ESUN HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00124	1973-01-16		1990-02-28
HK Main	00571	1990-02-28			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-05	0	0.051	0.048	0.052	0.051	0.051	148,000	7,668	0.0518	0.051	0.048	0.052	0.051	0.051	148,000	0.0518	0.00%
2026-03-04	0	0.051	0.047	0.051	-	-	0	0	-	0.051	0.047	0.051	-	-	0	-	0.00%
2026-03-03	0	0.051	0.047	0.052	0.047	0.051	760,000	36,280	0.0477	0.051	0.047	0.052	0.047	0.051	760,000	0.0477	0.00%
2026-03-02	0	0.051	0.049	0.051	0.047	0.051	316,000	15,252	0.0483	0.051	0.049	0.051	0.047	0.051	316,000	0.0483	-1.92%
2026-02-27	0	0.052	0.049	0.052	0.052	0.052	284,000	14,768	0.0520	0.052	0.049	0.052	0.052	0.052	284,000	0.0520	6.12%
2026-02-26	0	0.049	0.047	0.052	-	-	0	0	-	0.049	0.047	0.052	-	-	0	-	0.00%
2026-02-25	0	0.049	0.048	0.052	0.049	0.051	166,187	8,406	0.0506	0.049	0.048	0.052	0.049	0.051	166,187	0.0506	6.52%
2026-02-24	0	0.046	0.046	0.050	0.046	0.047	124,000	5,760	0.0465	0.046	0.046	0.050	0.046	0.047	124,000	0.0465	-9.80%
2026-02-23	0	0.051	0.048	0.052	-	-	0	0	-	0.051	0.048	0.052	-	-	0	-	0.00%
2026-02-20	0	0.051	0.047	0.051	-	-	0	0	-	0.051	0.047	0.051	-	-	0	-	0.00%
2026-02-16	0	0.051	0.048	0.051	0.051	0.051	2,166	108	0.0499	0.051	0.048	0.051	0.051	0.051	2,166	0.0499	6.25%
2026-02-13	0	0.048	0.048	0.052	0.048	0.048	4,000	192	0.0480	0.048	0.048	0.052	0.048	0.048	4,000	0.0480	0.00%
2026-02-12	0	0.048	0.048	0.050	0.048	0.048	418,000	20,064	0.0480	0.048	0.048	0.050	0.048	0.048	418,000	0.0480	-5.88%
2026-02-11	0	0.051	0.050	0.052	0.050	0.052	146,000	7,400	0.0507	0.051	0.050	0.052	0.050	0.052	146,000	0.0507	2.00%
2026-02-10	0	0.050	0.050	0.052	0.048	0.052	141,000	7,196	0.0510	0.050	0.050	0.052	0.048	0.052	141,000	0.0510	4.17%
2026-02-09	0	0.048	0.048	0.052	-	-	1,250	55	0.0440	0.048	0.048	0.052	-	-	1,250	0.0440	0.00%
2026-02-06	0	0.048	0.048	0.050	0.048	0.049	358,666	17,241	0.0481	0.048	0.048	0.050	0.048	0.049	358,666	0.0481	-5.88%
2026-02-05	0	0.051	0.048	0.051	0.048	0.052	371,733	18,334	0.0493	0.051	0.048	0.051	0.048	0.052	371,733	0.0493	6.25%
2026-02-04	0	0.048	0.048	0.051	0.048	0.049	366,000	17,648	0.0482	0.048	0.048	0.051	0.048	0.049	366,000	0.0482	-4.00%
2026-02-03	0	0.050	0.049	0.051	0.047	0.063	3,432,000	183,582	0.0535	0.050	0.049	0.051	0.047	0.063	3,432,000	0.0535	8.70%
2026-02-02	0	0.046	0.046	0.050	0.046	0.048	8,000	376	0.0470	0.046	0.046	0.050	0.046	0.048	8,000	0.0470	-6.12%
2026-01-30	0	0.049	0.047	0.050	0.049	0.049	86,000	4,214	0.0490	0.049	0.047	0.050	0.049	0.049	86,000	0.0490	4.26%
2026-01-29	0	0.047	0.047	0.049	0.047	0.048	612,000	28,794	0.0470	0.047	0.047	0.049	0.047	0.048	612,000	0.0470	-2.08%
2026-01-28	0	0.048	0.047	0.048	0.048	0.051	58,000	2,790	0.0481	0.048	0.047	0.048	0.048	0.051	58,000	0.0481	-2.04%
2026-01-27	0	0.049	0.049	0.051	0.048	0.051	127,333	6,273	0.0493	0.049	0.049	0.051	0.048	0.051	127,333	0.0493	2.08%
2026-01-26	0	0.048	0.048	0.050	0.048	0.048	152,000	7,296	0.0480	0.048	0.048	0.050	0.048	0.048	152,000	0.0480	-4.00%
2026-01-23	0	0.050	0.049	0.050	0.049	0.050	1,486,000	74,226	0.0500	0.050	0.049	0.050	0.049	0.050	1,486,000	0.0500	8.70%
2026-01-22	0	0.046	0.046	0.047	0.046	0.046	252,000	11,592	0.0460	0.046	0.046	0.047	0.046	0.046	252,000	0.0460	0.00%
2026-01-21	0	0.046	0.046	0.049	0.046	0.047	230,000	10,612	0.0461	0.046	0.046	0.049	0.046	0.047	230,000	0.0461	-2.13%
2026-01-20	0	0.047	0.047	0.049	0.047	0.047	66,000	3,102	0.0470	0.047	0.047	0.049	0.047	0.047	66,000	0.0470	0.00%
2026-01-19	0	0.047	0.047	0.048	0.047	0.047	259,600	12,190	0.0470	0.047	0.047	0.048	0.047	0.047	259,600	0.0470	-6.00%
2026-01-16	0	0.050	0.047	0.050	0.050	0.052	622,000	31,938	0.0513	0.050	0.047	0.050	0.050	0.052	622,000	0.0513	6.38%
2026-01-15	0	0.047	0.048	0.050	0.046	0.048	248,000	11,700	0.0472	0.047	0.048	0.050	0.046	0.048	248,000	0.0472	-7.84%
2026-01-14	0	0.051	0.048	0.051	0.047	0.051	120,000	5,792	0.0483	0.051	0.048	0.051	0.047	0.051	120,000	0.0483	2.00%
2026-01-13	0	0.050	0.048	0.050	0.047	0.050	334,000	16,358	0.0490	0.050	0.048	0.050	0.047	0.050	334,000	0.0490	8.70%
2026-01-12	0	0.046	0.046	0.047	0.046	0.047	490,000	22,690	0.0463	0.046	0.046	0.047	0.046	0.047	490,000	0.0463	-9.80%
2026-01-09	0	0.051	0.047	0.052	0.050	0.051	246,000	12,512	0.0509	0.051	0.047	0.052	0.050	0.051	246,000	0.0509	2.00%
2026-01-08	0	0.050	0.047	0.050	0.047	0.051	158,000	7,686	0.0486	0.050	0.047	0.050	0.047	0.051	158,000	0.0486	4.17%
2026-01-07	0	0.048	0.046	0.048	0.048	0.048	110,050	5,282	0.0480	0.048	0.046	0.048	0.048	0.048	110,050	0.0480	0.00%
2026-01-06	0	0.048	0.044	0.048	0.047	0.048	650,000	30,956	0.0476	0.048	0.044	0.048	0.047	0.048	650,000	0.0476	2.13%
2026-01-05	0	0.047	0.044	0.048	0.045	0.048	350,000	16,348	0.0467	0.047	0.044	0.048	0.045	0.048	350,000	0.0467	6.82%
2026-01-02	0	0.044	0.041	0.044	0.043	0.044	554,000	23,826	0.0430	0.044	0.041	0.044	0.043	0.044	554,000	0.0430	12.82%
2025-12-31	0	0.039	0.039	0.043	0.039	0.039	2,875	103	0.0358	0.039	0.039	0.043	0.039	0.039	2,875	0.0358	0.00%
2025-12-30	0	0.039	0.039	0.042	0.039	0.039	12,000	468	0.0390	0.039	0.039	0.042	0.039	0.039	12,000	0.0390	-7.14%
2025-12-29	0	0.042	0.042	0.043	0.040	0.044	2,260,000	91,148	0.0403	0.042	0.042	0.043	0.040	0.044	2,260,000	0.0403	5.00%
2025-12-24	0	0.040	0.039	0.043	0.040	0.040	781,000	31,236	0.0400	0.040	0.039	0.043	0.040	0.040	781,000	0.0400	-4.76%
2025-12-23	0	0.042	0.041	0.044	-	-	0	0	-	0.042	0.041	0.044	-	-	0	-	0.00%
2025-12-22	0	0.042	0.040	0.045	0.040	0.043	835,000	34,172	0.0409	0.042	0.040	0.045	0.040	0.043	835,000	0.0409	-2.33%
2025-12-19	0	0.043	0.041	0.045	-	-	0	0	-	0.043	0.041	0.045	-	-	0	-	0.00%
2025-12-18	0	0.043	0.041	0.045	0.043	0.043	100,000	4,300	0.0430	0.043	0.041	0.045	0.043	0.043	100,000	0.0430	0.00%
2025-12-17	0	0.043	0.042	0.045	0.041	0.045	1,010,000	42,756	0.0423	0.043	0.042	0.045	0.041	0.045	1,010,000	0.0423	0.00%
2025-12-16	0	0.043	0.041	0.043	0.041	0.045	948,000	40,232	0.0424	0.043	0.041	0.043	0.041	0.045	948,000	0.0424	2.38%
2025-12-15	0	0.042	0.042	0.045	0.042	0.043	446,000	19,132	0.0429	0.042	0.042	0.045	0.042	0.043	446,000	0.0429	-2.33%
2025-12-12	0	0.043	0.043	0.045	0.042	0.046	310,000	13,380	0.0432	0.043	0.043	0.045	0.042	0.046	310,000	0.0432	-2.27%
2025-12-11	0	0.044	0.043	0.044	0.043	0.045	158,000	6,880	0.0435	0.044	0.043	0.044	0.043	0.045	158,000	0.0435	-2.22%
2025-12-10	0	0.045	0.044	0.045	0.043	0.045	258,000	11,238	0.0436	0.045	0.044	0.045	0.043	0.045	258,000	0.0436	-2.17%
2025-12-09	0	0.046	0.044	0.046	0.043	0.046	422,000	18,412	0.0436	0.046	0.044	0.046	0.043	0.046	422,000	0.0436	2.22%
2025-12-08	0	0.045	0.044	0.047	0.044	0.045	740,000	32,894	0.0445	0.045	0.044	0.047	0.044	0.045	740,000	0.0445	2.27%
2025-12-05	0	0.044	0.044	0.047	0.044	0.046	396,000	17,670	0.0446	0.044	0.044	0.047	0.044	0.046	396,000	0.0446	-6.38%
2025-12-04	0	0.047	0.045	0.048	0.047	0.047	172,000	8,084	0.0470	0.047	0.045	0.048	0.047	0.047	172,000	0.0470	2.17%
2025-12-03	0	0.046	0.044	0.047	0.044	0.047	382,000	17,524	0.0459	0.046	0.044	0.047	0.044	0.047	382,000	0.0459	-2.13%
2025-12-02	0	0.047	0.045	0.047	0.044	0.050	1,374,000	63,950	0.0465	0.047	0.045	0.047	0.044	0.050	1,374,000	0.0465	9.30%
2025-12-01	0	0.043	0.043	0.046	0.042	0.046	886,000	38,420	0.0434	0.043	0.043	0.046	0.042	0.046	886,000	0.0434	-8.51%
2025-11-28	0	0.047	0.044	0.047	0.044	0.048	846,500	39,030	0.0461	0.047	0.044	0.047	0.044	0.048	846,500	0.0461	9.30%
2025-11-27	0	0.043	0.041	0.046	0.043	0.044	98,000	4,252	0.0434	0.043	0.041	0.046	0.043	0.044	98,000	0.0434	-2.27%
2025-11-26	0	0.044	0.044	0.047	0.044	0.047	574,000	26,538	0.0462	0.044	0.044	0.047	0.044	0.047	574,000	0.0462	0.00%
2025-11-25	0	0.044	0.044	0.045	0.040	0.044	1,218,667	52,087	0.0427	0.044	0.044	0.045	0.040	0.044	1,218,667	0.0427	0.00%
2025-11-24	0	0.044	0.044	0.046	0.044	0.046	330,000	14,660	0.0444	0.044	0.044	0.046	0.044	0.046	330,000	0.0444	-6.38%
2025-11-21	0	0.047	0.045	0.047	0.045	0.049	230,000	10,702	0.0465	0.047	0.045	0.047	0.045	0.049	230,000	0.0465	-4.08%
2025-11-20	0	0.049	0.047	0.049	0.044	0.049	1,396,083	62,338	0.0447	0.049	0.047	0.049	0.044	0.049	1,396,083	0.0447	2.08%
2025-11-19	0	0.048	0.047	0.048	0.045	0.049	372,583	17,393	0.0467	0.048	0.047	0.048	0.045	0.049	372,583	0.0467	2.13%
2025-11-18	0	0.047	0.047	0.049	0.046	0.047	200,000	9,340	0.0467	0.047	0.047	0.049	0.046	0.047	200,000	0.0467	-6.00%
2025-11-17	0	0.050	0.048	0.056	0.050	0.050	50,000	2,500	0.0500	0.050	0.048	0.056	0.050	0.050	50,000	0.0500	0.00%
2025-11-14	0	0.050	0.048	0.050	0.050	0.052	3,874,000	197,376	0.0509	0.050	0.048	0.050	0.050	0.052	3,874,000	0.0509	-3.85%
2025-11-13	0	0.052	0.052	0.054	0.051	0.056	2,462,000	129,000	0.0524	0.052	0.052	0.054	0.051	0.056	2,462,000	0.0524	-3.70%
2025-11-12	0	0.054	0.054	0.056	0.045	0.069	10,275,332	584,403	0.0569	0.054	0.054	0.056	0.045	0.069	10,275,332	0.0569	25.58%
2025-11-11	0	0.043	0.043	0.044	0.043	0.043	14,000	602	0.0430	0.043	0.043	0.044	0.043	0.043	14,000	0.0430	0.00%
2025-11-10	0	0.043	0.042	0.045	0.042	0.044	496,000	21,144	0.0426	0.043	0.042	0.045	0.042	0.044	496,000	0.0426	-6.52%
2025-11-07	0	0.046	0.043	0.047	-	-	0	0	-	0.046	0.043	0.047	-	-	0	-	0.00%
2025-11-06	0	0.046	0.044	0.047	0.042	0.046	562,000	24,084	0.0429	0.046	0.044	0.047	0.042	0.046	562,000	0.0429	4.55%
2025-11-05	0	0.044	0.043	0.046	0.043	0.044	110,000	4,736	0.0431	0.044	0.043	0.046	0.043	0.044	110,000	0.0431	0.00%
2025-11-04	0	0.044	0.044	0.047	-	-	0	0	-	0.044	0.044	0.047	-	-	0	-	0.00%
2025-11-03	0	0.044	0.044	0.046	0.044	0.046	328,000	14,574	0.0444	0.044	0.044	0.046	0.044	0.046	328,000	0.0444	-2.22%
2025-10-31	0	0.045	0.045	0.047	0.045	0.045	200,000	9,000	0.0450	0.045	0.045	0.047	0.045	0.045	200,000	0.0450	0.00%
2025-10-30	0	0.045	0.045	0.047	0.044	0.048	286,666	13,191	0.0460	0.045	0.045	0.047	0.044	0.048	286,666	0.0460	-4.26%
2025-10-28	0	0.047	0.047	0.048	0.046	0.048	466,000	22,004	0.0472	0.047	0.047	0.048	0.046	0.048	466,000	0.0472	2.17%
2025-10-27	0	0.046	0.046	0.048	0.046	0.046	84,000	3,864	0.0460	0.046	0.046	0.048	0.046	0.046	84,000	0.0460	-2.13%
2025-10-24	0	0.047	0.047	0.048	0.046	0.049	1,264,000	60,766	0.0481	0.047	0.047	0.048	0.046	0.049	1,264,000	0.0481	0.00%
2025-10-23	0	0.047	0.045	0.047	0.045	0.057	15,024,000	727,036	0.0484	0.047	0.045	0.047	0.045	0.057	15,024,000	0.0484	-20.34%
2025-10-22	0	0.059	0.058	0.060	0.054	0.061	624,000	36,914	0.0592	0.059	0.058	0.060	0.054	0.061	624,000	0.0592	7.27%
2025-10-21	0	0.055	0.055	0.058	0.055	0.055	32,000	1,760	0.0550	0.055	0.055	0.058	0.055	0.055	32,000	0.0550	-1.79%
2025-10-20	0	0.056	0.055	0.059	0.056	0.056	6,000	336	0.0560	0.056	0.055	0.059	0.056	0.056	6,000	0.0560	0.00%
2025-10-17	0	0.056	0.055	0.060	0.056	0.059	330,000	18,960	0.0575	0.056	0.055	0.060	0.056	0.059	330,000	0.0575	-6.67%
2025-10-16	0	0.060	0.056	0.062	-	-	0	0	-	0.060	0.056	0.062	-	-	0	-	0.00%
2025-10-15	0	0.060	0.056	0.060	0.054	0.063	380,000	22,960	0.0604	0.060	0.056	0.060	0.054	0.063	380,000	0.0604	9.09%
2025-10-14	0	0.055	0.055	0.058	0.055	0.058	100,000	5,560	0.0556	0.055	0.055	0.058	0.055	0.058	100,000	0.0556	-5.17%
2025-10-13	0	0.058	0.055	0.058	0.055	0.060	228,000	12,968	0.0569	0.058	0.055	0.058	0.055	0.060	228,000	0.0569	5.45%
2025-10-10	0	0.055	0.054	0.060	0.055	0.055	58,000	3,190	0.0550	0.055	0.054	0.060	0.055	0.055	58,000	0.0550	-3.51%
2025-10-09	0	0.057	0.057	0.063	0.056	0.063	24,000	1,486	0.0619	0.057	0.057	0.063	0.056	0.063	24,000	0.0619	-8.06%
2025-10-08	0	0.062	0.056	0.062	0.062	0.062	210,000	13,020	0.0620	0.062	0.056	0.062	0.062	0.062	210,000	0.0620	1.64%
2025-10-06	0	0.061	0.058	0.061	0.055	0.061	394,000	22,238	0.0564	0.061	0.058	0.061	0.055	0.061	394,000	0.0564	1.67%
2025-10-03	0	0.060	0.060	0.063	0.058	0.060	95,250	5,551	0.0583	0.060	0.060	0.063	0.058	0.060	95,250	0.0583	0.00%
2025-10-02	0	0.060	0.055	0.060	0.060	0.060	2,000	120	0.0600	0.060	0.055	0.060	0.060	0.060	2,000	0.0600	7.14%
2025-09-30	0	0.056	0.056	0.060	0.055	0.059	95,666	5,563	0.0582	0.056	0.056	0.060	0.055	0.059	95,666	0.0582	-3.45%
2025-09-29	0	0.058	0.057	0.058	0.055	0.059	629,874	36,677	0.0582	0.058	0.057	0.058	0.055	0.059	629,874	0.0582	5.45%
2025-09-26	0	0.055	0.053	0.056	0.052	0.055	103,100	5,616	0.0545	0.055	0.053	0.056	0.052	0.055	103,100	0.0545	1.85%
2025-09-25	0	0.054	0.051	0.054	0.051	0.054	1,504,000	78,778	0.0524	0.054	0.051	0.054	0.051	0.054	1,504,000	0.0524	-3.57%
2025-09-24	0	0.056	0.054	0.057	-	-	0	0	-	0.056	0.054	0.057	-	-	0	-	0.00%
2025-09-23	0	0.056	0.054	0.056	0.053	0.061	270,500	15,275	0.0565	0.056	0.054	0.056	0.053	0.061	270,500	0.0565	7.69%
2025-09-22	0	0.052	0.051	0.054	-	-	0	0	-	0.052	0.051	0.054	-	-	0	-	0.00%
2025-09-19	0	0.052	0.052	0.054	0.052	0.052	20,333	1,053	0.0518	0.052	0.052	0.054	0.052	0.052	20,333	0.0518	0.00%
2025-09-18	0	0.052	0.052	0.054	0.052	0.055	172,000	9,290	0.0540	0.052	0.052	0.054	0.052	0.055	172,000	0.0540	-8.77%
2025-09-17	0	0.057	0.054	0.057	0.054	0.059	505,400	28,276	0.0559	0.057	0.054	0.057	0.054	0.059	505,400	0.0559	3.64%
2025-09-16	0	0.055	0.054	0.059	0.055	0.055	4,000	220	0.0550	0.055	0.054	0.059	0.055	0.055	4,000	0.0550	1.85%
2025-09-15	0	0.054	0.054	0.060	0.054	0.057	30,000	1,658	0.0553	0.054	0.054	0.060	0.054	0.057	30,000	0.0553	-5.26%
2025-09-12	0	0.057	0.057	0.058	0.057	0.059	130,000	7,572	0.0582	0.057	0.057	0.058	0.057	0.059	130,000	0.0582	0.00%
2025-09-11	0	0.057	0.055	0.059	0.057	0.057	48,000	2,736	0.0570	0.057	0.055	0.059	0.057	0.057	48,000	0.0570	1.79%
2025-09-10	0	0.056	0.053	0.057	0.053	0.059	435,000	23,808	0.0547	0.056	0.053	0.057	0.053	0.059	435,000	0.0547	-1.75%
2025-09-09	0	0.057	0.055	0.058	0.056	0.060	346,000	19,938	0.0576	0.057	0.055	0.058	0.056	0.060	346,000	0.0576	0.00%
2025-09-08	0	0.057	0.057	0.058	0.055	0.058	248,000	13,954	0.0563	0.057	0.057	0.058	0.055	0.058	248,000	0.0563	0.00%
2025-09-05	0	0.057	0.053	0.057	0.057	0.057	4,000	228	0.0570	0.057	0.053	0.057	0.057	0.057	4,000	0.0570	0.00%
2025-09-04	0	0.057	0.053	0.057	0.058	0.059	460,000	26,860	0.0584	0.057	0.053	0.057	0.058	0.059	460,000	0.0584	9.62%
2025-09-03	0	0.052	0.052	0.056	0.052	0.059	532,000	30,758	0.0578	0.052	0.052	0.056	0.052	0.059	532,000	0.0578	0.00%
2025-09-02	0	0.052	0.051	0.055	0.050	0.058	858,000	48,274	0.0563	0.052	0.051	0.055	0.050	0.058	858,000	0.0563	0.00%
2025-09-01	0	0.052	0.052	0.054	0.051	0.051	74,000	3,774	0.0510	0.052	0.052	0.054	0.051	0.051	74,000	0.0510	-1.89%
2025-08-29	0	0.053	0.051	0.054	0.052	0.054	784,000	41,054	0.0524	0.053	0.051	0.054	0.052	0.054	784,000	0.0524	1.92%
2025-08-28	0	0.052	0.051	0.053	0.050	0.052	300,000	15,180	0.0506	0.052	0.051	0.053	0.050	0.052	300,000	0.0506	1.96%
2025-08-27	0	0.051	0.051	0.053	0.051	0.053	604,000	31,084	0.0515	0.051	0.051	0.053	0.051	0.053	604,000	0.0515	-5.56%
2025-08-26	0	0.054	0.052	0.054	0.053	0.054	62,500	3,346	0.0535	0.054	0.052	0.054	0.053	0.054	62,500	0.0535	-1.82%
2025-08-25	0	0.055	0.052	0.058	0.051	0.056	650,000	34,324	0.0528	0.055	0.052	0.058	0.051	0.056	650,000	0.0528	3.77%
2025-08-22	0	0.053	0.051	0.054	0.051	0.053	220,000	11,460	0.0521	0.053	0.051	0.054	0.051	0.053	220,000	0.0521	0.00%
2025-08-21	0	0.053	0.052	0.053	0.050	0.065	456,000	24,798	0.0544	0.053	0.052	0.053	0.050	0.065	456,000	0.0544	6.00%
2025-08-20	0	0.050	0.050	0.053	0.050	0.053	374,000	19,394	0.0519	0.050	0.050	0.053	0.050	0.053	374,000	0.0519	-5.66%
2025-08-19	0	0.053	0.053	0.058	0.052	0.058	1,230,667	68,851	0.0559	0.053	0.053	0.058	0.052	0.058	1,230,667	0.0559	-1.85%
2025-08-18	0	0.054	0.054	0.055	0.054	0.068	614,000	34,610	0.0564	0.054	0.054	0.055	0.054	0.068	614,000	0.0564	-5.26%
2025-08-15	0	0.057	0.054	0.057	0.054	0.062	708,000	39,084	0.0552	0.057	0.054	0.057	0.054	0.062	708,000	0.0552	0.00%
2025-08-14	0	0.057	0.053	0.057	0.056	0.078	1,254,041	74,678	0.0595	0.057	0.053	0.057	0.056	0.078	1,254,041	0.0595	-17.39%
2025-08-13	0	0.069	0.049	0.069	0.052	0.070	1,220,000	64,908	0.0532	0.069	0.049	0.069	0.052	0.070	1,220,000	0.0532	32.69%
2025-08-12	0	0.052	0.050	0.052	0.050	0.052	30,000	1,544	0.0515	0.052	0.050	0.052	0.050	0.052	30,000	0.0515	6.12%
2025-08-11	0	0.049	0.049	0.052	0.049	0.049	137,050	6,708	0.0489	0.049	0.049	0.052	0.049	0.049	137,050	0.0489	0.00%
2025-08-08	0	0.049	0.049	0.053	0.049	0.050	380,000	18,660	0.0491	0.049	0.049	0.053	0.049	0.050	380,000	0.0491	-3.92%
2025-08-07	0	0.051	0.051	0.059	-	-	0	0	-	0.051	0.051	0.059	-	-	0	-	2.00%
2025-08-06	0	0.050	0.049	0.057	0.050	0.052	352,000	18,020	0.0512	0.050	0.049	0.057	0.050	0.052	352,000	0.0512	-3.85%
2025-08-05	0	0.052	0.050	0.052	0.051	0.052	358,000	18,576	0.0519	0.052	0.050	0.052	0.051	0.052	358,000	0.0519	0.00%
2025-08-04	0	0.052	0.048	0.052	0.047	0.052	80,000	4,010	0.0501	0.052	0.048	0.052	0.047	0.052	80,000	0.0501	1.96%
2025-08-01	0	0.051	0.047	0.052	-	-	0	0	-	0.051	0.047	0.052	-	-	0	-	0.00%
2025-07-31	0	0.051	0.049	0.052	0.050	0.051	200,000	10,110	0.0506	0.051	0.049	0.052	0.050	0.051	200,000	0.0506	8.51%
2025-07-30	0	0.047	0.047	0.050	-	-	0	0	-	0.047	0.047	0.050	-	-	0	-	0.00%
2025-07-29	0	0.047	0.046	0.049	0.046	0.054	1,364,333	64,140	0.0470	0.047	0.046	0.049	0.046	0.054	1,364,333	0.0470	-6.00%
2025-07-28	0	0.050	0.047	0.052	-	-	0	0	-	0.050	0.047	0.052	-	-	0	-	0.00%
2025-07-25	0	0.050	0.046	0.051	0.050	0.050	50,000	2,500	0.0500	0.050	0.046	0.051	0.050	0.050	50,000	0.0500	6.38%
2025-07-24	0	0.047	0.047	0.049	0.046	0.049	324,000	15,342	0.0474	0.047	0.047	0.049	0.046	0.049	324,000	0.0474	-7.84%
2025-07-23	0	0.051	0.051	0.058	0.049	0.052	244,000	12,272	0.0503	0.051	0.051	0.058	0.049	0.052	244,000	0.0503	4.08%
2025-07-22	0	0.049	0.046	0.049	-	-	0	0	-	0.049	0.046	0.049	-	-	0	-	0.00%
2025-07-21	0	0.049	0.045	0.049	0.046	0.049	106,000	4,892	0.0462	0.049	0.045	0.049	0.046	0.049	106,000	0.0462	8.89%
2025-07-18	0	0.045	0.045	0.047	0.045	0.046	170,000	7,704	0.0453	0.045	0.045	0.047	0.045	0.046	170,000	0.0453	-2.17%
2025-07-17	0	0.046	0.046	0.048	0.046	0.050	545,000	26,817	0.0492	0.046	0.046	0.048	0.046	0.050	545,000	0.0492	2.22%
2025-07-16	0	0.045	0.045	0.046	0.045	0.047	312,000	14,452	0.0463	0.045	0.045	0.046	0.045	0.047	312,000	0.0463	-8.16%
2025-07-15	0	0.049	0.048	0.053	0.049	0.049	194,000	9,506	0.0490	0.049	0.048	0.053	0.049	0.049	194,000	0.0490	-3.92%
2025-07-14	0	0.051	0.049	0.052	0.050	0.051	454,000	22,814	0.0503	0.051	0.049	0.052	0.050	0.051	454,000	0.0503	-7.27%
2025-07-11	0	0.055	0.051	0.058	-	-	0	0	-	0.055	0.051	0.058	-	-	0	-	0.00%
2025-07-10	0	0.055	0.052	0.055	0.054	0.069	1,150,000	63,722	0.0554	0.055	0.052	0.055	0.054	0.069	1,150,000	0.0554	7.84%
2025-07-09	0	0.051	0.051	0.054	0.051	0.051	32,000	1,632	0.0510	0.051	0.051	0.054	0.051	0.051	32,000	0.0510	0.00%
2025-07-08	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	-5.56%
2025-07-07	0	0.054	0.051	0.055	0.049	0.054	59,000	3,115	0.0528	0.054	0.051	0.055	0.049	0.054	59,000	0.0528	8.00%
2025-07-04	0	0.050	0.050	0.054	0.049	0.049	18,500	905	0.0489	0.050	0.050	0.054	0.049	0.049	18,500	0.0489	-1.96%
2025-07-03	0	0.051	0.048	0.051	0.054	0.054	37,875	2,019	0.0533	0.051	0.048	0.051	0.054	0.054	37,875	0.0533	0.00%
2025-07-02	0	0.051	0.046	0.054	-	-	78	3	0.0385	0.051	0.046	0.054	-	-	78	0.0385	0.00%
2025-06-30	0	0.051	0.048	0.054	0.051	0.053	130,000	6,770	0.0521	0.051	0.048	0.054	0.051	0.053	130,000	0.0521	-5.56%
2025-06-27	0	0.054	0.051	0.054	-	-	0	0	-	0.054	0.051	0.054	-	-	0	-	0.00%
2025-06-26	0	0.054	0.052	0.054	0.051	0.054	284,000	15,070	0.0531	0.054	0.052	0.054	0.051	0.054	284,000	0.0531	1.89%
2025-06-25	0	0.053	0.049	0.053	0.047	0.054	72,000	3,860	0.0536	0.053	0.049	0.053	0.047	0.054	72,000	0.0536	-1.85%
2025-06-24	0	0.054	0.053	0.055	0.050	0.054	120,083	6,133	0.0511	0.054	0.053	0.055	0.050	0.054	120,083	0.0511	-1.82%
2025-06-23	0	0.055	0.050	0.055	0.052	0.055	178,000	9,556	0.0537	0.055	0.050	0.055	0.052	0.055	178,000	0.0537	0.00%
2025-06-20	0	0.055	0.052	0.055	0.055	0.055	40,000	2,200	0.0550	0.055	0.052	0.055	0.055	0.055	40,000	0.0550	5.77%
2025-06-19	0	0.052	0.049	0.055	0.052	0.052	100,000	5,200	0.0520	0.052	0.049	0.055	0.052	0.052	100,000	0.0520	-5.45%
2025-06-18	0	0.055	0.053	0.056	0.055	0.055	28,000	1,540	0.0550	0.055	0.053	0.056	0.055	0.055	28,000	0.0550	1.85%
2025-06-17	0	0.054	0.051	0.054	0.051	0.054	90,000	4,620	0.0513	0.054	0.051	0.054	0.051	0.054	90,000	0.0513	5.88%
2025-06-16	0	0.051	0.051	0.056	0.050	0.052	200,000	10,200	0.0510	0.051	0.051	0.056	0.050	0.052	200,000	0.0510	-8.93%
2025-06-13	0	0.056	0.056	0.061	0.052	0.057	284,000	15,024	0.0529	0.056	0.056	0.061	0.052	0.057	284,000	0.0529	-9.68%
2025-06-12	0	0.062	0.054	0.062	0.052	0.067	53,429	2,988	0.0559	0.062	0.054	0.062	0.052	0.067	53,429	0.0559	19.23%
2025-06-11	0	0.052	0.052	0.056	0.050	0.052	282,000	14,424	0.0511	0.052	0.052	0.056	0.050	0.052	282,000	0.0511	-5.45%
2025-06-10	0	0.055	0.055	0.057	-	-	0	0	-	0.055	0.055	0.057	-	-	0	-	0.00%
2025-06-09	0	0.055	0.050	0.059	-	-	0	0	-	0.055	0.050	0.059	-	-	0	-	0.00%
2025-06-06	0	0.055	0.051	0.055	0.055	0.055	74,000	4,070	0.0550	0.055	0.051	0.055	0.055	0.055	74,000	0.0550	0.00%
2025-06-05	0	0.055	0.055	0.063	0.050	0.050	18,000	900	0.0500	0.055	0.055	0.063	0.050	0.050	18,000	0.0500	0.00%
2025-06-04	0	0.055	0.055	0.057	0.052	0.057	290,000	16,298	0.0562	0.055	0.055	0.057	0.052	0.057	290,000	0.0562	-3.51%
2025-06-03	0	0.057	0.052	0.057	0.055	0.057	62,000	3,434	0.0554	0.057	0.052	0.057	0.055	0.057	62,000	0.0554	-3.39%
2025-06-02	0	0.059	0.048	0.059	0.059	0.060	920,000	55,148	0.0599	0.059	0.048	0.059	0.059	0.060	920,000	0.0599	3.51%
2025-05-30	0	0.057	0.049	0.057	0.050	0.058	130,000	7,284	0.0560	0.057	0.049	0.057	0.050	0.058	130,000	0.0560	9.62%
2025-05-29	0	0.052	0.051	0.055	0.049	0.052	216,000	10,898	0.0505	0.052	0.051	0.055	0.049	0.052	216,000	0.0505	0.00%
2025-05-28	0	0.052	0.049	0.052	-	-	41	1	0.0244	0.052	0.049	0.052	-	-	41	0.0244	0.00%
2025-05-27	0	0.052	0.049	0.052	-	-	0	0	-	0.052	0.049	0.052	-	-	0	-	-1.89%
2025-05-26	0	0.053	0.049	0.053	0.052	0.053	1,500,000	78,688	0.0525	0.053	0.049	0.053	0.052	0.053	1,500,000	0.0525	10.42%
2025-05-23	0	0.048	0.046	0.052	-	-	16,000	848	0.0530	0.048	0.046	0.052	-	-	16,000	0.0530	0.00%
2025-05-22	0	0.048	0.046	0.048	-	-	0	0	-	0.048	0.046	0.048	-	-	0	-	-2.04%
