.03	64.13	24,780	57.557	-10.62%
1999-08-06	0	0.160	0.158	0.160	0.155	0.172	3,370,000	543,860	0.1614	63.34	62.55	63.34	61.36	68.09	8,513	63.889	-4.76%
1999-08-05	0	0.168	0.161	0.168	0.161	0.172	8,570,000	1,426,490	0.1665	66.51	63.74	66.51	63.74	68.09	21,648	65.896	-2.33%
1999-08-04	0	0.172	0.171	0.172	0.170	0.175	3,500,000	602,350	0.1721	68.09	67.70	68.09	67.30	69.28	8,841	68.132	-1.15%
1999-08-03	0	0.174	0.169	0.174	0.167	0.175	6,274,000	1,071,308	0.1708	68.88	66.90	68.88	66.11	69.28	15,848	67.599	0.00%
1999-08-02	0	0.174	0.172	0.174	0.172	0.175	5,066,000	879,408	0.1736	68.88	68.09	68.88	68.09	69.28	12,797	68.722	1.16%
1999-07-30	0	0.172	0.171	0.172	0.168	0.174	2,838,000	483,416	0.1703	68.09	67.70	68.09	66.51	68.88	7,169	67.434	0.00%
1999-07-29	0	0.172	0.170	0.172	0.170	0.174	7,528,000	1,296,660	0.1722	68.09	67.30	68.09	67.30	68.88	19,016	68.189	0.00%
1999-07-28	0	0.172	0.168	0.172	0.168	0.180	6,790,000	1,162,410	0.1712	68.09	66.51	68.09	66.51	71.26	17,151	67.773	-1.71%
1999-07-27	0	0.175	0.174	0.175	0.168	0.180	8,170,000	1,401,850	0.1716	69.28	68.88	69.28	66.51	71.26	20,637	67.928	-1.69%
1999-07-26	0	0.178	0.172	0.177	0.173	0.192	6,660,000	1,218,280	0.1829	70.47	68.09	70.07	68.49	76.01	16,823	72.417	-4.30%
1999-07-23	0	0.186	0.184	0.186	0.181	0.192	4,290,000	790,040	0.1842	73.63	72.84	73.63	71.66	76.01	10,837	72.905	-1.59%
1999-07-22	0	0.189	0.184	0.189	0.184	0.195	9,596,000	1,814,204	0.1891	74.82	72.84	74.82	72.84	77.20	24,239	74.845	3.85%
1999-07-21	0	0.182	0.180	0.182	0.180	0.188	5,250,000	952,460	0.1814	72.05	71.26	72.05	71.26	74.43	13,261	71.822	-3.70%
1999-07-20	0	0.189	0.184	0.190	0.180	0.196	11,334,000	2,131,258	0.1880	74.82	72.84	75.22	71.26	77.59	28,630	74.443	0.00%
1999-07-19	0	0.189	0.184	0.188	0.185	0.203	12,406,000	2,382,724	0.1921	74.82	72.84	74.43	73.24	80.36	31,337	76.034	-6.44%
1999-07-16	0	0.202	0.199	0.201	0.197	0.211	12,632,000	2,534,328	0.2006	79.97	78.78	79.57	77.99	83.53	31,908	79.425	-2.42%
1999-07-15	0	0.207	0.205	0.207	0.203	0.213	11,382,000	2,375,768	0.2087	81.95	81.16	81.95	80.36	84.32	28,751	82.633	-1.90%
1999-07-14	0	0.211	0.208	0.212	0.208	0.220	8,950,000	1,892,740	0.2115	83.53	82.34	83.93	82.34	87.09	22,608	83.721	-3.21%
1999-07-13	0	0.218	0.215	0.218	0.213	0.220	10,942,000	2,356,710	0.2154	86.30	85.12	86.30	84.32	87.09	27,639	85.266	-0.46%
1999-07-12	0	0.219	0.215	0.219	0.215	0.225	25,254,000	5,552,708	0.2199	86.70	85.12	86.70	85.12	89.07	63,791	87.045	-0.45%
1999-07-09	0	0.220	0.220	0.222	0.214	0.235	55,936,000	12,557,344	0.2245	87.09	87.09	87.89	84.72	93.03	141,294	88.874	1.85%
1999-07-08	0	0.216	0.215	0.217	0.209	0.222	17,880,000	3,843,848	0.2150	85.51	85.12	85.91	82.74	87.89	45,165	85.107	-0.92%
1999-07-07	0	0.218	0.217	0.218	0.212	0.225	14,438,000	3,135,530	0.2172	86.30	85.91	86.30	83.93	89.07	36,470	85.975	2.83%
1999-07-06	0	0.212	0.210	0.212	0.210	0.217	8,714,000	1,849,192	0.2122	83.93	83.14	83.93	83.14	85.91	22,011	84.010	-0.93%
1999-07-05	0	0.214	0.213	0.214	0.210	0.218	15,746,000	3,347,006	0.2126	84.72	84.32	84.72	83.14	86.30	39,774	84.150	0.00%
1999-07-02	0	0.214	0.209	0.214	0.208	0.220	13,540,000	2,875,672	0.2124	84.72	82.74	84.72	82.34	87.09	34,202	84.079	0.00%
1999-06-30	0	0.214	0.210	0.214	0.210	0.221	20,988,000	4,513,626	0.2151	84.72	83.14	84.72	83.14	87.49	53,015	85.138	2.39%
1999-06-29	0	0.209	0.207	0.209	0.206	0.222	20,514,000	4,392,424	0.2141	82.74	81.95	82.74	81.55	87.89	51,818	84.766	-3.24%
1999-06-28	0	0.216	0.217	0.218	0.210	0.236	54,016,000	12,075,452	0.2236	85.51	85.91	86.30	83.14	93.43	136,444	88.501	-5.68%
1999-06-25	0	0.229	0.228	0.229	0.221	0.255	119,382,000	28,308,514	0.2371	90.66	90.26	90.66	87.49	101.0	301,558	93.874	-6.53%
1999-06-24	0	0.245	0.245	0.246	0.241	0.275	466,294,000	116,034,424	0.2488	96.99	96.99	97.39	95.41	108.9	1,177,854	98.513	-2.00%
1999-06-23	0	0.250	0.250	0.255	0.243	0.260	76,272,000	19,076,136	0.2501	98.97	98.97	101.0	96.20	102.9	192,662	99.013	-3.85%
1999-06-22	0	0.260	0.255	0.260	0.230	0.260	145,174,000	36,467,990	0.2512	102.9	101.0	102.9	91.05	102.9	366,708	99.447	14.04%
1999-06-21	0	0.228	0.226	0.227	0.226	0.239	39,178,000	9,163,412	0.2339	90.26	89.47	89.87	89.47	94.62	98,963	92.594	-2.56%
1999-06-17	0	0.234	0.233	0.234	0.232	0.239	25,168,000	5,919,090	0.2352	92.64	92.24	92.64	91.85	94.62	63,574	93.105	0.00%
1999-06-16	0	0.234	0.234	0.235	0.233	0.241	28,842,000	6,810,542	0.2361	92.64	92.64	93.03	92.24	95.41	72,855	93.481	0.43%
1999-06-15	0	0.233	0.231	0.233	0.228	0.250	79,946,000	19,132,358	0.2393	92.24	91.45	92.24	90.26	98.97	201,943	94.741	0.43%
1999-06-14	0	0.232	0.231	0.233	0.222	0.233	37,260,000	8,494,094	0.2280	91.85	91.45	92.24	87.89	92.24	94,118	90.249	0.87%
1999-06-11	0	0.230	0.228	0.230	0.221	0.234	44,890,000	10,246,496	0.2283	91.05	90.26	91.05	87.49	92.64	113,392	90.364	4.07%
1999-06-10	0	0.221	0.220	0.221	0.211	0.240	48,308,000	10,811,014	0.2238	87.49	87.09	87.49	83.53	95.01	122,026	88.596	5.74%
1999-06-09	0	0.209	0.207	0.209	0.204	0.214	16,158,000	3,363,076	0.2081	82.74	81.95	82.74	80.76	84.72	40,815	82.398	-0.95%
1999-06-08	0	0.211	0.208	0.211	0.206	0.217	31,950,000	6,766,770	0.2118	83.53	82.34	83.53	81.55	85.91	80,705	83.845	1.44%
1999-06-07	0	0.208	0.208	0.209	0.181	0.212	11,636,000	2,348,962	0.2019	82.34	82.34	82.74	71.66	83.93	29,392	79.917	14.92%
1999-06-04	0	0.181	0.177	0.181	0.177	0.190	2,560,000	466,810	0.1823	71.66	70.07	71.66	70.07	75.22	6,467	72.189	-1.63%
1999-06-03	0	0.184	0.181	0.184	0.181	0.191	2,120,000	389,360	0.1837	72.84	71.66	72.84	71.66	75.61	5,355	72.708	-2.13%
1999-06-02	0	0.188	0.185	0.188	0.185	0.192	4,740,000	893,780	0.1886	74.43	73.24	74.43	73.24	76.01	11,973	74.648	0.53%
1999-06-01	0	0.187	0.178	0.187	0.172	0.187	2,262,000	410,448	0.1815	74.03	70.47	74.03	68.09	74.03	5,714	71.835	1.63%
1999-05-31	0	0.184	0.176	0.184	0.165	0.200	2,950,000	526,802	0.1786	72.84	69.68	72.84	65.32	79.18	7,452	70.696	-5.64%
1999-05-28	0	0.195	0.191	0.195	0.190	0.202	3,000,000	583,502	0.1945	77.20	75.61	77.20	75.22	79.97	7,578	77.000	-3.47%
1999-05-27	0	0.202	0.198	0.202	0.198	0.205	3,220,000	647,270	0.2010	79.97	78.39	79.97	78.39	81.16	8,134	79.579	-0.49%
1999-05-26	0	0.203	0.200	0.203	0.200	0.211	3,720,000	753,700	0.2026	80.36	79.18	80.36	79.18	83.53	9,397	80.209	-3.33%
1999-05-25	0	0.210	0.203	0.210	0.203	0.213	3,360,000	695,190	0.2069	83.14	80.36	83.14	80.36	84.32	8,487	81.909	-0.94%
1999-05-24	0	0.212	0.209	0.212	0.205	0.213	5,788,000	1,216,472	0.2102	83.93	82.74	83.93	81.16	84.32	14,620	83.204	3.41%
1999-05-21	0	0.205	0.203	0.205	0.200	0.218	6,640,000	1,345,980	0.2027	81.16	80.36	81.16	79.18	86.30	16,773	80.249	-5.53%
1999-05-20	0	0.217	0.207	0.217	0.204	0.222	7,310,000	1,542,660	0.2110	85.91	81.95	85.91	80.76	87.89	18,465	83.545	-1.36%
1999-05-19	0	0.220	0.218	0.220	0.213	0.229	4,170,000	912,880	0.2189	87.09	86.30	87.09	84.32	90.66	10,533	86.665	2.33%
1999-05-18	0	0.215	0.212	0.215	0.210	0.225	6,886,000	1,481,414	0.2151	85.12	83.93	85.12	83.14	89.07	17,394	85.168	3.37%
1999-05-17	0	0.208	0.195	0.208	0.198	0.222	2,130,000	441,186	0.2071	82.34	77.20	82.34	78.39	87.89	5,380	81.999	-6.31%
1999-05-14	0	0.222	0.215	0.222	0.208	0.243	11,180,000	2,514,772	0.2249	87.89	85.12	87.89	82.34	96.20	28,241	89.048	0.91%
1999-05-13	0	0.220	0.210	0.220	0.188	0.235	21,936,000	4,729,198	0.2156	87.09	83.14	87.09	74.43	93.03	55,410	85.349	14.58%
1999-05-12	0	0.192	0.188	0.192	0.184	0.196	6,182,000	1,167,434	0.1888	76.01	74.43	76.01	72.84	77.59	15,616	74.760	-0.52%
1999-05-11	0	0.193	0.184	0.193	0.181	0.194	6,610,000	1,235,614	0.1869	76.41	72.84	76.41	71.66	76.80	16,697	74.003	5.46%
1999-05-10	0	0.183	0.178	0.183	0.160	0.230	11,142,000	2,060,466	0.1849	72.45	70.47	72.45	63.34	91.05	28,145	73.210	-18.67%
1999-05-07	0	0.225	-	0.225	0.210	0.260	9,706,000	2,199,632	0.2266	89.07	-	89.07	83.14	102.9	24,517	89.718	-10.00%
1999-05-06	0	0.250	0.242	0.250	0.240	0.290	18,748,000	4,794,756	0.2557	98.97	95.80	98.97	95.01	114.8	47,357	101.25	-7.41%
1999-05-05	0	0.270	0.260	0.270	0.246	0.300	25,462,000	6,864,750	0.2696	106.9	102.9	106.9	97.39	118.8	64,317	106.73	-8.47%
1999-05-04	0	0.295	0.290	0.295	0.157	0.305	74,592,000	18,686,542	0.2505	116.8	114.8	116.8	62.15	120.7	188,419	99.176	91.56%
1999-05-03	0	0.154	0.147	0.155	0.132	0.155	10,406,000	1,461,590	0.1405	60.97	58.19	61.36	52.26	61.36	26,285	55.605	12.41%
1999-04-30	0	0.137	0.132	-	0.097	0.140	25,540,000	3,128,450	0.1225	54.24	52.26	-	38.40	55.42	64,514	48.493	35.64%
1999-04-29	0	0.101	0.097	0.101	0.096	0.104	2,740,000	272,600	0.0995	39.98	38.40	39.98	38.00	41.17	6,921	39.386	-0.98%
1999-04-28	0	0.102	0.095	0.102	0.098	0.108	2,420,000	245,600	0.1015	40.38	37.61	40.38	38.80	42.76	6,113	40.177	0.99%
1999-04-27	0	0.101	0.098	0.101	0.098	0.101	590,000	59,220	0.1004	39.98	38.80	39.98	38.80	39.98	1,490	39.736	-3.81%
1999-04-26	0	0.105	0.090	0.105	0.095	0.105	3,080,000	308,010	0.1000	41.57	35.63	41.57	37.61	41.57	7,780	39.590	5.00%
1999-04-23	0	0.100	0.092	0.100	0.096	0.104	4,480,000	446,660	0.0997	39.59	36.42	39.59	38.00	41.17	11,316	39.470	6.38%
1999-04-22	0	0.094	0.088	0.094	0.088	0.095	3,258,000	298,854	0.0917	37.21	34.84	37.21	34.84	37.61	8,230	36.314	4.44%
1999-04-21	0	0.090	0.082	0.089	0.087	0.091	1,440,000	127,500	0.0885	35.63	32.46	35.23	34.44	36.03	3,637	35.052	2.27%
1999-04-20	0	0.088	0.082	0.088	0.082	0.088	1,250,000	107,160	0.0857	34.84	32.46	34.84	32.46	34.84	3,157	33.938	-1.12%
1999-04-19	0	0.089	0.080	0.089	0.080	0.089	3,310,000	281,880	0.0852	35.23	31.67	35.23	31.67	35.23	8,361	33.714	11.25%
1999-04-16	0	0.080	-	0.080	0.082	0.086	2,080,000	174,870	0.0841	31.67	-	31.67	32.46	34.05	5,254	33.283	-4.76%
1999-04-15	0	0.084	0.080	0.084	0.078	0.084	1,224,000	98,504	0.0805	33.25	31.67	33.25	30.88	33.25	3,092	31.860	2.44%
1999-04-14	0	0.082	-	0.082	0.079	0.088	2,376,000	195,970	0.0825	32.46	-	32.46	31.27	34.84	6,002	32.652	-1.20%
1999-04-13	0	0.083	0.076	0.084	0.076	0.087	2,660,000	219,190	0.0824	32.86	30.09	33.25	30.09	34.44	6,719	32.622	9.21%
1999-04-12	0	0.076	0.067	0.076	0.062	0.076	3,214,000	224,740	0.0699	30.09	26.52	30.09	24.54	30.09	8,119	27.682	8.57%
1999-04-09	0	0.070	-	0.070	0.071	0.076	670,000	49,050	0.0732	27.71	-	27.71	28.11	30.09	1,692	28.982	1.45%
1999-04-08	0	0.069	-	0.069	0.069	0.071	700,000	49,300	0.0704	27.32	-	27.32	27.32	28.11	1,768	27.882	0.00%
1999-04-07	0	0.069	-	0.069	0.070	0.070	1,140,000	78,800	0.0691	27.32	-	27.32	27.71	27.71	2,880	27.365	0.00%
1999-04-01	0	0.069	-	0.069	0.070	0.070	750,000	51,950	0.0693	27.32	-	27.32	27.71	27.71	1,894	27.422	1.47%
1999-03-31	0	0.068	-	0.068	0.068	0.068	240,000	16,320	0.0680	26.92	-	26.92	26.92	26.92	606	26.920	0.00%
1999-03-30	0	0.068	0.061	0.068	0.065	0.068	180,000	12,000	0.0667	26.92	24.15	26.92	25.73	26.92	455	26.392	0.00%
1999-03-29	0	0.068	-	0.068	0.067	0.069	15,724,000	1,067,632	0.0679	26.92	-	26.92	26.52	27.32	39,719	26.880	1.49%
1999-03-26	0	0.067	-	0.067	0.067	0.069	320,000	22,040	0.0689	26.52	-	26.52	26.52	27.32	808	27.267	0.00%
1999-03-25	0	0.067	0.058	0.068	0.060	0.072	650,000	42,650	0.0656	26.52	22.96	26.92	23.75	28.50	1,642	25.976	-2.90%
1999-03-24	0	0.069	-	0.069	-	-	330,000	22,770	0.0690	27.32	-	27.32	-	-	834	27.316	0.00%
1999-03-23	0	0.069	-	0.069	0.065	0.069	334,000	21,840	0.0654	27.32	-	27.32	25.73	27.32	844	25.887	4.55%
1999-03-22	0	0.066	0.055	0.066	0.053	0.069	320,000	19,070	0.0596	26.13	21.77	26.13	20.98	27.32	808	23.592	1.54%
1999-03-19	0	0.065	-	0.065	0.066	0.066	100,000	6,600	0.0660	25.73	-	25.73	26.13	26.13	253	26.128	0.00%
1999-03-18	0	0.065	0.058	0.066	0.060	0.070	1,246,000	78,866	0.0633	25.73	22.96	26.13	23.75	27.71	3,147	25.058	-2.99%
1999-03-17	0	0.067	0.062	0.068	0.062	0.069	1,236,000	82,642	0.0669	26.52	24.54	26.92	24.54	27.32	3,122	26.470	1.52%
1999-03-16	0	0.066	0.056	0.066	0.061	0.072	472,000	30,832	0.0653	26.13	22.17	26.13	24.15	28.50	1,192	25.860	8.20%
1999-03-15	0	0.061	0.055	0.061	0.061	0.067	1,186,000	72,934	0.0615	24.15	21.77	24.15	24.15	26.52	2,996	24.345	-6.15%
1999-03-12	0	0.065	-	0.065	0.066	0.066	100,000	6,600	0.0660	25.73	-	25.73	26.13	26.13	253	26.128	3.17%
1999-03-11	0	0.063	0.052	0.063	0.064	0.065	240,000	15,420	0.0643	24.94	20.59	24.94	25.34	25.73	606	25.436	1.61%
1999-03-10	0	0.062	0.050	0.062	0.062	0.065	90,000	5,640	0.0627	24.54	19.79	24.54	24.54	25.73	227	24.809	6.90%
1999-03-09	0	0.058	0.052	0.058	0.066	0.066	50,000	3,300	0.0660	22.96	20.59	22.96	26.13	26.13	126	26.128	-9.38%
1999-03-08	0	0.064	0.063	0.064	0.050	0.068	1,420,000	94,400	0.0665	25.34	24.94	25.34	19.79	26.92	3,587	26.318	3.23%
1999-03-05	0	0.062	0.055	0.062	0.050	0.065	990,000	54,670	0.0552	24.54	21.77	24.54	19.79	25.73	2,501	21.862	6.90%
1999-03-04	0	0.058	0.050	0.058	-	-	0	0	-	22.96	19.79	22.96	-	-	0	-	-1.69%
1999-03-03	0	0.059	0.049	0.059	-	-	0	0	-	23.36	19.40	23.36	-	-	0	-	-1.67%
1999-03-02	0	0.060	0.052	0.060	-	-	0	0	-	23.75	20.59	23.75	-	-	0	-	-4.76%
1999-03-01	0	0.063	0.050	0.064	0.050	0.066	390,000	20,848	0.0535	24.94	19.79	25.34	19.79	26.13	985	21.163	-1.56%
1999-02-26	0	0.064	0.055	0.064	0.061	0.067	566,000	37,232	0.0658	25.34	21.77	25.34	24.15	26.52	1,430	26.042	-4.48%
1999-02-25	0	0.067	0.061	0.068	0.067	0.071	200,000	13,800	0.0690	26.52	24.15	26.92	26.52	28.11	505	27.316	-1.47%
1999-02-24	0	0.068	0.059	0.068	0.059	0.072	312,000	20,182	0.0647	26.92	23.36	26.92	23.36	28.50	788	25.608	1.49%
1999-02-23	0	0.067	0.063	0.067	0.063	0.072	320,000	21,588	0.0675	26.52	24.94	26.52	24.94	28.50	808	26.707	-6.94%
1999-02-22	0	0.072	0.068	0.072	0.068	0.076	548,000	38,514	0.0703	28.50	26.92	28.50	26.92	30.09	1,384	27.823	2.86%
1999-02-19	0	0.070	-	0.070	0.066	0.072	440,000	30,440	0.0692	27.71	-	27.71	26.13	28.50	1,111	27.388	9.37%
1999-02-15	0	0.064	0.054	0.064	0.060	0.067	1,310,000	79,470	0.0607	25.34	21.38	25.34	23.75	26.52	3,309	24.016	6.67%
1999-02-12	0	0.060	0.050	0.060	0.055	0.060	270,000	15,700	0.0581	23.75	19.79	23.75	21.77	23.75	682	23.020	3.45%
1999-02-11	0	0.058	-	0.058	0.057	0.060	100,000	5,850	0.0585	22.96	-	22.96	22.57	23.75	253	23.159	7.41%
1999-02-10	0	0.054	0.044	0.054	0.044	0.054	4,634,000	222,284	0.0480	21.38	17.42	21.38	17.42	21.38	11,705	18.990	8.00%
1999-02-09	0	0.050	0.046	0.052	-	-	3,000,000	150,000	0.0500	19.79	18.21	20.59	-	-	7,578	19.794	0.00%
1999-02-08	0	0.050	0.044	0.050	0.044	0.057	270,000	14,008	0.0519	19.79	17.42	19.79	17.42	22.57	682	20.539	-7.41%
1999-02-05	0	0.054	0.046	0.054	0.045	0.054	15,658,000	838,224	0.0535	21.38	18.21	21.38	17.81	21.38	39,552	21.193	-6.90%
1999-02-04	0	0.058	0.051	0.058	0.058	0.061	300,000	18,000	0.0600	22.96	20.19	22.96	22.96	24.15	758	23.753	0.00%
1999-02-03	0	0.058	0.052	0.058	0.057	0.058	4,600,000	266,780	0.0580	22.96	20.59	22.96	22.57	22.96	11,620	22.960	3.57%
1999-02-02	0	0.056	0.051	0.056	0.051	0.056	508,000	26,458	0.0521	22.17	20.19	22.17	20.19	22.17	1,283	20.619	1.82%
1999-02-01	0	0.055	0.050	0.055	0.055	0.055	50,000	2,750	0.0550	21.77	19.79	21.77	21.77	21.77	126	21.774	1.85%
1999-01-29	0	0.054	0.050	0.059	0.050	0.068	3,994,000	214,924	0.0538	21.38	19.79	23.36	19.79	26.92	10,089	21.303	-14.29%
1999-01-28	0	0.063	0.056	0.063	0.056	0.068	1,286,000	75,500	0.0587	24.94	22.17	24.94	22.17	26.92	3,248	23.242	6.78%
1999-01-27	0	0.059	0.055	0.060	0.050	0.073	3,732,000	212,466	0.0569	23.36	21.77	23.75	19.79	28.90	9,427	22.538	-13.24%
1999-01-26	0	0.068	-	0.068	0.068	0.070	274,000	18,672	0.0681	26.92	-	26.92	26.92	27.71	692	26.978	-4.23%
1999-01-25	0	0.071	-	0.071	0.071	0.071	30,000	2,130	0.0710	28.11	-	28.11	28.11	28.11	76	28.108	-12.35%
1999-01-22	0	0.081	-	-	0.077	0.083	2,010,000	163,770	0.0815	32.07	-	-	30.48	32.86	5,077	32.256	5.19%
1999-01-21	0	0.077	0.073	0.077	0.082	0.083	2,030,000	166,470	0.0820	30.48	28.90	30.48	32.46	32.86	5,128	32.464	-1.28%
1999-01-20	0	0.078	0.068	0.078	0.070	0.078	3,220,000	249,860	0.0776	30.88	26.92	30.88	27.71	30.88	8,134	30.719	0.00%
1999-01-19	0	0.078	0.067	0.078	0.071	0.080	590,000	43,550	0.0738	30.88	26.52	30.88	28.11	31.67	1,490	29.222	1.30%
1999-01-18	0	0.077	-	0.077	0.070	0.080	220,000	15,600	0.0709	30.48	-	30.48	27.71	31.67	556	28.072	-3.75%
1999-01-15	0	0.080	0.074	0.080	0.074	0.081	308,000	23,908	0.0776	31.67	29.30	31.67	29.30	32.07	778	30.730	3.90%
1999-01-14	0	0.077	-	0.077	-	-	0	0	-	30.48	-	30.48	-	-	0	-	-1.28%
1999-01-13	0	0.078	-	0.078	0.078	0.078	100,000	7,800	0.0780	30.88	-	30.88	30.88	30.88	253	30.879	-2.50%
1999-01-12	0	0.080	-	0.080	0.082	0.084	80,000	6,700	0.0838	31.67	-	31.67	32.46	33.25	202	33.155	-2.44%
1999-01-11	0	0.082	-	0.082	0.083	0.086	220,000	18,600	0.0845	32.46	-	32.46	32.86	34.05	556	33.470	2.50%
1999-01-08	0	0.080	0.078	0.080	0.078	0.084	1,400,000	112,180	0.0801	31.67	30.88	31.67	30.88	33.25	3,536	31.722	-1.23%
1999-01-07	0	0.081	0.078	0.081	0.078	0.086	1,370,000	112,210	0.0819	32.07	30.88	32.07	30.88	34.05	3,461	32.425	-1.22%
1999-01-06	0	0.082	0.080	0.082	0.075	0.086	3,870,000	316,520	0.0818	32.46	31.67	32.46	29.69	34.05	9,776	32.379	1.23%
1999-01-05	0	0.081	0.076	0.081	0.075	0.081	2,650,000	203,750	0.0769	32.07	30.09	32.07	29.69	32.07	6,694	30.438	-4.71%
1999-01-04	0	0.085	0.080	0.086	0.078	0.088	4,232,000	340,862	0.0805	33.65	31.67	34.05	30.88	34.84	10,690	31.886	-27.97%
1998-12-31	0	0.118	-	0.118	-	-	0	0	-	46.71	-	46.71	-	-	0	-	-4.07%
1998-12-30	0	0.123	-	0.123	0.123	0.126	260,000	32,240	0.1240	48.69	-	48.69	48.69	49.88	657	49.090	2.50%
1998-12-29	0	0.120	0.100	0.120	0.110	0.120	1,300,000	152,200	0.1171	47.51	39.59	47.51	43.55	47.51	3,284	46.349	-5.51%
1998-12-28	0	0.127	-	0.127	-	-	0	0	-	50.28	-	50.28	-	-	0	-	-5.22%
1998-12-24	0	0.134	-	0.134	0.133	0.134	80,000	10,670	0.1334	53.05	-	53.05	52.65	53.05	202	52.801	3.08%
1998-12-23	0	0.130	0.129	0.130	0.124	0.130	100,000	12,520	0.1252	51.46	51.07	51.46	49.09	51.46	253	49.565	0.00%
1998-12-22	0	0.130	-	0.130	0.128	0.130	171,453	21,989	0.1283	51.46	-	51.46	50.67	51.46	433	50.773	-1.52%
1998-12-21	0	0.132	-	0.132	0.132	0.132	90,000	11,880	0.1320	52.26	-	52.26	52.26	52.26	227	52.257	-2.22%
1998-12-18	0	0.135	-	0.135	0.135	0.135	1,030,000	104,050	0.1010	53.44	-	53.44	53.44	53.44	2,602	39.992	6.30%
1998-12-17	0	0.127	-	0.127	-	-	150,000	19,050	0.1270	50.28	-	50.28	-	-	379	50.277	-0.78%
1998-12-16	0	0.128	-	0.128	0.128	0.144	630,000	86,340	0.1370	50.67	-	50.67	50.67	57.01	1,591	54.255	-5.19%
1998-12-15	0	0.135	-	0.135	-	-	0	0	-	53.44	-	53.44	-	-	0	-	-1.46%
1998-12-14	0	0.137	-	0.137	-	-	0	0	-	54.24	-	54.24	-	-	0	-	0.00%
1998-12-11	0	0.137	-	0.137	-	-	0	0	-	54.24	-	54.24	-	-	0	-	-0.72%
1998-12-10	0	0.138	-	0.138	0.137	0.143	2,870,000	349,110	0.1216	54.63	-	54.63	54.24	56.61	7,250	48.156	2.99%
1998-12-09	0	0.134	0.131	0.134	-	-	300,000	40,200	0.1340	53.05	51.86	53.05	-	-	758	53.048	-1.47%
1998-12-08	0	0.136	0.130	0.136	0.130	0.140	22,658,000	3,109,392	0.1372	53.84	51.46	53.84	51.46	55.42	57,234	54.328	0.00%
1998-12-07	0	0.136	0.123	0.136	0.130	0.136	130,000	17,350	0.1335	53.84	48.69	53.84	51.46	53.84	328	52.835	7.09%
1998-12-04	0	0.127	-	0.127	0.123	0.127	110,000	13,770	0.1252	50.28	-	50.28	48.69	50.28	278	49.558	-1.55%
1998-12-03	0	0.129	0.120	0.129	-	-	0	0	-	51.07	47.51	51.07	-	-	0	-	-3.73%
1998-12-02	0	0.134	0.117	0.134	0.124	0.137	530,000	70,220	0.1325	53.05	46.32	53.05	49.09	54.24	1,339	52.451	11.67%
1998-12-01	0	0.120	-	0.120	0.130	0.138	580,000	76,310	0.1316	47.51	-	47.51	51.46	54.63	1,465	52.086	-16.67%
1998-11-30	0	0.144	-	0.144	0.149	0.150	310,000	45,100	0.1455	57.01	-	57.01	58.99	59.38	783	57.595	-2.04%
1998-11-27	0	0.147	0.132	-	0.134	0.147	610,000	86,260	0.1414	58.19	52.26	-	53.05	58.19	1,541	55.982	9.70%
1998-11-26	0	0.134	0.134	0.145	0.133	0.152	832,000	117,144	0.1408	53.05	53.05	57.40	52.65	60.17	2,102	55.740	-10.07%
1998-11-25	0	0.149	0.149	0.150	0.143	0.156	1,870,000	277,980	0.1487	58.99	58.99	59.38	56.61	61.76	4,724	58.849	-3.25%
1998-11-24	0	0.154	0.150	0.154	0.150	0.166	1,704,000	263,006	0.1543	60.97	59.38	60.97	59.38	65.72	4,304	61.103	-3.14%
1998-11-23	0	0.159	0.155	0.159	0.153	0.163	1,094,000	172,606	0.1578	62.95	61.36	62.95	60.57	64.53	2,763	62.461	2.58%
1998-11-20	0	0.155	0.155	0.159	0.154	0.168	3,906,000	620,090	0.1588	61.36	61.36	62.95	60.97	66.51	9,867	62.848	3.33%
1998-11-19	0	0.150	0.143	0.153	0.137	0.152	618,000	90,862	0.1470	59.38	56.61	60.57	54.24	60.17	1,561	58.205	3.45%
1998-11-18	0	0.145	0.143	0.145	0.140	0.146	1,290,000	183,810	0.1425	57.40	56.61	57.40	55.42	57.80	3,259	56.409	-1.36%
1998-11-17	0	0.147	0.147	0.155	0.147	0.160	390,000	60,080	0.1541	58.19	58.19	61.36	58.19	63.34	985	60.986	-6.37%
1998-11-16	0	0.157	0.156	0.157	0.152	0.164	2,500,000	388,430	0.1554	62.15	61.76	62.15	60.17	64.93	6,315	61.509	0.00%
1998-11-13	0	0.157	0.155	0.160	0.155	0.165	3,970,000	634,830	0.1599	62.15	61.36	63.34	61.36	65.32	10,028	63.305	-3.09%
1998-11-12	0	0.162	0.158	0.162	0.150	0.167	5,290,000	840,212	0.1588	64.13	62.55	64.13	59.38	66.11	13,362	62.878	9.46%
1998-11-11	0	0.148	0.145	0.148	0.144	0.151	1,930,000	282,220	0.1462	58.59	57.40	58.59	57.01	59.78	4,875	57.889	0.00%
1998-11-10	0	0.148	0.141	0.148	0.141	0.150	1,046,000	152,620	0.1459	58.59	55.82	58.59	55.82	59.38	2,642	57.763	0.00%
1998-11-09	0	0.148	0.143	0.148	0.143	0.150	1,870,000	273,946	0.1465	58.59	56.61	58.59	56.61	59.38	4,724	57.995	-0.67%
1998-11-06	0	0.149	0.143	0.149	0.140	0.150	4,028,000	584,834	0.1452	58.99	56.61	58.99	55.42	59.38	10,175	57.479	2.76%
1998-11-05	0	0.145	0.142	0.145	0.142	0.153	3,692,000	542,982	0.1471	57.40	56.22	57.40	56.22	60.57	9,326	58.223	2.11%
1998-11-04	0	0.142	0.140	0.142	0.137	0.146	8,614,000	1,216,126	0.1412	56.22	55.42	56.22	54.24	57.80	21,759	55.891	2.16%
1998-11-03	0	0.139	0.138	0.140	0.128	0.140	9,412,000	1,260,854	0.1340	55.03	54.63	55.42	50.67	55.42	23,775	53.034	12.10%
1998-11-02	0	0.124	0.123	0.128	0.112	0.124	4,146,000	484,852	0.1169	49.09	48.69	50.67	44.34	49.09	10,473	46.296	5.98%
1998-10-30	0	0.117	0.112	0.117	0.100	0.117	4,950,000	539,840	0.1091	46.32	44.34	46.32	39.59	46.32	12,504	43.175	13.59%
1998-10-29	0	0.103	0.100	0.103	0.098	0.108	1,690,000	169,580	0.1003	40.78	39.59	40.78	38.80	42.76	4,269	39.724	-0.96%
1998-10-27	0	0.104	0.100	0.104	0.093	0.105	3,664,000	350,066	0.0955	41.17	39.59	41.17	36.82	41.57	9,255	37.824	15.56%
1998-10-26	0	0.090	0.088	0.090	0.088	0.096	370,000	33,364	0.0902	35.63	34.84	35.63	34.84	38.00	935	35.698	-1.10%
1998-10-23	0	0.091	0.087	0.091	0.088	0.098	2,040,000	186,290	0.0913	36.03	34.44	36.03	34.84	38.80	5,153	36.152	-3.19%
1998-10-22	0	0.094	0.090	0.094	0.088	0.095	1,830,000	168,910	0.0923	37.21	35.63	37.21	34.84	37.61	4,623	36.540	4.44%
1998-10-21	0	0.090	0.089	0.092	0.089	0.094	1,760,000	161,990	0.0920	35.63	35.23	36.42	35.23	37.21	4,446	36.437	-4.26%
1998-10-20	0	0.094	0.093	0.094	0.087	0.096	4,130,000	379,070	0.0918	37.21	36.82	37.21	34.44	38.00	10,432	36.336	2.17%
1998-10-19	0	0.092	0.090	0.092	0.090	0.094	6,238,000	563,000	0.0903	36.42	35.63	36.42	35.63	37.21	15,757	35.730	2.22%
1998-10-16	0	0.090	-	0.090	0.087	0.090	8,812,000	766,854	0.0870	35.63	-	35.63	34.44	35.63	22,259	34.451	7.14%
1998-10-15	0	0.084	-	0.084	0.081	0.090	420,000	35,110	0.0836	33.25	-	33.25	32.07	35.63	1,061	33.094	-3.45%
1998-10-14	0	0.087	-	0.087	0.090	0.090	20,000	1,800	0.0900	34.44	-	34.44	35.63	35.63	51	35.630	-3.33%
1998-10-13	0	0.090	0.077	0.090	0.080	0.094	920,000	79,200	0.0861	35.63	30.48	35.63	31.67	37.21	2,324	34.080	-1.10%
1998-10-12	0	0.091	-	0.091	0.090	0.100	240,000	22,280	0.0928	36.03	-	36.03	35.63	39.59	606	36.751	-3.19%
1998-10-09	0	0.094	-	0.094	0.088	0.094	490,000	43,840	0.0895	37.21	-	37.21	34.84	37.21	1,238	35.420	4.44%
1998-10-08	0	0.090	-	0.090	0.089	0.090	100,000	8,950	0.0895	35.63	-	35.63	35.23	35.63	253	35.432	0.00%
1998-10-07	0	0.090	-	0.090	0.089	0.090	90,000	8,020	0.0891	35.63	-	35.63	35.23	35.63	227	35.278	1.12%
1998-10-05	0	0.089	-	0.089	0.088	0.089	120,000	10,580	0.0882	35.23	-	35.23	34.84	35.23	303	34.904	1.14%
1998-09-30	0	0.088	-	0.089	0.088	0.088	150,000	13,200	0.0880	34.84	-	35.23	34.84	34.84	379	34.838	3.53%
1998-09-29	0	0.085	0.085	0.086	0.076	0.085	3,000,000	255,650	0.0852	33.65	33.65	34.05	30.09	33.65	7,578	33.736	-4.49%
1998-09-28	0	0.089	0.081	0.089	0.093	0.096	340,000	32,020	0.0942	35.23	32.07	35.23	36.82	38.00	859	37.283	0.00%
1998-09-25	0	0.089	-	0.089	0.093	0.095	150,000	14,050	0.0937	35.23	-	35.23	36.82	37.61	379	37.081	0.00%
1998-09-24	0	0.089	0.084	0.089	0.084	0.090	1,370,000	118,412	0.0864	35.23	33.25	35.23	33.25	35.63	3,461	34.217	-1.11%
1998-09-23	0	0.090	0.082	0.090	0.082	0.090	848,000	74,136	0.0874	35.63	32.46	35.63	32.46	35.63	2,142	34.610	-3.23%
1998-09-22	0	0.093	0.083	0.093	0.087	0.098	800,000	73,780	0.0922	36.82	32.86	36.82	34.44	38.80	2,021	36.510	-3.12%
1998-09-21	0	0.096	-	0.096	0.092	0.096	200,000	19,000	0.0950	38.00	-	38.00	36.42	38.00	505	37.609	-2.04%
1998-09-18	0	0.098	-	0.098	0.092	0.098	1,200,000	116,520	0.0971	38.80	-	38.80	36.42	38.80	3,031	38.440	-2.00%
1998-09-17	0	0.100	0.092	0.100	-	-	120,000	11,040	0.0920	39.59	36.42	39.59	-	-	303	36.421	0.00%
1998-09-16	0	0.100	0.093	0.100	0.097	0.100	230,000	22,850	0.0993	39.59	36.82	39.59	38.40	39.59	581	39.330	0.00%
1998-09-15	0	0.100	-	0.100	0.090	0.101	984,000	93,420	0.0949	39.59	-	39.59	35.63	39.98	2,486	37.585	1.01%
1998-09-14	0	0.099	-	0.099	-	-	0	0	-	39.19	-	39.19	-	-	0	-	-1.00%
1998-09-11	0	0.100	0.089	0.101	0.093	0.100	400,000	39,100	0.0978	39.59	35.23	39.98	36.82	39.59	1,010	38.698	-3.85%
1998-09-10	0	0.104	0.100	0.104	0.100	0.104	60,000	6,120	0.1020	41.17	39.59	41.17	39.59	41.17	152	40.380	-2.80%
1998-09-09	0	0.107	-	0.107	0.105	0.113	322,000	35,062	0.1089	42.36	-	42.36	41.57	44.73	813	43.107	3.88%
1998-09-08	0	0.103	0.097	0.103	0.101	0.103	1,294,000	132,092	0.1021	40.78	38.40	40.78	39.98	40.78	3,269	40.412	1.98%
1998-09-07	0	0.101	0.100	0.101	0.099	0.101	2,730,000	271,480	0.0994	39.98	39.59	39.98	39.19	39.98	6,896	39.368	4.12%
1998-09-04	0	0.097	0.102	-	0.089	0.102	440,000	41,210	0.0937	38.40	40.38	-	35.23	40.38	1,111	37.078	4.30%
1998-09-03	0	0.093	0.092	0.093	0.090	0.093	230,000	20,930	0.0910	36.82	36.42	36.82	35.63	36.82	581	36.025	-2.11%
1998-09-02	0	0.095	-	0.096	0.095	0.095	2,360,000	224,200	0.0950	37.61	-	38.00	37.61	37.61	5,961	37.609	-4.04%
1998-09-01	0	0.099	-	0.099	-	-	310,000	31,000	0.1000	39.19	-	39.19	-	-	783	39.588	-2.94%
1998-08-31	0	0.102	-	-	0.090	0.102	2,104,000	197,240	0.0937	40.38	-	-	35.63	40.38	5,315	37.112	7.37%
1998-08-28	0	0.095	-	0.095	-	-	0	0	-	37.61	-	37.61	-	-	0	-	-3.06%
1998-08-27	0	0.098	-	0.098	-	-	100,000	10,000	0.1000	38.80	-	38.80	-	-	253	39.588	-2.00%
1998-08-26	0	0.100	-	0.100	0.100	0.100	340,000	34,000	0.1000	39.59	-	39.59	39.59	39.59	859	39.588	5.26%
1998-08-25	0	0.095	0.091	0.095	0.092	0.095	100,000	9,350	0.0935	37.61	36.03	37.61	36.42	37.61	253	37.015	-7.77%
1998-08-24	0	0.103	0.102	0.103	0.100	0.103	110,000	11,150	0.1014	40.78	40.38	40.78	39.59	40.78	278	40.128	0.98%
1998-08-21	0	0.102	-	0.102	0.098	0.102	3,520,000	345,800	0.0982	40.38	-	40.38	38.80	40.38	8,891	38.891	0.00%
1998-08-20	0	0.102	0.096	-	0.090	0.102	580,000	54,650	0.0942	40.38	38.00	-	35.63	40.38	1,465	37.302	13.33%
1998-08-19	0	0.090	-	0.090	0.092	0.095	460,000	42,500	0.0924	35.63	-	35.63	36.42	37.61	1,162	36.576	-2.17%
1998-08-18	0	0.092	-	0.092	0.095	0.095	50,000	4,750	0.0950	36.42	-	36.42	37.61	37.61	126	37.609	2.22%
1998-08-14	0	0.090	0.088	0.090	0.087	0.090	910,000	79,780	0.0877	35.63	34.84	35.63	34.44	35.63	2,299	34.707	2.27%
1998-08-13	0	0.088	0.080	0.089	0.080	0.089	160,000	13,690	0.0856	34.84	31.67	35.23	31.67	35.23	404	33.873	3.53%
1998-08-12	0	0.085	0.080	-	0.085	0.085	20,000	1,700	0.0850	33.65	31.67	-	33.65	33.65	51	33.650	0.00%
1998-08-11	0	0.085	0.077	0.085	0.080	0.085	610,000	50,050	0.0820	33.65	30.48	33.65	31.67	33.65	1,541	32.482	2.41%
1998-08-10	0	0.083	0.078	0.087	0.079	0.084	460,000	37,000	0.0804	32.86	30.88	34.44	31.27	33.25	1,162	31.843	0.00%
1998-08-07	0	0.083	0.081	0.083	0.080	0.083	470,000	38,530	0.0820	32.86	32.07	32.86	31.67	32.86	1,187	32.454	-7.78%
1998-08-06	0	0.090	0.080	0.090	0.085	0.092	210,000	17,920	0.0853	35.63	31.67	35.63	33.65	36.42	530	33.782	0.00%
1998-08-05	0	0.090	0.085	0.090	0.087	0.090	1,230,000	107,070	0.0870	35.63	33.65	35.63	34.44	35.63	3,107	34.461	3.45%
1998-08-04	0	0.087	0.087	0.095	0.087	0.095	326,000	29,416	0.0902	34.44	34.44	37.61	34.44	37.61	823	35.722	-8.42%
1998-08-03	0	0.095	0.091	0.095	0.091	0.097	6,180,000	586,700	0.0949	37.61	36.03	37.61	36.03	38.40	15,611	37.583	0.00%
1998-07-31	0	0.095	0.095	0.097	0.090	0.095	392,000	36,918	0.0942	37.61	37.61	38.40	35.63	37.61	990	37.284	-4.04%
1998-07-30	0	0.099	0.093	0.099	-	-	1,536,000	155,136	0.1010	39.19	36.82	39.19	-	-	3,880	39.984	-1.00%
1998-07-29	0	0.100	0.092	0.100	0.093	0.100	170,000	16,230	0.0955	39.59	36.42	39.59	36.82	39.59	429	37.795	-0.99%
1998-07-28	0	0.101	0.096	0.101	0.100	0.101	100,000	10,040	0.1004	39.98	38.00	39.98	39.59	39.98	253	39.747	1.00%
1998-07-27	0	0.100	0.100	0.102	0.097	0.109	2,738,000	282,746	0.1033	39.59	39.59	40.38	38.40	43.15	6,916	40.882	-2.91%
1998-07-24	0	0.103	0.102	0.103	0.080	0.103	3,144,000	289,470	0.0921	40.78	40.38	40.78	31.67	40.78	7,942	36.449	24.10%
1998-07-23	0	0.083	0.083	0.089	0.082	0.090	1,634,000	142,688	0.0873	32.86	32.86	35.23	32.46	35.63	4,127	34.570	-18.63%
1998-07-22	0	0.102	0.091	0.102	0.098	0.110	1,440,000	154,162	0.1071	40.38	36.03	40.38	38.80	43.55	3,637	42.382	-5.56%
1998-07-21	0	0.108	0.102	0.108	0.102	0.110	1,668,000	178,636	0.1071	42.76	40.38	42.76	40.38	43.55	4,213	42.398	2.86%
1998-07-20	0	0.105	0.100	0.105	0.100	0.109	628,000	63,630	0.1013	41.57	39.59	41.57	39.59	43.15	1,586	40.112	1.94%
1998-07-17	0	0.103	0.100	0.109	0.100	0.120	1,820,000	193,400	0.1063	40.78	39.59	43.15	39.59	47.51	4,597	42.068	-16.26%
1998-07-16	0	0.123	0.116	0.123	0.116	0.125	1,810,000	216,250	0.1195	48.69	45.92	48.69	45.92	49.49	4,572	47.298	-7.52%
1998-07-15	0	0.133	0.118	0.135	0.118	0.146	1,702,000	228,306	0.1341	52.65	46.71	53.44	46.71	57.80	4,299	53.104	-4.32%
1998-07-14	0	0.139	0.139	0.140	0.139	0.146	150,000	21,080	0.1405	55.03	55.03	55.42	55.03	57.80	379	55.635	-4.79%
1998-07-13	0	0.146	-	0.146	-	-	0	0	-	57.80	-	57.80	-	-	0	-	-5.81%
1998-07-10	0	0.155	-	0.155	-	-	600,000	93,000	0.1550	61.36	-	61.36	-	-	1,516	61.362	-1.27%
1998-07-09	0	0.157	-	0.157	0.160	0.160	30,000	4,800	0.1600	62.15	-	62.15	63.34	63.34	76	63.341	-2.48%
1998-07-08	0	0.161	-	0.161	0.162	0.162	50,000	8,100	0.1620	63.74	-	63.74	64.13	64.13	126	64.133	0.63%
1998-07-07	0	0.160	-	0.160	0.160	0.165	370,000	59,460	0.1607	63.34	-	63.34	63.34	65.32	935	63.620	-0.62%
1998-07-06	0	0.161	-	0.161	-	-	0	0	-	63.74	-	63.74	-	-	0	-	-1.83%
1998-07-03	0	0.164	0.157	0.164	0.160	0.169	740,000	120,510	0.1629	64.93	62.15	64.93	63.34	66.90	1,869	64.470	-1.80%
1998-07-02	0	0.167	0.160	0.167	0.160	0.172	1,020,000	166,090	0.1628	66.11	63.34	66.11	63.34	68.09	2,577	64.463	-0.60%
1998-06-30	0	0.168	0.160	0.168	0.162	0.175	1,426,000	233,420	0.1637	66.51	63.34	66.51	64.13	69.28	3,602	64.802	-1.75%
1998-06-29	0	0.171	-	0.171	0.171	0.174	1,030,000	176,220	0.1711	67.70	-	67.70	67.70	68.88	2,602	67.731	0.59%
1998-06-26	0	0.170	0.159	0.170	0.163	0.174	1,420,000	236,160	0.1663	67.30	62.95	67.30	64.53	68.88	3,587	65.839	0.00%
1998-06-25	0	0.170	0.165	0.173	0.165	0.176	1,500,000	250,860	0.1672	67.30	65.32	68.49	65.32	69.68	3,789	66.208	-1.73%
1998-06-24	0	0.173	0.162	0.173	0.162	0.180	2,620,000	444,180	0.1695	68.49	64.13	68.49	64.13	71.26	6,618	67.116	-1.70%
1998-06-23	0	0.176	-	0.176	0.169	0.177	810,000	138,700	0.1712	69.68	-	69.68	66.90	70.07	2,046	67.789	0.00%
1998-06-22	0	0.176	-	0.176	0.168	0.184	330,000	57,880	0.1754	69.68	-	69.68	66.51	72.84	834	69.436	-2.22%
1998-06-19	0	0.180	0.179	0.180	0.178	0.184	1,220,000	217,580	0.1783	71.26	70.86	71.26	70.47	72.84	3,082	70.604	0.00%
1998-06-18	0	0.180	0.176	0.180	0.176	0.182	3,138,000	559,788	0.1784	71.26	69.68	71.26	69.68	72.05	7,927	70.622	1.12%
1998-06-17	0	0.178	0.170	0.178	0.170	0.184	1,920,000	332,400	0.1731	70.47	67.30	70.47	67.30	72.84	4,850	68.537	-1.11%
1998-06-16	0	0.180	0.175	0.180	0.177	0.180	2,382,000	424,180	0.1781	71.26	69.28	71.26	70.07	71.26	6,017	70.498	-0.55%
1998-06-15	0	0.181	-	0.181	0.179	0.182	1,258,000	225,924	0.1796	71.66	-	71.66	70.86	72.05	3,178	71.097	-2.16%
1998-06-12	0	0.185	0.172	0.185	0.180	0.189	440,000	79,940	0.1817	73.24	68.09	73.24	71.26	74.82	1,111	71.925	0.00%
1998-06-11	0	0.185	0.176	0.185	0.172	0.194	4,276,000	765,864	0.1791	73.24	69.68	73.24	68.09	76.80	10,801	70.906	-2.63%
1998-06-10	0	0.190	0.179	0.198	0.178	0.204	2,230,000	413,710	0.1855	75.22	70.86	78.39	70.47	80.76	5,633	73.445	-5.94%
1998-06-09	0	0.202	-	0.202	0.200	0.209	1,300,000	265,400	0.2042	79.97	-	79.97	79.18	82.74	3,284	80.821	-1.46%
1998-06-08	0	0.205	-	0.206	0.200	0.210	2,484,000	510,492	0.2055	81.16	-	81.55	79.18	83.14	6,275	81.359	-1.44%
1998-06-05	0	0.208	0.204	0.208	0.204	0.209	2,218,000	457,626	0.2063	82.34	80.76	82.34	80.76	82.74	5,603	81.680	0.48%
1998-06-04	0	0.207	0.207	0.208	0.200	0.209	2,796,000	575,782	0.2059	81.95	81.95	82.34	79.18	82.74	7,063	81.525	0.00%
1998-06-03	0	0.207	0.206	0.208	0.200	0.208	2,492,000	508,942	0.2042	81.95	81.55	82.34	79.18	82.34	6,295	80.852	1.47%
1998-06-02	0	0.204	0.203	0.205	0.194	0.210	4,748,000	949,710	0.2000	80.76	80.36	81.16	76.80	83.14	11,993	79.186	2.00%
1998-06-01	0	0.200	0.199	0.200	0.190	0.200	3,700,000	727,442	0.1966	79.18	78.78	79.18	75.22	79.18	9,346	77.833	0.00%
1998-05-29	0	0.200	0.195	0.196	0.195	0.230	3,762,000	776,740	0.2065	79.18	77.20	77.59	77.20	91.05	9,503	81.738	-13.04%
1998-05-28	0	0.230	0.228	0.230	0.220	0.240	3,472,000	784,624	0.2260	91.05	90.26	91.05	87.09	95.01	8,770	89.464	-4.17%
1998-05-27	0	0.240	0.232	0.236	0.236	0.250	2,006,000	478,340	0.2385	95.01	91.85	93.43	93.43	98.97	5,067	94.400	-4.00%
1998-05-26	0	0.250	0.243	0.250	0.241	0.260	1,402,000	342,210	0.2441	98.97	96.20	98.97	95.41	102.9	3,541	96.630	-1.96%
1998-05-25	0	0.255	0.250	0.255	0.250	0.270	2,532,000	642,870	0.2539	101.0	98.97	101.0	98.97	106.9	6,396	100.51	-5.56%
1998-05-22	0	0.270	0.265	0.270	0.260	0.285	3,924,000	1,052,230	0.2682	106.9	104.9	106.9	102.9	112.8	9,912	106.16	0.00%
1998-05-21	0	0.270	0.265	0.270	0.255	0.270	9,178,000	2,438,700	0.2657	106.9	104.9	106.9	101.0	106.9	23,184	105.19	1.89%
1998-05-20	0	0.265	0.260	0.265	0.245	0.265	2,352,000	597,310	0.2540	104.9	102.9	104.9	96.99	104.9	5,941	100.54	1.92%