2025-05-21	0	0.049	0.046	0.051	-	-	0	0	-	0.049	0.046	0.051	-	-	0	-	0.00%
2025-05-20	0	0.049	0.046	0.050	0.049	0.049	190,000	9,310	0.0490	0.049	0.046	0.050	0.049	0.049	190,000	0.0490	-2.00%
2025-05-19	0	0.050	0.045	0.052	0.050	0.050	100,000	5,000	0.0500	0.050	0.045	0.052	0.050	0.050	100,000	0.0500	6.38%
2025-05-16	0	0.047	0.047	0.051	0.047	0.047	50,000	2,350	0.0470	0.047	0.047	0.051	0.047	0.047	50,000	0.0470	4.44%
2025-05-15	0	0.045	0.045	0.051	0.045	0.049	60,000	2,780	0.0463	0.045	0.045	0.051	0.045	0.049	60,000	0.0463	-8.16%
2025-05-14	0	0.049	0.046	0.052	0.049	0.049	80,000	3,920	0.0490	0.049	0.046	0.052	0.049	0.049	80,000	0.0490	0.00%
2025-05-13	0	0.049	0.046	0.053	-	-	0	0	-	0.049	0.046	0.053	-	-	0	-	0.00%
2025-05-12	0	0.049	0.045	0.053	-	-	0	0	-	0.049	0.045	0.053	-	-	0	-	0.00%
2025-05-09	0	0.049	0.046	0.052	-	-	0	0	-	0.049	0.046	0.052	-	-	0	-	0.00%
2025-05-08	0	0.049	0.045	0.050	0.049	0.049	300,000	14,700	0.0490	0.049	0.045	0.050	0.049	0.049	300,000	0.0490	0.00%
2025-05-07	0	0.049	0.045	0.050	0.048	0.049	1,128,000	55,202	0.0489	0.049	0.045	0.050	0.048	0.049	1,128,000	0.0489	4.26%
2025-05-06	0	0.047	0.045	0.049	0.047	0.047	86,000	4,042	0.0470	0.047	0.045	0.049	0.047	0.047	86,000	0.0470	0.00%
2025-05-02	0	0.047	0.043	0.049	0.043	0.047	150,000	6,930	0.0462	0.047	0.043	0.049	0.043	0.047	150,000	0.0462	0.00%
2025-04-30	0	0.047	0.047	0.050	0.046	0.047	45,000	2,106	0.0468	0.047	0.047	0.050	0.046	0.047	45,000	0.0468	0.00%
2025-04-29	0	0.047	0.047	0.050	0.045	0.049	24,000	1,096	0.0457	0.047	0.047	0.050	0.045	0.049	24,000	0.0457	-2.08%
2025-04-28	0	0.048	0.048	0.049	-	-	0	0	-	0.048	0.048	0.049	-	-	0	-	2.13%
2025-04-25	0	0.047	0.045	0.051	-	-	0	0	-	0.047	0.045	0.051	-	-	0	-	0.00%
2025-04-24	0	0.047	0.044	0.048	-	-	0	0	-	0.047	0.044	0.048	-	-	0	-	0.00%
2025-04-23	0	0.047	0.047	0.051	-	-	0	0	-	0.047	0.047	0.051	-	-	0	-	4.44%
2025-04-22	0	0.045	0.044	0.047	0.045	0.045	90,000	4,050	0.0450	0.045	0.044	0.047	0.045	0.045	90,000	0.0450	-6.25%
2025-04-17	0	0.048	0.044	0.050	0.043	0.048	646,000	30,464	0.0472	0.048	0.044	0.050	0.043	0.048	646,000	0.0472	2.13%
2025-04-16	0	0.047	0.043	0.047	0.043	0.047	224,000	10,050	0.0449	0.047	0.043	0.047	0.043	0.047	224,000	0.0449	0.00%
2025-04-15	0	0.047	0.044	0.050	-	-	0	0	-	0.047	0.044	0.050	-	-	0	-	0.00%
2025-04-14	0	0.047	0.044	0.049	-	-	0	0	-	0.047	0.044	0.049	-	-	0	-	0.00%
2025-04-11	0	0.047	0.044	0.048	0.041	0.047	17,158,667	719,241	0.0419	0.047	0.044	0.048	0.041	0.047	17,158,667	0.0419	2.17%
2025-04-10	0	0.046	0.044	0.047	0.045	0.046	262,000	11,962	0.0457	0.046	0.044	0.047	0.045	0.046	262,000	0.0457	4.55%
2025-04-09	0	0.044	0.031	0.046	-	-	0	0	-	0.044	0.031	0.046	-	-	0	-	0.00%
2025-04-08	0	0.044	0.044	0.045	0.042	0.049	910,000	42,840	0.0471	0.044	0.044	0.045	0.042	0.049	910,000	0.0471	2.33%
2025-04-07	0	0.043	0.041	0.043	0.041	0.048	1,240,000	55,048	0.0444	0.043	0.041	0.043	0.041	0.048	1,240,000	0.0444	-14.00%
2025-04-03	0	0.050	0.048	0.054	-	-	0	0	-	0.050	0.048	0.054	-	-	0	-	0.00%
2025-04-02	0	0.050	0.050	0.053	0.050	0.050	30,000	1,500	0.0500	0.050	0.050	0.053	0.050	0.050	30,000	0.0500	-5.66%
2025-04-01	0	0.053	0.052	0.056	0.053	0.053	360,000	19,080	0.0530	0.053	0.052	0.056	0.053	0.053	360,000	0.0530	-1.85%
2025-03-31	0	0.054	0.051	0.055	0.051	0.055	442,000	22,884	0.0518	0.054	0.051	0.055	0.051	0.055	442,000	0.0518	0.00%
2025-03-28	0	0.054	0.052	0.054	0.050	0.055	548,000	29,560	0.0539	0.054	0.052	0.054	0.050	0.055	548,000	0.0539	3.85%
2025-03-27	0	0.052	0.051	0.055	-	-	0	0	-	0.052	0.051	0.055	-	-	0	-	0.00%
2025-03-26	0	0.052	0.052	0.055	0.052	0.053	202,000	10,506	0.0520	0.052	0.052	0.055	0.052	0.053	202,000	0.0520	1.96%
2025-03-25	0	0.051	0.051	0.054	0.051	0.054	292,000	15,492	0.0531	0.051	0.051	0.054	0.051	0.054	292,000	0.0531	0.00%
2025-03-24	0	0.051	0.052	0.053	0.050	0.057	1,570,000	82,538	0.0526	0.051	0.052	0.053	0.050	0.057	1,570,000	0.0526	-7.27%
2025-03-21	0	0.055	0.050	0.055	0.047	0.055	1,172,000	62,876	0.0536	0.055	0.050	0.055	0.047	0.055	1,172,000	0.0536	10.00%
2025-03-20	0	0.050	0.048	0.050	0.049	0.050	200,000	9,900	0.0495	0.050	0.048	0.050	0.049	0.050	200,000	0.0495	-3.85%
2025-03-19	0	0.052	0.050	0.052	0.051	0.052	4,000	206	0.0515	0.052	0.050	0.052	0.051	0.052	4,000	0.0515	4.00%
2025-03-18	0	0.050	0.048	0.050	0.050	0.050	2,000	100	0.0500	0.050	0.048	0.050	0.050	0.050	2,000	0.0500	-1.96%
2025-03-17	0	0.051	0.051	0.058	0.046	0.050	390,000	19,028	0.0488	0.051	0.051	0.058	0.046	0.050	390,000	0.0488	6.25%
2025-03-14	0	0.048	0.046	0.055	0.048	0.048	40,000	1,920	0.0480	0.048	0.046	0.055	0.048	0.048	40,000	0.0480	0.00%
2025-03-13	0	0.048	0.048	0.052	0.047	0.049	362,000	17,456	0.0482	0.048	0.048	0.052	0.047	0.049	362,000	0.0482	-2.04%
2025-03-12	0	0.049	0.046	0.056	-	-	0	0	-	0.049	0.046	0.056	-	-	0	-	0.00%
2025-03-11	0	0.049	0.048	0.049	0.047	0.050	840,000	40,886	0.0487	0.049	0.048	0.049	0.047	0.050	840,000	0.0487	-7.55%
2025-03-10	0	0.053	0.049	0.053	0.052	0.053	122,000	6,384	0.0523	0.053	0.049	0.053	0.052	0.053	122,000	0.0523	8.16%
2025-03-07	0	0.049	0.049	0.052	0.049	0.053	282,000	14,578	0.0517	0.049	0.049	0.052	0.049	0.053	282,000	0.0517	-9.26%
2025-03-06	0	0.054	0.050	0.055	0.049	0.056	326,000	16,978	0.0521	0.054	0.050	0.055	0.049	0.056	326,000	0.0521	14.89%
2025-03-05	0	0.047	0.047	0.053	0.047	0.047	86,000	4,042	0.0470	0.047	0.047	0.053	0.047	0.047	86,000	0.0470	0.00%
2025-03-04	0	0.047	0.047	0.055	-	-	1,666	61	0.0366	0.047	0.047	0.055	-	-	1,666	0.0366	0.00%
2025-03-03	0	0.047	0.047	0.056	-	-	0	0	-	0.047	0.047	0.056	-	-	0	-	4.44%
2025-02-28	0	0.045	0.045	0.047	0.045	0.047	136,000	6,314	0.0464	0.045	0.045	0.047	0.045	0.047	136,000	0.0464	-11.76%
2025-02-27	0	0.051	0.047	0.055	-	-	0	0	-	0.051	0.047	0.055	-	-	0	-	0.00%
2025-02-26	0	0.051	0.047	0.055	-	-	0	0	-	0.051	0.047	0.055	-	-	0	-	0.00%
2025-02-25	0	0.051	0.051	0.057	0.048	0.051	318,000	15,986	0.0503	0.051	0.051	0.057	0.048	0.051	318,000	0.0503	6.25%
2025-02-24	0	0.048	0.048	0.049	0.046	0.048	124,000	5,872	0.0474	0.048	0.048	0.049	0.046	0.048	124,000	0.0474	0.00%
2025-02-21	0	0.048	0.048	0.049	0.048	0.049	494,000	23,778	0.0481	0.048	0.048	0.049	0.048	0.049	494,000	0.0481	-9.43%
2025-02-20	0	0.053	0.048	0.053	-	-	0	0	-	0.053	0.048	0.053	-	-	0	-	-3.64%
2025-02-19	0	0.055	0.046	0.056	0.053	0.055	902,000	49,602	0.0550	0.055	0.046	0.056	0.053	0.055	902,000	0.0550	3.77%
2025-02-18	0	0.053	0.045	0.053	0.049	0.053	740,000	36,596	0.0495	0.053	0.045	0.053	0.049	0.053	740,000	0.0495	17.78%
2025-02-17	0	0.045	0.045	0.054	-	-	0	0	-	0.045	0.045	0.054	-	-	0	-	0.00%
2025-02-14	0	0.045	0.045	0.052	0.044	0.045	242,000	11,006	0.0455	0.045	0.045	0.052	0.044	0.045	242,000	0.0455	-4.26%
2025-02-13	0	0.047	0.043	0.049	0.046	0.048	418,000	19,760	0.0473	0.047	0.043	0.049	0.046	0.048	418,000	0.0473	-2.08%
2025-02-12	0	0.048	0.048	0.051	0.047	0.048	506,416	24,064	0.0475	0.048	0.048	0.051	0.047	0.048	506,416	0.0475	-11.11%
2025-02-11	0	0.054	0.047	0.054	0.051	0.055	572,000	31,340	0.0548	0.054	0.047	0.054	0.051	0.055	572,000	0.0548	8.00%
2025-02-10	0	0.050	0.045	0.050	0.049	0.050	422,000	20,862	0.0494	0.050	0.045	0.050	0.049	0.050	422,000	0.0494	-1.96%
2025-02-07	0	0.051	0.048	0.051	-	-	4,000	220	0.0550	0.051	0.048	0.051	-	-	4,000	0.0550	0.00%
2025-02-06	0	0.051	0.045	0.051	0.044	0.051	870,000	39,564	0.0455	0.051	0.045	0.051	0.044	0.051	870,000	0.0455	13.33%
2025-02-05	0	0.045	0.045	0.049	0.042	0.046	446,000	19,690	0.0441	0.045	0.045	0.049	0.042	0.046	446,000	0.0441	-4.26%
2025-02-04	0	0.047	0.046	0.047	0.047	0.059	210,000	10,332	0.0492	0.047	0.046	0.047	0.047	0.059	210,000	0.0492	-4.08%
2025-02-03	0	0.049	0.046	0.051	-	-	0	0	-	0.049	0.046	0.051	-	-	0	-	0.00%
2025-01-28	0	0.049	0.046	0.052	-	-	0	0	-	0.049	0.046	0.052	-	-	0	-	0.00%
2025-01-27	0	0.049	0.046	0.053	-	-	0	0	-	0.049	0.046	0.053	-	-	0	-	0.00%
2025-01-24	0	0.049	0.046	0.051	-	-	0	0	-	0.049	0.046	0.051	-	-	0	-	0.00%
2025-01-23	0	0.049	0.046	0.049	0.048	0.060	480,000	23,690	0.0494	0.049	0.046	0.049	0.048	0.060	480,000	0.0494	-7.55%
2025-01-22	0	0.053	0.047	0.059	-	-	0	0	-	0.053	0.047	0.059	-	-	0	-	0.00%
2025-01-21	0	0.053	0.050	0.054	0.048	0.053	596,000	29,122	0.0489	0.053	0.050	0.054	0.048	0.053	596,000	0.0489	-1.85%
2025-01-20	0	0.054	0.046	0.054	-	-	0	0	-	0.054	0.046	0.054	-	-	0	-	0.00%
2025-01-17	0	0.054	0.048	0.054	0.048	0.054	12,041	633	0.0526	0.054	0.048	0.054	0.048	0.054	12,041	0.0526	0.00%
2025-01-16	0	0.054	0.050	0.054	0.051	0.054	506,800	26,702	0.0527	0.054	0.050	0.054	0.051	0.054	506,800	0.0527	1.89%
2025-01-15	0	0.053	0.047	0.053	-	-	0	0	-	0.053	0.047	0.053	-	-	0	-	-1.85%
2025-01-14	0	0.054	0.046	0.054	0.051	0.055	620,000	33,068	0.0533	0.054	0.046	0.054	0.051	0.055	620,000	0.0533	3.85%
2025-01-13	0	0.052	0.047	0.052	0.047	0.052	18,000	856	0.0476	0.052	0.047	0.052	0.047	0.052	18,000	0.0476	1.96%
2025-01-10	0	0.051	0.047	0.051	-	-	0	0	-	0.051	0.047	0.051	-	-	0	-	0.00%
2025-01-09	0	0.051	0.047	0.051	0.049	0.053	932,000	49,116	0.0527	0.051	0.047	0.051	0.049	0.053	932,000	0.0527	8.51%
2025-01-08	0	0.047	0.047	0.048	0.044	0.053	2,220,000	111,314	0.0501	0.047	0.047	0.048	0.044	0.053	2,220,000	0.0501	0.00%
2025-01-07	0	0.047	0.044	0.047	0.043	0.047	1,442,000	64,980	0.0451	0.047	0.044	0.047	0.043	0.047	1,442,000	0.0451	-6.00%
2025-01-06	0	0.050	0.043	0.050	0.052	0.052	2,000	104	0.0520	0.050	0.043	0.050	0.052	0.052	2,000	0.0520	-1.96%
2025-01-03	0	0.051	0.043	0.052	-	-	0	0	-	0.051	0.043	0.052	-	-	0	-	0.00%
2025-01-02	0	0.051	0.042	0.051	-	-	0	0	-	0.051	0.042	0.051	-	-	0	-	-3.77%
2024-12-31	0	0.053	0.045	0.053	0.042	0.054	492,000	20,832	0.0423	0.053	0.045	0.053	0.042	0.054	492,000	0.0423	8.16%
2024-12-30	0	0.049	0.041	0.049	-	-	0	0	-	0.049	0.041	0.049	-	-	0	-	-2.00%
2024-12-27	0	0.050	0.046	0.050	0.039	0.053	2,120,000	86,252	0.0407	0.050	0.046	0.050	0.039	0.053	2,120,000	0.0407	11.11%
2024-12-24	0	0.045	0.038	0.046	-	-	0	0	-	0.045	0.038	0.046	-	-	0	-	0.00%
2024-12-23	0	0.045	0.038	0.046	-	-	0	0	-	0.045	0.038	0.046	-	-	0	-	0.00%
2024-12-20	0	0.045	0.039	0.046	-	-	0	0	-	0.045	0.039	0.046	-	-	0	-	0.00%
2024-12-19	0	0.045	0.038	0.046	-	-	0	0	-	0.045	0.038	0.046	-	-	0	-	0.00%
2024-12-18	0	0.045	0.038	0.045	0.038	0.045	5,333	205	0.0384	0.045	0.038	0.045	0.038	0.045	5,333	0.0384	7.14%
2024-12-17	0	0.042	0.038	0.042	-	-	0	0	-	0.042	0.038	0.042	-	-	0	-	0.00%
2024-12-16	0	0.042	0.041	0.042	0.040	0.042	2,552,000	106,502	0.0417	0.042	0.041	0.042	0.040	0.042	2,552,000	0.0417	-2.33%
2024-12-13	0	0.043	0.043	0.044	0.043	0.044	562,000	24,170	0.0430	0.043	0.043	0.044	0.043	0.044	562,000	0.0430	-4.44%
2024-12-12	0	0.045	0.043	0.045	0.043	0.045	188,000	8,194	0.0436	0.045	0.043	0.045	0.043	0.045	188,000	0.0436	-6.25%
2024-12-11	0	0.048	0.043	0.048	-	-	0	0	-	0.048	0.043	0.048	-	-	0	-	0.00%
2024-12-10	0	0.048	0.045	0.048	0.045	0.048	832,000	38,920	0.0468	0.048	0.045	0.048	0.045	0.048	832,000	0.0468	6.67%
2024-12-09	0	0.045	0.037	0.046	-	-	0	0	-	0.045	0.037	0.046	-	-	0	-	0.00%
2024-12-06	0	0.045	0.041	0.046	-	-	0	0	-	0.045	0.041	0.046	-	-	0	-	0.00%
2024-12-05	0	0.045	0.042	0.045	0.044	0.045	150,000	6,602	0.0440	0.045	0.042	0.045	0.044	0.045	150,000	0.0440	4.65%
2024-12-04	0	0.043	0.043	0.044	-	-	32,000	1,376	0.0430	0.043	0.043	0.044	-	-	32,000	0.0430	0.00%
2024-12-03	0	0.043	0.041	0.043	0.040	0.044	2,007,250	82,946	0.0413	0.043	0.041	0.043	0.040	0.044	2,007,250	0.0413	-6.52%
2024-12-02	0	0.046	0.043	0.046	-	-	0	0	-	0.046	0.043	0.046	-	-	0	-	0.00%
2024-11-29	0	0.046	0.043	0.047	-	-	100	3	0.0300	0.046	0.043	0.047	-	-	100	0.0300	0.00%
2024-11-28	0	0.046	0.043	0.047	-	-	0	0	-	0.046	0.043	0.047	-	-	0	-	0.00%
2024-11-27	0	0.046	0.044	0.047	0.044	0.047	370,000	16,538	0.0447	0.046	0.044	0.047	0.044	0.047	370,000	0.0447	2.22%
2024-11-26	0	0.045	0.044	0.046	0.044	0.046	464,100	20,723	0.0447	0.045	0.044	0.046	0.044	0.046	464,100	0.0447	-8.16%
2024-11-25	0	0.049	0.043	0.049	0.047	0.049	60,008	2,824	0.0471	0.049	0.043	0.049	0.047	0.049	60,008	0.0471	6.52%
2024-11-22	0	0.046	0.043	0.047	0.043	0.047	472,000	20,786	0.0440	0.046	0.043	0.047	0.043	0.047	472,000	0.0440	0.00%
2024-11-21	0	0.046	0.045	0.047	0.045	0.046	106,000	4,848	0.0457	0.046	0.045	0.047	0.045	0.046	106,000	0.0457	0.00%
2024-11-20	0	0.046	0.045	0.048	0.046	0.046	100,000	4,600	0.0460	0.046	0.045	0.048	0.046	0.046	100,000	0.0460	0.00%
2024-11-19	0	0.046	0.046	0.048	-	-	0	0	-	0.046	0.046	0.048	-	-	0	-	0.00%
2024-11-18	0	0.046	0.046	0.049	0.046	0.046	10,000	460	0.0460	0.046	0.046	0.049	0.046	0.046	10,000	0.0460	-4.17%
2024-11-15	0	0.048	0.047	0.049	0.045	0.049	513,333	23,648	0.0461	0.048	0.047	0.049	0.045	0.049	513,333	0.0461	-9.43%
2024-11-14	0	0.053	0.047	0.053	0.046	0.055	1,090,000	51,096	0.0469	0.053	0.047	0.053	0.046	0.055	1,090,000	0.0469	8.16%
2024-11-13	0	0.049	0.049	0.055	0.047	0.048	130,000	6,134	0.0472	0.049	0.049	0.055	0.047	0.048	130,000	0.0472	2.08%
2024-11-12	0	0.048	0.047	0.048	0.045	0.048	272,000	12,592	0.0463	0.048	0.047	0.048	0.045	0.048	272,000	0.0463	-5.88%
2024-11-11	0	0.051	0.046	0.051	0.053	0.053	4,000	214	0.0535	0.051	0.046	0.051	0.053	0.053	4,000	0.0535	0.00%
2024-11-08	0	0.051	0.048	0.051	0.047	0.053	262,000	12,388	0.0473	0.051	0.048	0.051	0.047	0.053	262,000	0.0473	8.51%
2024-11-07	0	0.047	0.047	0.051	0.047	0.047	99,000	4,648	0.0469	0.047	0.047	0.051	0.047	0.047	99,000	0.0469	0.00%
2024-11-06	0	0.047	0.044	0.047	-	-	400,000	18,800	0.0470	0.047	0.044	0.047	-	-	400,000	0.0470	0.00%
2024-11-05	0	0.047	0.047	0.048	0.046	0.047	222,000	10,432	0.0470	0.047	0.047	0.048	0.046	0.047	222,000	0.0470	-2.08%
2024-11-04	0	0.048	0.045	0.048	0.044	0.060	2,306,000	111,874	0.0485	0.048	0.045	0.048	0.044	0.060	2,306,000	0.0485	-9.43%
2024-11-01	0	0.053	0.046	0.053	0.041	0.068	2,526,000	120,464	0.0477	0.053	0.046	0.053	0.041	0.068	2,526,000	0.0477	20.45%
2024-10-31	0	0.044	0.042	0.045	0.044	0.045	4,000	178	0.0445	0.044	0.042	0.045	0.044	0.045	4,000	0.0445	0.00%
2024-10-30	0	0.044	0.042	0.045	-	-	2,000	90	0.0450	0.044	0.042	0.045	-	-	2,000	0.0450	0.00%
2024-10-29	0	0.044	0.043	0.044	0.041	0.044	7,666	311	0.0406	0.044	0.043	0.044	0.041	0.044	7,666	0.0406	0.00%
2024-10-28	0	0.044	0.043	0.044	0.042	0.044	1,815,000	77,305	0.0426	0.044	0.043	0.044	0.042	0.044	1,815,000	0.0426	-2.22%
2024-10-25	0	0.045	0.043	0.048	-	-	0	0	-	0.045	0.043	0.048	-	-	0	-	0.00%
2024-10-24	0	0.045	0.045	0.046	0.040	0.048	3,204,000	139,490	0.0435	0.045	0.045	0.046	0.040	0.048	3,204,000	0.0435	-8.16%
2024-10-23	0	0.049	0.046	0.049	0.043	0.049	772,000	35,982	0.0466	0.049	0.046	0.049	0.043	0.049	772,000	0.0466	0.00%
2024-10-22	0	0.049	0.048	0.051	0.048	0.050	312,000	15,266	0.0489	0.049	0.048	0.051	0.048	0.050	312,000	0.0489	2.08%
2024-10-21	0	0.048	0.048	0.050	0.047	0.050	246,000	11,984	0.0487	0.048	0.048	0.050	0.047	0.050	246,000	0.0487	0.00%
2024-10-18	0	0.048	0.047	0.050	-	-	0	0	-	0.048	0.047	0.050	-	-	0	-	0.00%
2024-10-17	0	0.048	0.046	0.048	0.048	0.053	198,000	9,638	0.0487	0.048	0.046	0.048	0.048	0.053	198,000	0.0487	2.13%
2024-10-16	0	0.047	0.046	0.049	0.047	0.049	212,000	10,166	0.0480	0.047	0.046	0.049	0.047	0.049	212,000	0.0480	-4.08%
2024-10-15	0	0.049	0.049	0.050	0.047	0.050	486,000	23,216	0.0478	0.049	0.049	0.050	0.047	0.050	486,000	0.0478	0.00%
2024-10-14	0	0.049	0.049	0.051	0.049	0.058	722,000	35,750	0.0495	0.049	0.049	0.051	0.049	0.058	722,000	0.0495	-5.77%
2024-10-10	0	0.052	0.048	0.052	0.045	0.062	2,960,000	155,960	0.0527	0.052	0.048	0.052	0.045	0.062	2,960,000	0.0527	4.00%
2024-10-09	0	0.050	0.049	0.050	0.047	0.051	3,024,000	150,500	0.0498	0.050	0.049	0.050	0.047	0.051	3,024,000	0.0498	-9.09%
2024-10-08	0	0.055	0.054	0.055	0.050	0.056	7,209,666	376,495	0.0522	0.055	0.054	0.055	0.050	0.056	7,209,666	0.0522	-6.78%
2024-10-07	0	0.059	0.059	0.061	0.054	0.061	13,116,874	724,707	0.0552	0.059	0.059	0.061	0.054	0.061	13,116,874	0.0552	7.27%
2024-10-04	0	0.055	0.054	0.059	0.055	0.077	22,222,000	1,373,160	0.0618	0.055	0.054	0.059	0.055	0.077	22,222,000	0.0618	0.00%
2024-10-03	0	0.055	0.053	0.060	0.054	0.059	3,176,800	178,263	0.0561	0.055	0.053	0.060	0.054	0.059	3,176,800	0.0561	0.00%
2024-10-02	0	0.055	0.053	0.055	0.049	0.058	2,537,000	135,805	0.0535	0.055	0.053	0.055	0.049	0.058	2,537,000	0.0535	14.58%
2024-09-30	0	0.048	0.048	0.049	0.045	0.050	1,278,000	60,292	0.0472	0.048	0.048	0.049	0.045	0.050	1,278,000	0.0472	2.13%
2024-09-27	0	0.047	0.046	0.047	0.046	0.051	1,500,000	69,550	0.0464	0.047	0.046	0.047	0.046	0.051	1,500,000	0.0464	-9.62%
2024-09-26	0	0.052	0.050	0.052	0.043	0.052	866,000	41,716	0.0482	0.052	0.050	0.052	0.043	0.052	866,000	0.0482	10.64%
2024-09-25	0	0.047	0.047	0.048	0.046	0.051	424,000	19,746	0.0466	0.047	0.047	0.048	0.046	0.051	424,000	0.0466	2.17%
2024-09-24	0	0.046	0.044	0.049	0.045	0.047	4,754,000	214,170	0.0451	0.046	0.044	0.049	0.045	0.047	4,754,000	0.0451	2.22%
2024-09-23	0	0.045	0.043	0.046	0.045	0.059	1,114,000	51,258	0.0460	0.045	0.043	0.046	0.045	0.059	1,114,000	0.0460	-2.17%
2024-09-20	0	0.046	0.046	0.047	0.045	0.060	600,000	28,430	0.0474	0.046	0.046	0.047	0.045	0.060	600,000	0.0474	-6.12%
2024-09-19	0	0.049	0.043	0.049	0.044	0.050	428,000	19,162	0.0448	0.049	0.043	0.049	0.044	0.050	428,000	0.0448	6.52%
2024-09-17	0	0.046	0.044	0.046	0.046	0.046	122,000	5,612	0.0460	0.046	0.044	0.046	0.046	0.046	122,000	0.0460	0.00%
2024-09-16	0	0.046	0.043	0.047	-	-	0	0	-	0.046	0.043	0.047	-	-	0	-	0.00%
2024-09-13	0	0.046	0.046	0.047	0.042	0.048	928,000	42,476	0.0458	0.046	0.046	0.047	0.042	0.048	928,000	0.0458	-4.17%
2024-09-12	0	0.048	0.045	0.048	-	-	0	0	-	0.048	0.045	0.048	-	-	0	-	0.00%
2024-09-11	0	0.048	0.045	0.048	-	-	0	0	-	0.048	0.045	0.048	-	-	0	-	0.00%
2024-09-10	0	0.048	0.045	0.048	-	-	0	0	-	0.048	0.045	0.048	-	-	0	-	0.00%
2024-09-09	0	0.048	0.047	0.048	0.045	0.049	640,016	29,564	0.0462	0.048	0.047	0.048	0.045	0.049	640,016	0.0462	-2.04%
2024-09-05	0	0.049	0.042	0.049	0.051	0.051	2,000	102	0.0510	0.049	0.042	0.049	0.051	0.051	2,000	0.0510	0.00%
2024-09-04	0	0.049	0.049	0.050	0.045	0.045	2,833	124	0.0438	0.049	0.049	0.050	0.045	0.045	2,833	0.0438	-2.00%
2024-09-03	0	0.050	0.047	0.050	0.050	0.050	4,000	202	0.0505	0.050	0.047	0.050	0.050	0.050	4,000	0.0505	2.04%
2024-09-02	0	0.049	0.042	0.060	-	-	0	0	-	0.049	0.042	0.060	-	-	0	-	0.00%
2024-08-30	0	0.049	0.047	0.050	0.047	0.050	87,766	4,277	0.0487	0.049	0.047	0.050	0.047	0.050	87,766	0.0487	0.00%
2024-08-29	0	0.049	0.046	0.049	-	-	0	0	-	0.049	0.046	0.049	-	-	0	-	0.00%
2024-08-28	0	0.049	0.045	0.049	0.046	0.061	150,000	7,078	0.0472	0.049	0.045	0.049	0.046	0.061	150,000	0.0472	-3.92%
2024-08-27	0	0.051	0.050	0.051	0.048	0.051	2,036,000	100,814	0.0495	0.051	0.050	0.051	0.048	0.051	2,036,000	0.0495	6.25%
2024-08-26	0	0.048	0.044	0.048	0.045	0.049	44,000	2,014	0.0458	0.048	0.044	0.048	0.045	0.049	44,000	0.0458	2.13%
2024-08-23	0	0.047	0.045	0.048	0.043	0.047	374,000	16,530	0.0442	0.047	0.045	0.048	0.043	0.047	374,000	0.0442	0.00%
2024-08-22	0	0.047	0.047	0.048	0.045	0.050	9,452,000	444,540	0.0470	0.047	0.047	0.048	0.045	0.050	9,452,000	0.0470	-2.08%
2024-08-21	0	0.048	0.045	0.048	0.045	0.049	194,000	9,118	0.0470	0.048	0.045	0.048	0.045	0.049	194,000	0.0470	2.13%
2024-08-20	0	0.047	0.046	0.047	0.047	0.049	292,108	13,947	0.0477	0.047	0.046	0.047	0.047	0.049	292,108	0.0477	2.17%
2024-08-19	0	0.046	0.046	0.052	0.046	0.051	1,164,000	55,420	0.0476	0.046	0.046	0.052	0.046	0.051	1,164,000	0.0476	-14.81%
2024-08-16	0	0.054	0.048	0.054	-	-	1,200	51	0.0425	0.054	0.048	0.054	-	-	1,200	0.0425	0.00%
2024-08-15	0	0.054	0.048	0.060	-	-	0	0	-	0.054	0.048	0.060	-	-	0	-	0.00%
2024-08-14	0	0.054	0.050	0.060	-	-	0	0	-	0.054	0.050	0.060	-	-	0	-	0.00%
2024-08-13	0	0.054	0.050	0.058	0.050	0.055	80,000	4,180	0.0523	0.054	0.050	0.058	0.050	0.055	80,000	0.0523	8.00%
2024-08-12	0	0.050	0.048	0.051	0.050	0.050	246,000	12,300	0.0500	0.050	0.048	0.051	0.050	0.050	246,000	0.0500	-10.71%
2024-08-09	0	0.056	0.052	0.056	0.047	0.057	178,000	9,162	0.0515	0.056	0.052	0.056	0.047	0.057	178,000	0.0515	9.80%
2024-08-08	0	0.051	0.048	0.052	-	-	0	0	-	0.051	0.048	0.052	-	-	0	-	0.00%
2024-08-07	0	0.051	0.048	0.052	0.051	0.051	168,000	8,568	0.0510	0.051	0.048	0.052	0.051	0.051	168,000	0.0510	-1.92%
2024-08-06	0	0.052	0.050	0.052	0.050	0.052	70,000	3,580	0.0511	0.052	0.050	0.052	0.050	0.052	70,000	0.0511	4.00%
2024-08-05	0	0.050	0.046	0.050	0.047	0.051	204,000	9,692	0.0475	0.050	0.046	0.050	0.047	0.051	204,000	0.0475	-1.96%
2024-08-02	0	0.051	0.045	0.052	0.051	0.052	50,000	2,588	0.0518	0.051	0.045	0.052	0.051	0.052	50,000	0.0518	-1.92%
2024-08-01	0	0.052	0.046	0.052	-	-	0	0	-	0.052	0.046	0.052	-	-	0	-	0.00%
2024-07-31	0	0.052	0.052	0.053	0.046	0.052	192,000	9,614	0.0501	0.052	0.052	0.053	0.046	0.052	192,000	0.0501	0.00%
2024-07-30	0	0.052	0.051	0.052	0.050	0.053	232,000	12,040	0.0519	0.052	0.051	0.052	0.050	0.053	232,000	0.0519	-3.70%
2024-07-29	0	0.054	0.049	0.054	0.046	0.054	184,000	9,212	0.0501	0.054	0.049	0.054	0.046	0.054	184,000	0.0501	1.89%
2024-07-26	0	0.053	0.045	0.053	-	-	0	0	-	0.053	0.045	0.053	-	-	0	-	-1.85%
2024-07-25	0	0.054	0.045	0.054	-	-	0	0	-	0.054	0.045	0.054	-	-	0	-	0.00%
2024-07-24	0	0.054	0.053	0.054	0.049	0.055	866,000	43,618	0.0504	0.054	0.053	0.054	0.049	0.055	866,000	0.0504	-1.82%
2024-07-23	0	0.055	0.053	0.055	0.053	0.055	246,000	13,154	0.0535	0.055	0.053	0.055	0.053	0.055	246,000	0.0535	3.77%
2024-07-22	0	0.053	0.052	0.053	0.050	0.059	1,324,000	69,504	0.0525	0.053	0.052	0.053	0.050	0.059	1,324,000	0.0525	-5.36%
2024-07-19	0	0.056	0.053	0.056	0.051	0.056	472,000	24,866	0.0527	0.056	0.053	0.056	0.051	0.056	472,000	0.0527	1.82%
2024-07-18	0	0.055	0.051	0.055	-	-	0	0	-	0.055	0.051	0.055	-	-	0	-	0.00%
2024-07-17	0	0.055	0.051	0.055	0.053	0.055	262,000	14,084	0.0538	0.055	0.051	0.055	0.053	0.055	262,000	0.0538	-6.78%
2024-07-16	0	0.059	0.053	0.059	-	-	0	0	-	0.059	0.053	0.059	-	-	0	-	0.00%
2024-07-15	0	0.059	0.056	0.059	0.056	0.059	300,000	17,162	0.0572	0.059	0.056	0.059	0.056	0.059	300,000	0.0572	3.51%
2024-07-12	0	0.057	0.057	0.059	0.053	0.057	9,333	505	0.0541	0.057	0.057	0.059	0.053	0.057	9,333	0.0541	-3.39%
2024-07-11	0	0.059	0.052	0.059	-	-	0	0	-	0.059	0.052	0.059	-	-	0	-	-1.67%
2024-07-10	0	0.060	0.052	0.060	-	-	0	0	-	0.060	0.052	0.060	-	-	0	-	-1.64%
2024-07-09	0	0.061	0.054	0.061	0.053	0.062	548,000	30,244	0.0552	0.061	0.054	0.061	0.053	0.062	548,000	0.0552	7.02%
2024-07-08	0	0.057	0.056	0.060	0.054	0.067	530,000	30,590	0.0577	0.057	0.056	0.060	0.054	0.067	530,000	0.0577	5.56%
2024-07-05	0	0.054	0.051	0.054	-	-	0	0	-	0.054	0.051	0.054	-	-	0	-	0.00%
2024-07-04	0	0.054	0.054	0.056	0.051	0.051	2,000	102	0.0510	0.054	0.054	0.056	0.051	0.051	2,000	0.0510	0.00%
2024-07-03	0	0.054	0.051	0.055	0.051	0.055	366,000	19,104	0.0522	0.054	0.051	0.055	0.051	0.055	366,000	0.0522	-5.26%
2024-07-02	0	0.057	0.052	0.057	0.057	0.057	6,000	342	0.0570	0.057	0.052	0.057	0.057	0.057	6,000	0.0570	0.00%
2024-06-28	0	0.057	0.052	0.057	-	-	2,000	114	0.0570	0.057	0.052	0.057	-	-	2,000	0.0570	0.00%
2024-06-27	0	0.057	0.055	0.057	0.051	0.057	310,000	16,690	0.0538	0.057	0.055	0.057	0.051	0.057	310,000	0.0538	3.64%
2024-06-26	0	0.055	0.051	0.055	0.051	0.059	982,000	50,418	0.0513	0.055	0.051	0.055	0.051	0.059	982,000	0.0513	1.85%
2024-06-25	0	0.054	0.054	0.055	0.053	0.056	758,000	41,026	0.0541	0.054	0.054	0.055	0.053	0.056	758,000	0.0541	3.85%
2024-06-24	0	0.052	0.050	0.052	0.050	0.061	879,364	47,033	0.0535	0.052	0.050	0.052	0.050	0.061	879,364	0.0535	-8.77%
2024-06-21	0	0.057	0.057	0.061	0.056	0.058	122,125	6,850	0.0561	0.057	0.057	0.061	0.056	0.058	122,125	0.0561	1.79%
2024-06-20	0	0.056	0.051	0.056	0.051	0.055	62,000	3,316	0.0535	0.056	0.051	0.056	0.051	0.055	62,000	0.0535	-1.75%
2024-06-19	0	0.057	0.056	0.057	0.054	0.068	520,000	29,270	0.0563	0.057	0.056	0.057	0.054	0.068	520,000	0.0563	1.79%
2024-06-18	0	0.056	0.056	0.057	0.055	0.063	220,000	12,270	0.0558	0.056	0.056	0.057	0.055	0.063	220,000	0.0558	-3.45%
2024-06-17	0	0.058	0.057	0.058	0.057	0.065	340,000	19,912	0.0586	0.058	0.057	0.058	0.057	0.065	340,000	0.0586	-1.69%
2024-06-14	0	0.059	0.053	0.059	0.058	0.061	206,000	12,406	0.0602	0.059	0.053	0.059	0.058	0.061	206,000	0.0602	1.72%
2024-06-13	0	0.058	0.057	0.059	0.051	0.059	144,000	8,114	0.0563	0.058	0.057	0.059	0.051	0.059	144,000	0.0563	3.57%
2024-06-12	0	0.056	0.052	0.056	0.051	0.057	234,000	12,450	0.0532	0.056	0.052	0.056	0.051	0.057	234,000	0.0532	-6.67%
2024-06-11	0	0.060	0.056	0.060	0.064	0.064	76,000	4,864	0.0640	0.060	0.056	0.060	0.064	0.064	76,000	0.0640	-3.23%
2024-06-07	0	0.062	0.055	0.062	0.062	0.064	141,333	8,871	0.0628	0.062	0.055	0.062	0.062	0.064	141,333	0.0628	12.73%
2024-06-06	0	0.055	0.051	0.062	-	-	0	0	-	0.055	0.051	0.062	-	-	0	-	0.00%
2024-06-05	0	0.055	0.051	0.057	-	-	0	0	-	0.055	0.051	0.057	-	-	0	-	0.00%
2024-06-04	0	0.055	0.051	0.055	-	-	0	0	-	0.055	0.051	0.055	-	-	0	-	0.00%
2024-06-03	0	0.055	0.054	0.056	0.054	0.058	310,000	17,078	0.0551	0.055	0.054	0.056	0.054	0.058	310,000	0.0551	1.85%
2024-05-31	0	0.054	0.050	0.055	0.054	0.056	834,000	45,252	0.0543	0.054	0.050	0.055	0.054	0.056	834,000	0.0543	-5.26%
2024-05-30	0	0.057	0.055	0.057	0.051	0.057	982,000	51,518	0.0525	0.057	0.055	0.057	0.051	0.057	982,000	0.0525	-1.72%
2024-05-29	0	0.058	0.053	0.058	-	-	0	0	-	0.058	0.053	0.058	-	-	0	-	0.00%
2024-05-28	0	0.058	0.056	0.058	0.056	0.066	470,000	27,212	0.0579	0.058	0.056	0.058	0.056	0.066	470,000	0.0579	-3.33%
2024-05-27	0	0.060	0.056	0.060	0.058	0.064	1,606,000	100,222	0.0624	0.060	0.056	0.060	0.058	0.064	1,606,000	0.0624	5.26%
2024-05-24	0	0.057	0.055	0.058	0.055	0.060	307,200	17,795	0.0579	0.057	0.055	0.058	0.055	0.060	307,200	0.0579	-5.00%
2024-05-23	0	0.060	0.058	0.060	0.058	0.070	7,780,000	473,142	0.0608	0.060	0.058	0.060	0.058	0.070	7,780,000	0.0608	-4.76%
2024-05-22	0	0.063	0.062	0.063	0.054	0.084	21,622,000	1,560,270	0.0722	0.063	0.062	0.063	0.054	0.084	21,622,000	0.0722	5.00%
2024-05-21	0	0.060	0.055	0.060	0.052	0.062	1,913,333	108,694	0.0568	0.060	0.055	0.060	0.052	0.062	1,913,333	0.0568	13.21%
2024-05-20	0	0.053	0.050	0.054	0.047	0.054	1,093,250	56,358	0.0516	0.053	0.050	0.054	0.047	0.054	1,093,250	0.0516	3.92%
2024-05-17	0	0.051	0.051	0.052	0.049	0.059	560,000	28,230	0.0504	0.051	0.051	0.052	0.049	0.059	560,000	0.0504	0.00%
2024-05-16	0	0.051	0.051	0.052	0.051	0.057	520,000	26,948	0.0518	0.051	0.051	0.052	0.051	0.057	520,000	0.0518	2.00%
2024-05-14	0	0.050	0.046	0.050	0.047	0.051	676,000	32,920	0.0487	0.050	0.046	0.050	0.047	0.051	676,000	0.0487	0.00%
2024-05-13	0	0.050	0.049	0.050	0.048	0.050	166,000	8,090	0.0487	0.050	0.049	0.050	0.048	0.050	166,000	0.0487	0.00%
2024-05-10	0	0.050	0.048	0.050	0.047	0.050	464,208	22,401	0.0483	0.050	0.048	0.050	0.047	0.050	464,208	0.0483	0.00%
2024-05-09	0	0.050	0.050	0.052	0.046	0.054	30,000	1,540	0.0513	0.050	0.050	0.052	0.046	0.054	30,000	0.0513	0.00%
2024-05-08	0	0.050	0.046	0.050	0.048	0.050	586,000	28,460	0.0486	0.050	0.046	0.050	0.048	0.050	586,000	0.0486	-1.96%
2024-05-07	0	0.051	0.048	0.051	0.049	0.055	40,666	2,186	0.0538	0.051	0.048	0.051	0.049	0.055	40,666	0.0538	0.00%
2024-05-06	0	0.051	0.053	0.055	-	-	175	7	0.0400	0.051	0.053	0.055	-	-	175	0.0400	0.00%
2024-05-03	0	0.051	0.045	0.051	0.051	0.057	170,000	8,830	0.0519	0.051	0.045	0.051	0.051	0.057	170,000	0.0519	4.08%
2024-05-02	0	0.049	0.048	0.049	0.042	0.056	1,550,049	76,337	0.0492	0.049	0.048	0.049	0.042	0.056	1,550,049	0.0492	-2.00%
2024-04-30	0	0.050	0.047	0.050	0.048	0.051	516,000	24,980	0.0484	0.050	0.047	0.050	0.048	0.051	516,000	0.0484	0.00%
2024-04-29	0	0.050	0.048	0.050	0.048	0.059	888,000	43,900	0.0494	0.050	0.048	0.050	0.048	0.059	888,000	0.0494	-1.96%
2024-04-26	0	0.051	0.050	0.051	0.045	0.055	738,000	36,600	0.0496	0.051	0.050	0.051	0.045	0.055	738,000	0.0496	0.00%
2024-04-25	0	0.051	0.044	0.052	0.044	0.056	308,000	14,300	0.0464	0.051	0.044	0.052	0.044	0.056	308,000	0.0464	10.87%
2024-04-24	0	0.046	0.046	0.047	0.045	0.057	2,296,000	106,694	0.0465	0.046	0.046	0.047	0.045	0.057	2,296,000	0.0465	-8.00%
2024-04-23	0	0.050	0.044	0.050	0.044	0.050	744,000	33,538	0.0451	0.050	0.044	0.050	0.044	0.050	744,000	0.0451	6.38%
2024-04-22	0	0.047	0.044	0.047	0.043	0.047	57,000	2,606	0.0457	0.047	0.044	0.047	0.043	0.047	57,000	0.0457	0.00%
2024-04-19	0	0.047	0.043	0.047	0.047	0.048	38,008	1,806	0.0475	0.047	0.043	0.047	0.047	0.048	38,008	0.0475	-2.08%
2024-04-18	0	0.048	0.044	0.048	0.048	0.053	170,000	8,440	0.0496	0.048	0.044	0.048	0.048	0.053	170,000	0.0496	4.35%
2024-04-17	0	0.046	0.045	0.047	0.044	0.047	1,352,000	62,530	0.0463	0.046	0.045	0.047	0.044	0.047	1,352,000	0.0463	0.00%
2024-04-16	0	0.046	0.046	0.048	0.046	0.058	6,644,000	329,098	0.0495	0.046	0.046	0.048	0.046	0.058	6,644,000	0.0495	-20.69%
2024-04-15	0	0.058	0.056	0.058	0.056	0.067	2,232,000	128,724	0.0577	0.058	0.056	0.058	0.056	0.067	2,232,000	0.0577	-4.92%
2024-04-12	0	0.061	0.054	0.061	0.054	0.063	272,000	16,412	0.0603	0.061	0.054	0.061	0.054	0.063	272,000	0.0603	3.39%
2024-04-11	0	0.059	0.054	0.059	0.058	0.068	80,000	4,798	0.0600	0.059	0.054	0.059	0.058	0.068	80,000	0.0600	0.00%
2024-04-10	0	0.059	0.055	0.059	0.057	0.060	320,000	18,856	0.0589	0.059	0.055	0.059	0.057	0.060	320,000	0.0589	-3.28%
2024-04-09	0	0.061	0.055	0.061	0.060	0.064	50,000	3,112	0.0622	0.061	0.055	0.061	0.060	0.064	50,000	0.0622	1.67%
2024-04-08	0	0.060	0.055	0.060	0.055	0.067	1,634,000	93,168	0.0570	0.060	0.055	0.060	0.055	0.067	1,634,000	0.0570	-6.25%
2024-04-05	0	0.064	0.056	0.064	0.053	0.065	232,000	13,568	0.0585	0.064	0.056	0.064	0.053	0.065	232,000	0.0585	1.59%
2024-04-03	0	0.063	0.057	0.063	-	-	0	0	-	0.063	0.057	0.063	-	-	0	-	-1.56%
2024-04-02	0	0.064	0.057	0.064	0.066	0.066	2,000	132	0.0660	0.064	0.057	0.064	0.066	0.066	2,000	0.0660	1.59%
2024-03-28	0	0.063	0.057	0.063	0.064	0.065	24,000	1,548	0.0645	0.063	0.057	0.063	0.064	0.065	24,000	0.0645	-3.08%
2024-03-27	0	0.065	0.057	0.065	0.065	0.066	6,000	392	0.0653	0.065	0.057	0.065	0.065	0.066	6,000	0.0653	-1.52%
2024-03-26	0	0.066	0.057	0.066	0.066	0.066	2,000	132	0.0660	0.066	0.057	0.066	0.066	0.066	2,000	0.0660	3.12%
2024-03-25	0	0.064	0.057	0.064	-	-	0	0	-	0.064	0.057	0.064	-	-	0	-	0.00%
2024-03-22	0	0.064	0.058	0.064	0.062	0.064	38,000	2,412	0.0635	0.064	0.058	0.064	0.062	0.064	38,000	0.0635	3.23%
2024-03-21	0	0.062	0.060	0.062	0.057	0.064	1,262,000	75,052	0.0595	0.062	0.060	0.062	0.057	0.064	1,262,000	0.0595	-1.59%
2024-03-20	0	0.063	0.059	0.063	0.059	0.065	240,000	14,406	0.0600	0.063	0.059	0.063	0.059	0.065	240,000	0.0600	1.61%
2024-03-19	0	0.062	0.058	0.062	0.057	0.067	716,000	42,350	0.0591	0.062	0.058	0.062	0.057	0.067	716,000	0.0591	-3.13%
2024-03-18	0	0.064	0.060	0.065	0.060	0.067	158,000	10,232	0.0648	0.064	0.060	0.065	0.060	0.067	158,000	0.0648	3.23%
2024-03-15	0	0.062	0.058	0.062	0.053	0.062	562,000	33,418	0.0595	0.062	0.058	0.062	0.053	0.062	562,000	0.0595	-4.62%
2024-03-14	0	0.065	0.055	0.065	0.064	0.065	4,000	258	0.0645	0.065	0.055	0.065	0.064	0.065	4,000	0.0645	-1.52%
2024-03-13	0	0.066	0.059	0.066	0.062	0.066	490,000	30,388	0.0620	0.066	0.059	0.066	0.062	0.066	490,000	0.0620	0.00%
2024-03-12	0	0.066	0.059	0.066	0.057	0.067	99,000	5,909	0.0597	0.066	0.059	0.066	0.057	0.067	99,000	0.0597	1.54%
2024-03-11	0	0.065	0.059	0.065	0.059	0.067	90,208	5,725	0.0635	0.065	0.059	0.065	0.059	0.067	90,208	0.0635	-1.52%
2024-03-08	0	0.066	0.060	0.066	0.060	0.067	326,000	19,678	0.0604	0.066	0.060	0.066	0.060	0.067	326,000	0.0604	1.54%
2024-03-07	0	0.065	0.058	0.065	0.058	0.067	11,330	685	0.0605	0.065	0.058	0.065	0.058	0.067	11,330	0.0605	4.84%
2024-03-06	0	0.062	0.057	0.062	0.065	0.065	2,000	130	0.0650	0.062	0.057	0.062	0.065	0.065	2,000	0.0650	0.00%
2024-03-05	0	0.062	0.060	0.062	0.060	0.068	552,000	34,102	0.0618	0.062	0.060	0.062	0.060	0.068	552,000	0.0618	1.64%
2024-03-04	0	0.061	0.060	0.068	0.061	0.063	450,000	27,342	0.0608	0.061	0.060	0.068	0.061	0.063	450,000	0.0608	-1.61%
2024-03-01	0	0.062	0.059	0.062	0.059	0.062	948,000	57,396	0.0605	0.062	0.059	0.062	0.059	0.062	948,000	0.0605	-4.62%
2024-02-29	0	0.065	0.062	0.064	0.061	0.072	1,038,133	66,720	0.0643	0.065	0.062	0.064	0.061	0.072	1,038,133	0.0643	1.56%
2024-02-28	0	0.064	0.062	0.064	0.062	0.065	1,386,000	87,242	0.0629	0.064	0.062	0.064	0.062	0.065	1,386,000	0.0629	0.00%
2024-02-27	0	0.064	0.062	0.064	0.060	0.072	2,816,000	171,024	0.0607	0.064	0.062	0.064	0.060	0.072	2,816,000	0.0607	-4.48%
2024-02-26	0	0.067	0.063	0.067	0.062	0.067	366,000	22,932	0.0627	0.067	0.063	0.067	0.062	0.067	366,000	0.0627	3.08%
2024-02-23	0	0.065	0.062	0.064	0.061	0.068	1,860,000	116,288	0.0625	0.065	0.062	0.064	0.061	0.068	1,860,000	0.0625	1.56%
2024-02-22	0	0.064	0.063	0.064	0.064	0.072	442,000	28,750	0.0650	0.064	0.063	0.064	0.064	0.072	442,000	0.0650	-3.03%
2024-02-21	0	0.066	0.063	0.064	0.062	0.066	1,502,000	94,786	0.0631	0.066	0.063	0.064	0.062	0.066	1,502,000	0.0631	1.54%
2024-02-20	0	0.065	0.063	0.065	0.063	0.075	5,250,025	340,395	0.0648	0.065	0.063	0.065	0.063	0.075	5,250,025	0.0648	-1.52%
2024-02-19	0	0.066	0.064	0.066	0.062	0.075	3,978,000	261,458	0.0657	0.066	0.064	0.066	0.062	0.075	3,978,000	0.0657	0.00%
2024-02-16	0	0.066	0.064	0.066	0.065	0.068	2,410,000	156,980	0.0651	0.066	0.064	0.066	0.065	0.068	2,410,000	0.0651	-2.94%
2024-02-15	0	0.068	0.065	0.068	0.066	0.070	1,610,000	106,968	0.0664	0.068	0.065	0.068	0.066	0.070	1,610,000	0.0664	0.00%
2024-02-14	0	0.068	0.067	0.068	0.066	0.068	812,000	53,868	0.0663	0.068	0.067	0.068	0.066	0.068	812,000	0.0663	-5.56%
2024-02-09	0	0.072	0.068	0.072	-	-	0	0	-	0.072	0.068	0.072	-	-	0	-	0.00%
2024-02-08	0	0.072	0.067	0.072	0.066	0.073	774,008	52,818	0.0682	0.072	0.067	0.072	0.066	0.073	774,008	0.0682	4.35%
2024-02-07	0	0.069	0.065	0.069	0.065	0.071	592,083	40,231	0.0679	0.069	0.065	0.069	0.065	0.071	592,083	0.0679	4.55%
2024-02-06	0	0.066	0.066	0.067	0.064	0.069	790,000	52,788	0.0668	0.066	0.066	0.067	0.064	0.069	790,000	0.0668	-1.49%
2024-02-05	0	0.067	0.064	0.067	0.061	0.080	3,542,000	222,962	0.0629	0.067	0.064	0.067	0.061	0.080	3,542,000	0.0629	9.84%
2024-02-02	0	0.061	0.060	0.061	0.060	0.063	5,042,125	307,402	0.0610	0.061	0.060	0.061	0.060	0.063	5,042,125	0.0610	0.00%
2024-02-01	0	0.061	0.061	0.062	0.059	0.065	4,778,000	289,930	0.0607	0.061	0.061	0.062	0.059	0.065	4,778,000	0.0607	0.00%
2024-01-31	0	0.061	0.061	0.064	0.061	0.071	3,310,000	206,722	0.0625	0.061	0.061	0.064	0.061	0.071	3,310,000	0.0625	-4.69%
2024-01-30	0	0.064	0.063	0.065	0.063	0.069	4,890,333	314,773	0.0644	0.064	0.063	0.065	0.063	0.069	4,890,333	0.0644	-8.57%
2024-01-29	0	0.070	0.069	0.070	0.064	0.073	4,374,000	291,230	0.0666	0.070	0.069	0.070	0.064	0.073	4,374,000	0.0666	6.06%
2024-01-26	0	0.066	0.065	0.066	0.057	0.066	7,094,000	433,954	0.0612	0.066	0.065	0.066	0.057	0.066	7,094,000	0.0612	0.00%
2024-01-25	0	0.066	0.066	0.067	0.057	0.098	52,774,000	3,916,028	0.0742	0.066	0.066	0.067	0.057	0.098	52,774,000	0.0742	10.00%
2024-01-24	0	0.060	0.059	0.060	0.056	0.068	10,038,000	620,028	0.0618	0.060	0.059	0.060	0.056	0.068	10,038,000	0.0618	11.11%
2024-01-23	0	0.054	0.054	0.055	0.048	0.058	12,438,000	619,390	0.0498	0.054	0.054	0.055	0.048	0.058	12,438,000	0.0498	8.00%
2024-01-22	0	0.050	0.050	0.051	0.045	0.058	12,637,858	631,116	0.0499	0.050	0.050	0.051	0.045	0.058	12,637,858	0.0499	-1.96%
2024-01-19	0	0.051	0.051	0.052	0.050	0.070	11,094,000	597,614	0.0539	0.051	0.051	0.052	0.050	0.070	11,094,000	0.0539	-17.74%
2024-01-18	0	0.062	0.062	0.064	0.062	0.081	2,398,000	158,286	0.0660	0.062	0.062	0.064	0.062	0.081	2,398,000	0.0660	-17.33%
2024-01-17	0	0.075	0.075	0.076	0.075	0.087	861,130	65,721	0.0763	0.075	0.075	0.076	0.075	0.087	861,130	0.0763	-10.71%
2024-01-16	0	0.084	0.084	0.088	0.080	0.090	1,996,000	164,908	0.0826	0.084	0.084	0.088	0.080	0.090	1,996,000	0.0826	-6.67%
2024-01-15	0	0.090	0.088	0.090	0.089	0.116	1,882,000	171,926	0.0914	0.090	0.088	0.090	0.089	0.116	1,882,000	0.0914	-7.22%
2024-01-12	0	0.097	0.096	0.102	0.095	0.100	662,000	64,824	0.0979	0.097	0.096	0.102	0.095	0.100	662,000	0.0979	-2.02%
2024-01-11	0	0.099	0.099	0.104	0.097	0.120	1,238,000	125,494	0.1014	0.099	0.099	0.104	0.097	0.120	1,238,000	0.1014	-5.71%
2024-01-10	0	0.105	0.105	0.110	0.105	0.111	684,000	72,420	0.1059	0.105	0.105	0.110	0.105	0.111	684,000	0.1059	-4.55%
2024-01-09	0	0.110	0.107	0.111	0.110	0.157	2,048,016	232,821	0.1137	0.110	0.107	0.111	0.110	0.157	2,048,016	0.1137	-9.09%
2024-01-08	0	0.121	0.120	0.121	0.120	0.134	772,000	97,782	0.1267	0.121	0.120	0.121	0.120	0.134	772,000	0.1267	-13.57%
2024-01-05	0	0.140	0.133	0.140	0.134	0.160	1,318,000	183,990	0.1396	0.140	0.133	0.140	0.134	0.160	1,318,000	0.1396	0.00%
2024-01-04	0	0.140	0.140	0.165	0.140	0.181	2,014,000	305,240	0.1516	0.140	0.140	0.165	0.140	0.181	2,014,000	0.1516	-30.00%
2024-01-03	0	0.200	0.189	0.200	0.180	0.200	230,033	44,177	0.1920	0.200	0.189	0.200	0.180	0.200	230,033	0.1920	-8.26%
2024-01-02	0	0.218	0.192	0.218	-	-	0	0	-	0.218	0.192	0.218	-	-	0	-	0.00%
2023-12-29	0	0.218	0.205	0.219	0.200	0.219	550,000	113,282	0.2060	0.218	0.205	0.219	0.200	0.219	550,000	0.2060	-5.63%
2023-12-28	0	0.231	0.203	0.231	-	-	16	3	0.1875	0.231	0.203	0.231	-	-	16	0.1875	0.00%
2023-12-27	0	0.231	0.215	0.232	0.210	0.231	145,066	32,038	0.2209	0.231	0.215	0.232	0.210	0.231	145,066	0.2209	-7.60%
2023-12-22	0	0.250	0.220	0.250	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2023-12-21	0	0.250	0.220	0.250	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2023-12-20	0	0.250	0.220	0.250	-	-	8	1	0.1250	0.250	0.220	0.250	-	-	8	0.1250	0.00%
2023-12-19	0	0.250	0.220	0.250	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2023-12-18	0	0.250	0.221	0.250	0.260	0.260	66,000	17,160	0.2600	0.250	0.221	0.250	0.260	0.260	66,000	0.2600	0.00%
2023-12-15	0	0.250	0.220	0.250	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2023-12-14	0	0.250	0.221	0.255	-	-	0	0	-	0.250	0.221	0.255	-	-	0	-	0.00%
2023-12-13	0	0.250	0.255	0.260	-	-	0	0	-	0.250	0.255	0.260	-	-	0	-	0.00%
2023-12-12	0	0.250	0.220	0.260	-	-	0	0	-	0.250	0.220	0.260	-	-	0	-	0.00%
2023-12-11	0	0.250	0.250	0.260	0.220	0.255	268,665	67,183	0.2501	0.250	0.250	0.260	0.220	0.255	268,665	0.2501	0.00%
2023-12-08	0	0.250	0.220	0.265	-	-	0	0	-	0.250	0.220	0.265	-	-	0	-	0.00%
2023-12-07	0	0.250	0.220	0.260	-	-	0	0	-	0.250	0.220	0.260	-	-	0	-	0.00%
2023-12-06	0	0.250	0.228	0.260	-	-	0	0	-	0.250	0.228	0.260	-	-	0	-	0.00%
2023-12-05	0	0.250	0.221	0.265	-	-	0	0	-	0.250	0.221	0.265	-	-	0	-	0.00%
2023-12-04	0	0.250	0.220	0.255	-	-	0	0	-	0.250	0.220	0.255	-	-	0	-	0.00%
2023-12-01	0	0.250	0.240	0.250	0.223	0.255	22,000	5,372	0.2442	0.250	0.240	0.250	0.223	0.255	22,000	0.2442	8.70%
2023-11-30	0	0.230	0.225	0.250	0.165	0.235	212,000	41,850	0.1974	0.230	0.225	0.250	0.165	0.235	212,000	0.1974	-14.81%
2023-11-29	0	0.270	0.230	0.270	-	-	0	0	-	0.270	0.230	0.270	-	-	0	-	0.00%
2023-11-28	0	0.270	-	0.275	-	-	0	0	-	0.270	-	0.275	-	-	0	-	0.00%
2023-11-27	0	0.270	0.230	0.275	-	-	0	0	-	0.270	0.230	0.275	-	-	0	-	0.00%
2023-11-24	0	0.270	0.228	0.270	0.238	0.290	134,000	35,322	0.2636	0.270	0.228	0.270	0.238	0.290	134,000	0.2636	13.45%
2023-11-23	0	0.238	0.212	0.245	-	-	0	0	-	0.238	0.212	0.245	-	-	0	-	0.00%
2023-11-22	0	0.238	0.225	0.245	0.212	0.244	130,000	29,382	0.2260	0.238	0.225	0.245	0.212	0.244	130,000	0.2260	-4.80%
2023-11-21	0	0.250	0.225	0.250	-	-	0	0	-	0.250	0.225	0.250	-	-	0	-	-3.85%
2023-11-20	0	0.260	0.225	0.260	0.270	0.270	140,000	37,800	0.2700	0.260	0.225	0.260	0.270	0.270	140,000	0.2700	4.42%
2023-11-17	0	0.249	0.225	0.320	-	-	0	0	-	0.249	0.225	0.320	-	-	0	-	0.00%
2023-11-16	0	0.249	0.225	0.320	-	-	0	0	-	0.249	0.225	0.320	-	-	0	-	0.00%
2023-11-15	0	0.249	0.225	0.320	-	-	0	0	-	0.249	0.225	0.320	-	-	0	-	0.00%
2023-11-14	0	0.249	0.225	0.320	-	-	0	0	-	0.249	0.225	0.320	-	-	0	-	0.00%
2023-11-13	0	0.249	0.225	0.320	-	-	0	0	-	0.249	0.225	0.320	-	-	0	-	0.00%
2023-11-10	0	0.249	0.225	0.320	-	-	0	0	-	0.249	0.225	0.320	-	-	0	-	0.00%
2023-11-09	0	0.249	0.225	0.320	-	-	0	0	-	0.249	0.225	0.320	-	-	0	-	0.00%
2023-11-08	0	0.249	0.249	0.315	0.222	0.265	56,000	14,134	0.2524	0.249	0.249	0.315	0.222	0.265	56,000	0.2524	12.16%
2023-11-07	0	0.222	0.221	0.248	0.222	0.222	4,541	981	0.2160	0.222	0.221	0.248	0.222	0.222	4,541	0.2160	-10.84%
2023-11-06	0	0.249	0.222	0.249	-	-	0	0	-	0.249	0.222	0.249	-	-	0	-	0.00%
2023-11-03	0	0.249	0.222	0.249	-	-	0	0	-	0.249	0.222	0.249	-	-	0	-	0.00%
2023-11-02	0	0.249	0.222	0.249	-	-	0	0	-	0.249	0.222	0.249	-	-	0	-	-0.40%
2023-11-01	0	0.250	0.222	0.250	-	-	0	0	-	0.250	0.222	0.250	-	-	0	-	0.00%
2023-10-31	0	0.250	0.222	0.250	-	-	3,000,000	750,000	0.2500	0.250	0.222	0.250	-	-	3,000,000	0.2500	0.00%
2023-10-30	0	0.250	0.222	0.250	-	-	0	0	-	0.250	0.222	0.250	-	-	0	-	-1.96%
2023-10-27	0	0.255	0.250	0.260	0.255	0.260	22,000	5,680	0.2582	0.255	0.250	0.260	0.255	0.260	22,000	0.2582	-1.92%
2023-10-26	0	0.260	0.221	0.270	-	-	24	5	0.2083	0.260	0.221	0.270	-	-	24	0.2083	0.00%
2023-10-25	0	0.260	0.221	0.260	-	-	0	0	-	0.260	0.221	0.260	-	-	0	-	0.00%
2023-10-24	0	0.260	0.221	0.260	-	-	0	0	-	0.260	0.221	0.260	-	-	0	-	0.00%
2023-10-20	0	0.260	0.221	0.260	-	-	166	35	0.2108	0.260	0.221	0.260	-	-	166	0.2108	0.00%
2023-10-19	0	0.260	0.221	0.280	-	-	0	0	-	0.260	0.221	0.280	-	-	0	-	0.00%
2023-10-18	0	0.260	0.221	0.260	-	-	0	0	-	0.260	0.221	0.260	-	-	0	-	0.00%
2023-10-17	0	0.260	0.221	0.280	-	-	0	0	-	0.260	0.221	0.280	-	-	0	-	0.00%
2023-10-16	0	0.260	0.260	0.280	0.221	0.260	8,000	1,850	0.2313	0.260	0.260	0.280	0.221	0.260	8,000	0.2313	0.00%
2023-10-13	0	0.260	0.221	0.280	-	-	0	0	-	0.260	0.221	0.280	-	-	0	-	0.00%
2023-10-12	0	0.260	0.220	0.280	-	-	0	0	-	0.260	0.220	0.280	-	-	0	-	0.00%
2023-10-11	0	0.260	0.240	0.275	0.235	0.290	84,000	21,610	0.2573	0.260	0.240	0.275	0.235	0.290	84,000	0.2573	-13.33%
2023-10-10	0	0.300	0.220	0.300	0.300	0.300	2,024	605	0.2989	0.300	0.220	0.300	0.300	0.300	2,024	0.2989	15.38%
2023-10-09	0	0.260	0.230	0.260	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2023-10-06	0	0.260	0.260	0.265	0.230	0.270	34,000	8,980	0.2641	0.260	0.260	0.265	0.230	0.270	34,000	0.2641	-3.70%
2023-10-05	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2023-10-04	0	0.270	0.229	0.270	0.270	0.405	63,333	17,684	0.2792	0.270	0.229	0.270	0.270	0.405	63,333	0.2792	31.71%
2023-10-03	0	0.205	0.181	-	-	-	0	0	-	0.205	0.181	-	-	-	0	-	0.00%
2023-09-29	0	0.205	0.181	-	-	-	0	0	-	0.205	0.181	-	-	-	0	-	0.00%
2023-09-28	0	0.205	0.205	-	0.205	0.205	10,000	2,050	0.2050	0.205	0.205	-	0.205	0.205	10,000	0.2050	-0.49%
2023-09-27	0	0.206	0.181	-	-	-	66	11	0.1667	0.206	0.181	-	-	-	66	0.1667	0.00%
2023-09-26	0	0.206	0.181	-	-	-	0	0	-	0.206	0.181	-	-	-	0	-	0.00%
2023-09-25	0	0.206	0.181	-	-	-	0	0	-	0.206	0.181	-	-	-	0	-	0.00%
2023-09-22	0	0.206	0.181	-	-	-	0	0	-	0.206	0.181	-	-	-	0	-	0.00%
2023-09-21	0	0.206	0.182	-	-	-	0	0	-	0.206	0.182	-	-	-	0	-	0.00%
2023-09-20	0	0.206	0.181	-	-	-	0	0	-	0.206	0.181	-	-	-	0	-	0.00%
2023-09-19	0	0.206	0.206	-	0.206	0.206	2,000	412	0.2060	0.206	0.206	-	0.206	0.206	2,000	0.2060	0.49%
2023-09-18	0	0.205	0.180	0.206	-	-	0	0	-	0.205	0.180	0.206	-	-	0	-	0.00%
2023-09-15	0	0.205	0.205	0.206	0.180	0.181	6,000	1,082	0.1803	0.205	0.205	0.206	0.180	0.181	6,000	0.1803	-1.91%
2023-09-14	0	0.209	0.182	-	0.185	0.209	20,000	3,938	0.1969	0.209	0.182	-	0.185	0.209	20,000	0.1969	10.00%
2023-09-13	0	0.190	0.190	0.209	0.181	0.191	5,366	988	0.1841	0.190	0.190	0.209	0.181	0.191	5,366	0.1841	0.00%
2023-09-12	0	0.190	0.190	0.226	-	-	0	0	-	0.190	0.190	0.226	-	-	0	-	0.00%
2023-09-11	0	0.190	0.180	-	-	-	0	0	-	0.190	0.180	-	-	-	0	-	0.00%
2023-09-07	0	0.190	0.181	0.231	0.190	0.210	60,000	12,218	0.2036	0.190	0.181	0.231	0.190	0.210	60,000	0.2036	0.00%
2023-09-06	0	0.190	0.180	-	-	-	0	0	-	0.190	0.180	-	-	-	0	-	0.00%
2023-09-05	0	0.190	0.180	-	-	-	242	42	0.1736	0.190	0.180	-	-	-	242	0.1736	0.00%
2023-09-04	0	0.190	0.189	-	-	-	0	0	-	0.190	0.189	-	-	-	0	-	0.00%
2023-08-31	0	0.190	0.180	-	-	-	0	0	-	0.190	0.180	-	-	-	0	-	0.00%
2023-08-30	0	0.190	0.180	-	-	-	0	0	-	0.190	0.180	-	-	-	0	-	0.00%
2023-08-29	0	0.190	0.190	-	0.171	0.188	13,500	2,426	0.1797	0.190	0.190	-	0.171	0.188	13,500	0.1797	-0.52%
2023-08-28	0	0.191	0.188	-	-	-	0	0	-	0.191	0.188	-	-	-	0	-	0.00%