1998-05-19	0	0.260	0.255	0.260	0.250	0.275	2,760,000	694,200	0.2515	102.9	101.0	102.9	98.97	108.9	6,972	99.573	-1.89%
1998-05-18	0	0.265	0.260	0.270	0.255	0.280	1,384,000	364,210	0.2632	104.9	102.9	106.9	101.0	110.8	3,496	104.18	-3.64%
1998-05-15	0	0.275	0.275	0.280	0.270	0.280	1,946,000	531,020	0.2729	108.9	108.9	110.8	106.9	110.8	4,916	108.03	-1.79%
1998-05-14	0	0.280	0.275	0.280	0.270	0.285	3,818,000	1,053,370	0.2759	110.8	108.9	110.8	106.9	112.8	9,644	109.22	1.82%
1998-05-13	0	0.275	0.265	0.270	0.265	0.300	4,626,000	1,273,660	0.2753	108.9	104.9	106.9	104.9	118.8	11,685	109.00	-8.33%
1998-05-12	0	0.300	0.295	0.300	0.295	0.320	6,286,000	1,873,440	0.2980	118.8	116.8	118.8	116.8	126.7	15,878	117.99	-3.23%
1998-05-11	0	0.310	0.305	0.310	0.305	0.330	1,860,000	577,000	0.3102	122.7	120.7	122.7	120.7	130.6	4,698	122.81	0.00%
1998-05-08	0	0.310	0.315	0.320	0.305	0.320	9,770,000	3,047,100	0.3119	122.7	124.7	126.7	120.7	126.7	24,679	123.47	-1.59%
1998-05-07	0	0.315	0.310	0.315	0.300	0.320	7,546,000	2,355,370	0.3121	124.7	122.7	124.7	118.8	126.7	19,061	123.57	-1.56%
1998-05-06	0	0.320	0.315	0.320	0.305	0.320	5,900,000	1,851,200	0.3138	126.7	124.7	126.7	120.7	126.7	14,903	124.21	-1.54%
1998-05-05	0	0.325	0.315	0.325	0.305	0.345	10,920,000	3,469,900	0.3178	128.7	124.7	128.7	120.7	136.6	27,584	125.79	-5.80%
1998-05-04	0	0.345	0.340	0.345	0.330	0.365	3,340,000	1,131,450	0.3388	136.6	134.6	136.6	130.6	144.5	8,437	134.11	-1.43%
1998-05-01	0	0.350	0.345	0.350	0.340	0.350	3,954,000	1,356,860	0.3432	138.6	136.6	138.6	134.6	138.6	9,988	135.85	4.48%
1998-04-30	0	0.335	0.335	0.340	0.335	0.355	7,430,000	2,500,200	0.3365	132.6	132.6	134.6	132.6	140.5	18,768	133.22	-2.90%
1998-04-29	0	0.345	0.340	0.345	0.335	0.350	6,910,000	2,354,700	0.3408	136.6	134.6	136.6	132.6	138.6	17,455	134.90	0.00%
1998-04-28	0	0.345	0.340	0.345	0.320	0.345	9,456,000	3,165,540	0.3348	136.6	134.6	136.6	126.7	136.6	23,886	132.53	1.47%
1998-04-27	0	0.340	0.340	0.345	0.335	0.375	8,170,000	2,790,470	0.3416	134.6	134.6	136.6	132.6	148.5	20,637	135.21	-6.85%
1998-04-24	0	0.365	0.360	0.365	0.355	0.370	12,240,000	4,448,000	0.3634	144.5	142.5	144.5	140.5	146.5	30,918	143.86	0.00%
1998-04-23	0	0.365	0.360	0.365	0.355	0.390	17,460,000	6,278,750	0.3596	144.5	142.5	144.5	140.5	154.4	44,104	142.36	-1.35%
1998-04-22	0	0.370	0.365	0.370	0.360	0.375	10,830,000	3,998,900	0.3692	146.5	144.5	146.5	142.5	148.5	27,356	146.18	0.00%
1998-04-21	0	0.370	0.365	0.370	0.365	0.395	14,244,000	5,403,900	0.3794	146.5	144.5	146.5	144.5	156.4	35,980	150.19	-3.90%
1998-04-20	0	0.385	0.380	0.385	0.365	0.400	44,982,000	17,437,780	0.3877	152.4	150.4	152.4	144.5	158.4	113,624	153.47	1.32%
1998-04-17	0	0.380	0.375	0.380	0.350	0.385	19,118,000	7,036,840	0.3681	150.4	148.5	150.4	138.6	152.4	48,292	145.71	5.56%
1998-04-16	0	0.360	0.360	0.365	0.355	0.370	6,322,000	2,289,360	0.3621	142.5	142.5	144.5	140.5	146.5	15,969	143.36	-2.70%
1998-04-15	0	0.370	0.365	0.370	0.360	0.375	8,432,000	3,062,070	0.3631	146.5	144.5	146.5	142.5	148.5	21,299	143.76	1.37%
1998-04-14	0	0.365	0.360	0.370	0.360	0.385	2,454,000	899,370	0.3665	144.5	142.5	146.5	142.5	152.4	6,199	145.09	-1.35%
1998-04-09	0	0.370	0.365	0.370	0.365	0.375	5,150,000	1,897,650	0.3685	146.5	144.5	146.5	144.5	148.5	13,009	145.87	0.00%
1998-04-08	0	0.370	0.370	0.375	0.350	0.375	21,680,000	7,935,360	0.3660	146.5	146.5	148.5	138.6	148.5	54,763	144.90	5.71%
1998-04-07	0	0.350	0.345	0.350	0.350	0.370	9,906,000	3,511,680	0.3545	138.6	136.6	138.6	138.6	146.5	25,022	140.34	-4.11%
1998-04-03	0	0.365	0.365	0.370	0.360	0.370	16,194,000	5,883,070	0.3633	144.5	144.5	146.5	142.5	146.5	40,906	143.82	-1.35%
1998-04-02	0	0.370	0.365	0.370	0.355	0.400	19,564,000	7,344,780	0.3754	146.5	144.5	146.5	140.5	158.4	49,418	148.62	-7.50%
1998-04-01	0	0.400	0.395	0.400	0.390	0.410	7,710,000	3,041,950	0.3945	158.4	156.4	158.4	154.4	162.3	19,475	156.19	-1.23%
1998-03-31	0	0.405	0.400	0.410	0.400	0.415	12,582,000	5,049,390	0.4013	160.3	158.4	162.3	158.4	164.3	31,782	158.88	1.25%
1998-03-30	0	0.400	0.400	0.405	0.400	0.430	10,492,000	4,335,230	0.4132	158.4	158.4	160.3	158.4	170.2	26,503	163.58	-4.76%
1998-03-27	0	0.420	0.415	0.425	0.415	0.445	12,720,000	5,457,990	0.4291	166.3	164.3	168.3	164.3	176.2	32,131	169.87	-3.45%
1998-03-26	0	0.435	0.430	0.435	0.425	0.450	15,116,000	6,585,690	0.4357	172.2	170.2	172.2	168.3	178.1	38,183	172.48	-2.25%
1998-03-25	0	0.445	0.445	0.450	0.430	0.460	65,628,000	29,525,540	0.4499	176.2	176.2	178.1	170.2	182.1	165,776	178.11	3.49%
1998-03-24	0	0.430	0.430	0.435	0.395	0.435	33,976,000	14,329,610	0.4218	170.2	170.2	172.2	156.4	172.2	85,823	166.97	6.17%
1998-03-23	0	0.405	0.405	0.410	0.405	0.420	7,918,000	3,235,430	0.4086	160.3	160.3	162.3	160.3	166.3	20,001	161.77	-2.41%
1998-03-20	0	0.415	0.410	0.415	0.410	0.430	10,360,000	4,344,400	0.4193	164.3	162.3	164.3	162.3	170.2	26,169	166.01	-2.35%
1998-03-19	0	0.425	0.420	0.425	0.405	0.435	12,182,000	5,107,040	0.4192	168.3	166.3	168.3	160.3	172.2	30,772	165.97	2.41%
1998-03-18	0	0.415	0.410	0.415	0.405	0.420	8,750,000	3,605,940	0.4121	164.3	162.3	164.3	160.3	166.3	22,102	163.15	-1.19%
1998-03-17	0	0.420	0.415	0.420	0.410	0.445	8,250,000	3,449,120	0.4181	166.3	164.3	166.3	162.3	176.2	20,839	165.51	-2.33%
1998-03-16	0	0.430	0.425	0.430	0.425	0.455	20,124,000	8,871,950	0.4409	170.2	168.3	170.2	168.3	180.1	50,833	174.53	1.18%
1998-03-13	0	0.425	0.420	0.430	0.405	0.435	16,604,000	6,929,630	0.4173	168.3	166.3	170.2	160.3	172.2	41,942	165.22	2.41%
1998-03-12	0	0.415	0.415	0.420	0.410	0.460	25,402,000	10,864,490	0.4277	164.3	164.3	166.3	162.3	182.1	64,165	169.32	-8.79%
1998-03-11	0	0.455	0.450	0.455	0.450	0.475	8,754,000	4,016,680	0.4588	180.1	178.1	180.1	178.1	188.0	22,113	181.65	-3.19%
1998-03-10	0	0.470	0.465	0.470	0.465	0.475	11,302,000	5,305,350	0.4694	186.1	184.1	186.1	184.1	188.0	28,549	185.83	-1.05%
1998-03-09	0	0.475	0.470	0.475	0.460	0.485	18,128,001	8,540,540	0.4711	188.0	186.1	188.0	182.1	192.0	45,791	186.51	1.06%
1998-03-06	0	0.470	0.465	0.470	0.440	0.480	23,748,000	11,052,450	0.4654	186.1	184.1	186.1	174.2	190.0	59,987	184.25	2.17%
1998-03-05	0	0.460	0.455	0.460	0.455	0.510	43,524,000	21,039,230	0.4834	182.1	180.1	182.1	180.1	201.9	109,941	191.37	-11.54%
1998-03-04	0	0.520	0.510	0.530	0.520	0.540	18,506,000	9,697,340	0.5240	205.9	201.9	209.8	205.9	213.8	46,746	207.45	-1.89%
1998-03-03	0	0.530	0.520	0.530	0.520	0.540	26,984,000	14,267,320	0.5287	209.8	205.9	209.8	205.9	213.8	68,161	209.32	0.00%
1998-03-02	0	0.530	0.520	0.530	0.520	0.570	81,102,000	44,291,780	0.5461	209.8	205.9	209.8	205.9	225.7	204,863	216.20	1.92%
1998-02-27	0	0.520	0.520	0.530	0.520	0.550	45,216,000	24,042,980	0.5317	205.9	205.9	209.8	205.9	217.7	114,215	210.51	-1.89%
1998-02-26	0	0.530	0.520	0.530	0.520	0.550	39,302,000	21,078,520	0.5363	209.8	205.9	209.8	205.9	217.7	99,276	212.32	-1.85%
1998-02-25	0	0.540	0.530	0.540	0.520	0.560	77,428,000	41,890,280	0.5410	213.8	209.8	213.8	205.9	221.7	195,582	214.18	1.89%
1998-02-24	0	0.530	0.520	0.530	0.510	0.530	44,674,000	23,346,640	0.5226	209.8	205.9	209.8	201.9	209.8	112,846	206.89	0.00%
1998-02-23	0	0.530	0.520	0.530	0.520	0.570	78,992,000	43,366,100	0.5490	209.8	205.9	209.8	205.9	225.7	199,533	217.34	-1.85%
1998-02-20	0	0.540	0.540	0.550	0.490	0.550	134,328,000	71,887,630	0.5352	213.8	213.8	217.7	194.0	217.7	339,311	211.86	8.00%
1998-02-19	0	0.500	0.500	0.510	0.500	0.560	61,060,000	32,434,860	0.5312	197.9	197.9	201.9	197.9	221.7	154,237	210.29	-5.66%
1998-02-18	0	0.530	0.520	0.530	0.510	0.560	66,992,000	35,690,920	0.5328	209.8	205.9	209.8	201.9	221.7	169,221	210.91	3.92%
1998-02-17	0	0.510	0.510	0.520	0.500	0.570	119,220,000	63,705,480	0.5344	201.9	201.9	205.9	197.9	225.7	301,149	211.54	3.03%
1998-02-16	0	0.495	0.490	0.495	0.440	0.495	60,224,000	28,306,330	0.4700	196.0	194.0	196.0	174.2	196.0	152,125	186.07	-2.94%
1998-02-13	0	0.510	0.500	0.510	0.495	0.570	90,676,000	47,119,240	0.5196	201.9	197.9	201.9	196.0	225.7	229,047	205.72	-8.93%
1998-02-12	0	0.560	0.560	0.570	0.540	0.630	137,618,000	79,997,860	0.5813	221.7	221.7	225.7	213.8	249.4	347,622	230.13	-5.08%
1998-02-11	0	0.590	0.580	0.590	0.560	0.690	317,748,000	203,009,380	0.6389	233.6	229.6	233.6	221.7	273.2	802,629	252.93	-3.28%
1998-02-10	0	0.610	0.610	0.620	0.500	0.620	300,018,000	166,263,120	0.5542	241.5	241.5	245.4	197.9	245.4	757,843	219.39	23.23%
1998-02-09	0	0.495	0.490	0.495	0.440	0.510	123,610,000	59,935,000	0.4849	196.0	194.0	196.0	174.2	201.9	312,238	191.95	12.50%
1998-02-06	0	0.440	0.435	0.440	0.435	0.500	89,816,000	42,027,390	0.4679	174.2	172.2	174.2	172.2	197.9	226,874	185.25	-6.38%
1998-02-05	0	0.470	0.470	0.475	0.455	0.520	144,960,000	70,905,790	0.4891	186.1	186.1	188.0	180.1	205.9	366,168	193.64	1.08%
1998-02-04	0	0.465	0.465	0.470	0.335	0.520	410,133,500	185,363,765	0.4520	184.1	184.1	186.1	132.6	205.9	1,035,994	178.92	43.08%
1998-02-03	0	0.325	0.320	0.330	0.285	0.360	147,220,000	48,062,000	0.3265	128.7	126.7	130.6	112.8	142.5	371,876	129.24	14.04%
1998-02-02	0	0.285	0.285	0.290	0.270	0.340	48,212,000	14,663,910	0.3042	112.8	112.8	114.8	106.9	134.6	121,783	120.41	-8.06%
1998-01-27	0	0.310	0.305	0.310	0.295	0.345	74,000,000	23,656,130	0.3197	122.7	120.7	122.7	116.8	136.6	186,923	126.56	3.33%
1998-01-26	0	0.300	0.300	0.305	0.224	0.310	169,040,000	47,140,400	0.2789	118.8	118.8	120.7	88.68	122.7	426,994	110.40	33.93%
1998-01-23	0	0.224	0.217	0.218	0.198	0.500	405,960,000	130,011,976	0.3203	88.68	85.91	86.30	78.39	197.9	1,025,451	126.79	-55.20%
1998-01-22	0	0.500	0.495	0.500	0.320	1.820	316,986,000	174,120,270	0.5493	197.9	196.0	197.9	126.7	720.5	800,704	217.46	-72.83%
1998-01-21	0	1.840	1.840	1.860	1.820	1.890	37,618,000	69,935,080	1.8591	728.4	728.4	736.3	720.5	748.2	95,023	735.98	-2.65%
1998-01-20	0	1.890	1.880	1.890	1.860	1.920	36,010,000	67,616,000	1.8777	748.2	744.3	748.2	736.3	760.1	90,961	743.35	-0.53%
1998-01-19	0	1.900	1.900	1.910	1.800	1.920	68,756,000	129,466,680	1.8830	752.2	752.2	756.1	712.6	760.1	173,677	745.45	-1.55%
1998-01-16	1	1.930	-	-	-	-	0	0	-	764.1	-	-	-	-	0	-	0.00%
1998-01-15	1	1.930	-	-	-	-	0	0	-	764.1	-	-	-	-	0	-	0.00%
1998-01-14	1	1.930	-	-	-	-	0	0	-	764.1	-	-	-	-	0	-	0.00%
1998-01-13	1	1.930	-	-	-	-	0	0	-	764.1	-	-	-	-	0	-	0.00%
1998-01-12	1	1.930	-	-	-	-	0	0	-	764.1	-	-	-	-	0	-	0.00%
1998-01-09	0	1.930	1.920	1.930	1.900	1.930	16,910,000	32,414,760	1.9169	764.1	760.1	764.1	752.2	764.1	42,715	758.87	0.00%
1998-01-08	0	1.930	1.920	1.930	1.910	1.970	20,114,000	38,811,560	1.9296	764.1	760.1	764.1	756.1	779.9	50,808	763.89	-1.53%
1998-01-07	0	1.960	1.950	1.960	1.920	1.970	21,726,000	42,426,420	1.9528	775.9	772.0	775.9	760.1	779.9	54,880	773.08	0.00%
1998-01-06	0	1.960	1.950	1.960	1.930	1.970	10,980,000	21,401,640	1.9491	775.9	772.0	775.9	764.1	779.9	27,735	771.64	-0.51%
1998-01-05	0	1.970	1.970	1.980	1.950	2.000	7,090,000	13,952,200	1.9679	779.9	779.9	783.9	772.0	791.8	17,909	779.05	-1.50%
1998-01-02	0	2.000	1.990	2.000	1.960	2.000	10,568,000	20,935,560	1.9810	791.8	787.8	791.8	775.9	791.8	26,695	784.26	0.00%
1997-12-31	0	2.000	1.990	2.000	1.980	2.025	10,518,000	20,957,840	1.9926	791.8	787.8	791.8	783.9	801.7	26,568	788.83	0.50%
1997-12-30	0	1.990	1.990	2.000	1.970	2.025	17,484,000	34,877,020	1.9948	787.8	787.8	791.8	779.9	801.7	44,164	789.71	1.02%
1997-12-29	0	1.970	1.970	1.980	1.950	2.000	12,140,000	23,819,220	1.9620	779.9	779.9	783.9	772.0	791.8	30,666	776.74	1.03%
1997-12-24	0	1.950	1.950	1.960	1.920	1.960	12,500,000	24,195,200	1.9356	772.0	772.0	775.9	760.1	775.9	31,575	766.28	1.04%
1997-12-23	0	1.930	1.930	1.940	1.870	1.930	21,974,000	41,948,440	1.9090	764.1	764.1	768.0	740.3	764.1	55,506	755.74	3.76%
1997-12-22	0	1.860	1.850	1.870	1.860	1.930	21,754,000	40,983,700	1.8840	736.3	732.4	740.3	736.3	764.1	54,950	745.83	-3.63%
1997-12-19	0	1.930	1.930	1.940	1.920	1.960	12,796,000	24,701,020	1.9304	764.1	764.1	768.0	760.1	775.9	32,323	764.20	-1.03%
1997-12-18	0	1.950	1.940	1.950	1.940	2.000	12,698,000	24,917,260	1.9623	772.0	768.0	772.0	768.0	791.8	32,075	776.84	-2.01%
1997-12-17	0	1.990	1.980	1.990	1.950	2.000	15,504,000	30,567,480	1.9716	787.8	783.9	787.8	772.0	791.8	39,163	780.52	0.00%
1997-12-16	0	1.990	1.980	1.990	1.980	2.025	28,588,000	57,148,790	1.9990	787.8	783.9	787.8	783.9	801.7	72,213	791.39	0.00%
1997-12-15	0	1.990	1.990	2.000	1.980	2.050	34,470,000	69,080,640	2.0041	787.8	787.8	791.8	783.9	811.6	87,071	793.38	1.02%
1997-12-12	0	1.970	1.970	1.980	1.890	1.990	36,538,000	71,465,860	1.9559	779.9	779.9	783.9	748.2	787.8	92,295	774.32	2.60%
1997-12-11	0	1.920	1.910	1.920	1.850	1.920	32,196,000	60,702,620	1.8854	760.1	756.1	760.1	732.4	760.1	81,327	746.40	2.13%
1997-12-10	0	1.880	1.870	1.880	1.840	1.980	68,226,000	131,433,320	1.9264	744.3	740.3	744.3	728.4	783.9	172,338	762.65	-2.08%
1997-12-09	0	1.920	1.910	1.920	1.820	1.920	61,294,000	115,174,280	1.8790	760.1	756.1	760.1	720.5	760.1	154,828	743.88	6.08%
1997-12-08	0	1.810	1.820	1.830	1.770	1.880	36,842,000	67,444,640	1.8306	716.6	720.5	724.5	700.7	744.3	93,063	724.72	1.69%
1997-12-05	0	1.780	1.770	1.780	1.770	1.800	16,766,000	29,866,700	1.7814	704.7	700.7	704.7	700.7	712.6	42,351	705.22	-0.56%
1997-12-04	0	1.790	1.790	1.800	1.780	1.810	14,504,485	25,933,794	1.7880	708.6	708.6	712.6	704.7	716.6	36,638	707.83	0.56%
1997-12-03	0	1.780	1.770	1.780	1.770	1.800	21,630,000	38,625,020	1.7857	704.7	700.7	704.7	700.7	712.6	54,637	706.94	0.56%
1997-12-02	0	1.770	1.770	1.780	1.740	1.810	38,254,000	67,835,320	1.7733	700.7	700.7	704.7	688.8	716.6	96,629	702.02	-1.67%
1997-12-01	0	1.800	1.800	1.810	1.800	1.860	27,390,000	49,908,700	1.8222	712.6	712.6	716.6	712.6	736.3	69,187	721.36	-1.64%
1997-11-28	0	1.830	1.830	1.840	1.710	1.840	60,960,000	110,024,180	1.8049	724.5	724.5	728.4	677.0	728.4	153,984	714.52	4.57%
1997-11-27	0	1.750	1.740	1.750	1.740	1.830	31,248,000	55,447,640	1.7744	692.8	688.8	692.8	688.8	724.5	78,932	702.47	-3.31%
1997-11-26	0	1.810	1.810	1.820	1.660	1.820	46,840,000	81,767,920	1.7457	716.6	716.6	720.5	657.2	720.5	118,317	691.09	7.10%
1997-11-25	0	1.690	1.680	1.690	1.660	1.710	15,244,000	25,671,400	1.6840	669.0	665.1	669.0	657.2	677.0	38,506	666.68	-0.59%
1997-11-24	0	1.700	1.700	1.710	1.660	1.770	26,682,000	45,750,620	1.7147	673.0	673.0	677.0	657.2	700.7	67,398	678.81	-3.41%
1997-11-21	0	1.760	1.760	1.770	1.750	1.850	67,732,000	123,089,420	1.8173	696.8	696.8	700.7	692.8	732.4	171,090	719.44	-1.68%
1997-11-20	0	1.790	1.780	1.790	1.660	1.820	76,596,000	134,433,000	1.7551	708.6	704.7	708.6	657.2	720.5	193,481	694.81	8.48%
1997-11-19	0	1.650	1.640	1.650	1.610	1.650	16,384,000	26,697,380	1.6295	653.2	649.3	653.2	637.4	653.2	41,386	645.08	0.00%
1997-11-18	0	1.650	1.640	1.650	1.610	1.660	8,706,000	14,207,660	1.6319	653.2	649.3	653.2	637.4	657.2	21,991	646.06	0.00%
1997-11-17	0	1.650	1.650	1.660	1.630	1.660	11,682,000	19,239,980	1.6470	653.2	653.2	657.2	645.3	657.2	29,509	652.01	1.23%
1997-11-14	0	1.630	1.630	1.640	1.580	1.640	11,600,000	18,640,220	1.6069	645.3	645.3	649.3	625.5	649.3	29,301	636.15	2.52%
1997-11-13	0	1.590	1.580	1.590	1.550	1.590	5,346,000	8,386,400	1.5687	629.5	625.5	629.5	613.6	629.5	13,504	621.03	1.27%
1997-11-12	0	1.570	1.560	1.570	1.530	1.590	8,596,000	13,332,100	1.5510	621.5	617.6	621.5	605.7	629.5	21,713	614.00	0.00%
1997-11-11	0	1.570	1.570	1.580	1.560	1.590	7,776,000	12,254,820	1.5760	621.5	621.5	625.5	617.6	629.5	19,642	623.91	-1.26%
1997-11-10	0	1.590	1.580	1.590	1.570	1.610	10,426,000	16,542,620	1.5867	629.5	625.5	629.5	621.5	637.4	26,336	628.14	-0.62%
1997-11-07	0	1.600	1.600	1.610	1.570	1.610	11,784,000	18,660,260	1.5835	633.4	633.4	637.4	621.5	637.4	29,766	626.89	-0.62%
1997-11-06	0	1.610	1.590	1.620	1.570	1.630	11,736,000	18,767,080	1.5991	637.4	629.5	641.3	621.5	645.3	29,645	633.06	1.26%
1997-11-05	0	1.590	1.590	1.600	1.580	1.620	5,926,598	9,450,015	1.5945	629.5	629.5	633.4	625.5	641.3	14,971	631.24	-1.85%
1997-11-04	0	1.620	1.610	1.620	1.590	1.680	23,484,000	38,325,540	1.6320	641.3	637.4	641.3	629.5	665.1	59,320	646.08	1.25%
1997-11-03	0	1.600	1.600	1.620	1.580	1.670	20,904,000	33,637,040	1.6091	633.4	633.4	641.3	625.5	661.1	52,803	637.03	0.00%
1997-10-31	0	1.600	1.590	1.610	1.430	1.630	42,648,000	67,574,100	1.5845	633.4	629.5	637.4	566.1	645.3	107,728	627.26	8.84%
1997-10-30	1	1.470	-	-	-	-	0	0	-	581.9	-	-	-	-	0	-	0.00%
1997-10-29	1	1.470	-	-	-	-	0	0	-	581.9	-	-	-	-	0	-	0.00%
1997-10-28	1	1.470	-	-	-	-	0	0	-	581.9	-	-	-	-	0	-	0.00%
1997-10-27	0	1.470	1.460	1.480	1.400	1.640	20,876,649	31,948,887	1.5304	581.9	578.0	585.9	554.2	649.3	52,734	605.85	1.38%
1997-10-24	0	1.450	1.450	1.460	1.330	1.460	16,673,249	23,493,561	1.4091	574.0	574.0	578.0	526.5	578.0	42,116	557.82	9.85%
1997-10-23	0	1.320	1.320	1.330	1.100	1.350	14,860,485	18,686,275	1.2574	522.6	522.6	526.5	435.5	534.4	37,537	497.80	-4.35%
1997-10-22	0	1.380	1.380	1.390	1.340	1.460	21,280,000	29,559,440	1.3891	546.3	546.3	550.3	530.5	578.0	53,753	549.91	0.00%
1997-10-21	0	1.380	1.380	1.390	1.360	1.430	8,672,000	11,981,020	1.3816	546.3	546.3	550.3	538.4	566.1	21,905	546.94	-2.13%