2023-08-25	0	0.191	0.188	-	-	-	0	0	-	0.191	0.188	-	-	-	0	-	0.00%
2023-08-24	0	0.191	0.191	-	-	-	8	1	0.1250	0.191	0.191	-	-	-	8	0.1250	0.00%
2023-08-23	0	0.191	0.190	0.231	0.191	0.200	4,517	876	0.1939	0.191	0.190	0.231	0.191	0.200	4,517	0.1939	-9.05%
2023-08-22	0	0.210	0.200	0.231	-	-	0	0	-	0.210	0.200	0.231	-	-	0	-	0.00%
2023-08-21	0	0.210	0.200	-	-	-	0	0	-	0.210	0.200	-	-	-	0	-	0.00%
2023-08-18	0	0.210	0.200	-	-	-	0	0	-	0.210	0.200	-	-	-	0	-	0.00%
2023-08-17	0	0.210	0.210	0.245	0.190	0.220	68,000	14,620	0.2150	0.210	0.210	0.245	0.190	0.220	68,000	0.2150	-2.78%
2023-08-16	0	0.216	0.216	-	-	-	0	0	-	0.216	0.216	-	-	-	0	-	0.93%
2023-08-15	0	0.214	0.211	-	-	-	41	8	0.1951	0.214	0.211	-	-	-	41	0.1951	0.00%
2023-08-14	0	0.214	0.214	0.250	0.211	0.231	34,000	7,786	0.2290	0.214	0.214	0.250	0.211	0.231	34,000	0.2290	-7.36%
2023-08-11	0	0.231	0.231	0.255	0.231	0.255	52,333	13,238	0.2530	0.231	0.231	0.255	0.231	0.255	52,333	0.2530	-2.12%
2023-08-10	0	0.236	0.232	-	-	-	0	0	-	0.236	0.232	-	-	-	0	-	0.00%
2023-08-09	0	0.236	0.235	0.320	0.236	0.236	10,565	2,485	0.2352	0.236	0.235	0.320	0.236	0.236	10,565	0.2352	-5.60%
2023-08-08	0	0.250	0.232	0.300	-	-	0	0	-	0.250	0.232	0.300	-	-	0	-	0.00%
2023-08-07	0	0.250	0.250	0.320	0.245	0.255	40,000	10,100	0.2525	0.250	0.250	0.320	0.245	0.255	40,000	0.2525	0.00%
2023-08-04	0	0.250	0.240	0.275	0.234	0.250	278,000	69,436	0.2498	0.250	0.240	0.275	0.234	0.250	278,000	0.2498	-1.96%
2023-08-03	0	0.255	0.250	0.270	0.250	0.255	24,000	6,020	0.2508	0.255	0.250	0.270	0.250	0.255	24,000	0.2508	2.00%
2023-08-02	0	0.250	0.250	-	0.231	0.245	53,666	12,477	0.2325	0.250	0.250	-	0.231	0.245	53,666	0.2325	0.00%
2023-08-01	0	0.250	0.238	-	-	-	0	0	-	0.250	0.238	-	-	-	0	-	0.00%
2023-07-31	0	0.250	0.250	0.310	0.250	0.250	2,436,870	584,900	0.2400	0.250	0.250	0.310	0.250	0.250	2,436,870	0.2400	4.17%
2023-07-28	0	0.240	0.240	0.270	-	-	0	0	-	0.240	0.240	0.270	-	-	0	-	4.35%
2023-07-27	0	0.230	0.241	0.275	0.230	0.250	16,000	3,884	0.2428	0.230	0.241	0.275	0.230	0.250	16,000	0.2428	-8.00%
2023-07-26	0	0.250	0.231	0.275	-	-	0	0	-	0.250	0.231	0.275	-	-	0	-	0.00%
2023-07-25	0	0.250	0.231	0.250	0.250	0.250	44,667	11,075	0.2479	0.250	0.231	0.250	0.250	0.250	44,667	0.2479	2.04%
2023-07-24	0	0.245	0.245	0.275	0.245	0.245	14,333	3,506	0.2446	0.245	0.245	0.275	0.245	0.245	14,333	0.2446	-2.00%
2023-07-21	0	0.250	0.242	0.275	-	-	0	0	-	0.250	0.242	0.275	-	-	0	-	0.00%
2023-07-20	0	0.250	0.232	0.275	0.230	0.250	33,738	8,232	0.2440	0.250	0.232	0.275	0.230	0.250	33,738	0.2440	2.88%
2023-07-19	0	0.243	0.243	0.275	0.230	0.243	22,083	5,184	0.2348	0.243	0.243	0.275	0.230	0.243	22,083	0.2348	-2.80%
2023-07-18	0	0.250	0.250	0.275	-	-	0	0	-	0.250	0.250	0.275	-	-	0	-	0.00%
2023-07-14	0	0.250	0.241	0.275	-	-	0	0	-	0.250	0.241	0.275	-	-	0	-	0.00%
2023-07-13	0	0.250	0.250	0.275	-	-	0	0	-	0.250	0.250	0.275	-	-	0	-	0.00%
2023-07-12	0	0.250	0.250	0.275	0.249	0.270	158,333	39,611	0.2502	0.250	0.250	0.275	0.249	0.270	158,333	0.2502	-1.96%
2023-07-11	0	0.255	0.255	0.275	0.255	0.255	10,000	2,550	0.2550	0.255	0.255	0.275	0.255	0.255	10,000	0.2550	-7.27%
2023-07-10	0	0.275	0.255	0.295	-	-	0	0	-	0.275	0.255	0.295	-	-	0	-	0.00%
2023-07-07	0	0.275	0.255	0.310	-	-	0	0	-	0.275	0.255	0.310	-	-	0	-	0.00%
2023-07-06	0	0.275	0.255	0.285	-	-	0	0	-	0.275	0.255	0.285	-	-	0	-	0.00%
2023-07-05	0	0.275	0.255	0.320	-	-	0	0	-	0.275	0.255	0.320	-	-	0	-	0.00%
2023-07-04	0	0.275	0.275	0.320	0.250	0.275	108,000	27,290	0.2527	0.275	0.275	0.320	0.250	0.275	108,000	0.2527	0.00%
2023-07-03	0	0.275	0.270	0.275	0.255	0.275	30,000	8,190	0.2730	0.275	0.270	0.275	0.255	0.275	30,000	0.2730	-1.79%
2023-06-30	0	0.280	0.255	0.350	-	-	0	0	-	0.280	0.255	0.350	-	-	0	-	0.00%
2023-06-29	0	0.280	0.280	0.290	0.255	0.290	26,005	7,241	0.2784	0.280	0.280	0.290	0.255	0.290	26,005	0.2784	-3.45%
2023-06-28	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2023-06-27	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	-3.33%
2023-06-26	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2023-06-23	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2023-06-21	0	0.300	0.295	0.315	0.255	0.320	13,072	3,812	0.2916	0.300	0.295	0.315	0.255	0.320	13,072	0.2916	5.26%
2023-06-20	0	0.285	0.255	0.320	-	-	0	0	-	0.285	0.255	0.320	-	-	0	-	0.00%
2023-06-19	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2023-06-16	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2023-06-15	0	0.285	0.255	0.320	-	-	0	0	-	0.285	0.255	0.320	-	-	0	-	0.00%
2023-06-14	0	0.285	0.255	0.350	0.250	0.285	12,000	3,140	0.2617	0.285	0.255	0.350	0.250	0.285	12,000	0.2617	14.00%
2023-06-13	0	0.250	0.241	0.285	-	-	0	0	-	0.250	0.241	0.285	-	-	0	-	0.00%
2023-06-12	0	0.250	0.240	0.285	-	-	0	0	-	0.250	0.240	0.285	-	-	0	-	0.00%
2023-06-09	0	0.250	0.245	0.285	-	-	0	0	-	0.250	0.245	0.285	-	-	0	-	0.00%
2023-06-08	0	0.250	0.250	0.285	-	-	0	0	-	0.250	0.250	0.285	-	-	0	-	0.00%
2023-06-07	0	0.250	0.240	0.285	-	-	0	0	-	0.250	0.240	0.285	-	-	0	-	0.00%
2023-06-06	0	0.250	0.240	0.285	-	-	0	0	-	0.250	0.240	0.285	-	-	0	-	0.00%
2023-06-05	0	0.250	0.250	0.285	-	-	0	0	-	0.250	0.250	0.285	-	-	0	-	0.00%
2023-06-02	0	0.250	0.241	0.285	-	-	0	0	-	0.250	0.241	0.285	-	-	0	-	0.00%
2023-06-01	0	0.250	0.241	0.285	-	-	0	0	-	0.250	0.241	0.285	-	-	0	-	0.00%
2023-05-31	0	0.250	0.241	0.285	-	-	0	0	-	0.250	0.241	0.285	-	-	0	-	0.00%
2023-05-30	0	0.250	0.241	0.285	-	-	0	0	-	0.250	0.241	0.285	-	-	0	-	0.00%
2023-05-29	0	0.250	0.241	0.285	-	-	1,666	369	0.2215	0.250	0.241	0.285	-	-	1,666	0.2215	0.00%
2023-05-25	0	0.250	0.241	0.285	-	-	0	0	-	0.250	0.241	0.285	-	-	0	-	0.00%
2023-05-24	0	0.250	0.246	0.285	0.250	0.270	6,000	1,580	0.2633	0.250	0.246	0.285	0.250	0.270	6,000	0.2633	-13.79%
2023-05-23	0	0.290	0.270	0.320	-	-	0	0	-	0.290	0.270	0.320	-	-	0	-	0.00%
2023-05-22	0	0.290	0.270	0.320	-	-	0	0	-	0.290	0.270	0.320	-	-	0	-	0.00%
2023-05-19	0	0.290	0.290	0.320	0.270	0.295	13,466	3,791	0.2815	0.290	0.290	0.320	0.270	0.295	13,466	0.2815	3.57%
2023-05-18	0	0.280	0.250	0.295	-	-	0	0	-	0.280	0.250	0.295	-	-	0	-	0.00%
2023-05-17	0	0.280	0.250	0.290	-	-	0	0	-	0.280	0.250	0.290	-	-	0	-	0.00%
2023-05-16	0	0.280	0.250	0.295	-	-	0	0	-	0.280	0.250	0.295	-	-	0	-	0.00%
2023-05-15	0	0.280	0.280	0.295	0.265	0.280	682,000	177,690	0.2605	0.280	0.280	0.295	0.265	0.280	682,000	0.2605	0.00%
2023-05-12	0	0.280	0.250	0.295	-	-	0	0	-	0.280	0.250	0.295	-	-	0	-	0.00%
2023-05-11	0	0.280	0.255	0.295	-	-	0	0	-	0.280	0.255	0.295	-	-	0	-	0.00%
2023-05-10	0	0.280	0.250	0.295	-	-	0	0	-	0.280	0.250	0.295	-	-	0	-	0.00%
2023-05-09	0	0.280	0.255	0.295	-	-	0	0	-	0.280	0.255	0.295	-	-	0	-	0.00%
2023-05-08	0	0.280	0.280	0.295	-	-	333	79	0.2372	0.280	0.280	0.295	-	-	333	0.2372	0.00%
2023-05-05	0	0.280	0.280	0.285	0.280	0.285	28,000	7,940	0.2836	0.280	0.280	0.285	0.280	0.285	28,000	0.2836	-1.75%
2023-05-04	0	0.285	0.255	0.295	-	-	0	0	-	0.285	0.255	0.295	-	-	0	-	0.00%
2023-05-03	0	0.285	0.265	0.295	-	-	0	0	-	0.285	0.265	0.295	-	-	0	-	0.00%
2023-05-02	0	0.285	0.265	0.295	-	-	0	0	-	0.285	0.265	0.295	-	-	0	-	0.00%
2023-04-28	0	0.285	0.275	0.295	-	-	0	0	-	0.285	0.275	0.295	-	-	0	-	0.00%
2023-04-27	0	0.285	0.285	0.295	0.275	0.285	50,000	14,210	0.2842	0.285	0.285	0.295	0.275	0.285	50,000	0.2842	-3.39%
2023-04-26	0	0.295	0.275	0.320	-	-	0	0	-	0.295	0.275	0.320	-	-	0	-	0.00%
2023-04-25	0	0.295	0.275	0.320	-	-	1,250	325	0.2600	0.295	0.275	0.320	-	-	1,250	0.2600	0.00%
2023-04-24	0	0.295	0.295	0.320	0.275	0.295	22,104	6,398	0.2894	0.295	0.295	0.320	0.275	0.295	22,104	0.2894	0.00%
2023-04-21	0	0.295	0.295	0.320	0.295	0.295	8,000	2,360	0.2950	0.295	0.295	0.320	0.295	0.295	8,000	0.2950	0.00%
2023-04-20	0	0.295	0.275	0.320	-	-	0	0	-	0.295	0.275	0.320	-	-	0	-	0.00%
2023-04-19	0	0.295	0.295	0.320	0.265	0.300	66,000	18,670	0.2829	0.295	0.295	0.320	0.265	0.300	66,000	0.2829	0.00%
2023-04-18	0	0.295	0.275	0.295	0.295	0.300	52,000	15,500	0.2981	0.295	0.275	0.295	0.295	0.300	52,000	0.2981	0.00%
2023-04-17	0	0.295	0.295	0.315	0.290	0.295	70,000	20,350	0.2907	0.295	0.295	0.315	0.290	0.295	70,000	0.2907	-4.84%
2023-04-14	0	0.310	0.305	0.315	0.310	0.315	32,000	9,980	0.3119	0.310	0.305	0.315	0.310	0.315	32,000	0.3119	3.33%
2023-04-13	0	0.300	0.300	0.315	0.285	0.310	99,983	29,675	0.2968	0.300	0.300	0.315	0.285	0.310	99,983	0.2968	-4.76%
2023-04-12	0	0.315	0.315	0.320	0.290	0.320	28,916	8,937	0.3091	0.315	0.315	0.320	0.290	0.320	28,916	0.3091	0.00%
2023-04-11	0	0.315	0.285	0.315	0.285	0.320	31,066	9,717	0.3128	0.315	0.285	0.315	0.285	0.320	31,066	0.3128	0.00%
2023-04-06	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2023-04-04	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2023-04-03	0	0.315	0.290	0.315	0.310	0.320	50,416	15,832	0.3140	0.315	0.290	0.315	0.310	0.320	50,416	0.3140	1.61%
2023-03-31	0	0.310	0.310	0.320	0.280	0.320	79,334	23,316	0.2939	0.310	0.310	0.320	0.280	0.320	79,334	0.2939	-1.59%
2023-03-30	0	0.315	0.315	0.320	0.315	0.320	24,010	7,643	0.3183	0.315	0.315	0.320	0.315	0.320	24,010	0.3183	0.00%
2023-03-29	0	0.315	0.315	0.320	0.315	0.320	20,031	6,358	0.3174	0.315	0.315	0.320	0.315	0.320	20,031	0.3174	-1.56%
2023-03-28	0	0.320	0.315	0.320	0.280	0.365	361,631	122,647	0.3391	0.320	0.315	0.320	0.280	0.365	361,631	0.3391	0.00%
2023-03-27	0	0.320	0.320	0.325	0.320	0.320	2,000	640	0.3200	0.320	0.320	0.325	0.320	0.320	2,000	0.3200	-4.48%
2023-03-24	0	0.335	0.325	0.335	0.320	0.350	68,000	22,170	0.3260	0.335	0.325	0.335	0.320	0.350	68,000	0.3260	0.00%
2023-03-23	0	0.335	0.315	0.335	0.315	0.355	44,000	14,210	0.3230	0.335	0.315	0.335	0.315	0.355	44,000	0.3230	8.06%
2023-03-22	0	0.310	0.305	0.320	0.300	0.320	24,000	7,470	0.3113	0.310	0.305	0.320	0.300	0.320	24,000	0.3113	0.00%
2023-03-21	0	0.310	0.275	0.350	-	-	0	0	-	0.310	0.275	0.350	-	-	0	-	0.00%
2023-03-20	0	0.310	0.305	0.310	0.275	0.310	64,000	19,690	0.3077	0.310	0.305	0.310	0.275	0.310	64,000	0.3077	-1.59%
2023-03-17	0	0.315	0.315	0.340	0.300	0.320	62,000	19,440	0.3135	0.315	0.315	0.340	0.300	0.320	62,000	0.3135	-1.56%
2023-03-16	0	0.320	0.275	0.370	-	-	0	0	-	0.320	0.275	0.370	-	-	0	-	0.00%
2023-03-15	0	0.320	0.300	0.320	0.300	0.320	698,000	210,330	0.3013	0.320	0.300	0.320	0.300	0.320	698,000	0.3013	3.23%
2023-03-14	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	-3.12%
2023-03-13	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2023-03-10	0	0.320	0.320	0.325	0.315	0.375	182,000	59,160	0.3251	0.320	0.320	0.325	0.315	0.375	182,000	0.3251	-4.48%
2023-03-09	0	0.335	0.325	0.335	0.270	0.375	322,000	102,560	0.3185	0.335	0.325	0.335	0.270	0.375	322,000	0.3185	11.67%
2023-03-08	0	0.300	0.300	0.325	0.300	0.305	22,000	6,650	0.3023	0.300	0.300	0.325	0.300	0.305	22,000	0.3023	-9.09%
2023-03-07	0	0.330	0.285	0.375	0.265	0.330	59,000	17,675	0.2996	0.330	0.285	0.375	0.265	0.330	59,000	0.2996	17.86%
2023-03-06	0	0.280	0.275	0.290	0.280	0.290	56,000	15,970	0.2852	0.280	0.275	0.290	0.280	0.290	56,000	0.2852	-1.75%
2023-03-03	0	0.285	0.260	0.295	-	-	0	0	-	0.285	0.260	0.295	-	-	0	-	0.00%
2023-03-02	0	0.285	0.270	0.295	-	-	0	0	-	0.285	0.270	0.295	-	-	0	-	0.00%
2023-03-01	0	0.285	0.280	0.290	0.285	0.290	38,000	10,970	0.2887	0.285	0.280	0.290	0.285	0.290	38,000	0.2887	7.55%
2023-02-28	0	0.265	0.255	0.300	-	-	0	0	-	0.265	0.255	0.300	-	-	0	-	0.00%
2023-02-27	0	0.265	0.265	0.300	0.265	0.280	8,000	2,180	0.2725	0.265	0.265	0.300	0.265	0.280	8,000	0.2725	-8.62%
2023-02-24	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2023-02-23	0	0.290	0.280	0.300	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2023-02-22	0	0.290	0.285	0.300	0.280	0.290	78,000	22,500	0.2885	0.290	0.285	0.300	0.280	0.290	78,000	0.2885	-1.69%
2023-02-21	0	0.295	0.280	0.310	-	-	0	0	-	0.295	0.280	0.310	-	-	0	-	0.00%
2023-02-20	0	0.295	0.295	0.315	0.290	0.330	42,000	12,510	0.2979	0.295	0.295	0.315	0.290	0.330	42,000	0.2979	0.00%
2023-02-17	0	0.295	0.295	0.340	0.290	0.295	28,000	8,160	0.2914	0.295	0.295	0.340	0.290	0.295	28,000	0.2914	5.36%
2023-02-16	0	0.280	0.270	0.295	0.280	0.315	124,000	36,900	0.2976	0.280	0.270	0.295	0.280	0.315	124,000	0.2976	-11.11%
2023-02-15	0	0.315	0.290	0.380	-	-	0	0	-	0.315	0.290	0.380	-	-	0	-	0.00%
2023-02-14	0	0.315	0.310	0.325	0.295	0.320	106,000	32,840	0.3098	0.315	0.310	0.325	0.295	0.320	106,000	0.3098	1.61%
2023-02-13	0	0.310	0.290	0.350	-	-	0	0	-	0.310	0.290	0.350	-	-	0	-	0.00%
2023-02-10	0	0.310	0.290	0.360	-	-	0	0	-	0.310	0.290	0.360	-	-	0	-	0.00%
2023-02-09	0	0.310	0.280	0.360	-	-	0	0	-	0.310	0.280	0.360	-	-	0	-	0.00%
2023-02-08	0	0.310	0.285	0.350	-	-	0	0	-	0.310	0.285	0.350	-	-	0	-	0.00%
2023-02-07	0	0.310	0.280	0.360	-	-	0	0	-	0.310	0.280	0.360	-	-	0	-	0.00%
2023-02-06	0	0.310	0.290	0.365	-	-	0	0	-	0.310	0.290	0.365	-	-	0	-	0.00%
2023-02-03	0	0.310	0.280	0.345	-	-	0	0	-	0.310	0.280	0.345	-	-	0	-	0.00%
2023-02-02	0	0.310	0.280	0.330	0.275	0.320	36,000	10,830	0.3008	0.310	0.280	0.330	0.275	0.320	36,000	0.3008	3.33%
2023-02-01	0	0.300	0.300	0.335	0.300	0.300	36,000	10,800	0.3000	0.300	0.300	0.335	0.300	0.300	36,000	0.3000	-1.64%
2023-01-31	0	0.305	0.270	0.335	-	-	0	0	-	0.305	0.270	0.335	-	-	0	-	0.00%
2023-01-30	0	0.305	0.270	0.320	-	-	0	0	-	0.305	0.270	0.320	-	-	0	-	0.00%
2023-01-27	0	0.305	0.270	0.320	-	-	0	0	-	0.305	0.270	0.320	-	-	0	-	0.00%
2023-01-26	0	0.305	0.270	0.320	-	-	0	0	-	0.305	0.270	0.320	-	-	0	-	0.00%
2023-01-20	0	0.305	0.300	0.315	0.285	0.320	62,000	19,020	0.3068	0.305	0.300	0.315	0.285	0.320	62,000	0.3068	-3.17%
2023-01-19	0	0.315	0.280	0.320	-	-	0	0	-	0.315	0.280	0.320	-	-	0	-	0.00%
2023-01-18	0	0.315	0.280	0.345	-	-	0	0	-	0.315	0.280	0.345	-	-	0	-	0.00%
2023-01-17	0	0.315	0.285	0.345	-	-	0	0	-	0.315	0.285	0.345	-	-	0	-	0.00%
2023-01-16	0	0.315	0.305	0.315	0.270	0.315	127,650	38,720	0.3033	0.315	0.305	0.315	0.270	0.315	127,650	0.3033	-7.35%
2023-01-13	0	0.340	0.300	0.345	-	-	0	0	-	0.340	0.300	0.345	-	-	0	-	0.00%
2023-01-12	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2023-01-11	0	0.340	0.340	0.350	0.280	0.360	114,000	34,890	0.3061	0.340	0.340	0.350	0.280	0.360	114,000	0.3061	15.25%
2023-01-10	0	0.295	0.295	0.380	0.243	0.300	216,000	64,490	0.2986	0.295	0.295	0.380	0.243	0.300	216,000	0.2986	19.43%
2023-01-09	0	0.247	0.247	0.300	0.241	0.300	8,000	2,170	0.2713	0.247	0.247	0.300	0.241	0.300	8,000	0.2713	-17.67%
2023-01-06	0	0.300	0.242	0.300	0.246	0.300	80,000	23,676	0.2960	0.300	0.242	0.300	0.246	0.300	80,000	0.2960	15.38%
2023-01-05	0	0.260	0.246	0.300	-	-	0	0	-	0.260	0.246	0.300	-	-	0	-	0.00%
2023-01-04	0	0.260	0.246	0.300	-	-	0	0	-	0.260	0.246	0.300	-	-	0	-	0.00%
2023-01-03	0	0.260	0.246	0.300	-	-	0	0	-	0.260	0.246	0.300	-	-	0	-	0.00%
2022-12-30	0	0.260	0.246	0.300	-	-	0	0	-	0.260	0.246	0.300	-	-	0	-	0.00%
2022-12-29	0	0.260	0.250	0.300	-	-	0	0	-	0.260	0.250	0.300	-	-	0	-	0.00%
2022-12-28	0	0.260	0.246	0.300	-	-	0	0	-	0.260	0.246	0.300	-	-	0	-	0.00%
2022-12-23	0	0.260	0.260	0.360	0.260	0.330	6,000	1,760	0.2933	0.260	0.260	0.360	0.260	0.330	6,000	0.2933	-10.34%
2022-12-22	0	0.290	0.270	0.320	0.290	0.290	12,000	3,480	0.2900	0.290	0.270	0.320	0.290	0.290	12,000	0.2900	13.73%
2022-12-21	0	0.255	0.247	0.290	-	-	0	0	-	0.255	0.247	0.290	-	-	0	-	0.00%
2022-12-20	0	0.255	0.250	0.290	-	-	0	0	-	0.255	0.250	0.290	-	-	0	-	0.00%
2022-12-19	0	0.255	0.255	0.330	-	-	0	0	-	0.255	0.255	0.330	-	-	0	-	0.00%
2022-12-16	0	0.255	0.255	0.345	0.255	0.255	838,000	213,690	0.2550	0.255	0.255	0.345	0.255	0.255	838,000	0.2550	-12.07%
2022-12-15	0	0.290	0.255	0.350	-	-	0	0	-	0.290	0.255	0.350	-	-	0	-	0.00%
2022-12-14	0	0.290	0.255	0.350	-	-	0	0	-	0.290	0.255	0.350	-	-	0	-	0.00%
2022-12-13	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2022-12-12	0	0.290	0.260	0.350	-	-	0	0	-	0.290	0.260	0.350	-	-	0	-	0.00%
2022-12-09	0	0.290	0.285	0.350	-	-	0	0	-	0.290	0.285	0.350	-	-	0	-	0.00%
2022-12-08	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2022-12-07	0	0.290	0.255	0.350	-	-	0	0	-	0.290	0.255	0.350	-	-	0	-	0.00%
2022-12-06	0	0.290	0.255	0.350	-	-	0	0	-	0.290	0.255	0.350	-	-	0	-	0.00%
2022-12-05	0	0.290	0.265	0.350	-	-	0	0	-	0.290	0.265	0.350	-	-	0	-	0.00%
2022-12-02	0	0.290	0.255	0.350	-	-	0	0	-	0.290	0.255	0.350	-	-	0	-	0.00%
2022-12-01	0	0.290	0.255	0.350	-	-	0	0	-	0.290	0.255	0.350	-	-	0	-	0.00%
2022-11-30	0	0.290	0.255	0.345	-	-	0	0	-	0.290	0.255	0.345	-	-	0	-	0.00%
2022-11-29	0	0.290	0.260	0.350	-	-	0	0	-	0.290	0.260	0.350	-	-	0	-	0.00%
2022-11-28	0	0.290	0.290	0.400	0.290	0.290	3,050	868	0.2846	0.290	0.290	0.400	0.290	0.290	3,050	0.2846	-12.12%
2022-11-25	0	0.330	0.310	0.330	0.330	0.370	10,000	3,440	0.3440	0.330	0.310	0.330	0.330	0.370	10,000	0.3440	-5.71%
2022-11-24	0	0.350	0.310	0.390	-	-	0	0	-	0.350	0.310	0.390	-	-	0	-	0.00%
2022-11-23	0	0.350	0.310	0.400	-	-	0	0	-	0.350	0.310	0.400	-	-	0	-	0.00%
2022-11-22	0	0.350	0.345	0.400	-	-	0	0	-	0.350	0.345	0.400	-	-	0	-	0.00%
2022-11-21	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2022-11-18	0	0.350	0.310	0.400	-	-	0	0	-	0.350	0.310	0.400	-	-	0	-	0.00%
2022-11-17	0	0.350	0.300	0.400	-	-	0	0	-	0.350	0.300	0.400	-	-	0	-	0.00%
2022-11-16	0	0.350	0.310	0.400	-	-	0	0	-	0.350	0.310	0.400	-	-	0	-	0.00%
2022-11-15	0	0.350	0.265	0.400	-	-	100	28	0.2800	0.350	0.265	0.400	-	-	100	0.2800	0.00%
2022-11-14	0	0.350	0.246	0.470	0.350	0.350	10,750	3,758	0.3496	0.350	0.246	0.470	0.350	0.350	10,750	0.3496	-11.39%
2022-11-11	0	0.395	0.395	0.400	0.380	0.500	180,000	71,590	0.3977	0.395	0.395	0.400	0.380	0.500	180,000	0.3977	-8.14%
2022-11-10	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2022-05-31	0	0.430	0.425	0.445	0.410	0.495	576,000	253,960	0.4409	0.430	0.425	0.445	0.410	0.495	576,000	0.4409	-10.42%
2022-05-30	0	0.480	0.460	0.475	0.345	0.495	1,432,108	625,930	0.4371	0.480	0.460	0.475	0.345	0.495	1,432,108	0.4371	60.00%
2022-05-27	0	0.300	0.265	0.350	-	-	0	0	-	0.300	0.265	0.350	-	-	0	-	0.00%
2022-05-26	0	0.300	0.260	0.350	-	-	0	0	-	0.300	0.260	0.350	-	-	0	-	0.00%
2022-05-25	0	0.300	0.265	0.350	-	-	0	0	-	0.300	0.265	0.350	-	-	0	-	0.00%
2022-05-24	0	0.300	0.265	0.350	-	-	0	0	-	0.300	0.265	0.350	-	-	0	-	0.00%
2022-05-23	0	0.300	0.265	0.350	-	-	0	0	-	0.300	0.265	0.350	-	-	0	-	0.00%
2022-05-20	0	0.300	0.265	0.350	-	-	0	0	-	0.300	0.265	0.350	-	-	0	-	0.00%
2022-05-19	0	0.300	0.300	0.350	0.300	0.300	62,000	18,600	0.3000	0.300	0.300	0.350	0.300	0.300	62,000	0.3000	0.00%
2022-05-18	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	-3.23%
2022-05-17	0	0.310	0.250	0.310	-	-	0	0	-	0.310	0.250	0.310	-	-	0	-	0.00%
2022-05-16	0	0.310	0.255	0.310	-	-	0	0	-	0.310	0.255	0.310	-	-	0	-	0.00%
2022-05-13	0	0.310	0.265	0.310	-	-	0	0	-	0.310	0.265	0.310	-	-	0	-	-3.12%
2022-05-12	0	0.320	0.250	0.320	-	-	0	0	-	0.320	0.250	0.320	-	-	0	-	0.00%
2022-05-11	0	0.320	0.255	0.320	-	-	0	0	-	0.320	0.255	0.320	-	-	0	-	0.00%
2022-05-10	0	0.320	0.255	0.320	-	-	0	0	-	0.320	0.255	0.320	-	-	0	-	0.00%
2022-05-06	0	0.320	0.260	0.330	-	-	0	0	-	0.320	0.260	0.330	-	-	0	-	0.00%
2022-05-05	0	0.320	0.290	0.320	0.270	0.330	6,000	1,780	0.2967	0.320	0.290	0.320	0.270	0.330	6,000	0.2967	16.36%
2022-05-04	0	0.275	0.270	0.330	-	-	0	0	-	0.275	0.270	0.330	-	-	0	-	0.00%
2022-05-03	0	0.275	0.275	0.310	0.275	0.285	24,000	6,800	0.2833	0.275	0.275	0.310	0.275	0.285	24,000	0.2833	5.77%
2022-04-29	0	0.260	0.246	0.280	0.244	0.260	24,000	5,888	0.2453	0.260	0.246	0.280	0.244	0.260	24,000	0.2453	-7.14%
2022-04-28	0	0.280	0.242	0.335	-	-	0	0	-	0.280	0.242	0.335	-	-	0	-	-1.75%
2022-04-27	0	0.285	0.240	0.290	-	-	0	0	-	0.285	0.240	0.290	-	-	0	-	0.00%
2022-04-26	0	0.285	0.240	0.350	-	-	0	0	-	0.285	0.240	0.350	-	-	0	-	0.00%
2022-04-25	0	0.285	0.240	0.290	-	-	0	0	-	0.285	0.240	0.290	-	-	0	-	-1.72%
2022-04-22	0	0.290	0.245	0.290	-	-	0	0	-	0.290	0.245	0.290	-	-	0	-	0.00%
2022-04-21	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2022-04-20	0	0.290	0.255	0.300	-	-	0	0	-	0.290	0.255	0.300	-	-	0	-	0.00%
2022-04-19	0	0.290	0.255	0.300	0.260	0.260	4,000	1,040	0.2600	0.290	0.255	0.300	0.260	0.260	4,000	0.2600	0.00%
2022-04-14	0	0.290	0.248	0.295	-	-	0	0	-	0.290	0.248	0.295	-	-	0	-	-1.69%
2022-04-13	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-04-12	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2022-04-11	0	0.295	0.250	0.300	-	-	0	0	-	0.295	0.250	0.300	-	-	0	-	0.00%
2022-04-08	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	-1.67%
2022-04-07	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2022-04-06	0	0.300	0.270	0.300	0.300	0.300	118,000	35,400	0.3000	0.300	0.270	0.300	0.300	0.300	118,000	0.3000	0.00%
2022-04-04	0	0.300	0.270	0.310	0.240	0.300	238,500	62,490	0.2620	0.300	0.270	0.310	0.240	0.300	238,500	0.2620	1.69%
2022-04-01	0	0.295	0.245	0.340	-	-	0	0	-	0.295	0.245	0.340	-	-	0	-	0.00%
2022-03-31	0	0.295	0.250	0.340	-	-	120	27	0.2250	0.295	0.250	0.340	-	-	120	0.2250	0.00%
2022-03-30	0	0.295	0.245	0.340	-	-	0	0	-	0.295	0.245	0.340	-	-	0	-	0.00%
2022-03-29	0	0.295	0.243	0.340	0.240	0.240	2,000	480	0.2400	0.295	0.243	0.340	0.240	0.240	2,000	0.2400	0.00%
2022-03-28	0	0.295	0.235	0.340	-	-	0	0	-	0.295	0.235	0.340	-	-	0	-	0.00%
2022-03-25	0	0.295	0.242	0.340	-	-	0	0	-	0.295	0.242	0.340	-	-	0	-	0.00%
2022-03-24	0	0.295	0.295	0.340	-	-	0	0	-	0.295	0.295	0.340	-	-	0	-	0.00%
2022-03-23	0	0.295	0.245	0.340	-	-	0	0	-	0.295	0.245	0.340	-	-	0	-	0.00%
2022-03-22	0	0.295	-	0.340	-	-	0	0	-	0.295	-	0.340	-	-	0	-	0.00%
2022-03-21	0	0.295	0.245	0.340	-	-	0	0	-	0.295	0.245	0.340	-	-	0	-	0.00%
2022-03-18	0	0.295	0.250	0.340	-	-	0	0	-	0.295	0.250	0.340	-	-	0	-	0.00%
2022-03-17	0	0.295	0.240	0.340	-	-	0	0	-	0.295	0.240	0.340	-	-	0	-	0.00%
2022-03-16	0	0.295	0.201	0.340	-	-	0	0	-	0.295	0.201	0.340	-	-	0	-	0.00%
2022-03-15	0	0.295	-	0.340	-	-	0	0	-	0.295	-	0.340	-	-	0	-	0.00%
2022-03-14	0	0.295	-	0.330	0.295	0.295	4,000	1,180	0.2950	0.295	-	0.330	0.295	0.295	4,000	0.2950	3.51%
2022-03-11	0	0.285	0.241	0.330	-	-	0	0	-	0.285	0.241	0.330	-	-	0	-	0.00%
2022-03-10	0	0.285	0.285	0.330	0.285	0.285	2,000	570	0.2850	0.285	0.285	0.330	0.285	0.285	2,000	0.2850	0.00%
2022-03-09	0	0.285	0.240	0.330	-	-	0	0	-	0.285	0.240	0.330	-	-	0	-	0.00%
2022-03-08	0	0.285	0.275	0.330	-	-	0	0	-	0.285	0.275	0.330	-	-	0	-	0.00%
2022-03-07	0	0.285	0.245	0.330	-	-	0	0	-	0.285	0.245	0.330	-	-	0	-	0.00%
2022-03-04	0	0.285	0.250	0.300	0.285	0.330	10,000	2,950	0.2950	0.285	0.250	0.300	0.285	0.330	10,000	0.2950	-10.94%
2022-03-03	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	-4.48%
2022-03-02	0	0.335	0.280	0.340	-	-	0	0	-	0.335	0.280	0.340	-	-	0	-	-1.47%
2022-03-01	0	0.340	0.280	0.390	-	-	0	0	-	0.340	0.280	0.390	-	-	0	-	0.00%
2022-02-28	0	0.340	0.270	0.350	-	-	0	0	-	0.340	0.270	0.350	-	-	0	-	0.00%
2022-02-25	0	0.340	0.280	0.385	-	-	0	0	-	0.340	0.280	0.385	-	-	0	-	0.00%
2022-02-24	0	0.340	0.275	0.395	-	-	0	0	-	0.340	0.275	0.395	-	-	0	-	0.00%
2022-02-23	0	0.340	0.290	0.395	-	-	0	0	-	0.340	0.290	0.395	-	-	0	-	0.00%
2022-02-22	0	0.340	0.270	0.395	-	-	0	0	-	0.340	0.270	0.395	-	-	0	-	0.00%
2022-02-21	0	0.340	0.270	0.400	-	-	0	0	-	0.340	0.270	0.400	-	-	0	-	0.00%
2022-02-18	0	0.340	0.300	0.380	-	-	1,040	280	0.2692	0.340	0.300	0.380	-	-	1,040	0.2692	0.00%
2022-02-17	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2022-02-16	0	0.340	0.305	0.375	-	-	0	0	-	0.340	0.305	0.375	-	-	0	-	0.00%
2022-02-15	0	0.340	0.280	0.340	0.335	0.340	40,000	13,500	0.3375	0.340	0.280	0.340	0.335	0.340	40,000	0.3375	0.00%
2022-02-14	0	0.340	0.295	0.350	-	-	0	0	-	0.340	0.295	0.350	-	-	0	-	0.00%
2022-02-11	0	0.340	0.300	0.340	0.330	0.340	28,000	9,420	0.3364	0.340	0.300	0.340	0.330	0.340	28,000	0.3364	0.00%
2022-02-10	0	0.340	0.330	0.350	0.340	0.340	14,000	4,760	0.3400	0.340	0.330	0.350	0.340	0.340	14,000	0.3400	-1.45%
2022-02-09	0	0.345	0.280	0.350	-	-	0	0	-	0.345	0.280	0.350	-	-	0	-	0.00%
2022-02-08	0	0.345	0.330	0.355	0.330	0.355	4,000	1,370	0.3425	0.345	0.330	0.355	0.330	0.355	4,000	0.3425	4.55%
2022-02-07	0	0.330	0.330	0.340	-	-	0	0	-	0.330	0.330	0.340	-	-	0	-	0.00%
2022-02-04	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2022-01-31	0	0.330	0.285	0.340	-	-	0	0	-	0.330	0.285	0.340	-	-	0	-	0.00%
2022-01-28	0	0.330	0.310	0.340	0.330	0.330	14,000	4,620	0.3300	0.330	0.310	0.340	0.330	0.330	14,000	0.3300	3.13%
2022-01-27	0	0.320	0.305	0.340	0.320	0.340	18,000	6,000	0.3333	0.320	0.305	0.340	0.320	0.340	18,000	0.3333	0.00%
2022-01-26	0	0.320	0.300	0.350	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2022-01-25	0	0.320	0.300	0.350	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2022-01-24	0	0.320	0.310	0.360	0.320	0.320	6,000	1,920	0.3200	0.320	0.310	0.360	0.320	0.320	6,000	0.3200	-11.11%
2022-01-21	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	-2.70%
2022-01-20	0	0.370	0.325	0.385	0.325	0.370	22,000	7,240	0.3291	0.370	0.325	0.385	0.325	0.370	22,000	0.3291	8.82%
2022-01-19	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	-2.86%
2022-01-18	0	0.350	0.340	0.370	-	-	0	0	-	0.350	0.340	0.370	-	-	0	-	0.00%
2022-01-17	0	0.350	0.320	0.360	-	-	0	0	-	0.350	0.320	0.360	-	-	0	-	0.00%
2022-01-14	0	0.350	0.345	0.375	0.345	0.380	182,000	64,660	0.3553	0.350	0.345	0.375	0.345	0.380	182,000	0.3553	-12.50%
2022-01-13	0	0.400	0.320	0.400	-	-	0	0	-	0.400	0.320	0.400	-	-	0	-	0.00%
2022-01-12	0	0.400	0.325	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.325	0.400	0.400	0.400	2,000	0.4000	5.26%
2022-01-11	0	0.380	0.310	0.380	0.395	0.415	48,000	19,180	0.3996	0.380	0.310	0.380	0.395	0.415	48,000	0.3996	2.70%
2022-01-10	0	0.370	0.290	0.370	-	-	0	0	-	0.370	0.290	0.370	-	-	0	-	0.00%
2022-01-07	0	0.370	0.290	0.370	0.375	0.400	22,000	8,420	0.3827	0.370	0.290	0.370	0.375	0.400	22,000	0.3827	7.25%
2022-01-06	0	0.345	0.305	0.345	0.300	0.355	38,000	12,280	0.3232	0.345	0.305	0.345	0.300	0.355	38,000	0.3232	15.00%
2022-01-05	0	0.300	0.260	0.340	0.300	0.300	2,000	600	0.3000	0.300	0.260	0.340	0.300	0.300	2,000	0.3000	5.26%
2022-01-04	0	0.285	0.285	0.340	-	-	0	0	-	0.285	0.285	0.340	-	-	0	-	0.00%
2022-01-03	0	0.285	0.270	0.340	-	-	0	0	-	0.285	0.270	0.340	-	-	0	-	0.00%
2021-12-31	0	0.285	0.280	0.340	-	-	0	0	-	0.285	0.280	0.340	-	-	0	-	0.00%
2021-12-30	0	0.285	0.285	0.340	0.275	0.275	20,000	5,500	0.2750	0.285	0.285	0.340	0.275	0.275	20,000	0.2750	-3.39%
2021-12-29	0	0.295	0.260	0.340	-	-	0	0	-	0.295	0.260	0.340	-	-	0	-	0.00%
2021-12-28	0	0.295	0.290	0.340	-	-	0	0	-	0.295	0.290	0.340	-	-	0	-	0.00%
2021-12-24	0	0.295	0.270	0.340	-	-	0	0	-	0.295	0.270	0.340	-	-	0	-	0.00%
2021-12-23	0	0.295	0.275	0.340	-	-	0	0	-	0.295	0.275	0.340	-	-	0	-	0.00%
2021-12-22	0	0.295	0.265	0.340	-	-	0	0	-	0.295	0.265	0.340	-	-	0	-	0.00%
2021-12-21	0	0.295	0.265	0.340	-	-	0	0	-	0.295	0.265	0.340	-	-	0	-	0.00%
2021-12-20	0	0.295	0.260	0.335	-	-	0	0	-	0.295	0.260	0.335	-	-	0	-	0.00%
2021-12-17	0	0.295	0.265	0.300	0.295	0.295	14,000	4,130	0.2950	0.295	0.265	0.300	0.295	0.295	14,000	0.2950	-1.67%
2021-12-16	0	0.300	0.260	0.340	-	-	0	0	-	0.300	0.260	0.340	-	-	0	-	0.00%
2021-12-15	0	0.300	0.265	0.335	-	-	0	0	-	0.300	0.265	0.335	-	-	0	-	0.00%
2021-12-14	0	0.300	0.260	0.335	-	-	0	0	-	0.300	0.260	0.335	-	-	0	-	0.00%
2021-12-13	0	0.300	0.270	0.335	-	-	0	0	-	0.300	0.270	0.335	-	-	0	-	0.00%
2021-12-10	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2021-12-09	0	0.300	0.280	0.335	-	-	0	0	-	0.300	0.280	0.335	-	-	0	-	0.00%
2021-12-08	0	0.300	0.295	0.340	-	-	0	0	-	0.300	0.295	0.340	-	-	0	-	0.00%
2021-12-07	0	0.300	0.300	0.330	0.300	0.300	400,000	120,000	0.3000	0.300	0.300	0.330	0.300	0.300	400,000	0.3000	3.45%
2021-12-06	0	0.290	0.280	0.330	-	-	0	0	-	0.290	0.280	0.330	-	-	0	-	0.00%
2021-12-03	0	0.290	0.285	0.320	-	-	0	0	-	0.290	0.285	0.320	-	-	0	-	0.00%
2021-12-02	0	0.290	0.290	0.310	0.290	0.290	30,000	8,700	0.2900	0.290	0.290	0.310	0.290	0.290	30,000	0.2900	-4.92%
2021-12-01	0	0.305	0.300	0.365	-	-	0	0	-	0.305	0.300	0.365	-	-	0	-	0.00%
2021-11-30	0	0.305	0.300	0.305	-	-	0	0	-	0.305	0.300	0.305	-	-	0	-	0.00%
2021-11-29	0	0.305	0.300	0.350	-	-	0	0	-	0.305	0.300	0.350	-	-	0	-	0.00%
2021-11-26	0	0.305	0.305	0.350	-	-	0	0	-	0.305	0.305	0.350	-	-	0	-	0.00%
2021-11-25	0	0.305	0.300	0.350	-	-	0	0	-	0.305	0.300	0.350	-	-	0	-	0.00%
2021-11-24	0	0.305	0.300	0.350	-	-	0	0	-	0.305	0.300	0.350	-	-	0	-	0.00%
2021-11-23	0	0.305	0.300	0.335	-	-	0	0	-	0.305	0.300	0.335	-	-	0	-	0.00%
2021-11-22	0	0.305	0.300	0.325	0.300	0.305	60,000	18,200	0.3033	0.305	0.300	0.325	0.300	0.305	60,000	0.3033	-10.29%
2021-11-19	0	0.340	0.305	0.350	-	-	0	0	-	0.340	0.305	0.350	-	-	0	-	-1.45%
2021-11-18	0	0.345	0.305	0.345	0.305	0.350	42,000	13,360	0.3181	0.345	0.305	0.345	0.305	0.350	42,000	0.3181	7.81%
2021-11-17	0	0.320	0.300	0.390	-	-	0	0	-	0.320	0.300	0.390	-	-	0	-	0.00%
2021-11-16	0	0.320	0.305	0.390	0.320	0.320	40,000	12,800	0.3200	0.320	0.305	0.390	0.320	0.320	40,000	0.3200	1.59%
2021-11-15	0	0.315	0.300	0.390	-	-	0	0	-	0.315	0.300	0.390	-	-	0	-	0.00%
2021-11-12	0	0.315	0.300	0.390	-	-	0	0	-	0.315	0.300	0.390	-	-	0	-	0.00%
2021-11-11	0	0.315	0.310	0.380	0.300	0.315	946,000	290,780	0.3074	0.315	0.310	0.380	0.300	0.315	946,000	0.3074	1.61%
2021-11-10	0	0.310	0.300	0.330	0.310	0.320	2,088,000	652,280	0.3124	0.310	0.300	0.330	0.310	0.320	2,088,000	0.3124	-3.12%
2021-11-09	0	0.320	0.315	0.330	0.315	0.320	232,000	74,030	0.3191	0.320	0.315	0.330	0.315	0.320	232,000	0.3191	1.59%
2021-11-08	0	0.315	0.305	0.320	0.300	0.360	1,192,000	384,720	0.3228	0.315	0.305	0.320	0.300	0.360	1,192,000	0.3228	-13.70%
2021-11-05	0	0.365	0.350	0.390	0.350	0.390	886,000	320,960	0.3623	0.365	0.350	0.390	0.350	0.390	886,000	0.3623	-5.19%
2021-11-04	0	0.385	0.385	0.400	0.385	0.460	1,086,150	435,792	0.4012	0.385	0.385	0.400	0.385	0.460	1,086,150	0.4012	-12.50%
2021-11-03	0	0.440	0.430	0.440	0.440	0.460	452,000	201,920	0.4467	0.440	0.430	0.440	0.440	0.460	452,000	0.4467	-9.28%
2021-11-02	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2021-11-01	0	0.485	0.470	0.495	-	-	0	0	-	0.485	0.470	0.495	-	-	0	-	0.00%
2021-10-29	0	0.485	0.470	0.495	-	-	0	0	-	0.485	0.470	0.495	-	-	0	-	0.00%
2021-10-28	0	0.485	0.475	0.495	-	-	0	0	-	0.485	0.475	0.495	-	-	0	-	0.00%
2021-10-27	0	0.485	0.485	0.490	0.480	0.490	64,000	30,920	0.4831	0.485	0.485	0.490	0.480	0.490	64,000	0.4831	1.04%
2021-10-26	0	0.480	0.480	0.495	0.480	0.560	1,200,000	601,470	0.5012	0.480	0.480	0.495	0.480	0.560	1,200,000	0.5012	-18.64%
2021-10-25	0	0.590	0.590	0.620	-	-	0	0	-	0.590	0.590	0.620	-	-	0	-	0.00%
2021-10-22	0	0.590	0.580	0.650	0.590	0.600	76,000	45,160	0.5942	0.590	0.580	0.650	0.590	0.600	76,000	0.5942	-1.67%
2021-10-21	0	0.600	0.580	0.600	0.600	0.650	260,000	156,960	0.6037	0.600	0.580	0.600	0.600	0.650	260,000	0.6037	-11.76%
2021-10-20	0	0.680	0.650	0.770	-	-	0	0	-	0.680	0.650	0.770	-	-	0	-	0.00%
2021-10-19	0	0.680	0.650	0.770	-	-	0	0	-	0.680	0.650	0.770	-	-	0	-	0.00%
2021-10-18	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2021-10-15	0	0.680	0.650	0.770	-	-	9	7	0.7778	0.680	0.650	0.770	-	-	9	0.7778	0.00%
2021-10-12	0	0.680	0.660	0.770	0.680	0.680	2,000	1,360	0.6800	0.680	0.660	0.770	0.680	0.680	2,000	0.6800	-2.86%
2021-10-11	0	0.700	0.650	0.770	-	-	42,000	29,400	0.7000	0.700	0.650	0.770	-	-	42,000	0.7000	0.00%
2021-10-08	0	0.700	0.700	0.760	0.700	0.700	142,000	99,400	0.7000	0.700	0.700	0.760	0.700	0.700	142,000	0.7000	-2.78%
2021-10-07	0	0.720	0.650	0.720	-	-	0	0	-	0.720	0.650	0.720	-	-	0	-	-4.00%
2021-10-06	0	0.750	0.640	0.750	0.750	0.750	102,000	76,500	0.7500	0.750	0.640	0.750	0.750	0.750	102,000	0.7500	0.00%
2021-10-05	0	0.750	0.640	0.750	0.700	0.780	50,000	38,840	0.7768	0.750	0.640	0.750	0.700	0.780	50,000	0.7768	10.29%
2021-10-04	0	0.680	0.630	0.700	-	-	0	0	-	0.680	0.630	0.700	-	-	0	-	0.00%
2021-09-30	0	0.680	0.630	0.700	-	-	0	0	-	0.680	0.630	0.700	-	-	0	-	0.00%
2021-09-29	0	0.680	0.630	0.700	-	-	0	0	-	0.680	0.630	0.700	-	-	0	-	0.00%
2021-09-28	0	0.680	0.630	0.700	-	-	0	0	-	0.680	0.630	0.700	-	-	0	-	0.00%
2021-09-27	0	0.680	0.630	0.710	-	-	0	0	-	0.680	0.630	0.710	-	-	0	-	0.00%
2021-09-24	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	-4.23%
2021-09-23	0	0.710	0.650	0.710	-	-	0	0	-	0.710	0.650	0.710	-	-	0	-	0.00%
2021-09-21	0	0.710	0.650	0.710	-	-	0	0	-	0.710	0.650	0.710	-	-	0	-	0.00%
2021-09-20	0	0.710	0.650	0.750	-	-	0	0	-	0.710	0.650	0.750	-	-	0	-	0.00%
2021-09-17	0	0.710	0.650	0.750	-	-	0	0	-	0.710	0.650	0.750	-	-	0	-	0.00%
2021-09-16	0	0.710	0.650	0.790	-	-	0	0	-	0.710	0.650	0.790	-	-	0	-	0.00%
2021-09-15	0	0.710	0.650	0.750	-	-	0	0	-	0.710	0.650	0.750	-	-	0	-	0.00%
2021-09-14	0	0.710	0.710	0.740	0.710	0.710	74,000	52,540	0.7100	0.710	0.710	0.740	0.710	0.710	74,000	0.7100	0.00%
2021-09-13	0	0.710	0.650	0.740	-	-	0	0	-	0.710	0.650	0.740	-	-	0	-	0.00%
2021-09-10	0	0.710	0.650	0.750	-	-	0	0	-	0.710	0.650	0.750	-	-	0	-	0.00%
2021-09-09	0	0.710	0.710	0.790	0.710	0.710	6,000	4,260	0.7100	0.710	0.710	0.790	0.710	0.710	6,000	0.7100	0.00%
2021-09-08	0	0.710	0.650	0.770	-	-	0	0	-	0.710	0.650	0.770	-	-	0	-	0.00%
2021-09-07	0	0.710	0.650	0.750	-	-	0	0	-	0.710	0.650	0.750	-	-	0	-	0.00%
2021-09-06	0	0.710	0.680	0.780	0.710	0.710	42,000	29,820	0.7100	0.710	0.680	0.780	0.710	0.710	42,000	0.7100	9.23%
2021-09-03	0	0.650	0.630	0.710	0.650	0.650	4,000	2,600	0.6500	0.650	0.630	0.710	0.650	0.650	4,000	0.6500	-7.14%
2021-09-02	0	0.700	0.650	0.800	0.690	0.700	102,000	71,380	0.6998	0.700	0.650	0.800	0.690	0.700	102,000	0.6998	7.69%
2021-09-01	0	0.650	0.620	0.700	-	-	0	0	-	0.650	0.620	0.700	-	-	0	-	0.00%
2021-08-31	0	0.650	0.620	0.690	-	-	0	0	-	0.650	0.620	0.690	-	-	0	-	0.00%
2021-08-30	0	0.650	0.620	0.710	0.650	0.650	2,000	1,300	0.6500	0.650	0.620	0.710	0.650	0.650	2,000	0.6500	-8.45%
2021-08-27	0	0.710	0.650	0.790	-	-	0	0	-	0.710	0.650	0.790	-	-	0	-	0.00%
2021-08-26	0	0.710	0.650	0.790	-	-	0	0	-	0.710	0.650	0.790	-	-	0	-	0.00%
2021-08-25	0	0.710	0.630	0.780	-	-	0	0	-	0.710	0.630	0.780	-	-	0	-	0.00%
2021-08-24	0	0.710	0.630	0.780	-	-	0	0	-	0.710	0.630	0.780	-	-	0	-	0.00%
2021-08-23	0	0.710	0.630	0.800	-	-	0	0	-	0.710	0.630	0.800	-	-	0	-	0.00%
2021-08-20	0	0.710	0.630	0.710	-	-	0	0	-	0.710	0.630	0.710	-	-	0	-	0.00%
2021-08-19	0	0.710	0.650	0.750	-	-	0	0	-	0.710	0.650	0.750	-	-	0	-	0.00%
2021-08-18	0	0.710	0.650	0.710	-	-	0	0	-	0.710	0.650	0.710	-	-	0	-	0.00%
2021-08-17	0	0.710	0.650	0.790	-	-	0	0	-	0.710	0.650	0.790	-	-	0	-	0.00%
2021-08-16	0	0.710	0.650	0.790	-	-	0	0	-	0.710	0.650	0.790	-	-	0	-	0.00%
2021-08-13	0	0.710	0.640	0.710	-	-	0	0	-	0.710	0.640	0.710	-	-	0	-	0.00%
2021-08-12	0	0.710	0.690	0.790	-	-	0	0	-	0.710	0.690	0.790	-	-	0	-	0.00%
2021-08-11	0	0.710	0.640	0.790	-	-	0	0	-	0.710	0.640	0.790	-	-	0	-	0.00%
2021-08-10	0	0.710	0.630	0.790	-	-	0	0	-	0.710	0.630	0.790	-	-	0	-	0.00%
2021-08-09	0	0.710	0.680	0.800	-	-	0	0	-	0.710	0.680	0.800	-	-	0	-	0.00%
2021-08-06	0	0.710	0.710	0.790	-	-	0	0	-	0.710	0.710	0.790	-	-	0	-	0.00%
2021-08-05	0	0.710	0.690	0.770	-	-	0	0	-	0.710	0.690	0.770	-	-	0	-	0.00%
2021-08-04	0	0.710	0.700	0.790	0.690	0.690	2,000	1,380	0.6900	0.710	0.700	0.790	0.690	0.690	2,000	0.6900	-10.13%
2021-08-03	0	0.790	0.690	0.790	0.730	0.800	100,000	76,600	0.7660	0.790	0.690	0.790	0.730	0.800	100,000	0.7660	12.86%
2021-08-02	0	0.700	0.640	0.740	-	-	0	0	-	0.700	0.640	0.740	-	-	0	-	0.00%
2021-07-30	0	0.700	0.630	0.730	0.700	0.740	82,000	58,220	0.7100	0.700	0.630	0.730	0.700	0.740	82,000	0.7100	7.69%
2021-07-29	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2021-07-28	0	0.650	0.650	0.700	0.650	0.650	10,000	6,500	0.6500	0.650	0.650	0.700	0.650	0.650	10,000	0.6500	-7.14%
2021-07-27	0	0.700	0.640	0.700	-	-	0	0	-	0.700	0.640	0.700	-	-	0	-	0.00%
2021-07-26	0	0.700	0.640	0.750	-	-	0	0	-	0.700	0.640	0.750	-	-	0	-	0.00%
2021-07-23	0	0.700	0.630	0.880	-	-	0	0	-	0.700	0.630	0.880	-	-	0	-	0.00%
2021-07-22	0	0.700	0.640	0.880	-	-	0	0	-	0.700	0.640	0.880	-	-	0	-	0.00%
2021-07-21	0	0.700	0.640	0.760	-	-	0	0	-	0.700	0.640	0.760	-	-	0	-	0.00%
2021-07-20	0	0.700	0.630	0.780	-	-	0	0	-	0.700	0.630	0.780	-	-	0	-	0.00%
2021-07-19	0	0.700	0.630	0.890	0.700	0.700	80,000	56,000	0.7000	0.700	0.630	0.890	0.700	0.700	80,000	0.7000	0.00%
2021-07-16	0	0.700	0.640	0.790	-	-	0	0	-	0.700	0.640	0.790	-	-	0	-	0.00%
2021-07-15	0	0.700	0.630	0.780	-	-	0	0	-	0.700	0.630	0.780	-	-	0	-	0.00%
2021-07-14	0	0.700	0.630	0.790	-	-	0	0	-	0.700	0.630	0.790	-	-	0	-	0.00%
2021-07-13	0	0.700	0.700	0.740	0.700	0.700	2,000	1,400	0.7000	0.700	0.700	0.740	0.700	0.700	2,000	0.7000	0.00%
2021-07-12	0	0.700	0.630	0.740	-	-	0	0	-	0.700	0.630	0.740	-	-	0	-	0.00%
2021-07-09	0	0.700	0.620	0.720	-	-	0	0	-	0.700	0.620	0.720	-	-	0	-	0.00%
2021-07-08	0	0.700	0.690	0.730	-	-	0	0	-	0.700	0.690	0.730	-	-	0	-	0.00%
2021-07-07	0	0.700	0.650	0.730	-	-	0	0	-	0.700	0.650	0.730	-	-	0	-	0.00%
2021-07-06	0	0.700	0.640	0.730	-	-	0	0	-	0.700	0.640	0.730	-	-	0	-	0.00%
2021-07-05	0	0.700	0.690	0.720	0.690	0.720	76,000	53,080	0.6984	0.700	0.690	0.720	0.690	0.720	76,000	0.6984	-7.89%
2021-07-02	0	0.760	0.700	0.760	-	-	0	0	-	0.760	0.700	0.760	-	-	0	-	0.00%
2021-06-30	0	0.760	0.680	0.780	-	-	0	0	-	0.760	0.680	0.780	-	-	0	-	0.00%
2021-06-29	0	0.760	0.680	0.760	-	-	0	0	-	0.760	0.680	0.760	-	-	0	-	0.00%
2021-06-28	0	0.760	0.710	0.780	0.750	0.760	52,000	39,400	0.7577	0.760	0.710	0.780	0.750	0.760	52,000	0.7577	1.33%
2021-06-25	0	0.750	0.710	0.750	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	0.00%
2021-06-24	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2021-06-23	0	0.750	0.710	0.750	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	0.00%
2021-06-22	0	0.750	0.700	0.750	0.750	0.760	100,000	75,500	0.7550	0.750	0.700	0.750	0.750	0.760	100,000	0.7550	1.35%
2021-06-21	0	0.740	0.670	0.740	-	-	0	0	-	0.740	0.670	0.740	-	-	0	-	0.00%
2021-06-18	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	-1.33%
2021-06-17	0	0.750	0.690	0.780	-	-	0	0	-	0.750	0.690	0.780	-	-	0	-	0.00%
2021-06-16	0	0.750	0.700	0.750	0.740	0.760	88,000	66,280	0.7532	0.750	0.700	0.750	0.740	0.760	88,000	0.7532	5.63%
2021-06-15	0	0.710	0.630	0.740	0.710	0.710	10,000	7,100	0.7100	0.710	0.630	0.740	0.710	0.710	10,000	0.7100	2.90%
2021-06-11	0	0.690	0.640	0.740	-	-	0	0	-	0.690	0.640	0.740	-	-	0	-	0.00%
2021-06-10	0	0.690	0.690	0.720	-	-	0	0	-	0.690	0.690	0.720	-	-	0	-	2.99%
2021-06-09	0	0.670	0.670	0.740	0.670	0.670	12,000	8,040	0.6700	0.670	0.670	0.740	0.670	0.670	12,000	0.6700	-1.47%
2021-06-08	0	0.680	0.680	0.740	0.660	0.670	28,000	18,640	0.6657	0.680	0.680	0.740	0.660	0.670	28,000	0.6657	-5.56%
2021-06-07	0	0.720	0.720	0.760	0.720	0.780	160,000	119,700	0.7481	0.720	0.720	0.760	0.720	0.780	160,000	0.7481	2.86%
2021-06-04	0	0.700	0.640	0.740	0.700	0.700	90,000	63,000	0.7000	0.700	0.640	0.740	0.700	0.700	90,000	0.7000	0.00%
2021-06-03	0	0.700	0.680	0.700	0.670	0.700	196,000	135,640	0.6920	0.700	0.680	0.700	0.670	0.700	196,000	0.6920	2.94%
2021-06-02	0	0.680	0.600	0.680	0.660	0.680	44,000	29,460	0.6695	0.680	0.600	0.680	0.660	0.680	44,000	0.6695	15.25%
2021-06-01	0	0.590	0.570	0.670	-	-	0	0	-	0.590	0.570	0.670	-	-	0	-	0.00%
2021-05-31	0	0.590	0.570	0.680	-	-	0	0	-	0.590	0.570	0.680	-	-	0	-	0.00%
2021-05-28	0	0.590	0.590	0.670	0.580	0.580	6,000	3,480	0.5800	0.590	0.590	0.670	0.580	0.580	6,000	0.5800	-1.67%
2021-05-27	0	0.600	0.580	0.670	-	-	0	0	-	0.600	0.580	0.670	-	-	0	-	0.00%
2021-05-26	0	0.600	0.580	0.670	-	-	0	0	-	0.600	0.580	0.670	-	-	0	-	0.00%
2021-05-25	0	0.600	0.580	0.670	-	-	0	0	-	0.600	0.580	0.670	-	-	0	-	0.00%
2021-05-24	0	0.600	0.600	0.670	-	-	0	0	-	0.600	0.600	0.670	-	-	0	-	0.00%
2021-05-21	0	0.600	0.580	0.670	-	-	0	0	-	0.600	0.580	0.670	-	-	0	-	0.00%
2021-05-20	0	0.600	0.580	0.670	-	-	0	0	-	0.600	0.580	0.670	-	-	0	-	0.00%
2021-05-18	0	0.600	0.600	0.670	-	-	0	0	-	0.600	0.600	0.670	-	-	0	-	0.00%
2021-05-17	0	0.600	0.600	0.670	0.600	0.600	10,000	6,000	0.6000	0.600	0.600	0.670	0.600	0.600	10,000	0.6000	0.00%
2021-05-14	0	0.600	0.600	0.660	0.600	0.600	3,000	1,770	0.5900	0.600	0.600	0.660	0.600	0.600	3,000	0.5900	-6.25%
2021-05-13	0	0.640	0.640	0.670	0.640	0.640	2,000	1,280	0.6400	0.640	0.640	0.670	0.640	0.640	2,000	0.6400	0.00%
2021-05-12	0	0.640	0.640	0.670	-	-	0	0	-	0.640	0.640	0.670	-	-	0	-	0.00%
2021-05-11	0	0.640	0.640	0.670	0.620	0.710	112,000	76,720	0.6850	0.640	0.640	0.670	0.620	0.710	112,000	0.6850	-21.95%
2021-05-10	0	0.820	0.710	0.820	-	-	0	0	-	0.820	0.710	0.820	-	-	0	-	0.00%
2021-05-07	0	0.820	0.720	0.820	-	-	0	0	-	0.820	0.720	0.820	-	-	0	-	-2.38%
2021-05-06	0	0.840	0.720	0.840	-	-	0	0	-	0.840	0.720	0.840	-	-	0	-	-4.55%
2021-05-05	0	0.880	0.630	0.890	0.880	0.880	22,000	19,380	0.8809	0.880	0.630	0.890	0.880	0.880	22,000	0.8809	27.54%
2021-05-04	0	0.690	0.630	0.890	-	-	0	0	-	0.690	0.630	0.890	-	-	0	-	0.00%
2021-05-03	0	0.690	0.630	0.870	-	-	0	0	-	0.690	0.630	0.870	-	-	0	-	0.00%
2021-04-30	0	0.690	0.630	0.840	-	-	0	0	-	0.690	0.630	0.840	-	-	0	-	0.00%
2021-04-29	0	0.690	0.630	0.790	-	-	0	0	-	0.690	0.630	0.790	-	-	0	-	0.00%
2021-04-28	0	0.690	0.660	0.840	0.660	0.690	50,000	33,840	0.6768	0.690	0.660	0.840	0.660	0.690	50,000	0.6768	15.00%
2021-04-27	0	0.600	0.600	0.660	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2021-04-26	0	0.600	0.600	0.650	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	0.00%
2021-04-23	0	0.600	0.600	0.650	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	0.00%
2021-04-22	0	0.600	0.600	0.660	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2021-04-21	0	0.600	0.600	0.660	0.600	0.600	3,500	2,055	0.5871	0.600	0.600	0.660	0.600	0.600	3,500	0.5871	-1.64%
2021-04-20	0	0.610	0.600	0.660	0.600	0.610	6,000	3,640	0.6067	0.610	0.600	0.660	0.600	0.610	6,000	0.6067	-7.58%
2021-04-19	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	0.00%
2021-04-16	0	0.660	0.610	0.690	-	-	0	0	-	0.660	0.610	0.690	-	-	0	-	0.00%
2021-04-15	0	0.660	0.610	0.690	-	-	0	0	-	0.660	0.610	0.690	-	-	0	-	0.00%
2021-04-14	0	0.660	0.600	0.700	-	-	0	0	-	0.660	0.600	0.700	-	-	0	-	0.00%
2021-04-13	0	0.660	0.610	0.700	-	-	0	0	-	0.660	0.610	0.700	-	-	0	-	0.00%
2021-04-12	0	0.660	0.610	0.700	-	-	0	0	-	0.660	0.610	0.700	-	-	0	-	0.00%
2021-04-09	0	0.660	0.610	0.740	-	-	0	0	-	0.660	0.610	0.740	-	-	0	-	0.00%
2021-04-08	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2021-04-07	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2021-04-01	0	0.660	0.590	0.750	-	-	0	0	-	0.660	0.590	0.750	-	-	0	-	0.00%
2021-03-31	0	0.660	0.580	0.750	-	-	0	0	-	0.660	0.580	0.750	-	-	0	-	0.00%
2021-03-30	0	0.660	0.580	0.750	-	-	0	0	-	0.660	0.580	0.750	-	-	0	-	0.00%
2021-03-29	0	0.660	0.570	0.740	-	-	0	0	-	0.660	0.570	0.740	-	-	0	-	0.00%
2021-03-26	0	0.660	0.570	0.750	0.610	0.660	8,000	5,080	0.6350	0.660	0.570	0.750	0.610	0.660	8,000	0.6350	6.45%
2021-03-25	0	0.620	0.570	0.660	-	-	0	0	-	0.620	0.570	0.660	-	-	0	-	0.00%
2021-03-24	0	0.620	0.570	0.750	-	-	0	0	-	0.620	0.570	0.750	-	-	0	-	0.00%
2021-03-23	0	0.620	0.570	0.750	-	-	0	0	-	0.620	0.570	0.750	-	-	0	-	0.00%
2021-03-22	0	0.620	0.570	0.730	-	-	0	0	-	0.620	0.570	0.730	-	-	0	-	0.00%
2021-03-19	0	0.620	0.620	0.740	-	-	0	0	-	0.620	0.620	0.740	-	-	0	-	1.64%
2021-03-18	0	0.610	0.610	0.750	-	-	0	0	-	0.610	0.610	0.750	-	-	0	-	0.00%
2021-03-17	0	0.610	0.570	0.690	-	-	0	0	-	0.610	0.570	0.690	-	-	0	-	0.00%
2021-03-16	0	0.610	0.600	0.690	-	-	0	0	-	0.610	0.600	0.690	-	-	0	-	0.00%
2021-03-15	0	0.610	0.610	0.690	0.600	0.660	70,000	42,820	0.6117	0.610	0.610	0.690	0.600	0.660	70,000	0.6117	3.39%
2021-03-12	0	0.590	0.570	0.640	-	-	0	0	-	0.590	0.570	0.640	-	-	0	-	0.00%
2021-03-11	0	0.590	0.580	0.590	0.570	0.590	12,000	6,900	0.5750	0.590	0.580	0.590	0.570	0.590	12,000	0.5750	-4.84%
2021-03-10	0	0.620	0.620	0.680	0.620	0.620	14,000	8,680	0.6200	0.620	0.620	0.680	0.620	0.620	14,000	0.6200	1.64%
2021-03-09	0	0.610	0.610	0.710	0.610	0.740	110,000	74,760	0.6796	0.610	0.610	0.710	0.610	0.740	110,000	0.6796	7.02%
2021-03-08	0	0.570	0.540	0.610	0.540	0.760	52,000	31,500	0.6058	0.570	0.540	0.610	0.540	0.760	52,000	0.6058	-25.00%
2021-03-05	0	0.760	0.650	0.820	-	-	0	0	-	0.760	0.650	0.820	-	-	0	-	0.00%
2021-03-04	0	0.760	0.650	0.900	-	-	0	0	-	0.760	0.650	0.900	-	-	0	-	0.00%
2021-03-03	0	0.760	0.650	0.790	-	-	0	0	-	0.760	0.650	0.790	-	-	0	-	0.00%
2021-03-02	0	0.760	0.660	0.760	-	-	0	0	-	0.760	0.660	0.760	-	-	0	-	-1.30%
2021-03-01	0	0.770	0.660	0.860	-	-	0	0	-	0.770	0.660	0.860	-	-	0	-	0.00%
2021-02-26	0	0.770	0.660	0.790	-	-	0	0	-	0.770	0.660	0.790	-	-	0	-	0.00%
2021-02-25	0	0.770	0.660	0.800	-	-	0	0	-	0.770	0.660	0.800	-	-	0	-	0.00%