1997-10-20	0	1.410	1.410	1.420	1.350	1.430	6,408,000	8,915,380	1.3913	558.2	558.2	562.2	534.4	566.1	16,187	550.79	0.71%
1997-10-17	0	1.400	1.400	1.410	1.330	1.410	7,008,000	9,690,080	1.3827	554.2	554.2	558.2	526.5	558.2	17,702	547.40	3.70%
1997-10-16	0	1.350	1.350	1.360	1.330	1.400	6,324,000	8,614,660	1.3622	534.4	534.4	538.4	526.5	554.2	15,974	539.28	0.00%
1997-10-15	0	1.350	1.350	1.360	1.290	1.400	11,684,000	15,768,240	1.3496	534.4	534.4	538.4	510.7	554.2	29,514	534.27	-3.57%
1997-10-14	0	1.400	1.410	1.420	1.370	1.500	5,294,000	7,504,620	1.4176	554.2	558.2	562.2	542.4	593.8	13,373	561.19	0.00%
1997-10-13	0	1.400	1.380	1.410	1.330	1.500	4,778,000	6,828,820	1.4292	554.2	546.3	558.2	526.5	593.8	12,069	565.81	-6.04%
1997-10-09	0	1.490	1.490	1.500	1.440	1.560	7,532,000	11,234,780	1.4916	589.9	589.9	593.8	570.1	617.6	19,026	590.50	-2.61%
1997-10-08	0	1.530	1.530	1.540	1.530	1.620	7,482,000	11,841,600	1.5827	605.7	605.7	609.7	605.7	641.3	18,899	626.56	-4.38%
1997-10-07	0	1.600	1.600	1.610	1.500	1.620	9,034,000	14,355,500	1.5891	633.4	633.4	637.4	593.8	641.3	22,820	629.08	5.26%
1997-10-06	0	1.520	1.510	1.520	1.500	1.630	7,261,990	11,359,005	1.5642	601.7	597.8	601.7	593.8	645.3	18,344	619.23	-6.17%
1997-10-03	0	1.620	1.600	1.620	1.590	1.680	16,021,998	26,104,037	1.6293	641.3	633.4	641.3	629.5	665.1	40,471	645.00	1.25%
1997-09-30	0	1.600	1.600	1.610	1.410	1.610	22,302,000	34,848,200	1.5626	633.4	633.4	637.4	558.2	637.4	56,335	618.59	10.34%
1997-09-29	0	1.450	1.440	1.460	1.410	1.500	6,932,000	9,983,340	1.4402	574.0	570.1	578.0	558.2	593.8	17,510	570.15	2.11%
1997-09-26	0	1.420	1.410	1.440	1.400	1.470	4,710,000	6,759,540	1.4351	562.2	558.2	570.1	554.2	581.9	11,897	568.15	0.00%
1997-09-25	0	1.420	1.410	1.430	1.360	1.420	3,634,000	5,117,140	1.4081	562.2	558.2	566.1	538.4	562.2	9,179	557.46	2.90%
1997-09-24	0	1.380	1.380	1.390	1.380	1.460	3,188,000	4,493,420	1.4095	546.3	546.3	550.3	546.3	578.0	8,053	557.99	-1.43%
1997-09-23	0	1.400	1.400	1.410	1.370	1.460	4,726,000	6,675,020	1.4124	554.2	554.2	558.2	542.4	578.0	11,938	559.15	-2.10%
1997-09-22	0	1.430	1.400	1.430	1.390	1.490	5,022,000	7,107,540	1.4153	566.1	554.2	566.1	550.3	589.9	12,686	560.29	-3.38%
1997-09-19	0	1.480	1.470	1.490	1.460	1.540	6,264,000	9,428,320	1.5052	585.9	581.9	589.9	578.0	609.7	15,823	595.87	0.68%
1997-09-18	0	1.470	1.470	1.490	1.450	1.550	4,886,242	7,241,504	1.4820	581.9	581.9	589.9	574.0	613.6	12,343	586.71	-3.29%
1997-09-16	0	1.520	1.500	1.520	1.500	1.550	6,798,000	10,353,840	1.5231	601.7	593.8	601.7	593.8	613.6	17,172	602.96	-1.30%
1997-09-15	0	1.540	1.540	1.550	1.520	1.630	7,899,364	12,366,667	1.5655	609.7	609.7	613.6	601.7	645.3	19,954	619.77	0.00%
1997-09-12	0	1.540	1.550	1.560	1.500	1.610	7,842,000	12,194,000	1.5550	609.7	613.6	617.6	593.8	637.4	19,809	615.58	-3.14%
1997-09-11	0	1.590	1.590	1.600	1.540	1.650	5,720,000	9,076,820	1.5869	629.5	629.5	633.4	609.7	653.2	14,449	628.21	-1.24%
1997-09-10	0	1.610	1.590	1.610	1.600	1.720	20,503,900	34,010,345	1.6587	637.4	629.5	637.4	633.4	680.9	51,793	656.66	3.21%
1997-09-09	0	1.560	1.540	1.600	1.390	1.570	9,352,000	13,730,800	1.4682	617.6	609.7	633.4	550.3	621.5	23,623	581.25	10.64%
1997-09-08	0	1.410	1.400	1.430	1.360	1.480	12,980,000	18,482,080	1.4239	558.2	554.2	566.1	538.4	585.9	32,787	563.70	3.68%
1997-09-05	0	1.360	1.360	1.370	1.210	1.380	16,632,000	21,386,800	1.2859	538.4	538.4	542.4	479.0	546.3	42,012	509.06	12.40%
1997-09-04	0	1.210	1.200	1.220	1.160	1.360	9,326,000	11,464,280	1.2293	479.0	475.1	483.0	459.2	538.4	23,557	486.65	-8.33%
1997-09-03	0	1.320	1.320	1.370	1.170	1.380	9,292,000	11,444,700	1.2317	522.6	522.6	542.4	463.2	546.3	23,472	487.60	14.78%
1997-09-02	0	1.150	1.020	1.140	0.850	1.400	10,422,389	11,152,062	1.0700	455.3	403.8	451.3	336.5	554.2	26,327	423.60	-14.81%
1997-09-01	0	1.350	-	1.370	1.350	1.640	5,498,000	8,612,300	1.5664	534.4	-	542.4	534.4	649.3	13,888	620.13	-16.15%
1997-08-29	0	1.610	1.600	1.610	1.570	1.680	11,307,998	18,480,677	1.6343	637.4	633.4	637.4	621.5	665.1	28,564	646.99	-0.62%
1997-08-28	0	1.620	1.600	1.620	1.620	1.740	9,602,000	16,224,340	1.6897	641.3	633.4	641.3	641.3	688.8	24,255	668.92	-4.71%
1997-08-27	0	1.700	1.690	1.710	1.640	1.750	11,066,000	18,668,060	1.6870	673.0	669.0	677.0	649.3	692.8	27,953	667.85	1.19%
1997-08-26	0	1.680	1.670	1.680	1.670	1.760	9,290,000	15,815,980	1.7025	665.1	661.1	665.1	661.1	696.8	23,466	673.98	0.00%
1997-08-25	0	1.680	1.680	1.700	1.680	1.800	10,098,000	17,393,140	1.7224	665.1	665.1	673.0	665.1	712.6	25,507	681.88	-0.59%
1997-08-22	0	1.690	1.680	1.700	1.620	1.710	6,332,000	10,511,060	1.6600	669.0	665.1	673.0	641.3	677.0	15,995	657.16	3.05%
1997-08-21	0	1.640	1.630	1.640	1.600	1.710	6,778,000	11,250,320	1.6598	649.3	645.3	649.3	633.4	677.0	17,121	657.10	-2.38%
1997-08-20	0	1.680	1.670	1.680	1.660	1.740	6,658,000	11,326,120	1.7011	665.1	661.1	665.1	657.2	688.8	16,818	673.45	1.20%
1997-08-19	0	1.660	1.660	1.680	1.580	1.690	7,858,000	12,903,260	1.6421	657.2	657.2	665.1	625.5	669.0	19,849	650.06	-4.05%
1997-08-15	0	1.730	1.730	1.740	1.700	1.880	22,186,600	39,998,718	1.8028	684.9	684.9	688.8	673.0	744.3	56,043	713.71	-3.89%
1997-08-14	0	1.800	1.790	1.800	1.620	1.870	42,960,000	77,407,880	1.8019	712.6	708.6	712.6	641.3	740.3	108,517	713.33	11.11%
1997-08-13	0	1.620	1.610	1.620	1.580	1.640	4,282,000	6,962,900	1.6261	641.3	637.4	641.3	625.5	649.3	10,816	643.74	0.00%
1997-08-12	0	1.620	1.610	1.620	1.600	1.660	6,662,000	10,815,400	1.6234	641.3	637.4	641.3	633.4	657.2	16,828	642.70	0.00%
1997-08-11	0	1.620	1.620	1.630	1.590	1.640	7,334,000	11,855,740	1.6165	641.3	641.3	645.3	629.5	649.3	18,526	639.96	-2.41%
1997-08-08	0	1.660	1.650	1.660	1.630	1.700	6,088,000	10,139,820	1.6655	657.2	653.2	657.2	645.3	673.0	15,378	659.36	1.84%
1997-08-07	0	1.630	1.620	1.630	1.610	1.730	9,734,497	16,492,130	1.6942	645.3	641.3	645.3	637.4	684.9	24,589	670.70	-5.23%
1997-08-06	0	1.720	1.710	1.720	1.700	1.760	8,628,000	14,875,860	1.7241	680.9	677.0	680.9	673.0	696.8	21,794	682.56	0.00%
1997-08-05	0	1.720	1.720	1.730	1.720	1.780	6,180,000	10,773,740	1.7433	680.9	680.9	684.9	680.9	704.7	15,611	690.15	-2.27%
1997-08-04	0	1.760	1.750	1.770	1.740	1.810	14,770,000	26,237,080	1.7764	696.8	692.8	700.7	688.8	716.6	37,309	703.24	1.73%
1997-08-01	0	1.730	1.720	1.740	1.700	1.780	9,792,000	17,014,820	1.7376	684.9	680.9	688.8	673.0	704.7	24,735	687.90	1.76%
1997-07-31	0	1.700	1.700	1.710	1.700	1.760	8,954,000	15,484,220	1.7293	673.0	673.0	677.0	673.0	696.8	22,618	684.61	-1.16%
1997-07-30	0	1.720	1.720	1.730	1.700	1.780	8,534,000	14,709,540	1.7236	680.9	680.9	684.9	673.0	704.7	21,557	682.36	-1.15%
1997-07-29	0	1.740	1.720	1.730	1.730	1.820	9,886,000	17,461,240	1.7663	688.8	680.9	684.9	684.9	720.5	24,972	699.23	-2.79%
1997-07-28	0	1.790	1.780	1.800	1.770	1.860	16,903,940	30,661,675	1.8139	708.6	704.7	712.6	700.7	736.3	42,699	718.09	1.13%
1997-07-25	0	1.770	1.780	1.790	1.680	1.810	14,822,344	26,094,624	1.7605	700.7	704.7	708.6	665.1	716.6	37,441	696.95	4.12%
1997-07-24	0	1.700	1.690	1.710	1.680	1.750	8,534,000	14,551,820	1.7052	673.0	669.0	677.0	665.1	692.8	21,557	675.05	-0.58%
1997-07-23	0	1.710	1.700	1.710	1.690	1.790	10,483,449	17,990,674	1.7161	677.0	673.0	677.0	669.0	708.6	26,481	679.38	0.00%
1997-07-22	0	1.710	1.720	1.740	1.710	1.880	12,567,624	22,184,681	1.7652	677.0	680.9	688.8	677.0	744.3	31,746	698.82	-5.00%
1997-07-21	0	1.800	1.790	1.800	1.780	1.910	30,256,598	55,703,637	1.8410	712.6	708.6	712.6	704.7	756.1	76,428	728.84	0.56%
1997-07-18	0	1.790	1.760	1.780	1.590	1.800	15,458,976	25,926,354	1.6771	708.6	696.8	704.7	629.5	712.6	39,049	663.94	11.87%
1997-07-17	0	1.600	1.590	1.600	1.580	1.670	7,002,000	11,322,360	1.6170	633.4	629.5	633.4	625.5	661.1	17,687	640.15	-0.62%
1997-07-16	0	1.610	1.600	1.620	1.550	1.700	12,976,976	21,062,593	1.6231	637.4	633.4	641.3	613.6	673.0	32,780	642.55	-4.17%
1997-07-15	0	1.680	1.660	1.690	1.660	1.770	11,826,636	20,261,689	1.7132	665.1	657.2	669.0	657.2	700.7	29,874	678.24	-1.18%
1997-07-14	0	1.700	1.690	1.700	1.680	1.780	7,794,129	13,451,359	1.7258	673.0	669.0	673.0	665.1	704.7	19,688	683.23	0.00%
1997-07-11	0	1.700	1.680	1.700	1.650	1.730	7,647,282	12,978,909	1.6972	673.0	665.1	673.0	653.2	684.9	19,317	671.89	0.00%
1997-07-10	0	1.700	1.670	1.700	1.650	1.730	10,524,129	17,871,781	1.6982	673.0	661.1	673.0	653.2	684.9	26,584	672.28	0.59%
1997-07-09	0	1.690	1.680	1.690	1.670	1.830	13,053,830	22,665,986	1.7363	669.0	665.1	669.0	661.1	724.5	32,974	687.39	-7.14%
1997-07-08	0	1.820	1.820	1.830	1.770	1.860	8,183,990	14,945,682	1.8262	720.5	720.5	724.5	700.7	736.3	20,673	722.97	0.00%
1997-07-07	0	1.820	1.810	1.830	1.820	1.900	4,862,000	8,993,900	1.8498	720.5	716.6	724.5	720.5	752.2	12,281	732.32	0.00%
1997-07-04	0	1.820	1.810	1.820	1.790	1.870	2,528,000	4,605,360	1.8217	720.5	716.6	720.5	708.6	740.3	6,386	721.20	-2.15%
1997-07-03	0	1.860	1.860	1.870	1.800	1.930	4,996,000	9,435,960	1.8887	736.3	736.3	740.3	712.6	764.1	12,620	747.71	3.33%
1997-06-27	0	1.800	1.800	1.810	1.770	2.000	5,632,000	10,299,740	1.8288	712.6	712.6	716.6	700.7	791.8	14,226	723.99	-4.26%
1997-06-26	0	1.880	1.880	1.900	1.880	1.940	8,034,000	15,284,440	1.9025	744.3	744.3	752.2	744.3	768.0	20,294	753.16	-2.59%
1997-06-25	0	1.930	1.920	1.930	1.880	2.175	20,050,000	40,261,530	2.0081	764.1	760.1	764.1	744.3	861.0	50,646	794.96	-4.69%
1997-06-24	0	2.025	2.025	2.075	1.970	2.200	17,790,000	36,147,850	2.0319	801.7	801.7	821.5	779.9	870.9	44,937	804.40	-2.41%
1997-06-23	0	2.075	2.075	2.100	1.780	2.200	25,980,000	52,686,510	2.0280	821.5	821.5	831.4	704.7	870.9	65,625	802.84	16.57%
1997-06-20	0	1.780	1.770	1.800	1.770	1.900	5,692,000	10,422,200	1.8310	704.7	700.7	712.6	700.7	752.2	14,378	724.87	-4.81%
1997-06-19	0	1.870	1.870	1.890	1.780	1.950	4,194,000	7,815,920	1.8636	740.3	740.3	748.2	704.7	772.0	10,594	737.77	-2.09%
1997-06-18	0	1.910	1.890	1.910	1.900	1.960	3,444,000	6,586,240	1.9124	756.1	748.2	756.1	752.2	775.9	8,700	757.08	-2.05%
1997-06-17	0	1.950	1.930	1.950	1.890	1.950	2,852,000	5,462,600	1.9154	772.0	764.1	772.0	748.2	772.0	7,204	758.26	0.52%
1997-06-16	0	1.940	1.950	1.960	1.900	2.025	7,378,000	14,575,730	1.9756	768.0	772.0	775.9	752.2	801.7	18,637	782.10	-4.20%
1997-06-13	0	2.025	1.990	2.000	1.920	2.050	8,746,000	17,188,910	1.9653	801.7	787.8	791.8	760.1	811.6	22,092	778.05	2.27%
1997-06-12	0	1.980	1.980	2.000	1.980	2.425	11,044,000	23,457,560	2.1240	783.9	783.9	791.8	783.9	960.0	27,897	840.86	-16.63%
1997-06-11	0	2.375	2.350	2.400	2.225	2.450	10,039,800	23,526,050	2.3433	940.2	930.3	950.1	880.8	969.9	25,360	927.67	-1.04%
1997-06-10	0	2.400	2.375	2.400	2.250	2.700	26,270,000	63,692,100	2.4245	950.1	940.2	950.1	890.7	1,069	66,358	959.83	1.05%
1997-06-06	0	2.375	2.400	2.425	1.800	2.400	27,068,000	57,357,280	2.1190	940.2	950.1	960.0	712.6	950.1	68,374	838.88	75.93%
1997-06-05	1	1.350	-	-	-	-	0	0	-	534.4	-	-	-	-	0	-	0.00%
1997-06-04	1	1.350	-	-	-	-	0	0	-	534.4	-	-	-	-	0	-	0.00%
1997-06-03	1	1.350	-	-	-	-	0	0	-	534.4	-	-	-	-	0	-	0.00%
1997-06-02	1	1.350	-	-	-	-	0	0	-	534.4	-	-	-	-	0	-	0.00%
1997-05-30	1	2.250	-	-	-	-	0	0	-	534.4	-	-	-	-	0	-	0.00%
1997-05-29	1	2.250	-	-	-	-	0	0	-	534.4	-	-	-	-	0	-	0.00%
1997-05-28	0	2.250	2.250	2.275	1.810	2.275	34,174,000	68,885,750	2.0157	534.4	534.4	540.4	429.9	540.4	143,872	478.80	24.31%
1997-05-27	0	1.810	1.800	1.810	1.560	1.890	18,696,000	33,524,300	1.7931	429.9	427.6	429.9	370.5	448.9	78,710	425.92	16.77%
1997-05-26	0	1.550	1.530	1.560	1.400	1.550	11,904,000	17,630,380	1.4810	368.2	363.4	370.5	332.5	368.2	50,116	351.79	11.51%
1997-05-23	0	1.390	1.380	1.400	1.300	1.390	7,970,000	10,607,240	1.3309	330.2	327.8	332.5	308.8	330.2	33,554	316.13	6.11%
1997-05-22	0	1.310	1.290	1.310	1.280	1.330	2,432,000	3,190,260	1.3118	311.2	306.4	311.2	304.0	315.9	10,239	311.59	0.00%
1997-05-21	0	1.310	1.280	1.310	1.280	1.320	4,186,000	5,431,740	1.2976	311.2	304.0	311.2	304.0	313.5	17,623	308.22	-0.76%
1997-05-20	0	1.320	1.300	1.320	1.290	1.350	2,774,000	3,643,360	1.3134	313.5	308.8	313.5	306.4	320.7	11,678	311.97	1.54%
1997-05-19	0	1.300	1.290	1.300	1.300	1.340	1,852,000	2,433,960	1.3142	308.8	306.4	308.8	308.8	318.3	7,797	312.17	-0.76%
1997-05-16	0	1.310	1.310	1.320	1.300	1.340	2,800,000	3,697,980	1.3207	311.2	311.2	313.5	308.8	318.3	11,788	313.71	-0.76%
1997-05-15	0	1.320	1.310	1.320	1.290	1.370	2,540,600	3,365,014	1.3245	313.5	311.2	313.5	306.4	325.4	10,696	314.61	-2.22%
1997-05-14	0	1.350	1.340	1.350	1.320	1.370	3,544,000	4,781,460	1.3492	320.7	318.3	320.7	313.5	325.4	14,920	320.47	0.75%
1997-05-13	0	1.340	1.340	1.360	1.340	1.400	4,988,000	6,753,380	1.3539	318.3	318.3	323.0	318.3	332.5	20,999	321.60	-1.47%
1997-05-12	0	1.360	1.340	1.360	1.320	1.370	3,008,000	4,021,860	1.3371	323.0	318.3	323.0	313.5	325.4	12,664	317.59	1.49%
1997-05-09	0	1.340	1.340	1.350	1.310	1.390	3,682,000	4,967,420	1.3491	318.3	318.3	320.7	311.2	330.2	15,501	320.45	-2.19%
1997-05-08	0	1.370	1.360	1.370	1.310	1.440	11,336,000	15,813,480	1.3950	325.4	323.0	325.4	311.2	342.0	47,724	331.35	3.79%
1997-05-07	0	1.320	1.320	1.330	1.200	1.340	11,012,000	14,136,280	1.2837	313.5	313.5	315.9	285.0	318.3	46,360	304.92	4.76%
1997-05-06	0	1.260	1.250	1.280	1.250	1.400	13,554,000	17,744,840	1.3092	299.3	296.9	304.0	296.9	332.5	57,062	310.97	-10.00%
1997-05-05	0	1.400	1.390	1.400	1.080	1.400	28,472,000	35,266,100	1.2386	332.5	330.2	332.5	256.5	332.5	119,867	294.21	33.33%
1997-05-02	1	1.050	-	-	-	-	0	0	-	249.4	-	-	-	-	0	-	0.00%
1997-05-01	1	1.050	-	-	-	-	0	0	-	249.4	-	-	-	-	0	-	0.00%
1997-04-30	1	1.050	-	-	-	-	0	0	-	249.4	-	-	-	-	0	-	0.00%
1997-04-29	1	1.050	-	-	-	-	0	0	-	249.4	-	-	-	-	0	-	0.00%
1997-04-28	1	1.050	-	-	-	-	0	0	-	249.4	-	-	-	-	0	-	0.00%
1997-04-25	1	1.050	-	-	-	-	0	0	-	249.4	-	-	-	-	0	-	0.00%
1997-04-24	1	1.050	-	-	-	-	0	0	-	249.4	-	-	-	-	0	-	0.00%
1997-04-23	1	1.050	-	-	-	-	0	0	-	249.4	-	-	-	-	0	-	0.00%
1997-04-22	1	1.050	-	-	-	-	0	0	-	249.4	-	-	-	-	0	-	0.00%
1997-04-21	1	1.050	-	-	-	-	0	0	-	249.4	-	-	-	-	0	-	0.00%
1997-04-18	1	1.050	1.040	1.080	0.920	1.050	2,532,000	2,501,600	0.9880	249.4	247.0	256.5	218.5	249.4	10,660	234.68	12.90%
1997-04-17	0	0.930	0.930	0.940	0.850	0.940	2,132,000	1,930,100	0.9053	220.9	220.9	223.3	201.9	223.3	8,976	215.04	10.71%
1997-04-16	0	0.840	0.830	0.850	0.820	0.850	174,000	145,780	0.8378	199.5	197.2	201.9	194.8	201.9	733	199.01	0.00%
1997-04-15	0	0.840	0.830	0.840	0.810	0.840	434,000	358,740	0.8266	199.5	197.2	199.5	192.4	199.5	1,827	196.34	3.70%
1997-04-14	0	0.810	0.810	0.820	0.800	0.830	376,000	307,600	0.8181	192.4	192.4	194.8	190.0	197.2	1,583	194.32	1.25%
1997-04-11	0	0.800	0.800	0.810	0.800	0.830	590,000	482,400	0.8176	190.0	190.0	192.4	190.0	197.2	2,484	194.21	0.00%
1997-04-10	0	0.800	0.790	0.810	0.800	0.810	150,000	120,800	0.8053	190.0	187.6	192.4	190.0	192.4	631	191.29	-1.23%
1997-04-09	0	0.810	0.790	0.810	0.790	0.820	202,000	163,320	0.8085	192.4	187.6	192.4	187.6	194.8	850	192.05	2.53%
1997-04-08	0	0.790	0.780	0.810	0.740	0.810	440,000	345,000	0.7841	187.6	185.3	192.4	175.8	192.4	1,852	186.25	2.60%
1997-04-07	0	0.770	0.720	0.810	0.700	0.770	500,000	363,900	0.7278	182.9	171.0	192.4	166.3	182.9	2,105	172.87	6.94%
1997-04-04	0	0.720	0.700	-	0.720	0.720	30,000	21,600	0.7200	171.0	166.3	-	171.0	171.0	126	171.02	1.41%
1997-04-03	0	0.710	0.710	0.750	0.710	0.740	102,000	74,820	0.7335	168.6	168.6	178.1	168.6	175.8	429	174.24	-5.33%
1997-04-02	0	0.750	0.710	0.780	0.750	0.780	280,000	214,500	0.7661	178.1	168.6	185.3	178.1	185.3	1,179	181.97	-7.41%
1997-04-01	0	0.810	0.770	0.810	0.800	0.810	232,000	187,020	0.8061	192.4	182.9	192.4	190.0	192.4	977	191.48	1.25%
1997-03-27	0	0.800	0.800	0.820	0.800	0.820	830,000	668,820	0.8058	190.0	190.0	194.8	190.0	194.8	3,494	191.40	0.00%
1997-03-26	0	0.800	0.800	0.830	0.800	0.810	70,000	56,200	0.8029	190.0	190.0	197.2	190.0	192.4	295	190.70	0.00%
1997-03-25	0	0.800	0.760	0.810	0.800	0.800	232,000	185,600	0.8000	190.0	180.5	192.4	190.0	190.0	977	190.02	1.27%
1997-03-24	0	0.790	0.760	0.820	0.760	0.790	540,000	421,920	0.7813	187.6	180.5	194.8	180.5	187.6	2,273	185.59	2.60%
1997-03-21	0	0.770	0.750	0.770	-	-	0	0	-	182.9	178.1	182.9	-	-	0	-	-1.28%
1997-03-20	0	0.780	-	0.780	0.780	0.780	100,000	78,000	0.7800	185.3	-	185.3	185.3	185.3	421	185.27	0.00%
1997-03-19	0	0.780	0.780	0.810	0.770	0.780	204,000	158,620	0.7775	185.3	185.3	192.4	182.9	185.3	859	184.69	-2.50%
1997-03-18	0	0.800	0.790	0.820	0.790	0.800	154,000	122,500	0.7955	190.0	187.6	194.8	187.6	190.0	648	188.94	2.56%
1997-03-17	0	0.780	0.700	0.780	0.780	0.800	220,000	174,500	0.7932	185.3	166.3	185.3	185.3	190.0	926	188.40	-1.27%
1997-03-14	0	0.790	0.720	0.790	0.710	0.790	220,000	171,800	0.7809	187.6	171.0	187.6	168.6	187.6	926	185.49	9.72%
1997-03-13	0	0.720	0.720	-	0.710	0.710	94,000	74,300	0.7904	171.0	171.0	-	168.6	168.6	396	187.75	-4.00%
1997-03-12	0	0.750	0.750	0.820	0.750	0.780	100,000	77,400	0.7740	178.1	178.1	194.8	178.1	185.3	421	183.85	-6.25%
1997-03-11	0	0.800	0.780	0.800	0.800	0.840	850,000	684,000	0.8047	190.0	185.3	190.0	190.0	199.5	3,578	191.14	0.00%
1997-03-10	0	0.800	0.780	0.800	0.800	0.850	502,000	413,140	0.8230	190.0	185.3	190.0	190.0	201.9	2,113	195.48	0.00%