2021-02-24	0	0.770	0.660	0.870	-	-	0	0	-	0.770	0.660	0.870	-	-	0	-	0.00%
2021-02-23	0	0.770	0.670	0.870	-	-	0	0	-	0.770	0.670	0.870	-	-	0	-	0.00%
2021-02-22	0	0.770	0.670	0.880	-	-	0	0	-	0.770	0.670	0.880	-	-	0	-	0.00%
2021-02-19	0	0.770	0.670	0.790	-	-	0	0	-	0.770	0.670	0.790	-	-	0	-	0.00%
2021-02-18	0	0.770	0.680	0.780	-	-	0	0	-	0.770	0.680	0.780	-	-	0	-	0.00%
2021-02-17	0	0.770	0.680	0.770	0.770	0.770	24,000	18,480	0.7700	0.770	0.680	0.770	0.770	0.770	24,000	0.7700	2.67%
2021-02-16	0	0.750	0.750	0.760	0.630	0.790	474,000	336,700	0.7103	0.750	0.750	0.760	0.630	0.790	474,000	0.7103	19.05%
2021-02-11	0	0.630	0.520	0.630	0.630	0.630	2,000	1,260	0.6300	0.630	0.520	0.630	0.630	0.630	2,000	0.6300	18.87%
2021-02-10	0	0.530	0.530	0.590	-	-	4,000	2,120	0.5300	0.530	0.530	0.590	-	-	4,000	0.5300	0.00%
2021-02-09	0	0.530	0.530	0.600	0.530	0.540	107,000	57,460	0.5370	0.530	0.530	0.600	0.530	0.540	107,000	0.5370	-1.85%
2021-02-08	0	0.540	0.540	0.560	0.510	0.620	182,000	95,520	0.5248	0.540	0.540	0.560	0.510	0.620	182,000	0.5248	-1.82%
2021-02-05	0	0.550	0.540	0.670	0.550	0.550	2,000	1,100	0.5500	0.550	0.540	0.670	0.550	0.550	2,000	0.5500	-1.79%
2021-02-04	0	0.560	0.560	0.570	0.550	0.550	2,000	1,100	0.5500	0.560	0.560	0.570	0.550	0.550	2,000	0.5500	-1.75%
2021-02-03	0	0.570	0.570	0.580	0.570	0.570	2,800	1,564	0.5586	0.570	0.570	0.580	0.570	0.570	2,800	0.5586	-9.52%
2021-02-02	0	0.630	0.570	0.750	-	-	0	0	-	0.630	0.570	0.750	-	-	0	-	0.00%
2021-02-01	0	0.630	0.590	-	-	-	0	0	-	0.630	0.590	-	-	-	0	-	0.00%
2021-01-29	0	0.630	0.590	0.650	0.630	0.660	8,000	5,140	0.6425	0.630	0.590	0.650	0.630	0.660	8,000	0.6425	-7.35%
2021-01-28	0	0.680	0.650	0.680	0.660	0.750	46,000	31,840	0.6922	0.680	0.650	0.680	0.660	0.750	46,000	0.6922	1.49%
2021-01-27	0	0.670	0.640	0.670	0.540	0.700	182,000	121,720	0.6688	0.670	0.640	0.670	0.540	0.700	182,000	0.6688	8.06%
2021-01-26	0	0.620	0.620	0.670	0.600	0.620	14,000	8,520	0.6086	0.620	0.620	0.670	0.600	0.620	14,000	0.6086	5.08%
2021-01-25	0	0.590	0.560	0.660	0.560	0.680	12,000	7,360	0.6133	0.590	0.560	0.660	0.560	0.680	12,000	0.6133	-1.67%
2021-01-22	0	0.600	0.590	0.650	0.520	0.680	68,000	41,520	0.6106	0.600	0.590	0.650	0.520	0.680	68,000	0.6106	0.00%
2021-01-21	0	0.600	0.530	0.680	-	-	0	0	-	0.600	0.530	0.680	-	-	0	-	0.00%
2021-01-20	0	0.600	0.530	0.680	-	-	0	0	-	0.600	0.530	0.680	-	-	0	-	0.00%
2021-01-19	0	0.600	0.530	0.680	-	-	0	0	-	0.600	0.530	0.680	-	-	0	-	0.00%
2021-01-18	0	0.600	0.530	0.680	-	-	0	0	-	0.600	0.530	0.680	-	-	0	-	0.00%
2021-01-15	0	0.600	0.550	0.680	0.600	0.600	90,000	54,000	0.6000	0.600	0.550	0.680	0.600	0.600	90,000	0.6000	-3.23%
2021-01-14	0	0.620	0.530	0.680	-	-	0	0	-	0.620	0.530	0.680	-	-	0	-	0.00%
2021-01-13	0	0.620	0.530	0.620	-	-	0	0	-	0.620	0.530	0.620	-	-	0	-	0.00%
2021-01-12	0	0.620	0.530	0.670	-	-	0	0	-	0.620	0.530	0.670	-	-	0	-	10.71%
2021-01-11	0	0.560	0.560	0.670	-	-	0	0	-	0.560	0.560	0.670	-	-	0	-	0.00%
2021-01-08	0	0.560	0.560	0.680	-	-	0	0	-	0.560	0.560	0.680	-	-	0	-	0.00%
2021-01-07	0	0.560	0.530	0.670	-	-	0	0	-	0.560	0.530	0.670	-	-	0	-	0.00%
2021-01-06	0	0.560	0.530	0.670	-	-	0	0	-	0.560	0.530	0.670	-	-	0	-	0.00%
2021-01-05	0	0.560	0.530	0.670	-	-	0	0	-	0.560	0.530	0.670	-	-	0	-	0.00%
2021-01-04	0	0.560	0.530	0.670	-	-	0	0	-	0.560	0.530	0.670	-	-	0	-	0.00%
2020-12-31	0	0.560	0.530	0.600	-	-	0	0	-	0.560	0.530	0.600	-	-	0	-	0.00%
2020-12-30	0	0.560	0.560	0.590	0.550	0.580	120,000	66,560	0.5547	0.560	0.560	0.590	0.550	0.580	120,000	0.5547	-8.20%
2020-12-29	0	0.610	0.530	0.610	-	-	0	0	-	0.610	0.530	0.610	-	-	0	-	0.00%
2020-12-28	0	0.610	0.530	0.670	-	-	0	0	-	0.610	0.530	0.670	-	-	0	-	0.00%
2020-12-24	0	0.610	0.530	0.670	-	-	0	0	-	0.610	0.530	0.670	-	-	0	-	0.00%
2020-12-23	0	0.610	0.530	0.700	-	-	0	0	-	0.610	0.530	0.700	-	-	0	-	0.00%
2020-12-22	0	0.610	0.530	0.700	-	-	0	0	-	0.610	0.530	0.700	-	-	0	-	0.00%
2020-12-21	0	0.610	0.530	0.670	-	-	0	0	-	0.610	0.530	0.670	-	-	0	-	0.00%
2020-12-18	0	0.610	0.530	0.670	-	-	0	0	-	0.610	0.530	0.670	-	-	0	-	0.00%
2020-12-17	0	0.610	0.530	0.670	-	-	0	0	-	0.610	0.530	0.670	-	-	0	-	0.00%
2020-12-16	0	0.610	0.530	0.670	-	-	0	0	-	0.610	0.530	0.670	-	-	0	-	0.00%
2020-12-15	0	0.610	0.530	0.670	0.610	0.610	2,000	1,220	0.6100	0.610	0.530	0.670	0.610	0.610	2,000	0.6100	5.17%
2020-12-14	0	0.580	0.530	0.670	-	-	0	0	-	0.580	0.530	0.670	-	-	0	-	0.00%
2020-12-11	0	0.580	0.550	0.670	-	-	0	0	-	0.580	0.550	0.670	-	-	0	-	0.00%
2020-12-10	0	0.580	0.550	0.670	-	-	0	0	-	0.580	0.550	0.670	-	-	0	-	0.00%
2020-12-09	0	0.580	0.550	0.670	-	-	0	0	-	0.580	0.550	0.670	-	-	0	-	0.00%
2020-12-08	0	0.580	0.550	0.670	-	-	0	0	-	0.580	0.550	0.670	-	-	0	-	0.00%
2020-12-07	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2020-12-04	0	0.580	0.530	0.670	-	-	0	0	-	0.580	0.530	0.670	-	-	0	-	0.00%
2020-12-03	0	0.580	0.530	0.670	-	-	0	0	-	0.580	0.530	0.670	-	-	0	-	0.00%
2020-12-02	0	0.580	0.530	0.670	-	-	0	0	-	0.580	0.530	0.670	-	-	0	-	0.00%
2020-12-01	0	0.580	0.520	0.670	-	-	0	0	-	0.580	0.520	0.670	-	-	0	-	0.00%
2020-11-30	0	0.580	0.530	0.680	-	-	0	0	-	0.580	0.530	0.680	-	-	0	-	0.00%
2020-11-27	0	0.580	0.530	0.660	-	-	0	0	-	0.580	0.530	0.660	-	-	0	-	0.00%
2020-11-26	0	0.580	0.530	0.630	-	-	0	0	-	0.580	0.530	0.630	-	-	0	-	0.00%
2020-11-25	0	0.580	0.520	0.660	-	-	0	0	-	0.580	0.520	0.660	-	-	0	-	0.00%
2020-11-24	0	0.580	0.540	0.580	0.510	0.580	78,000	41,780	0.5356	0.580	0.540	0.580	0.510	0.580	78,000	0.5356	9.43%
2020-11-23	0	0.530	0.500	0.640	-	-	0	0	-	0.530	0.500	0.640	-	-	0	-	0.00%
2020-11-20	0	0.530	0.500	0.610	-	-	0	0	-	0.530	0.500	0.610	-	-	0	-	0.00%
2020-11-19	0	0.530	0.530	0.670	-	-	0	0	-	0.530	0.530	0.670	-	-	0	-	0.00%
2020-11-18	0	0.530	0.530	0.670	0.500	0.510	38,000	19,120	0.5032	0.530	0.530	0.670	0.500	0.510	38,000	0.5032	-8.62%
2020-11-17	0	0.580	0.550	0.740	0.550	0.550	2,000	1,100	0.5500	0.580	0.550	0.740	0.550	0.550	2,000	0.5500	-7.94%
2020-11-16	0	0.630	0.560	0.660	0.520	0.580	6,000	3,260	0.5433	0.630	0.560	0.660	0.520	0.580	6,000	0.5433	-7.35%
2020-11-13	0	0.680	0.580	0.740	-	-	0	0	-	0.680	0.580	0.740	-	-	0	-	0.00%
2020-11-12	0	0.680	0.580	0.720	-	-	0	0	-	0.680	0.580	0.720	-	-	0	-	0.00%
2020-11-11	0	0.680	0.580	0.740	0.550	0.680	6,000	3,620	0.6033	0.680	0.580	0.740	0.550	0.680	6,000	0.6033	1.49%
2020-11-10	0	0.670	0.580	0.700	-	-	0	0	-	0.670	0.580	0.700	-	-	0	-	0.00%
2020-11-09	0	0.670	0.600	0.950	-	-	0	0	-	0.670	0.600	0.950	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2020-11-02	0	0.670	0.600	0.690	-	-	0	0	-	0.670	0.600	0.690	-	-	0	-	0.00%
2020-10-30	0	0.670	0.600	0.680	-	-	0	0	-	0.670	0.600	0.680	-	-	0	-	0.00%
2020-10-29	0	0.670	0.600	0.670	0.700	0.700	2,000	1,400	0.7000	0.670	0.600	0.670	0.700	0.700	2,000	0.7000	-4.29%
2020-10-28	0	0.700	0.610	0.700	0.640	0.700	60,000	41,400	0.6900	0.700	0.610	0.700	0.640	0.700	60,000	0.6900	9.38%
2020-10-27	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2020-10-23	0	0.640	0.600	0.680	-	-	0	0	-	0.640	0.600	0.680	-	-	0	-	0.00%
2020-10-22	0	0.640	0.600	0.660	-	-	0	0	-	0.640	0.600	0.660	-	-	0	-	0.00%
2020-10-21	0	0.640	0.600	0.680	-	-	0	0	-	0.640	0.600	0.680	-	-	0	-	0.00%
2020-10-20	0	0.640	0.600	0.690	-	-	0	0	-	0.640	0.600	0.690	-	-	0	-	0.00%
2020-10-19	0	0.640	0.600	0.710	-	-	0	0	-	0.640	0.600	0.710	-	-	0	-	0.00%
2020-10-16	0	0.640	0.600	0.720	-	-	0	0	-	0.640	0.600	0.720	-	-	0	-	0.00%
2020-10-15	0	0.640	0.600	0.700	-	-	0	0	-	0.640	0.600	0.700	-	-	0	-	0.00%
2020-10-14	0	0.640	0.600	0.670	-	-	0	0	-	0.640	0.600	0.670	-	-	0	-	0.00%
2020-10-12	0	0.640	0.640	0.660	0.610	0.670	388,000	242,920	0.6261	0.640	0.640	0.660	0.610	0.670	388,000	0.6261	-13.51%
2020-10-09	0	0.740	0.660	0.760	-	-	0	0	-	0.740	0.660	0.760	-	-	0	-	0.00%
2020-10-08	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	-2.63%
2020-10-07	0	0.760	0.670	0.760	-	-	0	0	-	0.760	0.670	0.760	-	-	0	-	0.00%
2020-10-06	0	0.760	0.670	0.760	-	-	0	0	-	0.760	0.670	0.760	-	-	0	-	-1.30%
2020-10-05	0	0.770	0.670	0.770	-	-	0	0	-	0.770	0.670	0.770	-	-	0	-	0.00%
2020-09-30	0	0.770	0.670	0.770	-	-	0	0	-	0.770	0.670	0.770	-	-	0	-	0.00%
2020-09-29	0	0.770	0.670	0.880	-	-	0	0	-	0.770	0.670	0.880	-	-	0	-	0.00%
2020-09-28	0	0.770	0.660	0.880	-	-	0	0	-	0.770	0.660	0.880	-	-	0	-	0.00%
2020-09-25	0	0.770	0.660	0.880	-	-	0	0	-	0.770	0.660	0.880	-	-	0	-	0.00%
2020-09-24	0	0.770	0.650	0.880	-	-	800	496	0.6200	0.770	0.650	0.880	-	-	800	0.6200	0.00%
2020-09-23	0	0.770	0.660	0.890	-	-	0	0	-	0.770	0.660	0.890	-	-	0	-	0.00%
2020-09-22	0	0.770	0.660	0.800	-	-	0	0	-	0.770	0.660	0.800	-	-	0	-	0.00%
2020-09-21	0	0.770	0.660	0.890	-	-	0	0	-	0.770	0.660	0.890	-	-	0	-	0.00%
2020-09-18	0	0.770	0.650	0.890	0.700	0.770	4,000	2,940	0.7350	0.770	0.650	0.890	0.700	0.770	4,000	0.7350	1.32%
2020-09-17	0	0.760	0.640	0.880	-	-	0	0	-	0.760	0.640	0.880	-	-	0	-	0.00%
2020-09-16	0	0.760	0.630	0.990	0.750	0.760	62,000	47,000	0.7581	0.760	0.630	0.990	0.750	0.760	62,000	0.7581	4.11%
2020-09-15	0	0.730	0.650	0.760	-	-	0	0	-	0.730	0.650	0.760	-	-	0	-	0.00%
2020-09-14	0	0.730	0.650	0.760	-	-	0	0	-	0.730	0.650	0.760	-	-	0	-	0.00%
2020-09-11	0	0.730	0.650	0.760	-	-	0	0	-	0.730	0.650	0.760	-	-	0	-	0.00%
2020-09-10	0	0.730	0.650	0.800	-	-	0	0	-	0.730	0.650	0.800	-	-	0	-	0.00%
2020-09-09	0	0.730	0.650	0.800	-	-	0	0	-	0.730	0.650	0.800	-	-	0	-	0.00%
2020-09-08	0	0.730	0.660	0.790	-	-	0	0	-	0.730	0.660	0.790	-	-	0	-	0.00%
2020-09-07	0	0.730	0.660	0.750	-	-	0	0	-	0.730	0.660	0.750	-	-	0	-	0.00%
2020-09-04	0	0.730	0.650	0.750	-	-	0	0	-	0.730	0.650	0.750	-	-	0	-	0.00%
2020-09-03	0	0.730	0.680	0.760	0.730	0.730	16,000	11,680	0.7300	0.730	0.680	0.760	0.730	0.730	16,000	0.7300	1.39%
2020-09-02	0	0.720	0.650	0.690	0.640	0.720	22,000	14,340	0.6518	0.720	0.650	0.690	0.640	0.720	22,000	0.6518	0.00%
2020-09-01	0	0.720	0.680	0.740	0.650	0.720	20,000	13,980	0.6990	0.720	0.680	0.740	0.650	0.720	20,000	0.6990	0.00%
2020-08-31	0	0.720	0.650	0.730	-	-	0	0	-	0.720	0.650	0.730	-	-	0	-	0.00%
2020-08-28	0	0.720	0.700	0.750	-	-	0	0	-	0.720	0.700	0.750	-	-	0	-	0.00%
2020-08-27	0	0.720	0.680	0.750	0.680	0.680	2,000	1,360	0.6800	0.720	0.680	0.750	0.680	0.680	2,000	0.6800	1.41%
2020-08-26	0	0.710	0.680	0.750	-	-	0	0	-	0.710	0.680	0.750	-	-	0	-	0.00%
2020-08-25	0	0.710	0.680	0.740	-	-	0	0	-	0.710	0.680	0.740	-	-	0	-	0.00%
2020-08-24	0	0.710	0.700	0.780	0.710	0.720	140,000	100,480	0.7177	0.710	0.700	0.780	0.710	0.720	140,000	0.7177	-1.39%
2020-08-21	0	0.720	0.710	0.720	0.720	0.750	286,000	208,860	0.7303	0.720	0.710	0.720	0.720	0.750	286,000	0.7303	-6.49%
2020-08-20	0	0.770	0.750	0.810	0.770	0.770	4,000	3,080	0.7700	0.770	0.750	0.810	0.770	0.770	4,000	0.7700	-4.94%
2020-08-19	0	0.810	0.730	0.920	-	-	0	0	-	0.810	0.730	0.920	-	-	0	-	0.00%
2020-08-18	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2020-08-17	0	0.810	0.750	0.850	-	-	0	0	-	0.810	0.750	0.850	-	-	0	-	0.00%
2020-08-14	0	0.810	0.750	0.810	0.810	0.820	40,000	32,700	0.8175	0.810	0.750	0.810	0.810	0.820	40,000	0.8175	1.25%
2020-08-13	0	0.800	0.730	0.840	-	-	0	0	-	0.800	0.730	0.840	-	-	0	-	0.00%
2020-08-12	0	0.800	0.740	0.990	0.800	0.800	14,000	11,200	0.8000	0.800	0.740	0.990	0.800	0.800	14,000	0.8000	0.00%
2020-08-11	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2020-08-10	0	0.800	0.750	0.800	0.800	0.800	20,000	16,000	0.8000	0.800	0.750	0.800	0.800	0.800	20,000	0.8000	0.00%
2020-08-07	0	0.800	0.750	0.800	0.800	0.800	20,000	16,000	0.8000	0.800	0.750	0.800	0.800	0.800	20,000	0.8000	-1.23%
2020-08-06	0	0.810	0.720	0.830	-	-	0	0	-	0.810	0.720	0.830	-	-	0	-	0.00%
2020-08-05	0	0.810	0.720	0.830	-	-	0	0	-	0.810	0.720	0.830	-	-	0	-	0.00%
2020-08-04	0	0.810	0.720	0.830	-	-	0	0	-	0.810	0.720	0.830	-	-	0	-	0.00%
2020-08-03	0	0.810	0.720	0.830	-	-	0	0	-	0.810	0.720	0.830	-	-	0	-	0.00%
2020-07-31	0	0.810	0.720	0.830	-	-	0	0	-	0.810	0.720	0.830	-	-	0	-	0.00%
2020-07-30	0	0.810	0.720	0.830	-	-	0	0	-	0.810	0.720	0.830	-	-	0	-	0.00%
2020-07-29	0	0.810	0.720	0.830	-	-	0	0	-	0.810	0.720	0.830	-	-	0	-	0.00%
2020-07-28	0	0.810	0.740	0.840	-	-	0	0	-	0.810	0.740	0.840	-	-	0	-	0.00%
2020-07-27	0	0.810	0.710	0.850	-	-	0	0	-	0.810	0.710	0.850	-	-	0	-	0.00%
2020-07-24	0	0.810	0.720	0.850	-	-	0	0	-	0.810	0.720	0.850	-	-	0	-	0.00%
2020-07-23	0	0.810	0.750	0.850	0.750	0.750	2,000	1,500	0.7500	0.810	0.750	0.850	0.750	0.750	2,000	0.7500	1.25%
2020-07-22	0	0.800	0.730	0.850	-	-	0	0	-	0.800	0.730	0.850	-	-	0	-	0.00%
2020-07-21	0	0.800	0.730	0.850	-	-	0	0	-	0.800	0.730	0.850	-	-	0	-	0.00%
2020-07-20	0	0.800	0.720	0.850	-	-	0	0	-	0.800	0.720	0.850	-	-	0	-	0.00%
2020-07-17	0	0.800	0.770	0.850	-	-	0	0	-	0.800	0.770	0.850	-	-	0	-	0.00%
2020-07-16	0	0.800	0.800	0.850	0.720	0.790	10,000	7,620	0.7620	0.800	0.800	0.850	0.720	0.790	10,000	0.7620	1.27%
2020-07-15	0	0.790	0.790	0.850	0.780	0.850	36,000	28,840	0.8011	0.790	0.790	0.850	0.780	0.850	36,000	0.8011	-1.25%
2020-07-14	0	0.800	0.760	0.850	0.800	0.810	20,000	16,100	0.8050	0.800	0.760	0.850	0.800	0.810	20,000	0.8050	-2.44%
2020-07-13	0	0.820	0.820	0.850	0.800	0.820	10,000	8,080	0.8080	0.820	0.820	0.850	0.800	0.820	10,000	0.8080	-7.87%
2020-07-10	0	0.890	0.800	0.880	0.750	0.890	62,000	54,720	0.8826	0.890	0.800	0.880	0.750	0.890	62,000	0.8826	23.61%
2020-07-09	0	0.720	0.720	0.850	0.710	0.750	15,000	10,760	0.7173	0.720	0.720	0.850	0.710	0.750	15,000	0.7173	-10.00%
2020-07-08	0	0.800	0.710	0.850	-	-	0	0	-	0.800	0.710	0.850	-	-	0	-	0.00%
2020-07-07	0	0.800	0.780	0.790	0.690	0.800	46,000	36,100	0.7848	0.800	0.780	0.790	0.690	0.800	46,000	0.7848	-1.23%
2020-07-06	0	0.810	0.710	0.900	-	-	0	0	-	0.810	0.710	0.900	-	-	0	-	0.00%
2020-07-03	0	0.810	0.640	0.900	-	-	0	0	-	0.810	0.640	0.900	-	-	0	-	0.00%
2020-07-02	0	0.810	0.680	0.900	-	-	0	0	-	0.810	0.680	0.900	-	-	0	-	0.00%
2020-06-30	0	0.810	0.640	0.900	-	-	0	0	-	0.810	0.640	0.900	-	-	0	-	0.00%
2020-06-29	0	0.810	0.780	0.900	0.750	0.810	8,000	6,360	0.7950	0.810	0.780	0.900	0.750	0.810	8,000	0.7950	-4.71%
2020-06-26	0	0.850	0.660	0.900	-	-	0	0	-	0.850	0.660	0.900	-	-	0	-	0.00%
2020-06-24	0	0.850	0.690	0.900	-	-	0	0	-	0.850	0.690	0.900	-	-	0	-	0.00%
2020-06-23	0	0.850	0.670	0.900	-	-	0	0	-	0.850	0.670	0.900	-	-	0	-	0.00%
2020-06-22	0	0.850	0.710	0.880	-	-	0	0	-	0.850	0.710	0.880	-	-	0	-	0.00%
2020-06-19	0	0.850	0.740	0.880	-	-	0	0	-	0.850	0.740	0.880	-	-	0	-	0.00%
2020-06-18	0	0.850	0.680	0.880	-	-	0	0	-	0.850	0.680	0.880	-	-	0	-	0.00%
2020-06-17	0	0.850	0.720	0.850	-	-	0	0	-	0.850	0.720	0.850	-	-	0	-	0.00%
2020-06-16	0	0.850	0.800	0.860	0.840	0.850	22,000	18,580	0.8445	0.850	0.800	0.860	0.840	0.850	22,000	0.8445	2.41%
2020-06-15	0	0.830	0.750	0.880	-	-	0	0	-	0.830	0.750	0.880	-	-	0	-	0.00%
2020-06-12	0	0.830	0.750	0.850	-	-	0	0	-	0.830	0.750	0.850	-	-	0	-	0.00%
2020-06-11	0	0.830	0.770	0.850	-	-	0	0	-	0.830	0.770	0.850	-	-	0	-	0.00%
2020-06-10	0	0.830	0.790	0.850	-	-	0	0	-	0.830	0.790	0.850	-	-	0	-	0.00%
2020-06-09	0	0.830	0.800	0.840	0.750	0.830	432,000	340,520	0.7882	0.830	0.800	0.840	0.750	0.830	432,000	0.7882	-7.78%
2020-06-08	0	0.900	0.820	1.050	-	-	0	0	-	0.900	0.820	1.050	-	-	0	-	0.00%
2020-06-05	0	0.900	0.820	1.000	0.900	0.900	80,000	72,000	0.9000	0.900	0.820	1.000	0.900	0.900	80,000	0.9000	0.00%
2020-06-04	0	0.900	0.820	0.900	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	0.00%
2020-06-03	0	0.900	0.810	1.040	-	-	0	0	-	0.900	0.810	1.040	-	-	0	-	0.00%
2020-06-02	0	0.900	0.840	0.990	0.840	0.900	22,000	18,600	0.8455	0.900	0.840	0.990	0.840	0.900	22,000	0.8455	-3.23%
2020-06-01	0	0.930	0.810	0.930	-	-	0	0	-	0.930	0.810	0.930	-	-	0	-	0.00%
2020-05-29	0	0.930	0.830	1.060	-	-	0	0	-	0.930	0.830	1.060	-	-	0	-	0.00%
2020-05-28	0	0.930	0.840	1.000	-	-	0	0	-	0.930	0.840	1.000	-	-	0	-	0.00%
2020-05-27	0	0.930	0.830	1.100	-	-	0	0	-	0.930	0.830	1.100	-	-	0	-	0.00%
2020-05-26	0	0.930	0.800	1.090	0.950	0.950	2,000	1,900	0.9500	0.930	0.800	1.090	0.950	0.950	2,000	0.9500	9.41%
2020-05-25	0	0.850	0.830	0.900	0.810	0.900	84,000	72,480	0.8629	0.850	0.830	0.900	0.810	0.900	84,000	0.8629	-8.60%
2020-05-22	0	0.930	0.850	0.990	-	-	0	0	-	0.930	0.850	0.990	-	-	0	-	0.00%
2020-05-21	0	0.930	0.870	0.990	-	-	0	0	-	0.930	0.870	0.990	-	-	0	-	0.00%
2020-05-20	0	0.930	0.870	1.040	-	-	0	0	-	0.930	0.870	1.040	-	-	0	-	0.00%
2020-05-19	0	0.930	0.850	0.970	0.930	0.930	10,000	9,300	0.9300	0.930	0.850	0.970	0.930	0.930	10,000	0.9300	2.20%
2020-05-18	0	0.910	0.820	0.940	-	-	0	0	-	0.910	0.820	0.940	-	-	0	-	0.00%
2020-05-15	0	0.910	0.880	0.980	0.910	0.930	22,000	20,380	0.9264	0.910	0.880	0.980	0.910	0.930	22,000	0.9264	-2.15%
2020-05-14	0	0.930	0.800	1.030	-	-	0	0	-	0.930	0.800	1.030	-	-	0	-	0.00%
2020-05-13	0	0.930	0.800	1.020	-	-	0	0	-	0.930	0.800	1.020	-	-	0	-	0.00%
2020-05-12	0	0.930	0.830	0.930	0.880	0.930	38,000	33,720	0.8874	0.930	0.830	0.930	0.880	0.930	38,000	0.8874	5.68%
2020-05-11	0	0.880	0.810	0.930	-	-	0	0	-	0.880	0.810	0.930	-	-	0	-	0.00%
2020-05-08	0	0.880	0.800	0.920	-	-	0	0	-	0.880	0.800	0.920	-	-	0	-	0.00%
2020-05-07	0	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2020-05-06	0	0.880	0.810	0.900	0.880	0.880	18,000	15,840	0.8800	0.880	0.810	0.900	0.880	0.880	18,000	0.8800	2.33%
2020-05-05	0	0.860	0.770	0.900	-	-	0	0	-	0.860	0.770	0.900	-	-	0	-	0.00%
2020-05-04	0	0.860	0.780	0.900	-	-	0	0	-	0.860	0.780	0.900	-	-	0	-	0.00%
2020-04-29	0	0.860	0.810	0.900	-	-	0	0	-	0.860	0.810	0.900	-	-	0	-	0.00%
2020-04-28	0	0.860	0.780	0.900	-	-	0	0	-	0.860	0.780	0.900	-	-	0	-	4.88%
2020-04-27	0	0.820	0.740	0.890	-	-	0	0	-	0.820	0.740	0.890	-	-	0	-	0.00%
2020-04-24	0	0.820	0.720	0.860	-	-	0	0	-	0.820	0.720	0.860	-	-	0	-	0.00%
2020-04-23	0	0.820	0.820	0.900	0.740	0.740	94,000	69,560	0.7400	0.820	0.820	0.900	0.740	0.740	94,000	0.7400	-8.89%
2020-04-22	0	0.900	0.800	0.910	-	-	0	0	-	0.900	0.800	0.910	-	-	0	-	0.00%
2020-04-21	0	0.900	0.740	0.900	-	-	0	0	-	0.900	0.740	0.900	-	-	0	-	0.00%
2020-04-20	0	0.900	0.700	0.930	-	-	0	0	-	0.900	0.700	0.930	-	-	0	-	0.00%
2020-04-17	0	0.900	0.790	0.930	-	-	0	0	-	0.900	0.790	0.930	-	-	0	-	0.00%
2020-04-16	0	0.900	0.750	0.920	-	-	0	0	-	0.900	0.750	0.920	-	-	0	-	0.00%
2020-04-15	0	0.900	0.720	1.010	-	-	0	0	-	0.900	0.720	1.010	-	-	0	-	0.00%
2020-04-14	0	0.900	0.760	0.960	0.720	0.720	2,000	1,440	0.7200	0.900	0.760	0.960	0.720	0.720	2,000	0.7200	2.27%
2020-04-09	0	0.880	0.710	0.880	-	-	0	0	-	0.880	0.710	0.880	-	-	0	-	0.00%
2020-04-08	0	0.880	0.750	0.900	-	-	0	0	-	0.880	0.750	0.900	-	-	0	-	0.00%
2020-04-07	0	0.880	0.720	0.880	-	-	0	0	-	0.880	0.720	0.880	-	-	0	-	0.00%
2020-04-06	0	0.880	0.730	0.900	-	-	0	0	-	0.880	0.730	0.900	-	-	0	-	0.00%
2020-04-03	0	0.880	0.720	0.900	-	-	0	0	-	0.880	0.720	0.900	-	-	0	-	0.00%
2020-04-02	0	0.880	0.710	0.900	-	-	0	0	-	0.880	0.710	0.900	-	-	0	-	0.00%
2020-04-01	0	0.880	0.710	0.900	-	-	0	0	-	0.880	0.710	0.900	-	-	0	-	0.00%
2020-03-31	0	0.880	0.730	0.900	-	-	0	0	-	0.880	0.730	0.900	-	-	0	-	0.00%
2020-03-30	0	0.880	0.730	0.900	-	-	0	0	-	0.880	0.730	0.900	-	-	0	-	0.00%
2020-03-27	0	0.880	0.740	0.890	0.880	0.880	2,000	1,760	0.8800	0.880	0.740	0.890	0.880	0.880	2,000	0.8800	7.32%
2020-03-26	0	0.820	0.750	0.900	0.820	0.820	16,000	13,120	0.8200	0.820	0.750	0.900	0.820	0.820	16,000	0.8200	2.50%
2020-03-25	0	0.800	0.760	0.910	0.700	0.800	26,000	18,780	0.7223	0.800	0.760	0.910	0.700	0.800	26,000	0.7223	-11.11%
2020-03-24	0	0.900	0.500	0.900	-	-	0	0	-	0.900	0.500	0.900	-	-	0	-	0.00%
2020-03-23	0	0.900	0.710	0.920	-	-	0	0	-	0.900	0.710	0.920	-	-	0	-	0.00%
2020-03-20	0	0.900	0.750	0.910	0.780	0.800	22,000	17,340	0.7882	0.900	0.750	0.910	0.780	0.800	22,000	0.7882	-1.10%
2020-03-19	0	0.910	0.750	0.910	-	-	0	0	-	0.910	0.750	0.910	-	-	0	-	-3.19%
2020-03-18	0	0.940	0.770	0.940	0.940	0.960	16,000	15,300	0.9563	0.940	0.770	0.940	0.940	0.960	16,000	0.9563	-5.05%
2020-03-17	0	0.990	-	1.070	-	-	0	0	-	0.990	-	1.070	-	-	0	-	0.00%
2020-03-16	0	0.990	0.900	1.020	-	-	0	0	-	0.990	0.900	1.020	-	-	0	-	0.00%
2020-03-13	0	0.990	0.930	1.000	0.950	1.000	48,000	46,820	0.9754	0.990	0.930	1.000	0.950	1.000	48,000	0.9754	-6.60%
2020-03-12	0	1.060	0.910	1.080	-	-	0	0	-	1.060	0.910	1.080	-	-	0	-	0.00%
2020-03-11	0	1.060	0.970	1.090	-	-	0	0	-	1.060	0.970	1.090	-	-	0	-	0.00%
2020-03-10	0	1.060	0.880	1.090	-	-	0	0	-	1.060	0.880	1.090	-	-	0	-	0.00%
2020-03-09	0	1.060	0.950	1.060	1.060	1.060	10,000	10,600	1.0600	1.060	0.950	1.060	1.060	1.060	10,000	1.0600	-2.75%
2020-03-06	0	1.090	1.010	1.090	-	-	0	0	-	1.090	1.010	1.090	-	-	0	-	0.00%
2020-03-05	0	1.090	1.090	1.120	1.040	1.090	94,000	100,540	1.0696	1.090	1.090	1.120	1.040	1.090	94,000	1.0696	0.93%
2020-03-04	0	1.080	1.020	1.080	1.060	1.090	40,000	43,040	1.0760	1.080	1.020	1.080	1.060	1.090	40,000	1.0760	0.00%
2020-03-03	0	1.080	1.010	1.110	1.060	1.080	18,000	19,400	1.0778	1.080	1.010	1.110	1.060	1.080	18,000	1.0778	2.86%
2020-03-02	0	1.050	1.010	1.060	0.970	1.060	84,000	86,980	1.0355	1.050	1.010	1.060	0.970	1.060	84,000	1.0355	-1.87%
2020-02-28	0	1.070	0.960	1.080	-	-	0	0	-	1.070	0.960	1.080	-	-	0	-	0.00%
2020-02-27	0	1.070	1.030	1.080	1.070	1.070	60,000	64,200	1.0700	1.070	1.030	1.080	1.070	1.070	60,000	1.0700	0.00%
2020-02-26	0	1.070	1.050	1.080	1.020	1.100	114,000	119,900	1.0518	1.070	1.050	1.080	1.020	1.100	114,000	1.0518	0.00%
2020-02-25	0	1.070	0.990	1.100	-	-	0	0	-	1.070	0.990	1.100	-	-	0	-	0.00%
2020-02-24	0	1.070	1.040	1.100	1.070	1.070	12,000	12,840	1.0700	1.070	1.040	1.100	1.070	1.070	12,000	1.0700	-4.46%
2020-02-21	0	1.120	1.060	1.120	1.100	1.170	62,000	68,500	1.1048	1.120	1.060	1.120	1.100	1.170	62,000	1.1048	4.67%
2020-02-20	0	1.070	1.050	1.120	1.070	1.100	128,000	138,880	1.0850	1.070	1.050	1.120	1.070	1.100	128,000	1.0850	0.00%
2020-02-19	0	1.070	1.050	1.200	1.070	1.080	156,000	167,320	1.0726	1.070	1.050	1.200	1.070	1.080	156,000	1.0726	-0.93%
2020-02-18	0	1.080	1.080	1.120	1.080	1.100	152,000	165,080	1.0861	1.080	1.080	1.120	1.080	1.100	152,000	1.0861	2.86%
2020-02-17	0	1.050	1.040	1.100	1.050	1.090	144,000	153,460	1.0657	1.050	1.040	1.100	1.050	1.090	144,000	1.0657	-0.94%
2020-02-14	0	1.060	1.040	1.200	-	-	0	0	-	1.060	1.040	1.200	-	-	0	-	0.00%
2020-02-13	0	1.060	1.060	1.200	-	-	0	0	-	1.060	1.060	1.200	-	-	0	-	1.92%
2020-02-12	0	1.040	1.040	1.200	1.040	1.040	4,000	4,160	1.0400	1.040	1.040	1.200	1.040	1.040	4,000	1.0400	-5.45%
2020-02-11	0	1.100	1.040	1.190	-	-	0	0	-	1.100	1.040	1.190	-	-	0	-	0.00%
2020-02-10	0	1.100	1.040	1.190	-	-	0	0	-	1.100	1.040	1.190	-	-	0	-	0.00%
2020-02-07	0	1.100	1.040	1.190	-	-	0	0	-	1.100	1.040	1.190	-	-	0	-	0.00%
2020-02-06	0	1.100	1.080	1.100	1.080	1.100	12,000	13,040	1.0867	1.100	1.080	1.100	1.080	1.100	12,000	1.0867	3.77%
2020-02-05	0	1.060	1.050	1.110	1.060	1.110	70,000	76,360	1.0909	1.060	1.050	1.110	1.060	1.110	70,000	1.0909	-4.50%
2020-02-04	0	1.110	1.040	1.130	1.050	1.130	64,000	67,360	1.0525	1.110	1.040	1.130	1.050	1.130	64,000	1.0525	3.74%
2020-02-03	0	1.070	1.050	1.070	1.060	1.100	32,000	34,240	1.0700	1.070	1.050	1.070	1.060	1.100	32,000	1.0700	-0.93%
2020-01-31	0	1.080	1.040	1.200	1.040	1.080	88,000	93,520	1.0627	1.080	1.040	1.200	1.040	1.080	88,000	1.0627	-4.42%
2020-01-30	0	1.130	1.050	1.140	1.090	1.150	56,000	61,460	1.0975	1.130	1.050	1.140	1.090	1.150	56,000	1.0975	0.89%
2020-01-29	0	1.120	1.000	1.140	-	-	400	388	0.9700	1.120	1.000	1.140	-	-	400	0.9700	0.00%
2020-01-24	0	1.120	1.100	1.130	1.120	1.120	22,000	24,640	1.1200	1.120	1.100	1.130	1.120	1.120	22,000	1.1200	-1.75%
2020-01-23	0	1.140	1.110	1.140	1.130	1.190	140,000	160,160	1.1440	1.140	1.110	1.140	1.130	1.190	140,000	1.1440	1.79%
2020-01-22	0	1.120	1.100	1.160	1.100	1.140	170,000	192,220	1.1307	1.120	1.100	1.160	1.100	1.140	170,000	1.1307	0.90%
2020-01-21	0	1.110	1.060	1.150	1.110	1.170	248,000	280,400	1.1306	1.110	1.060	1.150	1.110	1.170	248,000	1.1306	-8.26%
2020-01-20	0	1.210	1.150	1.210	1.210	1.220	52,000	62,960	1.2108	1.210	1.150	1.210	1.210	1.220	52,000	1.2108	0.83%
2020-01-17	0	1.200	1.180	1.200	1.180	1.200	310,000	369,400	1.1916	1.200	1.180	1.200	1.180	1.200	310,000	1.1916	2.56%
2020-01-16	0	1.170	1.120	1.180	-	-	0	0	-	1.170	1.120	1.180	-	-	0	-	0.00%
2020-01-15	0	1.170	1.100	1.170	-	-	0	0	-	1.170	1.100	1.170	-	-	0	-	0.00%
2020-01-14	0	1.170	1.120	1.180	1.110	1.190	198,000	226,980	1.1464	1.170	1.120	1.180	1.110	1.190	198,000	1.1464	0.86%
2020-01-13	0	1.160	1.100	1.190	1.110	1.160	16,000	18,000	1.1250	1.160	1.100	1.190	1.110	1.160	16,000	1.1250	4.50%
2020-01-10	0	1.110	1.100	1.170	-	-	0	0	-	1.110	1.100	1.170	-	-	0	-	0.00%
2020-01-09	0	1.110	1.110	1.160	1.110	1.130	12,000	13,440	1.1200	1.110	1.110	1.160	1.110	1.130	12,000	1.1200	0.00%
2020-01-08	0	1.110	1.100	1.120	1.100	1.180	112,000	125,660	1.1220	1.110	1.100	1.120	1.100	1.180	112,000	1.1220	-1.77%
2020-01-07	0	1.130	1.120	1.160	1.130	1.150	104,000	118,560	1.1400	1.130	1.120	1.160	1.130	1.150	104,000	1.1400	0.89%
2020-01-06	0	1.120	1.110	1.170	1.120	1.140	140,000	158,240	1.1303	1.120	1.110	1.170	1.120	1.140	140,000	1.1303	0.90%
2020-01-03	0	1.110	1.040	1.580	1.110	1.140	66,000	73,500	1.1136	1.110	1.040	1.580	1.110	1.140	66,000	1.1136	-0.89%
2020-01-02	0	1.120	1.110	1.190	1.120	1.130	86,000	96,820	1.1258	1.120	1.110	1.190	1.120	1.130	86,000	1.1258	1.82%
2019-12-31	0	1.100	1.100	1.200	1.090	1.160	98,000	111,300	1.1357	1.100	1.100	1.200	1.090	1.160	98,000	1.1357	-2.65%
2019-12-30	0	1.130	1.130	1.270	1.110	1.160	148,000	168,800	1.1405	1.130	1.130	1.270	1.110	1.160	148,000	1.1405	0.00%
2019-12-27	0	1.130	1.120	1.150	1.070	1.150	154,000	171,700	1.1149	1.130	1.120	1.150	1.070	1.150	154,000	1.1149	2.73%
2019-12-24	0	1.100	1.040	1.100	-	-	0	0	-	1.100	1.040	1.100	-	-	0	-	-1.79%
2019-12-23	0	1.120	1.040	1.140	-	-	0	0	-	1.120	1.040	1.140	-	-	0	-	0.00%
2019-12-20	0	1.120	1.050	1.140	1.080	1.130	28,000	30,420	1.0864	1.120	1.050	1.140	1.080	1.130	28,000	1.0864	6.67%
2019-12-19	0	1.050	1.030	1.180	1.050	1.070	68,000	72,080	1.0600	1.050	1.030	1.180	1.050	1.070	68,000	1.0600	-0.94%
2019-12-18	0	1.060	1.040	1.060	1.040	1.060	74,000	77,360	1.0454	1.060	1.040	1.060	1.040	1.060	74,000	1.0454	0.00%
2019-12-17	0	1.060	1.020	1.180	1.010	1.060	70,000	71,420	1.0203	1.060	1.020	1.180	1.010	1.060	70,000	1.0203	1.92%
2019-12-16	0	1.040	1.010	1.170	1.020	1.040	25,000	25,670	1.0268	1.040	1.010	1.170	1.020	1.040	25,000	1.0268	-3.70%
2019-12-13	0	1.080	1.010	1.180	-	-	0	0	-	1.080	1.010	1.180	-	-	0	-	0.00%
2019-12-12	0	1.080	1.070	1.200	-	-	0	0	-	1.080	1.070	1.200	-	-	0	-	0.00%
2019-12-11	0	1.080	1.020	1.200	-	-	0	0	-	1.080	1.020	1.200	-	-	0	-	0.00%
2019-12-10	0	1.080	1.010	1.200	-	-	0	0	-	1.080	1.010	1.200	-	-	0	-	0.00%
2019-12-09	0	1.080	1.010	1.200	-	-	0	0	-	1.080	1.010	1.200	-	-	0	-	0.00%
2019-12-06	0	1.080	1.000	1.090	1.060	1.080	34,000	36,120	1.0624	1.080	1.000	1.090	1.060	1.080	34,000	1.0624	2.86%
2019-12-05	0	1.050	1.020	1.070	1.030	1.100	274,000	289,860	1.0579	1.050	1.020	1.070	1.030	1.100	274,000	1.0579	0.00%
2019-12-04	0	1.050	1.000	1.060	-	-	0	0	-	1.050	1.000	1.060	-	-	0	-	0.00%
2019-12-03	0	1.050	1.020	1.090	1.050	1.100	127,950	136,946	1.0703	1.050	1.020	1.090	1.050	1.100	127,950	1.0703	0.96%
2019-12-02	0	1.040	1.020	1.080	1.040	1.090	86,000	91,240	1.0609	1.040	1.020	1.080	1.040	1.090	86,000	1.0609	0.00%
2019-11-29	0	1.040	1.010	1.100	1.010	1.090	74,000	78,480	1.0605	1.040	1.010	1.100	1.010	1.090	74,000	1.0605	-1.89%
2019-11-28	0	1.060	1.010	1.090	1.060	1.090	72,000	77,040	1.0700	1.060	1.010	1.090	1.060	1.090	72,000	1.0700	0.95%
2019-11-27	0	1.050	1.030	1.110	1.040	1.060	60,000	63,000	1.0500	1.050	1.030	1.110	1.040	1.060	60,000	1.0500	0.96%
2019-11-26	0	1.040	1.010	1.090	1.040	1.060	58,000	60,680	1.0462	1.040	1.010	1.090	1.040	1.060	58,000	1.0462	-0.95%
2019-11-25	0	1.050	1.020	1.100	1.010	1.050	62,000	63,740	1.0281	1.050	1.020	1.100	1.010	1.050	62,000	1.0281	-2.78%
2019-11-22	0	1.080	1.020	1.080	1.060	1.100	34,000	36,540	1.0747	1.080	1.020	1.080	1.060	1.100	34,000	1.0747	0.00%
2019-11-21	0	1.080	1.030	1.090	1.030	1.080	140,000	146,600	1.0471	1.080	1.030	1.090	1.030	1.080	140,000	1.0471	4.85%
2019-11-20	0	1.030	1.020	1.080	1.000	1.070	104,000	107,760	1.0362	1.030	1.020	1.080	1.000	1.070	104,000	1.0362	-1.90%
2019-11-19	0	1.050	1.030	1.050	1.040	1.060	72,000	75,500	1.0486	1.050	1.030	1.050	1.040	1.060	72,000	1.0486	2.94%
2019-11-18	0	1.020	1.010	1.100	-	-	0	0	-	1.020	1.010	1.100	-	-	0	-	0.00%
2019-11-15	0	1.020	1.020	1.050	1.010	1.050	88,000	91,160	1.0359	1.020	1.020	1.050	1.010	1.050	88,000	1.0359	-2.86%
2019-11-14	0	1.050	1.010	1.050	1.020	1.050	186,000	193,580	1.0408	1.050	1.010	1.050	1.020	1.050	186,000	1.0408	2.94%
2019-11-13	0	1.020	1.020	1.100	1.010	1.040	216,000	220,880	1.0226	1.020	1.020	1.100	1.010	1.040	216,000	1.0226	-0.97%
2019-11-12	0	1.030	1.020	1.070	1.010	1.050	70,000	71,800	1.0257	1.030	1.020	1.070	1.010	1.050	70,000	1.0257	-0.96%
2019-11-11	0	1.040	1.040	1.100	1.040	1.100	10,000	10,680	1.0680	1.040	1.040	1.100	1.040	1.100	10,000	1.0680	-5.45%
2019-11-08	0	1.100	1.030	1.190	1.030	1.100	142,000	147,260	1.0370	1.100	1.030	1.190	1.030	1.100	142,000	1.0370	2.80%
2019-11-07	0	1.070	1.050	1.080	1.050	1.170	192,000	203,440	1.0596	1.070	1.050	1.080	1.050	1.170	192,000	1.0596	-8.55%
2019-11-06	0	1.170	1.060	1.190	1.010	1.170	648,000	701,120	1.0820	1.170	1.060	1.190	1.010	1.170	648,000	1.0820	13.59%
2019-11-05	0	1.030	1.030	1.080	1.030	1.100	132,000	140,140	1.0617	1.030	1.030	1.080	1.030	1.100	132,000	1.0617	-1.90%
2019-11-04	0	1.050	1.020	1.180	1.020	1.050	108,000	112,220	1.0391	1.050	1.020	1.180	1.020	1.050	108,000	1.0391	1.94%
2019-11-01	0	1.030	1.030	1.200	1.030	1.080	80,000	84,260	1.0533	1.030	1.030	1.200	1.030	1.080	80,000	1.0533	-0.96%
2019-10-31	0	1.040	1.030	1.110	-	-	0	0	-	1.040	1.030	1.110	-	-	0	-	0.97%
2019-10-30	0	1.030	1.030	1.240	-	-	0	0	-	1.030	1.030	1.240	-	-	0	-	0.00%
2019-10-29	0	1.030	1.000	1.120	1.030	1.080	100,000	105,440	1.0544	1.030	1.000	1.120	1.030	1.080	100,000	1.0544	-1.90%
2019-10-28	0	1.050	1.020	1.180	1.050	1.070	28,000	29,640	1.0586	1.050	1.020	1.180	1.050	1.070	28,000	1.0586	0.96%
2019-10-25	0	1.040	1.040	1.190	1.040	1.050	24,000	25,160	1.0483	1.040	1.040	1.190	1.040	1.050	24,000	1.0483	0.00%
2019-10-24	0	1.040	1.030	1.100	1.030	1.040	34,000	35,340	1.0394	1.040	1.030	1.100	1.030	1.040	34,000	1.0394	0.97%
2019-10-23	0	1.030	1.000	1.040	1.000	1.030	96,000	96,860	1.0090	1.030	1.000	1.040	1.000	1.030	96,000	1.0090	-0.96%
2019-10-22	0	1.040	1.030	1.040	0.970	1.040	216,000	216,340	1.0016	1.040	1.030	1.040	0.970	1.040	216,000	1.0016	0.97%
2019-10-21	0	1.030	1.030	1.150	-	-	0	0	-	1.030	1.030	1.150	-	-	0	-	0.00%
2019-10-18	0	1.030	1.030	1.070	1.020	1.100	76,000	80,520	1.0595	1.030	1.030	1.070	1.020	1.100	76,000	1.0595	-3.74%
2019-10-17	0	1.070	1.020	1.070	1.020	1.140	88,000	94,780	1.0770	1.070	1.020	1.070	1.020	1.140	88,000	1.0770	3.88%
2019-10-16	0	1.030	1.030	1.070	0.970	1.040	68,000	68,060	1.0009	1.030	1.030	1.070	0.970	1.040	68,000	1.0009	0.98%
2019-10-15	0	1.020	1.020	1.230	0.990	1.080	104,000	108,180	1.0402	1.020	1.020	1.230	0.990	1.080	104,000	1.0402	-1.92%
2019-10-14	0	1.040	1.020	1.040	1.030	1.040	32,000	33,260	1.0394	1.040	1.020	1.040	1.030	1.040	32,000	1.0394	1.96%
2019-10-11	0	1.020	1.010	1.050	1.000	1.080	160,000	164,340	1.0271	1.020	1.010	1.050	1.000	1.080	160,000	1.0271	-5.56%
2019-10-10	0	1.080	1.010	1.080	1.100	1.100	32,000	35,200	1.1000	1.080	1.010	1.080	1.100	1.100	32,000	1.1000	0.93%
2019-10-09	0	1.070	1.040	1.150	1.030	1.130	90,000	97,640	1.0849	1.070	1.040	1.150	1.030	1.130	90,000	1.0849	-2.73%
2019-10-08	0	1.100	1.110	1.190	1.100	1.100	22,000	24,200	1.1000	1.100	1.110	1.190	1.100	1.100	22,000	1.1000	2.80%
2019-10-04	0	1.070	1.060	1.070	1.030	1.070	18,000	19,020	1.0567	1.070	1.060	1.070	1.030	1.070	18,000	1.0567	-6.96%
2019-10-03	0	1.150	1.010	1.150	-	-	0	0	-	1.150	1.010	1.150	-	-	0	-	0.00%
2019-10-02	0	1.150	1.100	1.170	1.150	1.180	100,000	116,500	1.1650	1.150	1.100	1.170	1.150	1.180	100,000	1.1650	0.00%
2019-09-30	0	1.150	1.030	1.200	-	-	0	0	-	1.150	1.030	1.200	-	-	0	-	0.00%
2019-09-27	0	1.150	1.060	1.240	-	-	0	0	-	1.150	1.060	1.240	-	-	0	-	0.00%
2019-09-26	0	1.150	1.150	1.200	1.150	1.250	96,000	117,100	1.2198	1.150	1.150	1.200	1.150	1.250	96,000	1.2198	-4.96%
2019-09-25	1	-	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2019-09-17	0	1.210	1.180	1.230	1.200	1.230	34,000	41,320	1.2153	1.210	1.180	1.230	1.200	1.230	34,000	1.2153	-8.33%
2019-09-16	0	1.320	1.320	1.350	1.030	1.450	1,107,000	1,462,390	1.3210	1.320	1.320	1.350	1.030	1.450	1,107,000	1.3210	22.22%
2019-09-13	0	1.080	1.020	1.120	1.080	1.110	24,000	26,020	1.0842	1.080	1.020	1.120	1.080	1.110	24,000	1.0842	1.89%
2019-09-12	0	1.060	1.030	1.130	1.040	1.120	96,000	101,980	1.0623	1.060	1.030	1.130	1.040	1.120	96,000	1.0623	-7.83%
2019-09-11	0	1.150	1.000	1.160	-	-	0	0	-	1.150	1.000	1.160	-	-	0	-	0.00%
2019-09-10	0	1.150	0.990	1.200	1.020	1.150	118,000	122,940	1.0419	1.150	0.990	1.200	1.020	1.150	118,000	1.0419	15.00%
2019-09-09	0	1.000	1.000	1.050	-	-	0	0	-	1.000	1.000	1.050	-	-	0	-	0.00%
2019-09-06	0	1.000	0.990	1.200	1.000	1.100	80,000	82,800	1.0350	1.000	0.990	1.200	1.000	1.100	80,000	1.0350	-3.85%
2019-09-05	0	1.040	1.000	1.050	1.030	1.050	166,000	172,640	1.0400	1.040	1.000	1.050	1.030	1.050	166,000	1.0400	2.97%
2019-09-04	0	1.010	0.990	1.040	1.010	1.010	108,000	109,080	1.0100	1.010	0.990	1.040	1.010	1.010	108,000	1.0100	-1.94%
2019-09-03	0	1.030	0.990	1.100	-	-	0	0	-	1.030	0.990	1.100	-	-	0	-	0.00%
2019-09-02	0	1.030	0.990	1.140	-	-	0	0	-	1.030	0.990	1.140	-	-	0	-	0.00%
2019-08-30	0	1.030	0.990	1.250	1.010	1.030	108,000	110,080	1.0193	1.030	0.990	1.250	1.010	1.030	108,000	1.0193	4.04%
2019-08-29	0	0.990	0.990	1.040	0.990	1.040	215,280	218,061	1.0129	0.990	0.990	1.040	0.990	1.040	215,280	1.0129	-1.98%
2019-08-28	0	1.010	0.990	1.030	1.010	1.100	150,000	156,040	1.0403	1.010	0.990	1.030	1.010	1.100	150,000	1.0403	1.00%
2019-08-27	0	1.000	0.990	1.030	0.990	1.050	292,000	299,800	1.0267	1.000	0.990	1.030	0.990	1.050	292,000	1.0267	-0.99%
2019-08-26	0	1.010	0.890	1.020	1.010	1.010	30,000	30,300	1.0100	1.010	0.890	1.020	1.010	1.010	30,000	1.0100	2.02%
2019-08-23	0	0.990	0.990	1.070	-	-	0	0	-	0.990	0.990	1.070	-	-	0	-	0.00%
2019-08-22	0	0.990	0.990	1.110	0.980	1.060	412,000	420,260	1.0200	0.990	0.990	1.110	0.980	1.060	412,000	1.0200	-1.00%
2019-08-21	0	1.000	0.980	1.010	0.990	1.000	122,000	121,140	0.9930	1.000	0.980	1.010	0.990	1.000	122,000	0.9930	1.01%
2019-08-20	0	0.990	0.950	1.040	0.990	0.990	50,000	49,500	0.9900	0.990	0.950	1.040	0.990	0.990	50,000	0.9900	-1.98%
2019-08-19	0	1.010	0.960	1.250	-	-	0	0	-	1.010	0.960	1.250	-	-	0	-	0.00%
2019-08-16	0	1.010	0.950	1.020	-	-	0	0	-	1.010	0.950	1.020	-	-	0	-	0.00%
2019-08-15	0	1.010	0.990	1.010	1.010	1.020	24,000	24,260	1.0108	1.010	0.990	1.010	1.010	1.020	24,000	1.0108	0.00%
2019-08-14	0	1.010	0.980	1.040	-	-	0	0	-	1.010	0.980	1.040	-	-	0	-	0.00%
2019-08-13	0	1.010	0.980	1.040	-	-	0	0	-	1.010	0.980	1.040	-	-	0	-	0.00%
2019-08-12	0	1.010	0.980	1.050	1.010	1.010	110,000	111,100	1.0100	1.010	0.980	1.050	1.010	1.010	110,000	1.0100	1.00%
2019-08-09	0	1.000	0.990	1.030	0.980	1.060	422,000	423,540	1.0036	1.000	0.990	1.030	0.980	1.060	422,000	1.0036	-1.96%
2019-08-08	0	1.020	1.000	1.080	1.020	1.020	30,000	30,600	1.0200	1.020	1.000	1.080	1.020	1.020	30,000	1.0200	0.99%
2019-08-07	0	1.010	1.000	1.040	1.010	1.080	196,000	198,880	1.0147	1.010	1.000	1.040	1.010	1.080	196,000	1.0147	-0.98%
2019-08-06	0	1.020	1.020	1.210	1.020	1.030	30,000	30,720	1.0240	1.020	1.020	1.210	1.020	1.030	30,000	1.0240	-3.77%
2019-08-05	0	1.060	1.030	1.070	1.030	1.080	430,000	449,100	1.0444	1.060	1.030	1.070	1.030	1.080	430,000	1.0444	-1.85%
2019-08-02	0	1.080	1.070	1.080	1.080	1.100	246,000	267,340	1.0867	1.080	1.070	1.080	1.080	1.100	246,000	1.0867	0.00%
2019-08-01	0	1.080	1.080	1.090	1.080	1.090	144,000	155,640	1.0808	1.080	1.080	1.090	1.080	1.090	144,000	1.0808	0.00%
2019-07-31	0	1.080	1.080	1.110	1.080	1.130	22,000	24,040	1.0927	1.080	1.080	1.110	1.080	1.130	22,000	1.0927	-0.92%
2019-07-30	0	1.090	1.080	1.140	1.080	1.100	176,000	191,200	1.0864	1.090	1.080	1.140	1.080	1.100	176,000	1.0864	0.93%
2019-07-29	0	1.080	1.070	1.090	1.080	1.150	244,000	265,760	1.0892	1.080	1.070	1.090	1.080	1.150	244,000	1.0892	-0.92%
2019-07-26	0	1.090	1.070	1.110	1.090	1.090	100,000	109,000	1.0900	1.090	1.070	1.110	1.090	1.090	100,000	1.0900	-0.91%
2019-07-25	0	1.100	1.090	1.120	1.080	1.100	142,000	156,020	1.0987	1.100	1.090	1.120	1.080	1.100	142,000	1.0987	0.92%
2019-07-24	0	1.090	1.080	1.110	1.080	1.100	252,000	274,500	1.0893	1.090	1.080	1.110	1.080	1.100	252,000	1.0893	-1.80%
2019-07-23	0	1.110	1.090	1.160	-	-	0	0	-	1.110	1.090	1.160	-	-	0	-	0.00%
2019-07-22	0	1.110	1.090	1.130	1.110	1.110	50,000	55,500	1.1100	1.110	1.090	1.130	1.110	1.110	50,000	1.1100	-1.77%
2019-07-19	0	1.130	1.100	1.130	1.130	1.140	14,000	15,840	1.1314	1.130	1.100	1.130	1.130	1.140	14,000	1.1314	0.00%
2019-07-18	0	1.130	1.080	1.140	1.080	1.130	244,000	265,560	1.0884	1.130	1.080	1.140	1.080	1.130	244,000	1.0884	3.67%
2019-07-17	0	1.090	1.090	1.130	1.090	1.090	9,000	9,770	1.0856	1.090	1.090	1.130	1.090	1.090	9,000	1.0856	-2.68%
2019-07-16	0	1.120	1.090	1.150	1.100	1.140	278,000	311,100	1.1191	1.120	1.090	1.150	1.100	1.140	278,000	1.1191	0.90%
2019-07-15	0	1.110	1.110	1.150	1.100	1.170	290,000	332,460	1.1464	1.110	1.110	1.150	1.100	1.170	290,000	1.1464	-2.63%
2019-07-12	0	1.140	1.100	1.160	-	-	0	0	-	1.140	1.100	1.160	-	-	0	-	0.00%
2019-07-11	0	1.140	1.140	1.180	1.110	1.110	2,000	2,220	1.1100	1.140	1.140	1.180	1.110	1.110	2,000	1.1100	-1.72%
2019-07-10	0	1.160	1.100	1.190	1.150	1.220	236,000	273,920	1.1607	1.160	1.100	1.190	1.150	1.220	236,000	1.1607	3.57%
2019-07-09	0	1.120	1.120	1.150	1.120	1.150	104,000	117,600	1.1308	1.120	1.120	1.150	1.120	1.150	104,000	1.1308	-0.88%
2019-07-08	0	1.130	1.110	1.150	1.130	1.130	86,000	97,180	1.1300	1.130	1.110	1.150	1.130	1.130	86,000	1.1300	-1.74%
2019-07-05	0	1.150	1.110	1.150	-	-	0	0	-	1.150	1.110	1.150	-	-	0	-	0.00%
2019-07-04	0	1.150	1.110	1.150	1.150	1.190	70,000	80,580	1.1511	1.150	1.110	1.150	1.150	1.190	70,000	1.1511	2.68%
2019-07-03	0	1.120	1.120	1.150	1.120	1.150	134,000	152,740	1.1399	1.120	1.120	1.150	1.120	1.150	134,000	1.1399	-1.75%
2019-07-02	0	1.140	1.120	1.160	1.140	1.140	12,000	13,680	1.1400	1.140	1.120	1.160	1.140	1.140	12,000	1.1400	1.79%
2019-06-28	0	1.120	1.110	1.180	1.120	1.120	134,400	150,512	1.1199	1.120	1.110	1.180	1.120	1.120	134,400	1.1199	0.00%
2019-06-27	0	1.120	1.110	1.190	-	-	0	0	-	1.120	1.110	1.190	-	-	0	-	0.00%
2019-06-26	0	1.120	1.110	1.290	-	-	0	0	-	1.120	1.110	1.290	-	-	0	-	0.00%
2019-06-25	0	1.120	1.120	1.190	-	-	0	0	-	1.120	1.120	1.190	-	-	0	-	0.00%
2019-06-24	0	1.120	1.110	1.290	-	-	0	0	-	1.120	1.110	1.290	-	-	0	-	0.00%
2019-06-21	0	1.120	1.110	1.230	-	-	0	0	-	1.120	1.110	1.230	-	-	0	-	0.00%
2019-06-20	0	1.120	1.110	1.190	-	-	0	0	-	1.120	1.110	1.190	-	-	0	-	0.00%
2019-06-19	0	1.120	1.110	1.370	1.120	1.120	26,000	29,120	1.1200	1.120	1.110	1.370	1.120	1.120	26,000	1.1200	-3.45%
2019-06-18	0	1.160	1.100	1.170	-	-	0	0	-	1.160	1.100	1.170	-	-	0	-	0.00%
2019-06-17	0	1.160	1.100	1.170	-	-	0	0	-	1.160	1.100	1.170	-	-	0	-	0.00%
2019-06-14	0	1.160	1.110	1.160	1.100	1.170	102,000	112,960	1.1075	1.160	1.110	1.160	1.100	1.170	102,000	1.1075	0.87%
2019-06-13	0	1.150	1.100	1.160	1.110	1.200	576,000	663,780	1.1524	1.150	1.100	1.160	1.110	1.200	576,000	1.1524	0.88%
2019-06-12	0	1.140	1.120	1.150	1.120	1.200	408,000	470,900	1.1542	1.140	1.120	1.150	1.120	1.200	408,000	1.1542	-0.87%
2019-06-11	0	1.150	1.140	1.160	1.150	1.160	296,000	341,920	1.1551	1.150	1.140	1.160	1.150	1.160	296,000	1.1551	1.77%
2019-06-10	0	1.130	1.130	1.180	1.110	1.160	338,000	381,720	1.1293	1.130	1.130	1.180	1.110	1.160	338,000	1.1293	2.73%
2019-06-06	0	1.100	1.090	1.110	1.100	1.100	100,000	110,000	1.1000	1.100	1.090	1.110	1.100	1.100	100,000	1.1000	-0.90%
2019-06-05	0	1.110	1.100	1.110	1.110	1.120	120,000	133,360	1.1113	1.110	1.100	1.110	1.110	1.120	120,000	1.1113	-2.63%
2019-06-04	0	1.140	1.120	1.140	1.120	1.150	238,000	268,160	1.1267	1.140	1.120	1.140	1.120	1.150	238,000	1.1267	0.00%
2019-06-03	0	1.140	1.130	1.160	1.140	1.140	14,000	15,960	1.1400	1.140	1.130	1.160	1.140	1.140	14,000	1.1400	-1.72%
2019-05-31	0	1.160	1.150	1.210	1.140	1.190	238,000	275,840	1.1590	1.160	1.150	1.210	1.140	1.190	238,000	1.1590	0.00%
2019-05-30	0	1.160	1.130	1.160	-	-	0	0	-	1.160	1.130	1.160	-	-	0	-	-0.85%
2019-05-29	0	1.170	1.140	1.170	1.170	1.180	58,000	68,320	1.1779	1.170	1.140	1.170	1.170	1.180	58,000	1.1779	0.86%
2019-05-28	0	1.160	1.150	1.170	1.160	1.190	66,000	76,780	1.1633	1.160	1.150	1.170	1.160	1.190	66,000	1.1633	-0.85%
2019-05-27	0	1.170	1.130	1.190	-	-	0	0	-	1.170	1.130	1.190	-	-	0	-	0.00%
2019-05-24	0	1.170	1.150	1.180	1.160	1.180	378,000	440,480	1.1653	1.170	1.150	1.180	1.160	1.180	378,000	1.1653	-0.85%
2019-05-23	0	1.180	1.170	1.210	1.170	1.190	210,000	248,860	1.1850	1.180	1.170	1.210	1.170	1.190	210,000	1.1850	0.85%
2019-05-22	0	1.170	1.170	1.180	1.170	1.210	280,000	331,260	1.1831	1.170	1.170	1.180	1.170	1.210	280,000	1.1831	-0.85%
2019-05-21	0	1.180	1.170	1.200	1.180	1.240	386,300	459,511	1.1895	1.180	1.170	1.200	1.180	1.240	386,300	1.1895	0.00%
2019-05-20	0	1.180	1.180	1.200	1.180	1.230	224,000	266,560	1.1900	1.180	1.180	1.200	1.180	1.230	224,000	1.1900	0.00%
2019-05-17	0	1.180	1.180	1.210	1.180	1.230	564,000	679,100	1.2041	1.180	1.180	1.210	1.180	1.230	564,000	1.2041	-1.67%
2019-05-16	0	1.200	1.200	1.230	1.200	1.250	416,000	506,980	1.2187	1.200	1.200	1.230	1.200	1.250	416,000	1.2187	-0.83%
2019-05-15	0	1.210	1.190	1.220	1.200	1.250	372,000	450,500	1.2110	1.210	1.190	1.220	1.200	1.250	372,000	1.2110	0.83%
2019-05-14	0	1.200	1.190	1.220	1.190	1.220	166,000	198,860	1.1980	1.200	1.190	1.220	1.190	1.220	166,000	1.1980	-2.44%
2019-05-10	0	1.230	1.200	1.240	1.210	1.240	302,000	370,180	1.2258	1.230	1.200	1.240	1.210	1.240	302,000	1.2258	2.50%
2019-05-09	0	1.200	1.190	1.220	1.200	1.230	544,000	659,740	1.2128	1.200	1.190	1.220	1.200	1.230	544,000	1.2128	0.00%
2019-05-08	0	1.200	1.200	1.220	1.200	1.230	390,000	472,460	1.2114	1.200	1.200	1.220	1.200	1.230	390,000	1.2114	-0.83%
2019-05-07	0	1.210	1.210	1.230	1.210	1.240	406,000	496,420	1.2227	1.210	1.210	1.230	1.210	1.240	406,000	1.2227	0.00%
2019-05-06	0	1.210	1.210	1.230	1.210	1.230	694,000	846,920	1.2203	1.210	1.210	1.230	1.210	1.230	694,000	1.2203	-0.82%
2019-05-03	0	1.220	1.220	1.240	1.220	1.250	244,000	302,200	1.2385	1.220	1.220	1.240	1.220	1.250	244,000	1.2385	0.00%
2019-05-02	0	1.220	1.220	1.260	-	-	0	0	-	1.220	1.220	1.260	-	-	0	-	0.00%
2019-04-30	0	1.220	1.210	1.250	-	-	0	0	-	1.220	1.210	1.250	-	-	0	-	0.00%
2019-04-29	0	1.220	1.220	1.230	1.220	1.250	232,000	286,780	1.2361	1.220	1.220	1.230	1.220	1.250	232,000	1.2361	0.00%
2019-04-26	0	1.220	1.220	1.240	1.220	1.280	532,000	660,900	1.2423	1.220	1.220	1.240	1.220	1.280	532,000	1.2423	0.83%
2019-04-25	0	1.210	1.210	1.230	1.210	1.260	408,000	499,680	1.2247	1.210	1.210	1.230	1.210	1.260	408,000	1.2247	-1.63%
2019-04-24	0	1.230	1.210	1.240	1.220	1.230	142,000	173,740	1.2235	1.230	1.210	1.240	1.220	1.230	142,000	1.2235	-1.60%
2019-04-23	0	1.250	1.220	1.250	1.220	1.270	1,070,000	1,317,660	1.2315	1.250	1.220	1.250	1.220	1.270	1,070,000	1.2315	0.81%
2019-04-18	0	1.240	1.220	1.250	-	-	0	0	-	1.240	1.220	1.250	-	-	0	-	0.00%
2019-04-17	0	1.240	1.240	1.250	1.230	1.230	4,000	4,920	1.2300	1.240	1.240	1.250	1.230	1.230	4,000	1.2300	0.81%
2019-04-16	0	1.230	1.220	1.280	-	-	0	0	-	1.230	1.220	1.280	-	-	0	-	0.00%
2019-04-15	0	1.230	1.230	1.300	1.230	1.230	3,000	3,660	1.2200	1.230	1.230	1.300	1.230	1.230	3,000	1.2200	-0.81%
2019-04-12	0	1.240	1.240	1.310	1.230	1.260	54,000	66,920	1.2393	1.240	1.240	1.310	1.230	1.260	54,000	1.2393	0.00%
2019-04-11	0	1.240	1.220	1.240	-	-	0	0	-	1.240	1.220	1.240	-	-	0	-	0.00%
2019-04-10	0	1.240	1.230	1.260	1.220	1.250	74,000	91,460	1.2359	1.240	1.230	1.260	1.220	1.250	74,000	1.2359	0.81%
2019-04-09	0	1.230	1.230	1.250	1.220	1.250	100,000	122,780	1.2278	1.230	1.230	1.250	1.220	1.250	100,000	1.2278	-0.81%
2019-04-08	0	1.240	1.230	1.240	1.240	1.240	2,000	2,480	1.2400	1.240	1.230	1.240	1.240	1.240	2,000	1.2400	0.00%
2019-04-04	0	1.240	1.230	1.240	-	-	0	0	-	1.240	1.230	1.240	-	-	0	-	0.00%
2019-04-03	0	1.240	1.230	1.260	1.240	1.240	24,000	29,760	1.2400	1.240	1.230	1.260	1.240	1.240	24,000	1.2400	-2.36%