1997-03-07	0	0.800	0.800	0.820	0.780	0.820	660,000	528,860	0.8013	190.0	190.0	194.8	185.3	194.8	2,779	190.33	-2.44%
1997-03-06	0	0.820	0.780	0.820	0.820	0.860	156,000	129,280	0.8287	194.8	185.3	194.8	194.8	204.3	657	196.85	0.00%
1997-03-05	0	0.820	0.780	0.820	0.800	0.860	352,000	283,800	0.8063	194.8	185.3	194.8	190.0	204.3	1,482	191.51	0.00%
1997-03-04	0	0.820	0.810	0.830	0.800	0.820	1,040,000	835,200	0.8031	194.8	192.4	197.2	190.0	194.8	4,378	190.76	-3.53%
1997-03-03	0	0.850	0.800	0.850	0.840	0.850	420,000	356,000	0.8476	201.9	190.0	201.9	199.5	201.9	1,768	201.34	0.00%
1997-02-28	0	0.850	-	0.850	0.840	0.870	400,000	340,560	0.8514	201.9	-	201.9	199.5	206.7	1,684	202.23	-2.30%
1997-02-27	0	0.870	0.870	0.880	0.860	0.870	204,000	176,660	0.8660	206.7	206.7	209.0	204.3	206.7	859	205.70	-1.14%
1997-02-26	0	0.880	0.870	0.890	0.850	0.930	2,234,000	2,005,720	0.8978	209.0	206.7	211.4	201.9	220.9	9,405	213.26	-1.12%
1997-02-25	0	0.890	0.890	0.900	0.770	0.900	7,468,000	6,252,620	0.8373	211.4	211.4	213.8	182.9	213.8	31,440	198.87	17.11%
1997-02-24	0	0.760	0.760	0.770	0.650	0.760	2,938,000	2,106,380	0.7169	180.5	180.5	182.9	154.4	180.5	12,369	170.30	13.43%
1997-02-21	0	0.670	-	0.700	-	-	0	0	-	159.1	-	166.3	-	-	0	-	0.00%
1997-02-20	0	0.670	0.600	0.680	0.630	0.670	482,000	311,040	0.6453	159.1	142.5	161.5	149.6	159.1	2,029	153.28	1.52%
1997-02-19	0	0.660	0.660	0.670	0.600	0.640	140,000	88,000	0.6286	156.8	156.8	159.1	142.5	152.0	589	149.30	10.00%
1997-02-18	0	0.600	0.600	0.660	0.600	0.600	100,000	60,000	0.6000	142.5	142.5	156.8	142.5	142.5	421	142.52	-6.25%
1997-02-17	0	0.640	0.640	0.670	-	-	0	0	-	152.0	152.0	159.1	-	-	0	-	0.00%
1997-02-14	0	0.640	0.640	0.680	0.640	0.640	110,000	70,400	0.6400	152.0	152.0	161.5	152.0	152.0	463	152.02	0.00%
1997-02-13	0	0.640	0.640	-	0.640	0.640	150,000	96,000	0.6400	152.0	152.0	-	152.0	152.0	631	152.02	-5.88%
1997-02-12	0	0.680	0.680	0.700	0.680	0.680	50,000	34,000	0.6800	161.5	161.5	166.3	161.5	161.5	210	161.52	-2.86%
1997-02-11	0	0.700	0.670	0.700	-	-	0	0	-	166.3	159.1	166.3	-	-	0	-	0.00%
1997-02-10	0	0.700	0.700	0.760	0.700	0.700	10,000	7,000	0.7000	166.3	166.3	180.5	166.3	166.3	42	166.27	-5.41%
1997-02-05	0	0.740	-	0.740	0.750	0.750	120,000	90,000	0.7500	175.8	-	175.8	178.1	178.1	505	178.15	-1.33%
1997-02-04	0	0.750	-	0.750	-	-	0	0	-	178.1	-	178.1	-	-	0	-	-1.32%
1997-02-03	0	0.760	-	0.760	0.760	0.760	40,000	30,400	0.7600	180.5	-	180.5	180.5	180.5	168	180.52	-1.30%
1997-01-31	0	0.770	-	0.770	0.760	0.800	70,000	54,600	0.7800	182.9	-	182.9	180.5	190.0	295	185.27	6.94%
1997-01-30	0	0.720	-	0.750	-	-	0	0	-	171.0	-	178.1	-	-	0	-	0.00%
1997-01-29	0	0.720	-	0.750	-	-	0	0	-	171.0	-	178.1	-	-	0	-	0.00%
1997-01-28	0	0.720	-	0.760	-	-	0	0	-	171.0	-	180.5	-	-	0	-	0.00%
1997-01-27	0	0.720	-	-	-	-	0	0	-	171.0	-	-	-	-	0	-	0.00%
1997-01-24	0	0.720	-	-	-	-	0	0	-	171.0	-	-	-	-	0	-	0.00%
1997-01-23	0	0.720	-	0.760	-	-	0	0	-	171.0	-	180.5	-	-	0	-	0.00%
1997-01-22	0	0.720	0.720	0.730	0.720	0.770	392,000	296,360	0.7560	171.0	171.0	173.4	171.0	182.9	1,650	179.58	0.00%
1997-01-21	0	0.720	0.770	0.780	0.720	0.780	850,000	624,900	0.7352	171.0	182.9	185.3	171.0	185.3	3,578	174.63	-14.29%
1997-01-20	0	0.840	-	0.840	-	-	0	0	-	199.5	-	199.5	-	-	0	-	-1.18%
1997-01-17	0	0.850	-	0.850	-	-	0	0	-	201.9	-	201.9	-	-	0	-	0.00%
1997-01-16	0	0.850	-	0.860	-	-	0	0	-	201.9	-	204.3	-	-	0	-	0.00%
1997-01-15	0	0.850	-	0.850	-	-	0	0	-	201.9	-	201.9	-	-	0	-	-1.16%
1997-01-14	0	0.860	-	0.860	0.860	0.880	90,000	77,600	0.8622	204.3	-	204.3	204.3	209.0	379	204.80	-2.27%
1997-01-13	0	0.880	0.840	0.880	-	-	0	0	-	209.0	199.5	209.0	-	-	0	-	-2.22%
1997-01-10	0	0.900	-	0.900	0.900	0.900	5,100,000	4,490,000	0.8804	213.8	-	213.8	213.8	213.8	21,471	209.12	2.27%
1997-01-09	0	0.880	0.840	0.880	-	-	0	0	-	209.0	199.5	209.0	-	-	0	-	-1.12%
1997-01-08	0	0.890	0.860	0.890	-	-	0	0	-	211.4	204.3	211.4	-	-	0	-	0.00%
1997-01-07	0	0.890	0.860	0.890	0.900	0.900	46,000	41,400	0.9000	211.4	204.3	211.4	213.8	213.8	194	213.78	-4.30%
1997-01-06	0	0.930	0.880	0.930	0.930	0.930	120,000	111,600	0.9300	220.9	209.0	220.9	220.9	220.9	505	220.90	1.09%
1997-01-03	0	0.920	-	0.930	-	-	0	0	-	218.5	-	220.9	-	-	0	-	0.00%
1997-01-02	0	0.920	-	0.920	0.930	0.930	50,000	46,500	0.9300	218.5	-	218.5	220.9	220.9	210	220.90	-2.13%
1996-12-31	0	0.940	0.940	-	0.810	0.930	700,000	614,700	0.8781	223.3	223.3	-	192.4	220.9	2,947	208.59	16.05%
1996-12-30	0	0.810	0.840	-	0.800	0.840	530,000	433,000	0.8170	192.4	199.5	-	190.0	199.5	2,231	194.06	1.25%
1996-12-27	0	0.800	0.780	0.800	0.770	0.800	900,000	710,700	0.7897	190.0	185.3	190.0	182.9	190.0	3,789	187.57	3.90%
1996-12-24	0	0.770	0.770	0.790	0.760	0.770	260,000	203,100	0.7812	182.9	182.9	187.6	180.5	182.9	1,095	185.55	-3.75%
1996-12-23	0	0.800	-	0.800	0.800	0.800	10,000	8,000	0.8000	190.0	-	190.0	190.0	190.0	42	190.02	0.00%
1996-12-20	0	0.800	0.790	0.800	0.820	0.820	100,000	82,000	0.8200	190.0	187.6	190.0	194.8	194.8	421	194.78	-2.44%
1996-12-19	0	0.820	0.820	0.840	-	-	0	0	-	194.8	194.8	199.5	-	-	0	-	0.00%
1996-12-18	0	0.820	0.820	0.840	0.820	0.850	186,000	154,880	0.8327	194.8	194.8	199.5	194.8	201.9	783	197.79	-3.53%
1996-12-17	0	0.850	0.830	0.850	0.850	0.850	100,000	85,000	0.8500	201.9	197.2	201.9	201.9	201.9	421	201.90	-3.41%
1996-12-16	0	0.880	-	0.910	0.880	0.880	10,000	8,800	0.8800	209.0	-	216.2	209.0	209.0	42	209.03	-1.12%
1996-12-13	0	0.890	0.870	0.900	0.860	0.890	160,000	140,200	0.8763	211.4	206.7	213.8	204.3	211.4	674	208.14	-1.11%
1996-12-12	0	0.900	0.830	0.920	-	-	0	0	-	213.8	197.2	218.5	-	-	0	-	0.00%
1996-12-11	0	0.900	0.860	0.900	0.900	0.900	130,000	117,000	0.9000	213.8	204.3	213.8	213.8	213.8	547	213.78	0.00%
1996-12-10	0	0.900	0.880	0.900	0.910	0.910	120,000	104,200	0.8683	213.8	209.0	213.8	216.2	216.2	505	206.26	2.27%
1996-12-09	0	0.880	-	0.910	-	-	0	0	-	209.0	-	216.2	-	-	0	-	0.00%
1996-12-06	0	0.880	0.840	0.880	0.880	0.880	120,000	105,600	0.8800	209.0	199.5	209.0	209.0	209.0	505	209.03	-2.22%
1996-12-05	0	0.900	0.880	0.910	0.900	0.920	1,090,000	992,500	0.9106	213.8	209.0	216.2	213.8	218.5	4,589	216.28	0.00%
1996-12-04	0	0.900	0.880	0.910	0.900	0.950	252,000	229,220	0.9096	213.8	209.0	216.2	213.8	225.7	1,061	216.06	-4.26%
1996-12-03	0	0.940	0.930	0.950	0.910	0.940	78,000	71,880	0.9215	223.3	220.9	225.7	216.2	223.3	328	218.89	3.30%
1996-12-02	0	0.910	0.910	0.950	0.910	0.910	100,000	91,000	0.9100	216.2	216.2	225.7	216.2	216.2	421	216.15	0.00%
1996-11-29	0	0.910	0.910	0.930	0.890	0.910	40,000	36,000	0.9000	216.2	216.2	220.9	211.4	216.2	168	213.78	4.60%
1996-11-28	0	0.870	0.870	0.930	0.870	0.900	80,000	71,220	0.8903	206.7	206.7	220.9	206.7	213.8	337	211.46	-4.40%
1996-11-27	0	0.910	0.910	0.940	0.910	0.950	180,000	169,800	0.9433	216.2	216.2	223.3	216.2	225.7	758	224.07	-4.21%
1996-11-26	0	0.950	0.950	0.980	0.950	0.960	334,000	318,200	0.9527	225.7	225.7	232.8	225.7	228.0	1,406	226.29	-2.06%
1996-11-25	0	0.970	0.940	0.980	0.900	0.980	230,000	223,200	0.9704	230.4	223.3	232.8	213.8	232.8	968	230.51	3.19%
1996-11-22	0	0.940	0.940	0.950	0.940	1.000	324,000	318,900	0.9843	223.3	223.3	225.7	223.3	237.5	1,364	233.79	-6.00%
1996-11-21	0	1.000	1.000	-	0.860	0.960	210,000	192,400	0.9162	237.5	237.5	-	204.3	228.0	884	217.62	11.11%
1996-11-20	0	0.900	0.890	0.900	0.880	0.930	194,000	174,260	0.8982	213.8	211.4	213.8	209.0	220.9	817	213.36	-2.17%
1996-11-19	0	0.920	0.920	0.960	0.920	0.930	170,000	157,900	0.9288	218.5	218.5	228.0	218.5	220.9	716	220.62	-3.16%
1996-11-18	0	0.950	0.930	0.960	-	-	0	0	-	225.7	220.9	228.0	-	-	0	-	0.00%
1996-11-15	0	0.950	0.950	0.970	0.930	0.930	310,000	292,300	0.9429	225.7	225.7	230.4	220.9	220.9	1,305	223.97	-1.04%
1996-11-14	0	0.960	0.930	0.960	0.960	0.960	100,000	96,000	0.9600	228.0	220.9	228.0	228.0	228.0	421	228.03	0.00%
1996-11-13	0	0.960	0.930	0.970	0.920	0.960	220,000	208,100	0.9459	228.0	220.9	230.4	218.5	228.0	926	224.68	-3.03%
1996-11-12	0	0.990	-	0.990	0.990	0.990	10,000	9,900	0.9900	235.2	-	235.2	235.2	235.2	42	235.16	2.06%
1996-11-11	0	0.970	0.950	1.000	0.970	0.970	20,000	19,400	0.9700	230.4	225.7	237.5	230.4	230.4	84	230.40	0.00%
1996-11-08	0	0.970	0.930	1.000	0.970	1.000	250,000	244,300	0.9772	230.4	220.9	237.5	230.4	237.5	1,052	232.11	-3.00%
1996-11-07	0	1.000	0.990	1.030	1.000	1.050	680,000	692,000	1.0176	237.5	235.2	244.7	237.5	249.4	2,863	241.72	-0.99%
1996-11-06	0	1.010	1.010	1.040	0.960	1.060	780,000	796,360	1.0210	239.9	239.9	247.0	228.0	251.8	3,284	242.51	-4.72%
1996-11-05	0	1.060	1.040	1.060	1.000	1.080	430,000	449,900	1.0463	251.8	247.0	251.8	237.5	256.5	1,810	248.52	-0.93%
1996-11-04	0	1.070	1.060	1.080	1.000	1.100	2,720,000	2,832,120	1.0412	254.2	251.8	256.5	237.5	261.3	11,451	247.32	10.31%
1996-11-01	0	0.970	0.960	0.970	0.970	1.000	742,000	730,600	0.9846	230.4	228.0	230.4	230.4	237.5	3,124	233.88	-3.00%
1996-10-31	0	1.000	0.980	1.000	0.980	1.010	430,000	429,700	0.9993	237.5	232.8	237.5	232.8	239.9	1,810	237.36	0.00%
1996-10-30	0	1.000	0.950	1.000	1.000	1.000	40,000	40,000	1.0000	237.5	225.7	237.5	237.5	237.5	168	237.53	3.09%
1996-10-29	0	0.970	0.950	1.000	0.970	0.970	50,000	48,500	0.9700	230.4	225.7	237.5	230.4	230.4	210	230.40	0.00%
1996-10-28	0	0.970	0.970	1.000	0.960	0.990	278,000	271,280	0.9758	230.4	230.4	237.5	228.0	235.2	1,170	231.79	-1.02%
1996-10-25	0	0.980	0.980	1.000	0.970	1.000	130,000	128,200	0.9862	232.8	232.8	237.5	230.4	237.5	547	234.24	-2.00%
1996-10-24	0	1.000	1.000	1.010	1.000	1.000	142,000	142,000	1.0000	237.5	237.5	239.9	237.5	237.5	598	237.53	-1.96%
1996-10-23	0	1.020	1.010	1.020	1.010	1.030	104,000	105,960	1.0188	242.3	239.9	242.3	239.9	244.7	438	242.01	0.00%
1996-10-22	0	1.020	1.010	1.030	0.980	1.040	860,000	878,000	1.0209	242.3	239.9	244.7	232.8	247.0	3,621	242.50	2.00%
1996-10-18	0	1.000	0.980	1.000	0.960	1.000	248,000	239,040	0.9639	237.5	232.8	237.5	228.0	237.5	1,044	228.95	4.17%
1996-10-17	0	0.960	0.960	0.980	0.960	0.960	10,000	9,600	0.9600	228.0	228.0	232.8	228.0	228.0	42	228.03	-1.03%
1996-10-16	0	0.970	0.970	0.980	0.960	0.990	220,000	213,500	0.9705	230.4	230.4	232.8	228.0	235.2	926	230.51	-2.02%
1996-10-15	0	0.990	0.980	1.000	0.970	1.000	520,000	510,300	0.9813	235.2	232.8	237.5	230.4	237.5	2,189	233.10	-1.98%
1996-10-14	0	1.010	1.010	1.030	1.000	1.030	1,068,000	1,080,180	1.0114	239.9	239.9	244.7	237.5	244.7	4,496	240.24	1.00%
1996-10-11	0	1.000	0.990	1.000	0.980	1.020	1,152,000	1,149,600	0.9979	237.5	235.2	237.5	232.8	242.3	4,850	237.04	-0.99%
1996-10-10	0	1.010	1.000	1.030	1.010	1.060	1,130,000	1,176,060	1.0408	239.9	237.5	244.7	239.9	251.8	4,757	247.21	-3.81%
1996-10-09	0	1.050	1.040	1.050	1.050	1.080	1,000,000	1,064,000	1.0640	249.4	247.0	249.4	249.4	256.5	4,210	252.73	0.00%
1996-10-08	0	1.050	1.050	1.060	1.030	1.070	1,753,000	1,838,410	1.0487	249.4	249.4	251.8	244.7	254.2	7,380	249.10	1.94%
1996-10-07	0	1.030	1.030	1.040	0.930	1.040	3,947,000	3,947,520	1.0001	244.7	244.7	247.0	220.9	247.0	16,617	237.56	10.75%
1996-10-04	0	0.930	0.910	0.950	0.820	0.930	782,000	679,320	0.8687	220.9	216.2	225.7	194.8	220.9	3,292	206.34	12.05%
1996-10-03	0	0.830	0.820	0.840	0.810	0.830	574,000	470,440	0.8196	197.2	194.8	199.5	192.4	197.2	2,417	194.68	1.22%
1996-10-02	0	0.820	0.820	0.840	0.700	0.820	1,520,000	1,142,600	0.7517	194.8	194.8	199.5	166.3	194.8	6,399	178.55	10.81%
1996-10-01	0	0.740	0.730	0.750	0.730	0.760	430,000	321,620	0.7480	175.8	173.4	178.1	173.4	180.5	1,810	177.66	-2.63%
1996-09-30	0	0.760	0.760	0.770	0.750	0.790	500,000	386,100	0.7722	180.5	180.5	182.9	178.1	187.6	2,105	183.42	-5.00%
1996-09-27	0	0.800	0.790	0.800	0.790	0.810	412,000	327,840	0.7957	190.0	187.6	190.0	187.6	192.4	1,735	189.01	0.00%
1996-09-26	0	0.800	0.800	0.830	0.770	0.850	370,000	299,960	0.8107	190.0	190.0	197.2	182.9	201.9	1,558	192.57	1.27%
1996-09-25	0	0.790	0.770	0.790	0.780	0.850	702,000	569,860	0.8118	187.6	182.9	187.6	185.3	201.9	2,955	192.82	-5.95%
1996-09-24	0	0.840	-	0.930	0.830	0.840	110,000	92,300	0.8391	199.5	-	220.9	197.2	199.5	463	199.31	-13.40%
1996-09-23	0	0.970	-	0.970	-	-	0	0	-	230.4	-	230.4	-	-	0	-	0.00%
1996-09-20	0	0.970	-	0.970	-	-	0	0	-	230.4	-	230.4	-	-	0	-	-1.02%
1996-09-19	0	0.980	0.900	0.980	-	-	0	0	-	232.8	213.8	232.8	-	-	0	-	-1.01%
1996-09-18	0	0.990	0.900	0.990	0.970	0.990	100,000	97,800	0.9780	235.2	213.8	235.2	230.4	235.2	421	232.30	5.32%
1996-09-17	0	0.940	-	0.990	0.940	0.940	10,000	9,400	0.9400	223.3	-	235.2	223.3	223.3	42	223.28	-4.08%
1996-09-16	0	0.980	-	0.990	0.900	0.990	1,736,000	1,716,100	0.9885	232.8	-	235.2	213.8	235.2	7,309	234.81	-1.01%
1996-09-13	0	0.990	-	1.000	0.990	0.990	104,000	102,960	0.9900	235.2	-	237.5	235.2	235.2	438	235.16	-1.00%
1996-09-12	0	1.000	0.970	1.000	0.970	1.000	5,970,000	5,957,900	0.9980	237.5	230.4	237.5	230.4	237.5	25,134	237.05	2.04%
1996-09-11	0	0.980	0.960	0.980	0.920	0.980	4,032,000	3,912,380	0.9703	232.8	228.0	232.8	218.5	232.8	16,975	230.48	8.89%
1996-09-10	0	0.900	0.900	0.980	0.900	1.000	276,000	272,460	0.9872	213.8	213.8	232.8	213.8	237.5	1,162	234.48	-10.89%
1996-09-09	0	1.010	1.010	1.030	1.010	1.030	360,000	370,400	1.0289	239.9	239.9	244.7	239.9	244.7	1,516	244.39	-2.88%
1996-09-06	0	1.040	0.970	1.050	1.010	1.040	390,000	399,440	1.0242	247.0	230.4	249.4	239.9	247.0	1,642	243.28	1.96%
1996-09-05	0	1.020	1.010	1.030	1.000	1.030	4,392,000	4,399,020	1.0016	242.3	239.9	244.7	237.5	244.7	18,490	237.91	0.99%
1996-09-04	0	1.010	1.000	1.020	0.980	1.010	340,000	341,400	1.0041	239.9	237.5	242.3	232.8	239.9	1,431	238.51	1.00%
1996-09-03	0	1.000	1.000	1.010	0.960	1.020	1,608,000	1,589,440	0.9885	237.5	237.5	239.9	228.0	242.3	6,770	234.79	1.01%
1996-09-02	0	0.990	0.950	0.990	0.930	1.000	4,978,000	4,944,580	0.9933	235.2	225.7	235.2	220.9	237.5	20,957	235.94	1.02%
1996-08-30	0	0.980	0.990	1.000	0.970	1.000	266,000	261,980	0.9849	232.8	235.2	237.5	230.4	237.5	1,120	233.94	-6.67%
1996-08-29	0	1.050	1.020	1.030	1.010	1.090	1,770,000	1,862,280	1.0521	249.4	242.3	244.7	239.9	258.9	7,452	249.91	0.00%
1996-08-28	0	1.050	1.050	1.060	1.040	1.100	1,544,000	1,667,260	1.0798	249.4	249.4	251.8	247.0	261.3	6,500	256.49	-3.67%
1996-08-27	0	1.090	1.080	1.090	1.090	1.130	1,666,000	1,846,560	1.1084	258.9	256.5	258.9	258.9	268.4	7,014	263.27	-4.39%
1996-08-23	0	1.140	1.140	1.150	1.130	1.160	2,286,000	2,619,660	1.1460	270.8	270.8	273.2	268.4	275.5	9,624	272.20	1.79%
1996-08-22	0	1.120	1.120	1.130	1.080	1.140	16,382,000	18,484,520	1.1283	266.0	266.0	268.4	256.5	270.8	68,968	268.02	4.67%
1996-08-21	0	1.070	1.060	1.070	0.900	1.100	44,052,000	47,963,780	1.0888	254.2	251.8	254.2	213.8	261.3	185,458	258.62	-5.31%
1996-08-20	0	1.130	1.140	1.150	1.130	1.180	920,000	1,070,800	1.1639	268.4	270.8	273.2	268.4	280.3	3,873	276.46	-4.24%
1996-08-19	0	1.180	1.170	1.180	1.170	1.200	1,120,000	1,324,800	1.1829	280.3	277.9	280.3	277.9	285.0	4,715	280.96	1.72%
1996-08-16	0	1.160	1.160	1.170	1.160	1.200	1,408,000	1,659,480	1.1786	275.5	275.5	277.9	275.5	285.0	5,928	279.96	-3.33%
1996-08-15	0	1.200	1.190	1.210	1.190	1.240	1,558,000	1,900,440	1.2198	285.0	282.7	287.4	282.7	294.5	6,559	289.74	-4.76%
1996-08-14	0	1.260	1.250	1.270	1.220	1.280	1,456,000	1,841,200	1.2646	299.3	296.9	301.7	289.8	304.0	6,130	300.37	-0.79%
1996-08-13	0	1.270	1.260	1.280	1.260	1.320	2,010,000	2,584,100	1.2856	301.7	299.3	304.0	299.3	313.5	8,462	305.37	-3.05%
1996-08-12	0	1.310	1.310	1.320	1.270	1.320	1,916,000	2,496,060	1.3027	311.2	311.2	313.5	301.7	313.5	8,066	309.44	0.00%
1996-08-09	0	1.310	1.300	1.320	1.300	1.340	1,494,000	1,967,080	1.3167	311.2	308.8	313.5	308.8	318.3	6,290	312.75	-1.50%
1996-08-08	0	1.330	1.320	1.340	1.300	1.360	7,986,000	10,626,040	1.3306	315.9	313.5	318.3	308.8	323.0	33,621	316.05	2.31%
1996-08-07	0	1.300	1.290	1.310	1.290	1.330	2,410,000	3,163,680	1.3127	308.8	306.4	311.2	306.4	315.9	10,146	311.81	-2.26%
1996-08-06	0	1.330	1.320	1.330	1.320	1.340	3,438,000	4,566,120	1.3281	315.9	313.5	315.9	313.5	318.3	14,474	315.47	-0.75%
1996-08-05	0	1.340	1.330	1.350	1.330	1.420	5,060,000	6,965,200	1.3765	318.3	315.9	320.7	315.9	337.3	21,303	326.97	-3.60%
1996-08-02	0	1.390	1.390	1.400	1.330	1.420	17,066,000	23,716,960	1.3897	330.2	330.2	332.5	315.9	337.3	71,848	330.10	4.51%
1996-08-01	0	1.330	1.330	1.340	1.300	1.350	3,812,000	5,098,660	1.3375	315.9	315.9	318.3	308.8	320.7	16,048	317.70	0.00%
1996-07-31	0	1.330	1.330	1.340	1.330	1.380	2,920,000	3,925,500	1.3443	315.9	315.9	318.3	315.9	327.8	12,293	319.32	-2.21%
1996-07-30	0	1.360	1.350	1.360	1.320	1.390	3,672,000	4,983,440	1.3571	323.0	320.7	323.0	313.5	330.2	15,459	322.36	1.49%
1996-07-29	0	1.340	1.340	1.350	1.320	1.370	4,390,000	5,896,200	1.3431	318.3	318.3	320.7	313.5	325.4	18,482	319.03	-1.47%
1996-07-26	0	1.360	1.350	1.360	1.350	1.410	10,856,000	14,954,160	1.3775	323.0	320.7	323.0	320.7	334.9	45,704	327.20	-0.73%
1996-07-25	0	1.370	1.370	1.380	1.340	1.380	5,042,000	6,830,920	1.3548	325.4	325.4	327.8	318.3	327.8	21,227	321.81	2.24%
1996-07-24	0	1.340	1.330	1.340	1.320	1.410	8,780,000	11,994,700	1.3661	318.3	315.9	318.3	313.5	334.9	36,964	324.50	-4.29%
1996-07-23	0	1.400	1.400	1.410	1.390	1.430	37,838,000	53,292,200	1.4084	332.5	332.5	334.9	330.2	339.7	159,297	334.55	0.00%
1996-07-22	0	1.400	1.400	1.410	1.290	1.410	51,002,000	67,840,040	1.3301	332.5	332.5	334.9	306.4	334.9	214,718	315.95	5.26%
1996-07-19	0	1.330	1.320	1.330	1.130	1.330	19,432,000	23,979,800	1.2340	315.9	313.5	315.9	268.4	315.9	81,808	293.12	14.66%
1996-07-18	0	1.160	1.130	1.160	1.150	1.190	2,060,000	2,385,700	1.1581	275.5	268.4	275.5	273.2	282.7	8,673	275.09	0.87%
1996-07-17	0	1.150	1.140	1.170	1.150	1.170	350,000	404,800	1.1566	273.2	270.8	277.9	273.2	277.9	1,473	274.72	-1.71%
1996-07-16	0	1.170	1.160	1.180	1.160	1.220	1,140,000	1,351,060	1.1851	277.9	275.5	280.3	275.5	289.8	4,799	281.51	-4.10%
1996-07-15	0	1.220	1.200	1.220	1.160	1.220	708,000	837,000	1.1822	289.8	285.0	289.8	275.5	289.8	2,981	280.81	7.96%
1996-07-12	0	1.130	1.120	1.140	1.120	1.170	994,000	1,121,900	1.1287	268.4	266.0	270.8	266.0	277.9	4,185	268.09	-2.59%
1996-07-11	0	1.160	1.160	1.170	1.150	1.160	554,000	641,440	1.1578	275.5	275.5	277.9	273.2	275.5	2,332	275.02	-0.85%
1996-07-10	0	1.170	1.160	1.180	1.160	1.180	200,000	233,900	1.1695	277.9	275.5	280.3	275.5	280.3	842	277.79	-1.68%
1996-07-09	0	1.190	1.180	1.190	1.160	1.200	676,000	797,520	1.1798	282.7	280.3	282.7	275.5	285.0	2,846	280.23	4.39%
1996-07-08	0	1.140	1.140	1.190	1.140	1.200	1,404,000	1,642,660	1.1700	270.8	270.8	282.7	270.8	285.0	5,911	277.91	-6.56%
1996-07-05	0	1.220	1.220	1.230	1.220	1.250	2,354,000	2,897,580	1.2309	289.8	289.8	292.2	289.8	296.9	9,910	292.38	0.00%
1996-07-04	0	1.220	1.220	1.230	1.200	1.250	7,322,000	8,981,160	1.2266	289.8	289.8	292.2	285.0	296.9	30,826	291.35	3.39%
1996-07-03	0	1.180	1.170	1.190	1.160	1.180	1,702,000	1,975,220	1.1605	280.3	277.9	282.7	275.5	280.3	7,165	275.66	1.72%
1996-07-02	0	1.160	1.160	1.170	1.150	1.180	990,000	1,155,800	1.1675	275.5	275.5	277.9	273.2	280.3	4,168	277.31	-1.69%
1996-07-01	0	1.180	1.180	1.200	1.170	1.190	260,000	307,800	1.1838	280.3	280.3	285.0	277.9	282.7	1,095	281.20	-0.84%
1996-06-28	0	1.190	1.190	1.200	1.190	1.200	396,000	474,640	1.1986	282.7	282.7	285.0	282.7	285.0	1,667	284.70	-0.83%
1996-06-27	0	1.200	1.190	1.200	1.190	1.200	310,000	371,000	1.1968	285.0	282.7	285.0	282.7	285.0	1,305	284.27	-0.83%
1996-06-26	0	1.210	1.200	1.220	1.200	1.230	3,086,000	3,741,600	1.2124	287.4	285.0	289.8	285.0	292.2	12,992	287.99	0.00%
1996-06-25	0	1.210	1.200	1.210	1.210	1.230	1,280,000	1,555,100	1.2149	287.4	285.0	287.4	287.4	292.2	5,389	288.58	-0.82%
1996-06-24	0	1.220	1.210	1.230	1.210	1.240	1,238,000	1,514,280	1.2232	289.8	287.4	292.2	287.4	294.5	5,212	290.54	1.67%
1996-06-21	0	1.200	1.190	1.200	1.180	1.200	1,730,000	2,089,500	1.2078	285.0	282.7	285.0	280.3	285.0	7,283	286.89	1.69%
1996-06-19	0	1.180	1.170	1.210	1.180	1.230	286,000	347,260	1.2142	280.3	277.9	287.4	280.3	292.2	1,204	288.41	-1.67%
1996-06-18	0	1.200	1.190	1.210	1.180	1.210	692,000	828,060	1.1966	285.0	282.7	287.4	280.3	287.4	2,913	284.23	-0.83%
1996-06-14	0	1.210	1.210	1.220	1.200	1.220	1,480,000	1,795,060	1.2129	287.4	287.4	289.8	285.0	289.8	6,231	288.10	1.68%
1996-06-13	0	1.190	1.190	1.210	1.190	1.210	1,596,000	1,921,440	1.2039	282.7	282.7	287.4	282.7	287.4	6,719	285.97	-0.83%
1996-06-12	0	1.200	1.190	1.200	1.200	1.230	1,160,000	1,408,500	1.2142	285.0	282.7	285.0	285.0	292.2	4,884	288.42	-2.44%
1996-06-11	0	1.230	1.220	1.230	1.210	1.240	4,444,364	5,391,362	1.2131	292.2	289.8	292.2	287.4	294.5	18,711	288.14	-1.60%
1996-06-10	0	1.250	1.230	1.250	1.210	1.270	14,424,000	17,781,020	1.2327	296.9	292.2	296.9	287.4	301.7	60,725	292.81	2.46%
1996-06-07	0	1.220	1.220	1.230	1.220	1.250	2,216,000	2,735,740	1.2345	289.8	289.8	292.2	289.8	296.9	9,329	293.24	-2.40%
1996-06-06	0	1.250	1.240	1.260	1.250	1.270	2,956,000	3,707,360	1.2542	296.9	294.5	299.3	296.9	301.7	12,445	297.91	-1.57%
1996-06-05	0	1.270	1.270	1.280	1.250	1.280	2,704,000	3,421,220	1.2652	301.7	301.7	304.0	296.9	304.0	11,384	300.53	-1.55%
1996-06-04	0	1.290	1.280	1.300	1.270	1.310	6,720,000	8,645,900	1.2866	306.4	304.0	308.8	301.7	311.2	28,291	305.60	-0.77%
1996-06-03	0	1.300	1.290	1.310	1.280	1.330	8,486,000	11,000,680	1.2963	308.8	306.4	311.2	304.0	315.9	35,726	307.92	-1.52%
1996-05-31	0	1.320	1.310	1.320	1.230	1.330	23,144,000	29,282,240	1.2652	313.5	311.2	313.5	292.2	315.9	97,436	300.53	7.32%
1996-05-30	0	1.230	1.220	1.240	1.230	1.260	3,196,000	3,994,560	1.2499	292.2	289.8	294.5	292.2	299.3	13,455	296.88	0.00%
1996-05-29	0	1.230	1.230	1.240	1.190	1.240	9,298,000	11,085,940	1.1923	292.2	292.2	294.5	282.7	294.5	39,144	283.21	6.03%
1996-05-28	0	1.160	1.160	1.180	1.160	1.190	1,070,000	1,254,600	1.1725	275.5	275.5	280.3	275.5	282.7	4,505	278.51	-3.33%
1996-05-27	0	1.200	1.200	1.220	1.200	1.210	804,000	967,500	1.2034	285.0	285.0	289.8	285.0	287.4	3,385	285.83	-1.64%
1996-05-24	0	1.220	1.220	1.240	1.220	1.270	5,150,000	6,426,820	1.2479	289.8	289.8	294.5	289.8	301.7	21,681	296.42	-3.17%
1996-05-23	0	1.260	1.260	1.280	1.170	1.290	27,530,000	34,182,960	1.2417	299.3	299.3	304.0	277.9	306.4	115,901	294.93	7.69%
1996-05-22	0	1.170	1.170	1.180	1.160	1.170	688,000	802,560	1.1665	277.9	277.9	280.3	275.5	277.9	2,896	277.08	-2.50%
1996-05-21	0	1.200	1.190	1.200	1.180	1.200	604,000	717,460	1.1878	285.0	282.7	285.0	280.3	285.0	2,543	282.15	0.00%
1996-05-20	0	1.200	1.200	1.210	1.200	1.230	1,014,000	1,224,220	1.2073	285.0	285.0	287.4	285.0	292.2	4,269	286.77	-0.83%
1996-05-17	0	1.210	1.210	1.220	1.210	1.230	1,390,000	1,697,940	1.2215	287.4	287.4	289.8	287.4	292.2	5,852	290.15	-1.63%
1996-05-16	0	1.230	1.230	1.240	1.230	1.310	3,528,000	4,464,040	1.2653	292.2	292.2	294.5	292.2	311.2	14,853	300.55	-3.91%
1996-05-15	0	1.280	1.270	1.280	1.190	1.290	6,390,000	7,955,700	1.2450	304.0	301.7	304.0	282.7	306.4	26,902	295.73	1.59%
1996-05-14	0	1.260	1.260	1.270	1.200	1.280	6,240,000	7,684,100	1.2314	299.3	299.3	301.7	285.0	304.0	26,270	292.50	3.28%
1996-05-13	0	1.220	1.210	1.220	1.160	1.230	1,372,000	1,640,700	1.1958	289.8	287.4	289.8	275.5	292.2	5,776	284.05	3.39%
1996-05-10	0	1.180	1.180	1.190	1.170	1.220	1,258,000	1,494,080	1.1877	280.3	280.3	282.7	277.9	289.8	5,296	282.11	-0.84%
1996-05-09	0	1.190	1.180	1.210	1.180	1.250	4,018,000	4,856,660	1.2087	282.7	280.3	287.4	280.3	296.9	16,916	287.11	-3.25%
1996-05-08	0	1.230	1.220	1.250	1.220	1.350	2,320,000	2,982,000	1.2853	292.2	289.8	296.9	289.8	320.7	9,767	305.31	-3.91%
1996-05-07	0	1.280	1.280	1.290	1.090	1.280	7,130,000	8,746,900	1.2268	304.0	304.0	306.4	258.9	304.0	30,017	291.40	9.40%
1996-05-06	0	1.170	1.170	1.190	1.150	1.200	2,258,000	2,640,800	1.1695	277.9	277.9	282.7	273.2	285.0	9,506	277.80	-5.65%
1996-05-03	0	1.240	1.240	1.250	1.120	1.270	17,982,000	21,321,140	1.1857	294.5	294.5	296.9	266.0	301.7	75,704	281.64	10.71%
1996-05-02	0	1.120	1.110	1.120	1.030	1.140	1,660,000	1,832,300	1.1038	266.0	263.7	266.0	244.7	270.8	6,989	262.19	9.80%
1996-05-01	0	1.020	1.000	1.020	0.980	1.020	406,000	401,780	0.9896	242.3	237.5	242.3	232.8	242.3	1,709	235.06	4.08%
1996-04-30	0	0.980	0.980	1.020	0.980	1.020	904,000	911,140	1.0079	232.8	232.8	242.3	232.8	242.3	3,806	239.41	-2.00%
1996-04-29	0	1.000	0.980	1.000	0.930	1.000	756,000	717,800	0.9495	237.5	232.8	237.5	220.9	237.5	3,183	225.53	3.09%
1996-04-26	0	0.970	0.950	0.970	0.890	1.040	2,838,000	2,768,200	0.9754	230.4	225.7	230.4	211.4	247.0	11,948	231.69	11.49%
1996-04-25	0	0.870	0.860	0.910	0.810	0.920	5,216,000	4,465,840	0.8562	206.7	204.3	216.2	192.4	218.5	21,959	203.37	12.99%
1996-04-24	0	0.770	0.750	0.790	0.720	0.830	3,192,000	2,515,440	0.7880	182.9	178.1	187.6	171.0	197.2	13,438	187.18	13.24%
1996-04-23	0	0.680	0.670	0.680	0.670	0.680	270,000	183,100	0.6781	161.5	159.1	161.5	159.1	161.5	1,137	161.08	-1.45%
1996-04-22	0	0.690	0.680	0.700	0.680	0.700	860,000	597,100	0.6943	163.9	161.5	166.3	161.5	166.3	3,621	164.92	0.00%
1996-04-19	0	0.690	0.690	0.710	0.690	0.690	200,000	138,000	0.6900	163.9	163.9	168.6	163.9	163.9	842	163.90	-1.43%
1996-04-18	0	0.700	0.690	0.720	0.690	0.700	750,000	523,500	0.6980	166.3	163.9	171.0	163.9	166.3	3,157	165.80	-2.78%
1996-04-17	0	0.720	0.700	0.740	0.700	0.720	1,020,000	728,000	0.7137	171.0	166.3	175.8	166.3	171.0	4,294	169.53	4.35%
1996-04-16	0	0.690	0.690	0.710	0.680	0.690	882,000	604,960	0.6859	163.9	163.9	168.6	161.5	163.9	3,713	162.92	0.00%
1996-04-15	0	0.690	0.690	0.720	0.690	0.690	360,000	248,400	0.6900	163.9	163.9	171.0	163.9	163.9	1,516	163.90	-5.48%
1996-04-12	0	0.730	0.720	0.730	0.720	0.740	570,000	416,400	0.7305	173.4	171.0	173.4	171.0	175.8	2,400	173.52	4.29%
1996-04-11	0	0.700	0.700	0.710	0.660	0.730	1,464,000	1,004,220	0.6859	166.3	166.3	168.6	156.8	173.4	6,163	162.93	6.06%
1996-04-10	0	0.660	0.610	0.660	0.620	0.660	88,000	55,640	0.6323	156.8	144.9	156.8	147.3	156.8	370	150.18	10.00%
1996-04-09	0	0.600	0.600	0.640	0.600	0.600	250,000	150,000	0.6000	142.5	142.5	152.0	142.5	142.5	1,052	142.52	0.00%
1996-04-03	0	0.600	0.600	0.660	0.590	0.620	966,000	582,380	0.6029	142.5	142.5	156.8	140.1	147.3	4,067	143.20	3.45%
1996-04-02	0	0.580	0.580	-	0.560	0.610	740,000	425,400	0.5749	137.8	137.8	-	133.0	144.9	3,115	136.55	3.57%
1996-04-01	0	0.560	0.560	0.640	0.550	0.560	350,000	194,500	0.5557	133.0	133.0	152.0	130.6	133.0	1,473	132.00	-6.67%
1996-03-29	0	0.600	0.520	0.610	0.560	0.620	30,000	17,240	0.5747	142.5	123.5	144.9	133.0	147.3	126	136.50	15.38%
1996-03-28	0	0.520	0.520	-	-	-	0	0	-	123.5	123.5	-	-	-	0	-	0.00%
1996-03-27	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-03-26	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-03-25	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-03-22	0	0.520	0.490	-	-	-	0	0	-	123.5	116.4	-	-	-	0	-	0.00%
1996-03-21	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-03-20	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-03-19	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-03-18	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-03-15	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-03-14	0	0.520	-	0.550	-	-	0	0	-	123.5	-	130.6	-	-	0	-	0.00%
1996-03-13	0	0.520	-	-	0.520	0.520	104,000	54,080	0.5200	123.5	-	-	123.5	123.5	438	123.52	0.00%
1996-03-12	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-03-11	0	0.520	0.480	-	-	-	0	0	-	123.5	114.0	-	-	-	0	-	0.00%
1996-03-08	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-03-07	0	0.520	0.485	-	-	-	0	0	-	123.5	115.2	-	-	-	0	-	0.00%
1996-03-06	0	0.520	0.490	0.580	-	-	0	0	-	123.5	116.4	137.8	-	-	0	-	0.00%
1996-03-05	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-03-04	0	0.520	0.520	-	0.520	0.520	180,000	93,600	0.5200	123.5	123.5	-	123.5	123.5	758	123.52	0.00%
1996-03-01	0	0.520	-	0.560	-	-	0	0	-	123.5	-	133.0	-	-	0	-	0.00%
1996-02-29	0	0.520	0.520	-	0.520	0.520	44,000	22,880	0.5200	123.5	123.5	-	123.5	123.5	185	123.52	0.00%
1996-02-28	0	0.520	-	0.560	-	-	0	0	-	123.5	-	133.0	-	-	0	-	0.00%
1996-02-27	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-02-26	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-02-23	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-02-22	0	0.520	0.480	-	-	-	0	0	-	123.5	114.0	-	-	-	0	-	0.00%
1996-02-16	0	0.520	0.480	-	-	-	0	0	-	123.5	114.0	-	-	-	0	-	0.00%
1996-02-15	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-02-14	0	0.520	0.480	-	-	-	0	0	-	123.5	114.0	-	-	-	0	-	0.00%
1996-02-13	0	0.520	0.480	-	-	-	0	0	-	123.5	114.0	-	-	-	0	-	0.00%
1996-02-12	0	0.520	0.480	-	-	-	0	0	-	123.5	114.0	-	-	-	0	-	0.00%
1996-02-09	0	0.520	0.485	-	-	-	0	0	-	123.5	115.2	-	-	-	0	-	0.00%
1996-02-08	0	0.520	0.480	-	-	-	0	0	-	123.5	114.0	-	-	-	0	-	0.00%
1996-02-07	0	0.520	0.490	-	0.520	0.520	50,000	26,000	0.5200	123.5	116.4	-	123.5	123.5	210	123.52	0.00%
1996-02-06	0	0.520	0.520	-	0.520	0.520	10,000	5,200	0.5200	123.5	123.5	-	123.5	123.5	42	123.52	0.00%
1996-02-05	0	0.520	-	0.550	-	-	0	0	-	123.5	-	130.6	-	-	0	-	0.00%
1996-02-02	0	0.520	0.520	0.550	-	-	0	0	-	123.5	123.5	130.6	-	-	0	-	0.00%
1996-02-01	0	0.520	-	0.550	-	-	0	0	-	123.5	-	130.6	-	-	0	-	0.00%
1996-01-31	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-30	0	0.520	-	0.520	-	-	0	0	-	123.5	-	123.5	-	-	0	-	0.00%
1996-01-29	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-26	0	0.520	-	0.520	-	-	0	0	-	123.5	-	123.5	-	-	0	-	0.00%
1996-01-25	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-24	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-23	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-22	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-19	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-18	0	0.520	0.520	-	0.520	0.520	70,000	36,400	0.5200	123.5	123.5	-	123.5	123.5	295	123.52	0.00%
1996-01-17	0	0.520	0.500	0.520	-	-	0	0	-	123.5	118.8	123.5	-	-	0	-	0.00%
1996-01-16	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-15	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-12	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-11	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-10	0	0.520	-	0.580	-	-	0	0	-	123.5	-	137.8	-	-	0	-	0.00%
1996-01-09	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-08	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-05	0	0.520	-	0.520	-	-	0	0	-	123.5	-	123.5	-	-	0	-	0.00%
1996-01-04	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1996-01-03	0	0.520	0.500	0.530	-	-	0	0	-	123.5	118.8	125.9	-	-	0	-	0.00%
1996-01-02	0	0.520	-	0.550	-	-	0	0	-	123.5	-	130.6	-	-	0	-	0.00%
1995-12-29	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1995-12-28	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1995-12-27	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1995-12-22	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1995-12-21	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1995-12-20	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1995-12-19	0	0.520	0.520	-	0.520	0.520	12,000	6,240	0.5200	123.5	123.5	-	123.5	123.5	51	123.52	0.00%
1995-12-18	0	0.520	-	0.540	-	-	0	0	-	123.5	-	128.3	-	-	0	-	0.00%
1995-12-15	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1995-12-14	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1995-12-13	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1995-12-12	0	0.520	0.520	-	0.520	0.520	40,000	20,800	0.5200	123.5	123.5	-	123.5	123.5	168	123.52	0.00%
1995-12-11	0	0.520	0.520	0.560	0.520	0.520	12,000	6,240	0.5200	123.5	123.5	133.0	123.5	123.5	51	123.52	-5.45%
1995-12-08	0	0.550	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	0.00%
1995-12-07	0	0.550	0.550	-	-	-	0	0	-	130.6	130.6	-	-	-	0	-	5.77%
1995-12-06	0	0.520	0.500	0.520	-	-	0	0	-	123.5	118.8	123.5	-	-	0	-	0.00%
1995-12-05	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1995-12-04	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1995-12-01	0	0.520	0.520	-	0.520	0.520	10,000	5,200	0.5200	123.5	123.5	-	123.5	123.5	42	123.52	-3.70%
1995-11-30	0	0.540	0.520	-	-	-	0	0	-	128.3	123.5	-	-	-	0	-	0.00%
1995-11-29	0	0.540	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
1995-11-28	0	0.540	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
1995-11-27	0	0.540	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
1995-11-24	0	0.540	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
1995-11-23	0	0.540	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
1995-11-22	0	0.540	0.480	0.540	-	-	0	0	-	128.3	114.0	128.3	-	-	0	-	0.00%
1995-11-21	0	0.540	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
1995-11-20	0	0.540	-	0.540	-	-	0	0	-	128.3	-	128.3	-	-	0	-	0.00%
1995-11-17	0	0.540	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
1995-11-16	0	0.540	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
1995-11-15	0	0.540	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
1995-11-14	0	0.540	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
1995-11-13	0	0.540	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
1995-11-10	0	0.540	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	0.00%
1995-11-09	0	0.540	0.480	-	-	-	0	0	-	128.3	114.0	-	-	-	0	-	0.00%
1995-11-08	0	0.540	0.480	-	-	-	0	0	-	128.3	114.0	-	-	-	0	-	0.00%
1995-11-07	0	0.540	0.500	-	-	-	0	0	-	128.3	118.8	-	-	-	0	-	0.00%
1995-11-06	0	0.540	0.540	-	-	-	0	0	-	128.3	128.3	-	-	-	0	-	0.00%
1995-11-03	0	0.540	0.540	0.570	0.540	0.540	110,000	59,400	0.5400	128.3	128.3	135.4	128.3	128.3	463	128.27	0.00%
1995-11-02	0	0.540	0.540	0.570	-	-	0	0	-	128.3	128.3	135.4	-	-	0	-	0.00%
1995-10-31	0	0.540	0.540	0.590	0.540	0.550	120,000	65,000	0.5417	128.3	128.3	140.1	128.3	130.6	505	128.66	-1.82%
1995-10-30	0	0.550	0.540	0.560	-	-	0	0	-	130.6	128.3	133.0	-	-	0	-	0.00%
1995-10-27	0	0.550	0.550	0.560	0.550	0.550	420,000	231,000	0.5500	130.6	130.6	133.0	130.6	130.6	1,768	130.64	1.85%
1995-10-26	0	0.540	0.540	0.550	0.540	0.550	1,262,000	683,620	0.5417	128.3	128.3	130.6	128.3	130.6	5,313	128.67	5.88%
1995-10-25	0	0.510	-	0.510	-	-	0	0	-	121.1	-	121.1	-	-	0	-	-1.92%
1995-10-24	0	0.520	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1995-10-23	0	0.520	-	0.550	-	-	0	0	-	123.5	-	130.6	-	-	0	-	0.00%
1995-10-20	0	0.520	-	0.540	-	-	0	0	-	123.5	-	128.3	-	-	0	-	0.00%
1995-10-19	0	0.520	0.490	0.540	-	-	0	0	-	123.5	116.4	128.3	-	-	0	-	0.00%
1995-10-18	0	0.520	0.500	0.540	-	-	0	0	-	123.5	118.8	128.3	-	-	0	-	0.00%
1995-10-17	0	0.520	0.500	0.520	-	-	0	0	-	123.5	118.8	123.5	-	-	0	-	0.00%
1995-10-16	0	0.520	0.490	0.510	0.480	0.530	60,000	30,500	0.5083	123.5	116.4	121.1	114.0	125.9	253	120.74	8.33%
1995-10-13	0	0.480	0.460	0.540	0.480	0.490	200,000	97,000	0.4850	114.0	109.3	128.3	114.0	116.4	842	115.20	-12.73%
1995-10-12	0	0.550	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	0.00%
1995-10-11	0	0.550	0.490	0.550	-	-	0	0	-	130.6	116.4	130.6	-	-	0	-	0.00%
1995-10-10	0	0.550	0.540	0.560	0.550	0.550	200,000	110,000	0.5500	130.6	128.3	133.0	130.6	130.6	842	130.64	-1.79%
1995-10-09	0	0.560	-	0.560	-	-	0	0	-	133.0	-	133.0	-	-	0	-	0.00%
1995-10-06	0	0.560	-	0.560	-	-	0	0	-	133.0	-	133.0	-	-	0	-	0.00%
1995-10-05	0	0.560	-	0.560	-	-	0	0	-	133.0	-	133.0	-	-	0	-	-1.75%
1995-10-04	0	0.570	-	0.580	-	-	0	0	-	135.4	-	137.8	-	-	0	-	0.00%
1995-10-03	0	0.570	-	0.570	-	-	0	0	-	135.4	-	135.4	-	-	0	-	0.00%
1995-10-02	0	0.570	-	0.590	-	-	0	0	-	135.4	-	140.1	-	-	0	-	0.00%
1995-09-29	0	0.570	-	0.580	-	-	0	0	-	135.4	-	137.8	-	-	0	-	0.00%
1995-09-28	0	0.570	-	0.580	-	-	0	0	-	135.4	-	137.8	-	-	0	-	0.00%
1995-09-27	0	0.570	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	0.00%
1995-09-26	0	0.570	-	0.570	-	-	0	0	-	135.4	-	135.4	-	-	0	-	-1.72%
1995-09-25	0	0.580	-	0.580	0.560	0.580	4,000	2,280	0.5700	137.8	-	137.8	133.0	137.8	17	135.39	0.00%
1995-09-22	0	0.580	-	0.580	-	-	0	0	-	137.8	-	137.8	-	-	0	-	0.00%
1995-09-21	0	0.580	-	0.580	-	-	0	0	-	137.8	-	137.8	-	-	0	-	0.00%
1995-09-20	0	0.580	-	0.580	0.550	0.600	356,000	200,280	0.5626	137.8	-	137.8	130.6	142.5	1,499	133.63	-1.69%
1995-09-19	0	0.590	0.550	-	-	-	0	0	-	140.1	130.6	-	-	-	0	-	0.00%
1995-09-18	0	0.590	0.550	0.600	-	-	0	0	-	140.1	130.6	142.5	-	-	0	-	0.00%
1995-09-15	0	0.590	-	0.590	-	-	0	0	-	140.1	-	140.1	-	-	0	-	0.00%
1995-09-14	0	0.590	-	0.590	-	-	0	0	-	140.1	-	140.1	-	-	0	-	0.00%
1995-09-13	0	0.590	-	0.590	-	-	0	0	-	140.1	-	140.1	-	-	0	-	0.00%
1995-09-12	0	0.590	-	0.590	-	-	0	0	-	140.1	-	140.1	-	-	0	-	0.00%
1995-09-11	0	0.590	-	0.590	-	-	0	0	-	140.1	-	140.1	-	-	0	-	0.00%
1995-09-08	0	0.590	0.570	0.590	-	-	0	0	-	140.1	135.4	140.1	-	-	0	-	-1.67%
1995-09-07	0	0.600	0.580	0.600	0.570	0.650	636,000	384,240	0.6042	142.5	137.8	142.5	135.4	154.4	2,678	143.50	9.09%
1995-09-06	1	0.550	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	0.00%
1995-09-05	0	0.550	0.510	0.550	0.550	0.550	100,000	55,000	0.5500	130.6	121.1	130.6	130.6	130.6	421	130.64	0.00%
1995-09-04	0	0.550	0.490	0.550	0.550	0.560	54,000	30,200	0.5593	130.6	116.4	130.6	130.6	133.0	227	132.84	0.00%
1995-09-01	0	0.550	0.500	0.550	0.500	0.550	166,000	84,500	0.5090	130.6	118.8	130.6	118.8	130.6	699	120.91	14.58%
1995-08-31	0	0.480	0.480	-	0.480	0.560	40,000	21,920	0.5480	114.0	114.0	-	114.0	133.0	168	130.17	-7.69%
1995-08-30	0	0.520	0.500	0.600	0.520	0.520	20,000	10,400	0.5200	123.5	118.8	142.5	123.5	123.5	84	123.52	-14.75%
1995-08-29	0	0.610	-	0.650	-	-	0	0	-	144.9	-	154.4	-	-	0	-	0.00%
1995-08-25	0	0.610	-	0.650	-	-	0	0	-	144.9	-	154.4	-	-	0	-	0.00%
1995-08-24	0	0.610	0.530	0.630	0.610	0.610	20,000	12,200	0.6100	144.9	125.9	149.6	144.9	144.9	84	144.89	-4.69%
1995-08-23	0	0.640	0.630	0.640	0.610	0.640	40,000	25,440	0.6360	152.0	149.6	152.0	144.9	152.0	168	151.07	8.47%
1995-08-22	0	0.590	0.580	0.620	0.560	0.640	258,000	152,720	0.5919	140.1	137.8	147.3	133.0	152.0	1,086	140.60	-1.67%
1995-08-21	0	0.600	0.570	0.610	0.520	0.600	190,000	106,600	0.5611	142.5	135.4	144.9	123.5	142.5	800	133.27	15.38%
1995-08-18	0	0.520	0.500	0.520	0.540	0.550	130,000	71,200	0.5477	123.5	118.8	123.5	128.3	130.6	547	130.09	-3.70%
1995-08-17	0	0.540	0.500	0.540	0.540	0.540	22,000	11,900	0.5409	128.3	118.8	128.3	128.3	128.3	93	128.48	-3.57%
1995-08-16	0	0.560	-	0.560	-	-	0	0	-	133.0	-	133.0	-	-	0	-	-1.75%
1995-08-15	0	0.570	-	0.570	0.580	0.580	8,000	4,640	0.5800	135.4	-	135.4	137.8	137.8	34	137.77	3.64%
1995-08-14	0	0.550	-	0.550	-	-	0	0	-	130.6	-	130.6	-	-	0	-	0.00%
1995-08-11	0	0.550	-	0.550	-	-	0	0	-	130.6	-	130.6	-	-	0	-	0.00%
1995-08-10	0	0.550	-	0.550	-	-	0	0	-	130.6	-	130.6	-	-	0	-	-1.79%
1995-08-09	0	0.560	-	0.560	-	-	0	0	-	133.0	-	133.0	-	-	0	-	0.00%
1995-08-08	0	0.560	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
1995-08-07	0	0.560	-	0.570	-	-	0	0	-	133.0	-	135.4	-	-	0	-	0.00%
1995-08-04	0	0.560	-	0.560	-	-	0	0	-	133.0	-	133.0	-	-	0	-	0.00%
1995-08-03	0	0.560	-	0.560	-	-	0	0	-	133.0	-	133.0	-	-	0	-	0.00%
1995-08-02	0	0.560	-	-	0.520	0.560	106,000	55,360	0.5223	133.0	-	-	123.5	133.0	446	124.05	3.70%
1995-08-01	0	0.540	-	0.550	0.540	0.540	72,000	38,880	0.5400	128.3	-	130.6	128.3	128.3	303	128.27	3.85%
1995-07-31	0	0.520	-	0.520	-	-	0	0	-	123.5	-	123.5	-	-	0	-	0.00%
1995-07-28	0	0.520	0.500	0.520	0.500	0.520	72,000	36,080	0.5011	123.5	118.8	123.5	118.8	123.5	303	119.03	4.00%
1995-07-27	0	0.500	-	0.520	-	-	0	0	-	118.8	-	123.5	-	-	0	-	0.00%
1995-07-26	0	0.500	-	0.540	-	-	0	0	-	118.8	-	128.3	-	-	0	-	0.00%
1995-07-25	0	0.500	-	0.540	-	-	0	0	-	118.8	-	128.3	-	-	0	-	0.00%
1995-07-24	0	0.500	-	0.540	-	-	0	0	-	118.8	-	128.3	-	-	0	-	0.00%
1995-07-21	0	0.500	-	0.540	-	-	0	0	-	118.8	-	128.3	-	-	0	-	0.00%
1995-07-20	0	0.500	-	0.500	-	-	0	0	-	118.8	-	118.8	-	-	0	-	0.00%
1995-07-19	0	0.500	0.450	0.500	0.470	0.500	72,000	33,900	0.4708	118.8	106.9	118.8	111.6	118.8	303	111.84	2.04%
1995-07-18	0	0.490	0.470	0.500	0.490	0.500	60,000	29,700	0.4950	116.4	111.6	118.8	116.4	118.8	253	117.58	-2.00%
1995-07-17	0	0.500	-	0.540	-	-	0	0	-	118.8	-	128.3	-	-	0	-	0.00%
1995-07-14	0	0.500	-	0.520	-	-	0	0	-	118.8	-	123.5	-	-	0	-	0.00%
1995-07-13	0	0.500	-	0.500	-	-	0	0	-	118.8	-	118.8	-	-	0	-	0.00%
1995-07-12	0	0.500	-	0.500	-	-	0	0	-	118.8	-	118.8	-	-	0	-	-9.09%
1995-07-11	0	0.550	0.550	-	-	-	0	0	-	130.6	130.6	-	-	-	0	-	5.77%
1995-07-10	0	0.520	-	0.520	-	-	0	0	-	123.5	-	123.5	-	-	0	-	-1.89%
1995-07-07	0	0.530	-	0.530	-	-	0	0	-	125.9	-	125.9	-	-	0	-	0.00%
1995-07-06	0	0.530	-	0.530	0.530	0.530	4,000	2,120	0.5300	125.9	-	125.9	125.9	125.9	17	125.89	6.00%
1995-07-05	0	0.500	-	0.530	-	-	0	0	-	118.8	-	125.9	-	-	0	-	0.00%
1995-07-04	0	0.500	-	0.500	-	-	0	0	-	118.8	-	118.8	-	-	0	-	-5.66%
1995-07-03	0	0.530	-	0.530	-	-	0	0	-	125.9	-	125.9	-	-	0	-	0.00%
1995-06-30	0	0.530	-	0.530	-	-	0	0	-	125.9	-	125.9	-	-	0	-	0.00%
1995-06-29	0	0.530	-	0.530	-	-	0	0	-	125.9	-	125.9	-	-	0	-	0.00%
1995-06-28	0	0.530	-	0.530	0.550	0.550	4,000	2,200	0.5500	125.9	-	125.9	130.6	130.6	17	130.64	1.92%
1995-06-27	0	0.520	-	0.520	-	-	0	0	-	123.5	-	123.5	-	-	0	-	-1.89%
1995-06-26	0	0.530	0.490	0.530	0.450	0.530	286,000	136,020	0.4756	125.9	116.4	125.9	106.9	125.9	1,204	112.97	15.22%
1995-06-23	0	0.460	0.460	0.480	0.460	0.480	250,000	115,920	0.4637	109.3	109.3	114.0	109.3	114.0	1,052	110.14	-4.17%
1995-06-22	0	0.480	-	0.480	-	-	0	0	-	114.0	-	114.0	-	-	0	-	0.00%
1995-06-21	0	0.480	-	0.490	-	-	0	0	-	114.0	-	116.4	-	-	0	-	0.00%
1995-06-20	0	0.480	-	0.500	-	-	0	0	-	114.0	-	118.8	-	-	0	-	0.00%
1995-06-16	0	0.480	-	0.500	-	-	0	0	-	114.0	-	118.8	-	-	0	-	0.00%
1995-06-15	0	0.480	-	0.480	-	-	0	0	-	114.0	-	114.0	-	-	0	-	-2.04%
1995-06-14	0	0.490	-	-	0.500	0.500	12,000	6,000	0.5000	116.4	-	-	118.8	118.8	51	118.77	0.00%
1995-06-13	0	0.500	-	0.500	-	-	0	0	-	116.4	-	116.4	-	-	0	-	0.00%
1995-06-12	0	0.500	-	0.500	-	-	0	0	-	116.4	-	116.4	-	-	0	-	0.00%
1995-06-09	0	0.500	-	0.500	-	-	0	0	-	116.4	-	116.4	-	-	0	-	0.00%
1995-06-08	0	0.500	-	0.500	-	-	0	0	-	116.4	-	116.4	-	-	0	-	0.00%
1995-06-07	0	0.500	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	0.00%
1995-06-06	0	0.500	-	0.500	-	-	0	0	-	116.4	-	116.4	-	-	0	-	0.00%
1995-06-05	0	0.500	-	0.500	-	-	0	0	-	116.4	-	116.4	-	-	0	-	0.00%
1995-06-01	0	0.500	-	0.500	-	-	0	0	-	116.4	-	116.4	-	-	0	-	0.00%
1995-05-31	0	0.500	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	0.00%
1995-05-30	0	0.500	-	0.550	-	-	0	0	-	116.4	-	128.0	-	-	0	-	0.00%
1995-05-29	0	0.500	-	0.530	-	-	0	0	-	116.4	-	123.4	-	-	0	-	0.00%
1995-05-26	0	0.500	-	0.500	0.500	0.500	10,000	5,000	0.5000	116.4	-	116.4	116.4	116.4	43	116.39	-9.09%
1995-05-25	0	0.550	-	0.550	-	-	0	0	-	128.0	-	128.0	-	-	0	-	0.00%
1995-05-24	0	0.550	-	0.550	-	-	0	0	-	128.0	-	128.0	-	-	0	-	0.00%
1995-05-23	0	0.550	-	0.550	0.550	0.550	10,000	5,500	0.5500	128.0	-	128.0	128.0	128.0	43	128.03	-5.17%
1995-05-22	0	0.580	-	0.600	-	-	0	0	-	135.0	-	139.7	-	-	0	-	0.00%
1995-05-19	0	0.580	-	0.580	-	-	0	0	-	135.0	-	135.0	-	-	0	-	0.00%
1995-05-18	0	0.580	-	0.580	-	-	0	0	-	135.0	-	135.0	-	-	0	-	0.00%
1995-05-17	0	0.580	-	0.620	-	-	0	0	-	135.0	-	144.3	-	-	0	-	0.00%
1995-05-16	0	0.580	-	0.610	-	-	0	0	-	135.0	-	142.0	-	-	0	-	0.00%
1995-05-15	0	0.580	-	0.620	-	-	0	0	-	135.0	-	144.3	-	-	0	-	0.00%
1995-05-12	0	0.580	-	0.620	-	-	0	0	-	135.0	-	144.3	-	-	0	-	0.00%
1995-05-11	0	0.580	-	0.620	-	-	0	0	-	135.0	-	144.3	-	-	0	-	0.00%
1995-05-10	0	0.580	-	0.590	-	-	0	0	-	135.0	-	137.3	-	-	0	-	0.00%
1995-05-09	0	0.580	-	0.580	0.600	0.640	6,000	3,760	0.6267	135.0	-	135.0	139.7	149.0	26	145.88	-1.69%
1995-05-08	0	0.590	-	0.590	-	-	0	0	-	137.3	-	137.3	-	-	0	-	-1.67%
1995-05-05	0	0.600	0.600	-	-	-	0	0	-	139.7	139.7	-	-	-	0	-	7.14%
1995-05-04	0	0.560	-	0.560	-	-	0	0	-	130.4	-	130.4	-	-	0	-	-1.75%
1995-05-03	0	0.570	-	0.570	-	-	0	0	-	132.7	-	132.7	-	-	0	-	0.00%
1995-05-02	0	0.570	0.570	-	-	-	0	0	-	132.7	132.7	-	-	-	0	-	5.56%
1995-05-01	0	0.540	-	0.540	-	-	0	0	-	125.7	-	125.7	-	-	0	-	0.00%
1995-04-28	0	0.540	-	0.540	-	-	0	0	-	125.7	-	125.7	-	-	0	-	0.00%
1995-04-27	0	0.540	-	0.540	-	-	0	0	-	125.7	-	125.7	-	-	0	-	0.00%
1995-04-26	0	0.540	0.540	-	0.500	0.500	50,000	25,000	0.5000	125.7	125.7	-	116.4	116.4	215	116.39	3.85%
1995-04-25	0	0.520	0.480	-	-	-	0	0	-	121.0	111.7	-	-	-	0	-	0.00%
1995-04-24	0	0.520	-	0.520	-	-	0	0	-	121.0	-	121.0	-	-	0	-	-3.70%
1995-04-21	0	0.540	-	0.540	-	-	0	0	-	125.7	-	125.7	-	-	0	-	-6.90%
1995-04-20	0	0.580	-	-	0.550	0.580	54,000	29,820	0.5522	135.0	-	-	128.0	135.0	232	128.55	5.45%
1995-04-19	0	0.550	0.480	-	-	-	0	0	-	128.0	111.7	-	-	-	0	-	0.00%
1995-04-18	0	0.550	0.500	0.550	-	-	0	0	-	128.0	116.4	128.0	-	-	0	-	0.00%
1995-04-13	0	0.550	0.510	0.520	0.550	0.550	4,000	2,200	0.5500	128.0	118.7	121.0	128.0	128.0	17	128.03	17.02%
1995-04-12	0	0.470	0.470	0.550	0.465	0.550	96,000	47,620	0.4960	109.4	109.4	128.0	108.2	128.0	412	115.47	-14.55%
1995-04-11	0	0.550	0.450	0.550	0.500	0.550	42,000	21,100	0.5024	128.0	104.8	128.0	116.4	128.0	180	116.94	1.85%
1995-04-10	0	0.540	0.510	0.530	0.540	0.550	104,000	56,660	0.5448	125.7	118.7	123.4	125.7	128.0	447	126.82	-8.47%
1995-04-07	0	0.590	-	0.590	0.590	0.590	4,000	2,360	0.5900	137.3	-	137.3	137.3	137.3	17	137.34	5.36%
1995-04-06	0	0.560	0.500	0.560	-	-	0	0	-	130.4	116.4	130.4	-	-	0	-	0.00%
1995-04-04	0	0.560	-	0.560	0.560	0.560	204,000	102,240	0.5012	130.4	-	130.4	130.4	130.4	876	116.66	0.00%
1995-04-03	0	0.560	0.560	-	-	-	0	0	-	130.4	130.4	-	-	-	0	-	12.00%
1995-03-31	0	0.500	0.480	0.540	0.430	0.500	128,000	56,200	0.4391	116.4	111.7	125.7	100.1	116.4	550	102.20	4.17%
1995-03-30	0	0.480	0.480	0.500	0.480	0.500	76,000	37,480	0.4932	111.7	111.7	116.4	111.7	116.4	326	114.80	-17.24%
1995-03-29	0	0.580	-	0.580	-	-	0	0	-	135.0	-	135.0	-	-	0	-	0.00%
1995-03-28	0	0.580	-	0.580	-	-	0	0	-	135.0	-	135.0	-	-	0	-	0.00%
1995-03-27	0	0.580	0.490	-	-	-	0	0	-	135.0	114.1	-	-	-	0	-	0.00%
1995-03-24	0	0.580	0.490	0.600	-	-	0	0	-	135.0	114.1	139.7	-	-	0	-	0.00%
1995-03-23	0	0.580	-	0.580	-	-	0	0	-	135.0	-	135.0	-	-	0	-	-3.33%
1995-03-22	0	0.600	0.480	0.600	0.500	0.600	56,000	29,600	0.5286	139.7	111.7	139.7	116.4	139.7	241	123.04	1.69%
1995-03-21	0	0.590	-	0.600	-	-	0	0	-	137.3	-	139.7	-	-	0	-	0.00%
1995-03-20	0	0.590	-	0.590	-	-	0	0	-	137.3	-	137.3	-	-	0	-	-1.67%
1995-03-17	0	0.600	-	0.600	-	-	0	0	-	139.7	-	139.7	-	-	0	-	-3.23%
1995-03-16	0	0.620	-	0.620	0.620	0.620	4,000	2,480	0.6200	144.3	-	144.3	144.3	144.3	17	144.32	3.33%
1995-03-15	0	0.600	-	0.600	0.590	0.630	90,000	53,260	0.5918	139.7	-	139.7	137.3	146.7	387	137.75	1.69%
1995-03-14	0	0.590	-	0.590	0.590	0.590	2,000	1,180	0.5900	137.3	-	137.3	137.3	137.3	9	137.34	0.00%
1995-03-13	0	0.590	-	0.590	-	-	0	0	-	137.3	-	137.3	-	-	0	-	0.00%
1995-03-10	0	0.590	-	0.590	-	-	0	0	-	137.3	-	137.3	-	-	0	-	0.00%
1995-03-09	0	0.590	-	0.590	-	-	0	0	-	137.3	-	137.3	-	-	0	-	0.00%
1995-03-08	0	0.590	-	0.590	-	-	0	0	-	137.3	-	137.3	-	-	0	-	-1.67%
1995-03-07	0	0.600	-	0.600	-	-	0	0	-	139.7	-	139.7	-	-	0	-	0.00%
1995-03-06	0	0.600	-	0.600	-	-	0	0	-	139.7	-	139.7	-	-	0	-	0.00%
1995-03-03	0	0.600	-	0.600	-	-	0	0	-	139.7	-	139.7	-	-	0	-	0.00%
1995-03-02	0	0.600	-	0.600	-	-	0	0	-	139.7	-	139.7	-	-	0	-	0.00%
1995-03-01	0	0.600	-	0.600	-	-	0	0	-	139.7	-	139.7	-	-	0	-	0.00%
1995-02-28	0	0.600	-	0.600	-	-	0	0	-	139.7	-	139.7	-	-	0	-	0.00%
1995-02-27	0	0.600	-	0.600	-	-	0	0	-	139.7	-	139.7	-	-	0	-	0.00%
1995-02-24	0	0.600	-	0.600	-	-	0	0	-	139.7	-	139.7	-	-	0	-	0.00%
1995-02-23	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-02-22	0	0.600	-	0.600	-	-	0	0	-	139.7	-	139.7	-	-	0	-	0.00%
1995-02-21	0	0.600	-	0.600	-	-	0	0	-	139.7	-	139.7	-	-	0	-	0.00%
1995-02-20	0	0.600	-	-	0.600	0.600	4,000	2,400	0.6000	139.7	-	-	139.7	139.7	17	139.67	7.14%
1995-02-17	0	0.560	-	0.560	-	-	0	0	-	130.4	-	130.4	-	-	0	-	-1.75%
1995-02-16	0	0.570	-	0.580	-	-	0	0	-	132.7	-	135.0	-	-	0	-	0.00%
1995-02-15	0	0.570	-	0.580	-	-	0	0	-	132.7	-	135.0	-	-	0	-	0.00%
1995-02-14	0	0.570	-	0.580	-	-	0	0	-	132.7	-	135.0	-	-	0	-	0.00%
1995-02-13	0	0.570	-	0.580	-	-	0	0	-	132.7	-	135.0	-	-	0	-	0.00%
1995-02-10	0	0.570	0.570	0.580	0.530	0.530	30,000	15,900	0.5300	132.7	132.7	135.0	123.4	123.4	129	123.37	0.00%
1995-02-09	0	0.570	0.570	0.580	0.550	0.550	20,000	11,000	0.5500	132.7	132.7	135.0	128.0	128.0	86	128.03	-3.39%
1995-02-08	0	0.590	-	0.600	-	-	0	0	-	137.3	-	139.7	-	-	0	-	0.00%
1995-02-07	0	0.590	-	0.600	-	-	0	0	-	137.3	-	139.7	-	-	0	-	0.00%
1995-02-06	0	0.590	-	0.590	-	-	0	0	-	137.3	-	137.3	-	-	0	-	0.00%
1995-02-03	0	0.590	0.590	0.600	0.590	0.590	90,000	53,100	0.5900	137.3	137.3	139.7	137.3	137.3	387	137.34	-1.67%
1995-01-30	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-27	0	0.600	-	0.620	-	-	0	0	-	139.7	-	144.3	-	-	0	-	0.00%
1995-01-26	0	0.600	-	0.640	-	-	0	0	-	139.7	-	149.0	-	-	0	-	0.00%
1995-01-25	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-24	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-23	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-20	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-19	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-18	0	0.600	-	0.640	-	-	0	0	-	139.7	-	149.0	-	-	0	-	0.00%
1995-01-17	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-16	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-13	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-12	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-11	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-10	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-09	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1995-01-06	0	0.600	0.560	0.610	-	-	0	0	-	139.7	130.4	142.0	-	-	0	-	0.00%
1995-01-05	0	0.600	0.600	0.620	0.600	0.620	20,000	12,080	0.6040	139.7	139.7	144.3	139.7	144.3	86	140.60	-6.25%
1995-01-04	0	0.640	0.640	-	0.590	0.590	20,000	11,800	0.5900	149.0	149.0	-	137.3	137.3	86	137.34	8.47%
1995-01-03	0	0.590	0.590	0.640	0.590	0.590	6,000	3,540	0.5900	137.3	137.3	149.0	137.3	137.3	26	137.34	-1.67%
1994-12-30	0	0.600	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
1994-12-29	0	0.600	0.590	-	-	-	164,000	98,400	0.6000	139.7	137.3	-	-	-	705	139.67	0.00%
1994-12-28	0	0.600	-	-	0.600	0.630	66,000	41,100	0.6227	139.7	-	-	139.7	146.7	284	144.96	-6.25%
1994-12-23	0	0.640	-	0.640	-	-	0	0	-	149.0	-	149.0	-	-	0	-	-3.03%
1994-12-22	0	0.660	-	-	-	-	0	0	-	153.6	-	-	-	-	0	-	0.00%
1994-12-21	0	0.660	-	-	-	-	0	0	-	153.6	-	-	-	-	0	-	0.00%
1994-12-20	0	0.660	-	0.660	-	-	0	0	-	153.6	-	153.6	-	-	0	-	0.00%
1994-12-19	0	0.660	-	-	-	-	0	0	-	153.6	-	-	-	-	0	-	0.00%
1994-12-16	0	0.660	-	0.660	-	-	0	0	-	153.6	-	153.6	-	-	0	-	0.00%
1994-12-15	0	0.660	-	0.660	-	-	0	0	-	153.6	-	153.6	-	-	0	-	0.00%
1994-12-14	0	0.660	-	-	-	-	0	0	-	153.6	-	-	-	-	0	-	0.00%
1994-12-13	0	0.660	-	0.660	-	-	0	0	-	153.6	-	153.6	-	-	0	-	0.00%
1994-12-12	0	0.660	-	0.700	-	-	0	0	-	153.6	-	162.9	-	-	0	-	0.00%
1994-12-09	0	0.660	0.640	0.660	0.660	0.660	10,000	6,600	0.6600	153.6	149.0	153.6	153.6	153.6	43	153.63	-5.71%
1994-12-08	0	0.700	-	-	-	-	0	0	-	162.9	-	-	-	-	0	-	0.00%
1994-12-07	0	0.700	-	0.700	-	-	0	0	-	162.9	-	162.9	-	-	0	-	0.00%
1994-12-06	0	0.700	-	-	-	-	0	0	-	162.9	-	-	-	-	0	-	0.00%
1994-12-05	0	0.700	-	0.700	-	-	0	0	-	162.9	-	162.9	-	-	0	-	0.00%
1994-12-02	0	0.700	-	0.710	-	-	0	0	-	162.9	-	165.3	-	-	0	-	0.00%
1994-12-01	0	0.700	0.620	0.700	-	-	0	0	-	162.9	144.3	162.9	-	-	0	-	0.00%
1994-11-30	0	0.700	0.620	0.700	0.620	0.700	6,000	4,040	0.6733	162.9	144.3	162.9	144.3	162.9	26	156.74	6.06%
1994-11-29	0	0.660	0.660	0.680	0.660	0.660	2,000	1,320	0.6600	153.6	153.6	158.3	153.6	153.6	9	153.63	0.00%
1994-11-28	0	0.660	0.650	0.690	0.660	0.680	230,000	153,800	0.6687	153.6	151.3	160.6	153.6	158.3	988	155.66	0.00%
1994-11-25	0	0.660	0.660	-	0.660	0.660	20,000	13,200	0.6600	153.6	153.6	-	153.6	153.6	86	153.63	0.00%
1994-11-24	0	0.660	0.660	0.700	-	-	0	0	-	153.6	153.6	162.9	-	-	0	-	0.00%
1994-11-23	0	0.660	0.660	-	0.650	0.650	352,000	228,800	0.6500	153.6	153.6	-	151.3	151.3	1,512	151.31	-2.94%
1994-11-22	0	0.680	0.680	-	0.670	0.680	112,000	76,100	0.6795	158.3	158.3	-	156.0	158.3	481	158.17	-4.23%
1994-11-21	0	0.710	0.690	0.730	0.690	0.710	362,000	253,000	0.6989	165.3	160.6	169.9	160.6	165.3	1,555	162.69	2.90%
1994-11-18	0	0.690	0.680	0.710	-	-	0	0	-	160.6	158.3	165.3	-	-	0	-	0.00%
1994-11-17	0	0.690	0.690	0.710	0.690	0.700	102,000	71,380	0.6998	160.6	160.6	165.3	160.6	162.9	438	162.90	-2.82%
1994-11-16	0	0.710	0.690	0.720	0.710	0.710	150,000	106,500	0.7100	165.3	160.6	167.6	165.3	165.3	644	165.27	-4.05%
1994-11-15	0	0.740	0.730	0.740	0.730	0.740	40,000	29,300	0.7325	172.3	169.9	172.3	169.9	172.3	172	170.51	-3.90%
1994-11-14	0	0.770	0.720	0.790	0.720	0.770	190,000	139,080	0.7320	179.2	167.6	183.9	167.6	179.2	816	170.39	1.32%
1994-11-11	0	0.760	-	0.760	-	-	0	0	-	176.9	-	176.9	-	-	0	-	0.00%
1994-11-10	0	0.760	-	0.760	-	-	0	0	-	176.9	-	176.9	-	-	0	-	0.00%
1994-11-09	0	0.760	-	0.760	-	-	0	0	-	176.9	-	176.9	-	-	0	-	0.00%
1994-11-08	0	0.760	-	0.760	-	-	0	0	-	176.9	-	176.9	-	-	0	-	0.00%
1994-11-07	0	0.760	-	0.760	0.760	0.760	6,000	4,560	0.7600	176.9	-	176.9	176.9	176.9	26	176.91	0.00%
1994-11-04	0	0.760	-	0.770	-	-	0	0	-	176.9	-	179.2	-	-	0	-	0.00%
1994-11-03	0	0.760	-	0.760	-	-	0	0	-	176.9	-	176.9	-	-	0	-	0.00%
1994-11-02	0	0.760	-	0.780	-	-	0	0	-	176.9	-	181.6	-	-	0	-	0.00%
1994-11-01	0	0.760	-	0.790	-	-	0	0	-	176.9	-	183.9	-	-	0	-	0.00%
1994-10-31	0	0.760	-	0.790	-	-	0	0	-	176.9	-	183.9	-	-	0	-	0.00%
1994-10-28	0	0.760	-	0.760	-	-	0	0	-	176.9	-	176.9	-	-	0	-	0.00%
1994-10-27	0	0.760	-	0.790	-	-	0	0	-	176.9	-	183.9	-	-	0	-	0.00%
1994-10-26	0	0.760	-	-	-	-	0	0	-	176.9	-	-	-	-	0	-	0.00%
1994-10-25	0	0.760	-	-	-	-	0	0	-	176.9	-	-	-	-	0	-	0.00%
1994-10-24	0	0.760	-	0.790	-	-	0	0	-	176.9	-	183.9	-	-	0	-	0.00%
1994-10-21	0	0.760	0.760	-	-	-	0	0	-	176.9	176.9	-	-	-	0	-	5.56%
1994-10-20	0	0.720	0.720	0.750	0.720	0.720	40,000	28,800	0.7200	167.6	167.6	174.6	167.6	167.6	172	167.60	-4.00%
1994-10-19	0	0.750	-	0.780	-	-	0	0	-	174.6	-	181.6	-	-	0	-	0.00%
1994-10-18	0	0.750	-	0.790	0.750	0.750	10,000	7,500	0.7500	174.6	-	183.9	174.6	174.6	43	174.58	-6.25%
1994-10-17	0	0.800	-	-	0.800	0.800	458,000	366,400	0.8000	186.2	-	-	186.2	186.2	1,968	186.22	-2.44%
1994-10-14	0	0.820	-	-	-	-	0	0	-	190.9	-	-	-	-	0	-	0.00%
1994-10-12	0	0.820	-	0.840	-	-	0	0	-	190.9	-	195.5	-	-	0	-	0.00%
1994-10-11	0	0.820	-	0.830	-	-	0	0	-	190.9	-	193.2	-	-	0	-	-2.38%
1994-10-10	0	0.840	-	0.850	-	-	0	0	-	195.5	-	197.9	-	-	0	-	0.00%
1994-10-07	0	0.840	-	0.840	-	-	0	0	-	195.5	-	195.5	-	-	0	-	0.00%
1994-10-06	0	0.840	-	0.850	-	-	0	0	-	195.5	-	197.9	-	-	0	-	0.00%
1994-10-05	0	0.840	-	-	-	-	0	0	-	195.5	-	-	-	-	0	-	0.00%
1994-10-04	0	0.840	-	-	-	-	0	0	-	195.5	-	-	-	-	0	-	0.00%
1994-10-03	0	0.840	-	0.880	-	-	0	0	-	195.5	-	204.8	-	-	0	-	0.00%
1994-09-30	0	0.840	-	0.840	-	-	0	0	-	195.5	-	195.5	-	-	0	-	-1.18%
1994-09-29	0	0.850	-	0.850	-	-	0	0	-	197.9	-	197.9	-	-	0	-	0.00%
1994-09-28	0	0.850	0.850	-	0.810	0.810	20,000	16,200	0.8100	197.9	197.9	-	188.6	188.6	86	188.55	2.41%
1994-09-27	0	0.830	-	-	-	-	0	0	-	193.2	-	-	-	-	0	-	0.00%
1994-09-26	0	0.830	-	-	-	-	0	0	-	193.2	-	-	-	-	0	-	0.00%
1994-09-23	0	0.830	-	0.860	-	-	0	0	-	193.2	-	200.2	-	-	0	-	0.00%
1994-09-22	0	0.830	0.750	-	-	-	0	0	-	193.2	174.6	-	-	-	0	-	0.00%
1994-09-20	0	0.830	0.780	0.830	0.790	0.860	32,000	25,920	0.8100	193.2	181.6	193.2	183.9	200.2	137	188.55	-5.68%
1994-09-19	0	0.880	-	0.930	-	-	0	0	-	204.8	-	216.5	-	-	0	-	0.00%
1994-09-16	0	0.880	0.820	-	-	-	0	0	-	204.8	190.9	-	-	-	0	-	0.00%
1994-09-15	0	0.880	-	0.890	-	-	0	0	-	204.8	-	207.2	-	-	0	-	0.00%
1994-09-14	0	0.880	0.880	-	0.840	0.840	20,000	16,800	0.8400	204.8	204.8	-	195.5	195.5	86	195.54	3.53%
1994-09-13	0	0.850	0.850	-	0.830	0.830	10,000	8,300	0.8300	197.9	197.9	-	193.2	193.2	43	193.21	-3.41%
1994-09-12	0	0.880	0.820	-	-	-	0	0	-	204.8	190.9	-	-	-	0	-	0.00%
1994-09-09	0	0.880	-	0.880	0.900	0.900	10,000	9,000	0.9000	204.8	-	204.8	209.5	209.5	43	209.50	1.15%
1994-09-08	0	0.870	-	-	-	-	0	0	-	202.5	-	-	-	-	0	-	0.00%
1994-09-07	0	0.870	-	0.900	-	-	0	0	-	202.5	-	209.5	-	-	0	-	0.00%
1994-09-06	0	0.870	-	0.900	-	-	0	0	-	202.5	-	209.5	-	-	0	-	0.00%
1994-09-05	0	0.870	-	-	0.800	0.880	120,000	98,160	0.8180	202.5	-	-	186.2	204.8	516	190.41	8.75%
1994-09-02	0	0.800	0.750	0.800	0.800	0.800	30,000	24,000	0.8000	186.2	174.6	186.2	186.2	186.2	129	186.22	0.00%
1994-09-01	0	0.800	0.800	0.850	0.800	0.850	22,000	18,600	0.8455	186.2	186.2	197.9	186.2	197.9	95	196.80	-6.98%
1994-08-31	0	0.860	-	0.860	-	-	0	0	-	200.2	-	200.2	-	-	0	-	0.00%
1994-08-30	0	0.860	-	-	0.860	0.860	10,000	8,600	0.8600	200.2	-	-	200.2	200.2	43	200.19	3.61%
1994-08-26	0	0.830	-	0.840	-	-	0	0	-	193.2	-	195.5	-	-	0	-	0.00%
1994-08-25	0	0.830	-	0.840	-	-	0	0	-	193.2	-	195.5	-	-	0	-	0.00%
1994-08-24	0	0.830	-	0.850	-	-	0	0	-	193.2	-	197.9	-	-	0	-	0.00%
1994-08-23	0	0.830	0.760	-	-	-	0	0	-	193.2	176.9	-	-	-	0	-	0.00%
1994-08-22	0	0.830	0.780	0.830	-	-	0	0	-	193.2	181.6	193.2	-	-	0	-	-1.19%
1994-08-19	0	0.840	0.790	0.840	-	-	0	0	-	195.5	183.9	195.5	-	-	0	-	-2.33%
1994-08-18	0	0.860	0.800	0.860	-	-	0	0	-	200.2	186.2	200.2	-	-	0	-	0.00%
1994-08-17	0	0.860	0.770	0.860	0.860	0.860	12,000	10,320	0.8600	200.2	179.2	200.2	200.2	200.2	52	200.19	4.88%
1994-08-16	0	0.820	0.820	0.860	0.800	0.860	170,000	138,860	0.8168	190.9	190.9	200.2	186.2	200.2	730	190.14	-7.87%
1994-08-15	0	0.890	0.890	0.900	0.860	0.870	34,000	29,520	0.8682	207.2	207.2	209.5	200.2	202.5	146	202.11	2.30%
1994-08-12	0	0.870	0.825	0.870	-	-	0	0	-	202.5	192.0	202.5	-	-	0	-	-1.14%
1994-08-11	0	0.880	0.830	0.880	-	-	0	0	-	204.8	193.2	204.8	-	-	0	-	0.00%
1994-08-10	0	0.880	0.830	-	-	-	0	0	-	204.8	193.2	-	-	-	0	-	0.00%
1994-08-09	0	0.880	0.840	0.880	-	-	0	0	-	204.8	195.5	204.8	-	-	0	-	-2.22%
1994-08-08	0	0.900	0.900	0.940	0.860	0.880	84,000	73,680	0.8771	209.5	209.5	218.8	200.2	204.8	361	204.18	2.27%
1994-08-05	0	0.880	-	0.880	-	-	0	0	-	204.8	-	204.8	-	-	0	-	0.00%
1994-08-04	0	0.880	0.820	0.880	-	-	0	0	-	204.8	190.9	204.8	-	-	0	-	-1.12%
1994-08-03	0	0.890	0.830	0.890	-	-	0	0	-	207.2	193.2	207.2	-	-	0	-	0.00%
1994-08-02	0	0.890	-	0.910	-	-	0	0	-	207.2	-	211.8	-	-	0	-	0.00%
1994-08-01	0	0.890	0.890	-	0.830	0.870	14,000	11,860	0.8471	207.2	207.2	-	193.2	202.5	60	197.20	1.14%
1994-07-29	0	0.880	-	0.910	-	-	0	0	-	204.8	-	211.8	-	-	0	-	0.00%
1994-07-28	0	0.880	-	0.910	-	-	0	0	-	204.8	-	211.8	-	-	0	-	0.00%
1994-07-27	0	0.880	-	0.910	-	-	0	0	-	204.8	-	211.8	-	-	0	-	0.00%
1994-07-26	0	0.880	-	-	-	-	0	0	-	204.8	-	-	-	-	0	-	0.00%
1994-07-25	0	0.880	-	0.920	-	-	0	0	-	204.8	-	214.2	-	-	0	-	0.00%
1994-07-22	0	0.880	-	-	-	-	0	0	-	204.8	-	-	-	-	0	-	0.00%
1994-07-21	0	0.880	-	-	-	-	0	0	-	204.8	-	-	-	-	0	-	0.00%
1994-07-20	0	0.880	0.830	-	-	-	0	0	-	204.8	193.2	-	-	-	0	-	0.00%
1994-07-19	0	0.880	-	-	-	-	0	0	-	204.8	-	-	-	-	0	-	0.00%
1994-07-18	0	0.880	-	-	-	-	0	0	-	204.8	-	-	-	-	0	-	0.00%
1994-07-15	0	0.880	-	0.900	0.880	0.880	20,000	17,600	0.8800	204.8	-	209.5	204.8	204.8	86	204.85	-2.22%
1994-07-14	0	0.900	-	0.900	-	-	0	0	-	209.5	-	209.5	-	-	0	-	-3.23%
1994-07-13	0	0.930	-	0.930	0.850	0.930	10,000	9,080	0.9080	216.5	-	216.5	197.9	216.5	43	211.36	5.68%
1994-07-12	0	0.880	-	0.880	-	-	0	0	-	204.8	-	204.8	-	-	0	-	0.00%
1994-07-11	0	0.880	-	0.880	-	-	0	0	-	204.8	-	204.8	-	-	0	-	-3.30%
1994-07-08	0	0.910	0.910	-	-	-	0	0	-	211.8	211.8	-	-	-	0	-	2.25%
1994-07-07	0	0.890	0.870	0.900	-	-	0	0	-	207.2	202.5	209.5	-	-	0	-	0.00%
1994-07-06	0	0.890	0.870	0.890	-	-	0	0	-	207.2	202.5	207.2	-	-	0	-	0.00%
1994-07-05	0	0.890	0.870	0.890	-	-	0	0	-	207.2	202.5	207.2	-	-	0	-	-1.11%
1994-07-04	0	0.900	0.900	0.920	0.900	0.900	10,000	9,000	0.9000	209.5	209.5	214.2	209.5	209.5	43	209.50	1.12%
1994-07-01	0	0.890	-	0.900	-	-	0	0	-	207.2	-	209.5	-	-	0	-	0.00%
1994-06-30	0	0.890	-	0.900	-	-	0	0	-	207.2	-	209.5	-	-	0	-	3.49%
1994-06-29	0	0.860	-	0.900	-	-	0	0	-	200.2	-	209.5	-	-	0	-	0.00%
1994-06-28	0	0.860	0.820	-	-	-	0	0	-	200.2	190.9	-	-	-	0	-	0.00%
1994-06-27	0	0.860	0.860	-	0.820	0.820	50,000	41,000	0.8200	200.2	200.2	-	190.9	190.9	215	190.88	-2.27%
1994-06-24	0	0.880	0.860	0.900	0.860	0.900	80,000	70,800	0.8850	204.8	200.2	209.5	200.2	209.5	344	206.01	0.00%
1994-06-23	0	0.880	0.880	0.910	0.880	0.900	34,000	30,200	0.8882	204.8	204.8	211.8	204.8	209.5	146	206.76	-2.22%
1994-06-22	0	0.900	0.870	0.900	0.890	0.930	400,000	363,920	0.9098	209.5	202.5	209.5	207.2	216.5	1,718	211.78	1.12%
1994-06-21	0	0.890	0.890	0.920	0.890	0.900	122,000	109,600	0.8984	207.2	207.2	214.2	207.2	209.5	524	209.12	3.49%
1994-06-20	0	0.860	-	0.900	-	-	0	0	-	200.2	-	209.5	-	-	0	-	0.00%
1994-06-17	0	0.860	0.840	0.860	-	-	0	0	-	200.2	195.5	200.2	-	-	0	-	-2.27%
1994-06-16	0	0.880	-	0.900	-	-	0	0	-	204.8	-	209.5	-	-	0	-	0.00%
1994-06-15	0	0.880	0.880	0.920	-	-	0	0	-	204.8	204.8	214.2	-	-	0	-	4.76%
1994-06-10	0	0.840	-	-	-	-	0	0	-	195.5	-	-	-	-	0	-	0.00%
1994-06-09	0	0.840	-	0.890	-	-	0	0	-	195.5	-	207.2	-	-	0	-	0.00%
1994-06-08	0	0.840	0.800	0.900	-	-	0	0	-	195.5	186.2	209.5	-	-	0	-	0.00%
1994-06-07	0	0.840	0.840	0.850	0.800	0.840	22,000	18,400	0.8364	195.5	195.5	197.9	186.2	195.5	95	194.69	0.00%
1994-06-06	0	0.840	0.800	0.840	0.780	0.840	14,000	11,160	0.7971	195.5	186.2	195.5	181.6	195.5	60	185.56	1.20%
1994-06-03	0	0.830	0.780	0.830	0.810	0.840	20,000	16,380	0.8190	193.2	181.6	193.2	188.6	195.5	86	190.65	-1.19%
1994-06-02	0	0.840	-	0.900	0.840	0.860	8,000	6,800	0.8500	195.5	-	209.5	195.5	200.2	34	197.86	-4.55%
1994-06-01	0	0.880	0.880	0.890	0.820	0.900	86,000	74,620	0.8677	204.8	204.8	207.2	190.9	209.5	369	201.98	-4.35%
1994-05-31	0	0.920	0.850	0.930	0.880	0.920	24,000	21,300	0.8875	214.2	197.9	216.5	204.8	214.2	103	206.59	-2.13%
1994-05-30	0	0.940	-	0.940	0.940	0.940	52,000	48,880	0.9400	218.8	-	218.8	218.8	218.8	223	218.81	2.17%
1994-05-27	0	0.920	-	0.930	-	-	0	0	-	214.2	-	216.5	-	-	0	-	-3.16%
1994-05-26	0	0.950	-	0.980	-	-	0	0	-	221.1	-	228.1	-	-	0	-	0.00%
1994-05-25	0	0.950	-	0.950	0.960	0.960	30,000	28,800	0.9600	221.1	-	221.1	223.5	223.5	129	223.47	4.40%
1994-05-24	0	0.910	-	0.910	0.860	0.910	52,000	45,380	0.8727	211.8	-	211.8	200.2	211.8	223	203.15	7.06%
1994-05-23	0	0.850	0.770	0.850	0.800	0.850	34,000	27,400	0.8059	197.9	179.2	197.9	186.2	197.9	146	187.59	-1.16%
1994-05-20	0	0.860	0.830	0.860	0.830	0.860	140,000	119,120	0.8509	200.2	193.2	200.2	193.2	200.2	601	198.06	-2.27%
1994-05-19	0	0.880	0.830	0.890	0.870	0.880	16,000	13,980	0.8738	204.8	193.2	207.2	202.5	204.8	69	203.39	-4.35%
1994-05-18	0	0.920	0.890	0.920	0.950	0.950	8,000	7,600	0.9500	214.2	207.2	214.2	221.1	221.1	34	221.14	0.00%
1994-05-17	0	0.920	-	-	-	-	0	0	-	214.2	-	-	-	-	0	-	0.00%
1994-05-16	0	0.920	-	0.940	0.890	0.940	32,000	29,080	0.9088	214.2	-	218.8	207.2	218.8	137	211.54	3.37%
1994-05-13	0	0.890	0.790	0.800	0.800	0.900	20,000	17,360	0.8680	207.2	183.9	186.2	186.2	209.5	86	202.05	15.58%
1994-05-12	0	0.770	0.710	0.800	0.770	0.770	28,000	21,560	0.7700	179.2	165.3	186.2	179.2	179.2	120	179.24	0.00%
1994-05-11	0	0.770	0.710	0.780	0.750	0.790	78,000	59,820	0.7669	179.2	165.3	181.6	174.6	183.9	335	178.52	2.67%
1994-05-10	0	0.750	0.710	0.750	-	-	0	0	-	174.6	165.3	174.6	-	-	0	-	-1.32%
1994-05-09	0	0.760	-	0.760	-	-	0	0	-	176.9	-	176.9	-	-	0	-	0.00%
1994-05-06	0	0.760	0.730	0.760	-	-	0	0	-	176.9	169.9	176.9	-	-	0	-	0.00%
1994-05-05	0	0.760	0.730	0.760	0.770	0.770	20,000	15,400	0.7700	176.9	169.9	176.9	179.2	179.2	86	179.24	-5.00%
1994-05-04	0	0.800	0.760	-	0.760	0.800	70,000	53,600	0.7657	186.2	176.9	-	176.9	186.2	301	178.24	2.56%
1994-05-03	0	0.780	0.780	0.790	0.750	0.780	72,000	55,200	0.7667	181.6	181.6	183.9	174.6	181.6	309	178.46	-1.27%
1994-05-02	0	0.790	-	0.790	0.760	0.790	12,000	9,180	0.7650	183.9	-	183.9	176.9	183.9	52	178.08	-1.25%
1994-04-29	0	0.800	-	0.820	0.820	0.820	30,000	24,600	0.8200	186.2	-	190.9	190.9	190.9	129	190.88	-4.76%
1994-04-28	0	0.840	0.800	0.810	0.840	0.840	20,000	16,800	0.8400	195.5	186.2	188.6	195.5	195.5	86	195.54	-2.33%
1994-04-27	0	0.860	0.820	0.870	0.860	0.860	20,000	17,200	0.8600	200.2	190.9	202.5	200.2	200.2	86	200.19	-2.27%
1994-04-26	0	0.880	0.880	0.890	0.850	0.850	10,000	8,500	0.8500	204.8	204.8	207.2	197.9	197.9	43	197.86	-1.12%
1994-04-25	0	0.890	-	0.890	-	-	0	0	-	207.2	-	207.2	-	-	0	-	-2.20%
1994-04-22	0	0.910	0.870	0.930	0.940	0.940	10,000	9,400	0.9400	211.8	202.5	216.5	218.8	218.8	43	218.81	1.11%
1994-04-21	0	0.900	-	0.920	-	-	0	0	-	209.5	-	214.2	-	-	0	-	0.00%
1994-04-20	0	0.900	-	0.900	0.900	0.920	90,000	81,400	0.9044	209.5	-	209.5	209.5	214.2	387	210.54	-2.17%
1994-04-19	0	0.920	-	0.920	-	-	0	0	-	214.2	-	214.2	-	-	0	-	0.00%
1994-04-18	0	0.920	-	0.920	0.920	0.920	30,000	27,600	0.9200	214.2	-	214.2	214.2	214.2	129	214.16	-1.08%
1994-04-15	0	0.930	0.910	0.930	0.930	0.930	166,000	154,380	0.9300	216.5	211.8	216.5	216.5	216.5	713	216.49	-2.11%
1994-04-14	0	0.950	0.950	0.970	0.950	0.950	30,000	28,500	0.9500	221.1	221.1	225.8	221.1	221.1	129	221.14	-2.06%
1994-04-13	0	0.970	-	0.970	-	-	0	0	-	225.8	-	225.8	-	-	0	-	0.00%
1994-04-12	0	0.970	-	0.970	0.970	0.970	104,000	100,880	0.9700	225.8	-	225.8	225.8	225.8	447	225.80	0.00%
1994-04-11	0	0.970	0.940	1.000	0.970	0.970	50,000	48,500	0.9700	225.8	218.8	232.8	225.8	225.8	215	225.80	0.00%
1994-04-08	0	0.970	-	0.970	0.970	0.990	178,000	174,720	0.9816	225.8	-	225.8	225.8	230.5	765	228.49	-3.00%
1994-04-07	0	1.000	0.980	1.020	-	-	0	0	-	232.8	228.1	237.4	-	-	0	-	0.00%
1994-04-06	0	1.000	0.990	1.000	1.000	1.000	172,000	170,780	0.9929	232.8	230.5	232.8	232.8	232.8	739	231.13	-0.99%
1994-03-31	0	1.010	0.970	1.010	1.040	1.040	50,000	52,000	1.0400	235.1	225.8	235.1	242.1	242.1	215	242.09	-0.98%
1994-03-30	0	1.020	-	1.070	1.000	1.030	170,000	172,600	1.0153	237.4	-	249.1	232.8	239.8	730	236.34	5.15%
1994-03-29	0	0.970	0.920	0.980	0.950	0.970	120,000	116,000	0.9667	225.8	214.2	228.1	221.1	225.8	516	225.02	1.04%
1994-03-28	0	0.960	0.920	0.970	0.960	0.960	80,000	76,800	0.9600	223.5	214.2	225.8	223.5	223.5	344	223.47	2.13%
1994-03-25	0	0.940	0.920	0.980	0.920	0.950	254,000	238,440	0.9387	218.8	214.2	228.1	214.2	221.1	1,091	218.52	-2.08%
1994-03-24	0	0.960	0.950	0.980	-	-	100,000	95,000	0.9500	223.5	221.1	228.1	-	-	430	221.14	0.00%
1994-03-23	0	0.960	-	0.980	0.930	0.980	320,000	308,400	0.9638	223.5	-	228.1	216.5	228.1	1,375	224.34	1.05%
1994-03-22	0	0.950	-	0.970	0.950	0.950	450,000	447,500	0.9944	221.1	-	225.8	221.1	221.1	1,933	231.49	-5.00%
1994-03-21	0	1.000	-	1.000	1.000	1.000	150,000	150,000	1.0000	232.8	-	232.8	232.8	232.8	644	232.78	-1.96%
1994-03-18	0	1.020	0.990	1.020	1.030	1.060	944,000	984,540	1.0429	237.4	230.5	237.4	239.8	246.7	4,055	242.78	-3.77%
1994-03-17	0	1.060	1.060	1.080	1.060	1.080	998,000	1,070,000	1.0721	246.7	246.7	251.4	246.7	251.4	4,287	249.57	0.00%
1994-03-16	0	1.060	-	1.080	1.060	1.100	100,000	106,400	1.0640	246.7	-	251.4	246.7	256.1	430	247.68	-3.64%
1994-03-15	0	1.100	-	1.100	1.100	1.100	100,000	110,000	1.1000	256.1	-	256.1	256.1	256.1	430	256.06	2.80%
1994-03-14	0	1.070	1.070	1.120	1.070	1.120	40,000	43,300	1.0825	249.1	249.1	260.7	249.1	260.7	172	251.98	-4.46%
1994-03-11	0	1.120	1.110	1.120	1.080	1.120	150,000	167,200	1.1147	260.7	258.4	260.7	251.4	260.7	644	259.47	0.00%
1994-03-10	0	1.120	1.120	1.130	1.120	1.120	30,000	33,600	1.1200	260.7	260.7	263.0	260.7	260.7	129	260.71	-0.88%
1994-03-09	0	1.130	1.110	1.130	1.100	1.150	2,276,000	2,545,520	1.1184	263.0	258.4	263.0	256.1	267.7	9,777	260.35	-0.88%
1994-03-08	0	1.140	1.130	1.140	1.100	1.140	208,000	229,740	1.1045	265.4	263.0	265.4	256.1	265.4	894	257.11	1.79%
1994-03-07	0	1.120	1.100	1.130	1.080	1.150	324,000	367,420	1.1340	260.7	256.1	263.0	251.4	267.7	1,392	263.98	0.00%
1994-03-04	0	1.120	1.110	1.160	1.120	1.120	1,000,000	1,120,000	1.1200	260.7	258.4	270.0	260.7	260.7	4,296	260.71	0.00%
1994-03-03	0	1.120	1.100	1.120	1.100	1.140	244,000	275,940	1.1309	260.7	256.1	260.7	256.1	265.4	1,048	263.25	-5.08%
1994-03-02	0	1.180	1.150	1.180	1.150	1.200	394,000	462,020	1.1726	274.7	267.7	274.7	267.7	279.3	1,693	272.97	-0.84%
1994-03-01	0	1.190	1.150	1.200	1.150	1.180	678,000	789,220	1.1640	277.0	267.7	279.3	267.7	274.7	2,913	270.97	0.85%
1994-02-28	0	1.180	-	1.210	1.180	1.240	252,000	305,220	1.2112	274.7	-	281.7	274.7	288.6	1,083	281.94	-1.67%
1994-02-25	0	1.200	1.200	1.220	1.160	1.200	280,000	331,600	1.1843	279.3	279.3	284.0	270.0	279.3	1,203	275.68	0.00%
1994-02-24	0	1.200	1.190	1.200	1.190	1.230	400,000	481,960	1.2049	279.3	277.0	279.3	277.0	286.3	1,718	280.48	-2.44%
1994-02-23	0	1.230	1.230	1.250	1.220	1.250	906,000	1,109,040	1.2241	286.3	286.3	291.0	284.0	291.0	3,892	284.95	-1.60%
1994-02-22	0	1.250	1.250	1.260	1.220	1.270	908,000	1,144,800	1.2608	291.0	291.0	293.3	284.0	295.6	3,901	293.49	0.00%
1994-02-21	0	1.250	1.230	1.250	1.240	1.280	1,564,000	1,961,140	1.2539	291.0	286.3	291.0	288.6	298.0	6,719	291.89	1.63%
1994-02-18	0	1.230	1.230	1.270	1.220	1.270	2,448,000	3,034,440	1.2396	286.3	286.3	295.6	284.0	295.6	10,516	288.54	-1.60%
1994-02-17	0	1.250	1.250	1.260	1.230	1.310	2,372,000	3,001,360	1.2653	291.0	291.0	293.3	286.3	304.9	10,190	294.54	-1.57%
1994-02-16	0	1.270	1.260	1.270	1.220	1.400	24,504,000	32,632,180	1.3317	295.6	293.3	295.6	284.0	325.9	105,267	309.99

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.