2019-04-02	0	1.270	1.230	1.270	1.270	1.270	6,000	7,620	1.2700	1.270	1.230	1.270	1.270	1.270	6,000	1.2700	0.00%
2019-04-01	0	1.270	1.240	1.270	-	-	0	0	-	1.270	1.240	1.270	-	-	0	-	-0.78%
2019-03-29	0	1.280	1.230	1.280	1.240	1.300	76,500	94,965	1.2414	1.280	1.230	1.280	1.240	1.300	76,500	1.2414	1.59%
2019-03-28	0	1.260	1.240	1.260	-	-	0	0	-	1.260	1.240	1.260	-	-	0	-	-1.56%
2019-03-27	0	1.280	1.240	1.300	-	-	0	0	-	1.280	1.240	1.300	-	-	0	-	0.00%
2019-03-26	0	1.280	1.230	1.280	1.240	1.300	6,000	7,560	1.2600	1.280	1.230	1.280	1.240	1.300	6,000	1.2600	2.40%
2019-03-25	0	1.250	1.250	1.270	1.250	1.300	168,000	211,460	1.2587	1.250	1.250	1.270	1.250	1.300	168,000	1.2587	0.00%
2019-03-22	0	1.250	1.240	1.250	1.240	1.250	46,000	57,440	1.2487	1.250	1.240	1.250	1.240	1.250	46,000	1.2487	0.00%
2019-03-21	0	1.250	1.230	1.250	-	-	0	0	-	1.250	1.230	1.250	-	-	0	-	0.00%
2019-03-20	0	1.250	1.230	1.250	-	-	0	0	-	1.250	1.230	1.250	-	-	0	-	0.00%
2019-03-19	0	1.250	1.240	1.260	1.240	1.260	96,006	119,948	1.2494	1.250	1.240	1.260	1.240	1.260	96,006	1.2494	-3.85%
2019-03-18	0	1.300	1.230	1.300	1.260	1.300	40,000	50,480	1.2620	1.300	1.230	1.300	1.260	1.300	40,000	1.2620	3.17%
2019-03-15	0	1.260	1.240	1.260	1.260	1.260	14,000	17,640	1.2600	1.260	1.240	1.260	1.260	1.260	14,000	1.2600	0.00%
2019-03-14	0	1.260	1.240	1.270	1.250	1.260	126,000	158,320	1.2565	1.260	1.240	1.270	1.250	1.260	126,000	1.2565	0.80%
2019-03-13	0	1.250	1.240	1.260	1.220	1.250	386,000	477,520	1.2371	1.250	1.240	1.260	1.220	1.250	386,000	1.2371	0.00%
2019-03-12	0	1.250	1.230	1.250	1.260	1.260	20,000	25,200	1.2600	1.250	1.230	1.250	1.260	1.260	20,000	1.2600	0.81%
2019-03-11	0	1.240	1.230	1.260	1.240	1.260	46,000	57,320	1.2461	1.240	1.230	1.260	1.240	1.260	46,000	1.2461	-0.80%
2019-03-08	0	1.250	1.230	1.250	1.230	1.250	16,000	19,760	1.2350	1.250	1.230	1.250	1.230	1.250	16,000	1.2350	0.81%
2019-03-07	0	1.240	1.240	1.260	1.240	1.260	22,000	27,520	1.2509	1.240	1.240	1.260	1.240	1.260	22,000	1.2509	0.00%
2019-03-06	0	1.240	1.230	1.260	1.240	1.260	52,000	64,740	1.2450	1.240	1.230	1.260	1.240	1.260	52,000	1.2450	-1.59%
2019-03-05	0	1.260	1.240	1.260	1.260	1.260	74,000	93,240	1.2600	1.260	1.240	1.260	1.260	1.260	74,000	1.2600	1.61%
2019-03-04	0	1.240	1.220	1.300	1.240	1.240	68,000	84,320	1.2400	1.240	1.220	1.300	1.240	1.240	68,000	1.2400	0.81%
2019-03-01	0	1.230	1.220	1.310	1.230	1.230	4,000	4,920	1.2300	1.230	1.220	1.310	1.230	1.230	4,000	1.2300	-0.81%
2019-02-28	0	1.240	1.220	1.310	-	-	0	0	-	1.240	1.220	1.310	-	-	0	-	0.00%
2019-02-27	0	1.240	1.240	1.310	-	-	0	0	-	1.240	1.240	1.310	-	-	0	-	0.00%
2019-02-26	0	1.240	1.210	1.310	-	-	0	0	-	1.240	1.210	1.310	-	-	0	-	0.00%
2019-02-25	0	1.240	1.210	1.240	-	-	0	0	-	1.240	1.210	1.240	-	-	0	-	-0.80%
2019-02-22	0	1.250	1.220	1.250	1.230	1.250	74,000	91,620	1.2381	1.250	1.220	1.250	1.230	1.250	74,000	1.2381	1.63%
2019-02-21	0	1.230	1.220	1.240	1.230	1.250	94,000	115,980	1.2338	1.230	1.220	1.240	1.230	1.250	94,000	1.2338	0.00%
2019-02-20	0	1.230	1.210	1.230	1.240	1.240	26,000	32,240	1.2400	1.230	1.210	1.230	1.240	1.240	26,000	1.2400	1.65%
2019-02-19	0	1.210	1.210	1.220	1.210	1.220	116,000	140,800	1.2138	1.210	1.210	1.220	1.210	1.220	116,000	1.2138	-0.82%
2019-02-18	0	1.220	1.210	1.220	1.210	1.220	198,000	241,060	1.2175	1.220	1.210	1.220	1.210	1.220	198,000	1.2175	2.52%
2019-02-15	0	1.190	1.190	1.210	1.190	1.230	222,000	267,680	1.2058	1.190	1.190	1.210	1.190	1.230	222,000	1.2058	-1.65%
2019-02-14	0	1.210	1.200	1.220	1.200	1.220	246,000	298,240	1.2124	1.210	1.200	1.220	1.200	1.220	246,000	1.2124	-0.82%
2019-02-13	0	1.220	1.190	1.280	1.210	1.220	178,000	216,660	1.2172	1.220	1.190	1.280	1.210	1.220	178,000	1.2172	0.83%
2019-02-12	0	1.210	1.210	1.300	-	-	0	0	-	1.210	1.210	1.300	-	-	0	-	0.00%
2019-02-11	0	1.210	1.190	1.220	1.210	1.210	60,000	72,600	1.2100	1.210	1.190	1.220	1.210	1.210	60,000	1.2100	-3.20%
2019-02-08	0	1.250	1.190	1.250	-	-	0	0	-	1.250	1.190	1.250	-	-	0	-	0.00%
2019-02-04	0	1.250	1.200	1.270	1.250	1.250	2,000	2,500	1.2500	1.250	1.200	1.270	1.250	1.250	2,000	1.2500	2.46%
2019-02-01	0	1.220	1.190	1.300	1.220	1.220	20,000	24,400	1.2200	1.220	1.190	1.300	1.220	1.220	20,000	1.2200	0.83%
2019-01-31	0	1.210	1.190	1.320	-	-	0	0	-	1.210	1.190	1.320	-	-	0	-	0.00%
2019-01-30	0	1.210	1.200	1.220	1.210	1.230	176,000	213,780	1.2147	1.210	1.200	1.220	1.210	1.230	176,000	1.2147	0.83%
2019-01-29	0	1.200	1.190	1.230	-	-	0	0	-	1.200	1.190	1.230	-	-	0	-	0.00%
2019-01-28	0	1.200	1.200	1.240	1.200	1.210	44,600	53,896	1.2084	1.200	1.200	1.240	1.200	1.210	44,600	1.2084	-1.64%
2019-01-25	0	1.220	1.200	1.240	1.200	1.220	864,000	1,038,040	1.2014	1.220	1.200	1.240	1.200	1.220	864,000	1.2014	1.67%
2019-01-24	0	1.200	1.200	1.220	1.200	1.220	78,000	94,440	1.2108	1.200	1.200	1.220	1.200	1.220	78,000	1.2108	-1.64%
2019-01-23	0	1.220	1.200	1.220	1.220	1.230	96,000	117,580	1.2248	1.220	1.200	1.220	1.220	1.230	96,000	1.2248	0.00%
2019-01-22	0	1.220	1.200	1.220	-	-	800	928	1.1600	1.220	1.200	1.220	-	-	800	1.1600	0.00%
2019-01-21	0	1.220	1.200	1.220	1.220	1.220	50,000	61,000	1.2200	1.220	1.200	1.220	1.220	1.220	50,000	1.2200	0.00%
2019-01-18	0	1.220	1.210	1.230	1.220	1.220	50,000	61,000	1.2200	1.220	1.210	1.230	1.220	1.220	50,000	1.2200	0.00%
2019-01-17	0	1.220	1.210	1.230	1.210	1.240	184,000	224,900	1.2223	1.220	1.210	1.230	1.210	1.240	184,000	1.2223	0.00%
2019-01-16	0	1.220	1.210	1.230	1.220	1.240	170,000	208,980	1.2293	1.220	1.210	1.230	1.220	1.240	170,000	1.2293	0.00%
2019-01-15	0	1.220	1.220	1.260	1.220	1.240	92,000	113,840	1.2374	1.220	1.220	1.260	1.220	1.240	92,000	1.2374	-0.81%
2019-01-14	0	1.230	1.210	1.280	1.210	1.240	164,000	200,480	1.2224	1.230	1.210	1.280	1.210	1.240	164,000	1.2224	-0.81%
2019-01-11	0	1.240	1.200	1.290	1.210	1.240	52,000	62,980	1.2112	1.240	1.200	1.290	1.210	1.240	52,000	1.2112	0.81%
2019-01-10	0	1.230	1.220	1.300	-	-	0	0	-	1.230	1.220	1.300	-	-	0	-	0.00%
2019-01-09	0	1.230	1.210	1.290	1.210	1.230	60,000	73,120	1.2187	1.230	1.210	1.290	1.210	1.230	60,000	1.2187	0.00%
2019-01-08	0	1.230	1.210	1.240	1.230	1.230	30,000	36,900	1.2300	1.230	1.210	1.240	1.230	1.230	30,000	1.2300	2.50%
2019-01-07	0	1.200	1.200	1.300	-	-	0	0	-	1.200	1.200	1.300	-	-	0	-	0.84%
2019-01-04	0	1.190	1.190	1.260	1.190	1.190	24,000	28,560	1.1900	1.190	1.190	1.260	1.190	1.190	24,000	1.1900	0.00%
2019-01-03	0	1.190	1.180	1.310	-	-	0	0	-	1.190	1.180	1.310	-	-	0	-	0.00%
2019-01-02	0	1.190	1.180	1.290	-	-	0	0	-	1.190	1.180	1.290	-	-	0	-	0.00%
2018-12-31	0	1.190	1.180	1.300	-	-	0	0	-	1.190	1.180	1.300	-	-	0	-	0.00%
2018-12-28	0	1.190	1.180	1.210	1.190	1.190	6,000	7,140	1.1900	1.190	1.180	1.210	1.190	1.190	6,000	1.1900	-1.65%
2018-12-27	0	1.210	1.180	1.320	-	-	0	0	-	1.210	1.180	1.320	-	-	0	-	0.00%
2018-12-24	0	1.210	1.180	1.300	-	-	0	0	-	1.210	1.180	1.300	-	-	0	-	0.00%
2018-12-21	0	1.210	1.210	1.300	-	-	0	0	-	1.210	1.210	1.300	-	-	0	-	0.00%
2018-12-20	0	1.210	1.180	1.300	1.200	1.220	90,000	109,040	1.2116	1.210	1.180	1.300	1.200	1.220	90,000	1.2116	1.68%
2018-12-19	0	1.190	1.190	1.210	-	-	0	0	-	1.190	1.190	1.210	-	-	0	-	0.00%
2018-12-18	0	1.190	1.190	1.210	1.190	1.190	8,000	9,520	1.1900	1.190	1.190	1.210	1.190	1.190	8,000	1.1900	-0.83%
2018-12-17	0	1.200	1.190	1.250	1.200	1.200	30,000	36,000	1.2000	1.200	1.190	1.250	1.200	1.200	30,000	1.2000	0.00%
2018-12-14	0	1.200	1.190	1.220	-	-	1,100	1,287	1.1700	1.200	1.190	1.220	-	-	1,100	1.1700	0.00%
2018-12-13	0	1.200	1.190	1.220	-	-	0	0	-	1.200	1.190	1.220	-	-	0	-	0.00%
2018-12-12	0	1.200	1.190	1.210	1.190	1.200	82,000	98,300	1.1988	1.200	1.190	1.210	1.190	1.200	82,000	1.1988	0.00%
2018-12-11	0	1.200	1.190	1.290	1.200	1.200	98,000	117,600	1.2000	1.200	1.190	1.290	1.200	1.200	98,000	1.2000	0.84%
2018-12-10	0	1.190	1.180	1.200	1.190	1.190	34,000	40,460	1.1900	1.190	1.180	1.200	1.190	1.190	34,000	1.1900	0.85%
2018-12-07	0	1.180	1.180	1.200	1.180	1.180	106,000	125,080	1.1800	1.180	1.180	1.200	1.180	1.180	106,000	1.1800	-0.84%
2018-12-06	0	1.190	1.180	1.290	1.190	1.190	130,000	154,700	1.1900	1.190	1.180	1.290	1.190	1.190	130,000	1.1900	0.00%
2018-12-05	0	1.190	1.190	1.270	1.190	1.210	564,000	672,900	1.1931	1.190	1.190	1.270	1.190	1.210	564,000	1.1931	-0.83%
2018-12-04	0	1.200	1.200	1.210	1.200	1.210	136,000	163,300	1.2007	1.200	1.200	1.210	1.200	1.210	136,000	1.2007	-0.83%
2018-12-03	0	1.210	1.210	1.250	1.210	1.210	106,000	128,260	1.2100	1.210	1.210	1.250	1.210	1.210	106,000	1.2100	0.83%
2018-11-30	0	1.200	1.200	1.210	1.190	1.190	80,000	95,200	1.1900	1.200	1.200	1.210	1.190	1.190	80,000	1.1900	0.84%
2018-11-29	0	1.190	1.190	1.220	1.180	1.210	36,000	42,820	1.1894	1.190	1.190	1.220	1.180	1.210	36,000	1.1894	0.00%
2018-11-28	0	1.190	1.150	1.210	-	-	0	0	-	1.190	1.150	1.210	-	-	0	-	0.00%
2018-11-27	0	1.190	1.190	1.320	1.160	1.180	38,000	44,440	1.1695	1.190	1.190	1.320	1.160	1.180	38,000	1.1695	2.59%
2018-11-26	0	1.160	1.150	1.170	1.160	1.180	44,030	51,479	1.1692	1.160	1.150	1.170	1.160	1.180	44,030	1.1692	0.00%
2018-11-23	0	1.160	1.150	1.170	1.160	1.160	66,000	76,560	1.1600	1.160	1.150	1.170	1.160	1.160	66,000	1.1600	0.87%
2018-11-22	0	1.150	1.150	1.250	-	-	5	6	1.2000	1.150	1.150	1.250	-	-	5	1.2000	0.00%
2018-11-21	0	1.150	1.150	1.190	-	-	0	0	-	1.150	1.150	1.190	-	-	0	-	0.00%
2018-11-20	0	1.150	1.150	1.230	1.150	1.150	2,500	2,850	1.1400	1.150	1.150	1.230	1.150	1.150	2,500	1.1400	-0.86%
2018-11-19	0	1.160	1.160	1.200	-	-	0	0	-	1.160	1.160	1.200	-	-	0	-	0.00%
2018-11-16	0	1.160	1.160	1.200	-	-	0	0	-	1.160	1.160	1.200	-	-	0	-	0.00%
2018-11-15	0	1.160	1.150	1.200	-	-	0	0	-	1.160	1.150	1.200	-	-	0	-	0.00%
2018-11-14	0	1.160	1.160	1.200	-	-	0	0	-	1.160	1.160	1.200	-	-	0	-	0.00%
2018-11-13	0	1.160	1.150	1.200	-	-	0	0	-	1.160	1.150	1.200	-	-	0	-	0.00%
2018-11-12	0	1.160	1.160	1.210	1.160	1.160	2,000	2,320	1.1600	1.160	1.160	1.210	1.160	1.160	2,000	1.1600	0.00%
2018-11-09	0	1.160	1.150	1.200	-	-	0	0	-	1.160	1.150	1.200	-	-	0	-	0.00%
2018-11-08	0	1.160	1.150	1.180	-	-	0	0	-	1.160	1.150	1.180	-	-	0	-	0.00%
2018-11-07	0	1.160	1.160	1.200	-	-	0	0	-	1.160	1.160	1.200	-	-	0	-	0.00%
2018-11-06	0	1.160	1.160	1.170	1.160	1.160	200,000	232,000	1.1600	1.160	1.160	1.170	1.160	1.160	200,000	1.1600	-0.85%
2018-11-05	0	1.170	1.160	1.180	1.170	1.170	70,000	81,900	1.1700	1.170	1.160	1.180	1.170	1.170	70,000	1.1700	-1.68%
2018-11-02	0	1.190	1.190	1.230	1.150	1.150	46,000	52,900	1.1500	1.190	1.190	1.230	1.150	1.150	46,000	1.1500	3.48%
2018-11-01	0	1.150	1.140	1.240	-	-	0	0	-	1.150	1.140	1.240	-	-	0	-	0.00%
2018-10-31	0	1.150	1.110	1.210	-	-	0	0	-	1.150	1.110	1.210	-	-	0	-	0.00%
2018-10-30	0	1.150	1.150	1.200	-	-	0	0	-	1.150	1.150	1.200	-	-	0	-	3.60%
2018-10-29	0	1.110	1.110	1.200	1.110	1.110	10,000	11,100	1.1100	1.110	1.110	1.200	1.110	1.110	10,000	1.1100	0.91%
2018-10-26	0	1.100	1.100	1.120	1.100	1.170	54,000	60,240	1.1156	1.100	1.100	1.120	1.100	1.170	54,000	1.1156	-5.17%
2018-10-25	0	1.160	1.080	1.190	1.010	1.160	52,000	52,820	1.0158	1.160	1.080	1.190	1.010	1.160	52,000	1.0158	-2.52%
2018-10-24	0	1.190	1.140	1.240	-	-	0	0	-	1.190	1.140	1.240	-	-	0	-	0.00%
2018-10-23	0	1.190	1.150	1.250	-	-	0	0	-	1.190	1.150	1.250	-	-	0	-	0.00%
2018-10-22	0	1.190	1.140	1.250	-	-	0	0	-	1.190	1.140	1.250	-	-	0	-	0.00%
2018-10-19	0	1.190	1.190	1.240	1.130	1.140	26,000	29,480	1.1338	1.190	1.190	1.240	1.130	1.140	26,000	1.1338	4.39%
2018-10-18	0	1.140	1.050	1.170	1.140	1.140	20,000	22,800	1.1400	1.140	1.050	1.170	1.140	1.140	20,000	1.1400	-2.56%
2018-10-16	0	1.170	1.170	1.240	-	-	0	0	-	1.170	1.170	1.240	-	-	0	-	0.00%
2018-10-15	0	1.170	1.170	1.240	1.170	1.170	6,000	7,020	1.1700	1.170	1.170	1.240	1.170	1.170	6,000	1.1700	-1.68%
2018-10-12	0	1.190	1.170	1.230	-	-	0	0	-	1.190	1.170	1.230	-	-	0	-	0.00%
2018-10-11	0	1.190	1.190	1.240	1.170	1.180	420,000	493,260	1.1744	1.190	1.190	1.240	1.170	1.180	420,000	1.1744	0.85%
2018-10-10	0	1.180	1.180	1.190	1.180	1.210	326,000	385,040	1.1811	1.180	1.180	1.190	1.180	1.210	326,000	1.1811	-0.84%
2018-10-09	0	1.190	1.180	1.200	1.190	1.230	914,000	1,095,400	1.1985	1.190	1.180	1.200	1.190	1.230	914,000	1.1985	-0.83%
2018-10-08	0	1.200	1.200	1.230	1.200	1.220	1,202,000	1,453,400	1.2092	1.200	1.200	1.230	1.200	1.220	1,202,000	1.2092	-1.64%
2018-10-05	0	1.220	1.220	1.230	1.220	1.230	476,000	581,480	1.2216	1.220	1.220	1.230	1.220	1.230	476,000	1.2216	-0.81%
2018-10-04	0	1.230	1.220	1.240	1.230	1.240	194,000	239,020	1.2321	1.230	1.220	1.240	1.230	1.240	194,000	1.2321	0.00%
2018-10-03	0	1.230	1.230	1.240	1.230	1.240	448,000	551,660	1.2314	1.230	1.230	1.240	1.230	1.240	448,000	1.2314	-0.81%
2018-10-02	0	1.240	1.230	1.300	1.230	1.240	502,000	617,720	1.2305	1.240	1.230	1.300	1.230	1.240	502,000	1.2305	0.00%
2018-09-28	0	1.240	1.240	1.310	-	-	0	0	-	1.240	1.240	1.310	-	-	0	-	0.00%
2018-09-27	0	1.240	1.240	1.280	1.240	1.250	88,000	109,400	1.2432	1.240	1.240	1.280	1.240	1.250	88,000	1.2432	0.00%
2018-09-26	0	1.240	1.240	1.290	1.240	1.240	62,000	76,880	1.2400	1.240	1.240	1.290	1.240	1.240	62,000	1.2400	0.00%
2018-09-24	0	1.240	1.240	1.260	1.240	1.240	190,000	235,600	1.2400	1.240	1.240	1.260	1.240	1.240	190,000	1.2400	0.00%
2018-09-21	0	1.240	1.240	1.290	-	-	0	0	-	1.240	1.240	1.290	-	-	0	-	0.00%
2018-09-20	0	1.240	1.240	1.280	1.240	1.250	266,000	330,040	1.2408	1.240	1.240	1.280	1.240	1.250	266,000	1.2408	0.00%
2018-09-19	0	1.240	1.240	1.270	1.240	1.240	210,000	260,400	1.2400	1.240	1.240	1.270	1.240	1.240	210,000	1.2400	0.00%
2018-09-18	0	1.240	1.230	1.270	1.240	1.240	32,000	39,680	1.2400	1.240	1.230	1.270	1.240	1.240	32,000	1.2400	0.00%
2018-09-17	0	1.240	1.230	1.270	1.240	1.240	94,000	116,560	1.2400	1.240	1.230	1.270	1.240	1.240	94,000	1.2400	0.00%
2018-09-14	0	1.240	1.240	1.270	1.240	1.240	2,000	2,480	1.2400	1.240	1.240	1.270	1.240	1.240	2,000	1.2400	0.00%
2018-09-13	0	1.240	1.240	1.270	-	-	0	0	-	1.240	1.240	1.270	-	-	0	-	0.00%
2018-09-12	0	1.240	1.240	1.270	1.240	1.240	108,000	133,920	1.2400	1.240	1.240	1.270	1.240	1.240	108,000	1.2400	0.00%
2018-09-11	0	1.240	1.240	1.260	1.240	1.250	366,000	454,540	1.2419	1.240	1.240	1.260	1.240	1.250	366,000	1.2419	-0.80%
2018-09-10	0	1.250	1.250	1.260	1.250	1.260	590,000	738,300	1.2514	1.250	1.250	1.260	1.250	1.260	590,000	1.2514	-0.79%
2018-09-07	0	1.260	1.260	1.280	1.260	1.280	260,000	329,200	1.2662	1.260	1.260	1.280	1.260	1.280	260,000	1.2662	-1.56%
2018-09-06	0	1.280	1.250	1.280	1.250	1.280	188,000	238,240	1.2672	1.280	1.250	1.280	1.250	1.280	188,000	1.2672	-0.78%
2018-09-05	0	1.290	1.260	1.290	1.250	1.290	224,000	282,160	1.2596	1.290	1.260	1.290	1.250	1.290	224,000	1.2596	0.78%
2018-09-04	0	1.280	1.250	1.290	1.280	1.280	18,000	23,040	1.2800	1.280	1.250	1.290	1.280	1.280	18,000	1.2800	-0.78%
2018-09-03	0	1.290	1.270	1.290	1.250	1.290	32,000	40,840	1.2763	1.290	1.270	1.290	1.250	1.290	32,000	1.2763	0.00%
2018-08-31	0	1.290	1.290	1.300	1.250	1.250	18,000	22,500	1.2500	1.290	1.290	1.300	1.250	1.250	18,000	1.2500	0.00%
2018-08-30	0	1.290	1.290	1.300	1.260	1.260	4,000	5,040	1.2600	1.290	1.290	1.300	1.260	1.260	4,000	1.2600	-0.77%
2018-08-29	0	1.300	1.250	1.300	1.300	1.300	2,000	2,600	1.3000	1.300	1.250	1.300	1.300	1.300	2,000	1.3000	0.78%
2018-08-28	0	1.290	1.270	1.300	1.270	1.300	60,000	77,860	1.2977	1.290	1.270	1.300	1.270	1.300	60,000	1.2977	1.57%
2018-08-27	0	1.270	1.270	1.310	1.270	1.270	16,000	20,320	1.2700	1.270	1.270	1.310	1.270	1.270	16,000	1.2700	-2.31%
2018-08-24	0	1.300	1.270	1.300	1.300	1.300	30,000	39,000	1.3000	1.300	1.270	1.300	1.300	1.300	30,000	1.3000	-2.26%
2018-08-23	0	1.330	1.250	1.330	1.310	1.330	24,000	31,840	1.3267	1.330	1.250	1.330	1.310	1.330	24,000	1.3267	-1.48%
2018-08-22	0	1.350	1.340	1.350	1.270	1.350	308,000	399,000	1.2955	1.350	1.340	1.350	1.270	1.350	308,000	1.2955	7.14%
2018-08-21	0	1.260	1.240	1.270	1.230	1.260	156,000	194,040	1.2438	1.260	1.240	1.270	1.230	1.260	156,000	1.2438	-1.56%
2018-08-20	0	1.280	1.280	1.290	1.280	1.290	464,000	596,800	1.2862	1.280	1.280	1.290	1.280	1.290	464,000	1.2862	-0.78%
2018-08-17	0	1.290	1.290	1.300	1.290	1.290	13,636,000	17,590,440	1.2900	1.290	1.290	1.300	1.290	1.290	13,636,000	1.2900	0.00%
2018-08-16	0	1.290	1.290	1.300	1.290	1.300	694,000	895,540	1.2904	1.290	1.290	1.300	1.290	1.300	694,000	1.2904	0.00%
2018-08-15	0	1.290	1.290	1.300	1.290	1.290	574,000	740,460	1.2900	1.290	1.290	1.300	1.290	1.290	574,000	1.2900	0.00%
2018-08-14	0	1.290	1.290	1.300	1.290	1.300	20,848,100	27,055,517	1.2977	1.290	1.290	1.300	1.290	1.300	20,848,100	1.2977	-0.77%
2018-08-13	0	1.300	1.300	1.310	1.300	1.310	1,853,000	2,409,160	1.3001	1.300	1.300	1.310	1.300	1.310	1,853,000	1.3001	-0.76%
2018-08-10	0	1.310	1.300	1.310	1.300	1.310	2,112,000	2,763,740	1.3086	1.310	1.300	1.310	1.300	1.310	2,112,000	1.3086	0.00%
2018-08-09	0	1.310	1.300	1.310	1.290	1.310	1,792,000	2,332,000	1.3013	1.310	1.300	1.310	1.290	1.310	1,792,000	1.3013	2.34%
2018-08-08	0	1.280	1.280	1.290	1.270	1.280	316,020	404,344	1.2795	1.280	1.280	1.290	1.270	1.280	316,020	1.2795	-0.78%
2018-08-07	0	1.290	1.280	1.290	1.270	1.290	484,800	620,620	1.2802	1.290	1.280	1.290	1.270	1.290	484,800	1.2802	0.78%
2018-08-06	0	1.280	1.280	1.290	1.270	1.290	1,064,000	1,360,940	1.2791	1.280	1.280	1.290	1.270	1.290	1,064,000	1.2791	0.00%
2018-08-03	0	1.280	1.280	1.290	1.270	1.280	1,288,000	1,639,640	1.2730	1.280	1.280	1.290	1.270	1.280	1,288,000	1.2730	0.00%
2018-08-02	0	1.280	1.280	1.290	1.280	1.280	1,128,050	1,443,904	1.2800	1.280	1.280	1.290	1.280	1.280	1,128,050	1.2800	0.00%
2018-08-01	0	1.280	1.270	1.290	1.270	1.290	134,000	171,260	1.2781	1.280	1.270	1.290	1.270	1.290	134,000	1.2781	0.79%
2018-07-31	0	1.270	1.270	1.290	1.270	1.270	114,000	144,780	1.2700	1.270	1.270	1.290	1.270	1.270	114,000	1.2700	0.00%
2018-07-30	0	1.270	1.270	1.280	-	-	0	0	-	1.270	1.270	1.280	-	-	0	-	0.00%
2018-07-27	0	1.270	1.270	1.290	1.270	1.280	68,000	86,460	1.2715	1.270	1.270	1.290	1.270	1.280	68,000	1.2715	0.00%
2018-07-26	0	1.270	1.270	1.280	1.270	1.300	420,800	534,472	1.2701	1.270	1.270	1.280	1.270	1.300	420,800	1.2701	0.00%
2018-07-25	0	1.270	1.270	1.300	1.270	1.280	100,000	127,480	1.2748	1.270	1.270	1.300	1.270	1.280	100,000	1.2748	1.60%
2018-07-24	0	1.250	1.250	1.270	1.240	1.290	469,200	588,504	1.2543	1.250	1.250	1.270	1.240	1.290	469,200	1.2543	-0.79%
2018-07-23	0	1.260	1.250	1.300	1.260	1.260	78,000	98,280	1.2600	1.260	1.250	1.300	1.260	1.260	78,000	1.2600	0.80%
2018-07-20	0	1.250	1.240	1.250	1.230	1.250	1,180,000	1,462,440	1.2394	1.250	1.240	1.250	1.230	1.250	1,180,000	1.2394	0.81%
2018-07-19	0	1.240	1.240	1.250	1.240	1.250	362,000	452,260	1.2493	1.240	1.240	1.250	1.240	1.250	362,000	1.2493	-2.36%
2018-07-18	0	1.270	1.250	1.270	1.250	1.270	120,000	150,080	1.2507	1.270	1.250	1.270	1.250	1.270	120,000	1.2507	1.60%
2018-07-17	0	1.250	1.250	1.280	1.240	1.270	634,000	793,300	1.2513	1.250	1.250	1.280	1.240	1.270	634,000	1.2513	0.00%
2018-07-16	0	1.250	1.250	1.280	1.250	1.250	10,000	12,500	1.2500	1.250	1.250	1.280	1.250	1.250	10,000	1.2500	0.00%
2018-07-13	0	1.250	1.250	1.280	1.240	1.250	96,000	119,740	1.2473	1.250	1.250	1.280	1.240	1.250	96,000	1.2473	0.00%
2018-07-12	0	1.250	1.250	1.280	1.240	1.250	54,000	67,460	1.2493	1.250	1.250	1.280	1.240	1.250	54,000	1.2493	0.81%
2018-07-11	0	1.240	1.240	1.280	1.240	1.250	104,000	129,320	1.2435	1.240	1.240	1.280	1.240	1.250	104,000	1.2435	-0.80%
2018-07-10	0	1.250	1.250	1.280	1.250	1.250	4,000	5,000	1.2500	1.250	1.250	1.280	1.250	1.250	4,000	1.2500	0.00%
2018-07-09	0	1.250	1.240	1.280	1.250	1.250	106,000	132,500	1.2500	1.250	1.240	1.280	1.250	1.250	106,000	1.2500	0.00%
2018-07-06	0	1.250	1.250	1.270	1.240	1.270	364,000	453,040	1.2446	1.250	1.250	1.270	1.240	1.270	364,000	1.2446	-1.57%
2018-07-05	0	1.270	1.240	1.270	1.270	1.270	4,000	5,080	1.2700	1.270	1.240	1.270	1.270	1.270	4,000	1.2700	1.60%
2018-07-04	0	1.250	1.240	1.250	1.250	1.270	144,000	180,040	1.2503	1.250	1.240	1.250	1.250	1.270	144,000	1.2503	0.00%
2018-07-03	0	1.250	1.250	1.270	1.240	1.250	582,000	722,680	1.2417	1.250	1.250	1.270	1.240	1.250	582,000	1.2417	0.00%
2018-06-29	0	1.250	1.250	1.290	1.250	1.250	4,000	5,000	1.2500	1.250	1.250	1.290	1.250	1.250	4,000	1.2500	0.00%
2018-06-28	0	1.250	1.250	1.260	1.240	1.260	846,000	1,049,400	1.2404	1.250	1.250	1.260	1.240	1.260	846,000	1.2404	0.81%
2018-06-27	0	1.240	1.240	1.260	1.240	1.270	2,820,000	3,530,340	1.2519	1.240	1.240	1.260	1.240	1.270	2,820,000	1.2519	-3.12%
2018-06-26	0	1.280	1.270	1.280	1.260	1.310	184,000	234,180	1.2727	1.280	1.270	1.280	1.260	1.310	184,000	1.2727	1.59%
2018-06-25	0	1.260	1.250	1.270	1.260	1.290	476,000	601,400	1.2634	1.260	1.250	1.270	1.260	1.290	476,000	1.2634	-4.55%
2018-06-22	0	1.320	1.270	1.320	1.260	1.320	222,000	281,720	1.2690	1.320	1.270	1.320	1.260	1.320	222,000	1.2690	5.60%
2018-06-21	0	1.250	1.240	1.280	1.200	1.340	2,312,000	3,005,640	1.3000	1.250	1.240	1.280	1.200	1.340	2,312,000	1.3000	-6.72%
2018-06-20	0	1.340	1.310	1.340	1.340	1.350	16,000	21,480	1.3425	1.340	1.310	1.340	1.340	1.350	16,000	1.3425	1.52%
2018-06-19	0	1.320	1.310	1.320	1.310	1.350	320,000	424,880	1.3278	1.320	1.310	1.320	1.310	1.350	320,000	1.3278	0.76%
2018-06-15	0	1.310	1.310	1.320	1.310	1.340	60,000	79,620	1.3270	1.310	1.310	1.320	1.310	1.340	60,000	1.3270	-1.50%
2018-06-14	0	1.330	1.310	1.330	1.310	1.340	154,000	203,400	1.3208	1.330	1.310	1.330	1.310	1.340	154,000	1.3208	1.53%
2018-06-13	0	1.310	1.310	1.380	1.310	1.330	162,000	213,080	1.3153	1.310	1.310	1.380	1.310	1.330	162,000	1.3153	-2.24%
2018-06-12	0	1.340	1.340	1.350	1.320	1.380	210,000	284,200	1.3533	1.340	1.340	1.350	1.320	1.380	210,000	1.3533	0.75%
2018-06-11	0	1.330	1.320	1.350	1.310	1.370	412,000	552,500	1.3410	1.330	1.320	1.350	1.310	1.370	412,000	1.3410	-2.21%
2018-06-08	0	1.360	1.360	1.370	1.330	1.370	562,000	763,360	1.3583	1.360	1.360	1.370	1.330	1.370	562,000	1.3583	1.49%
2018-06-07	0	1.340	1.340	1.350	1.340	1.350	170,000	228,640	1.3449	1.340	1.340	1.350	1.340	1.350	170,000	1.3449	-0.74%
2018-06-06	0	1.350	1.340	1.360	1.340	1.370	402,000	543,420	1.3518	1.350	1.340	1.360	1.340	1.370	402,000	1.3518	-0.74%
2018-06-05	0	1.360	1.350	1.360	1.350	1.400	274,000	373,920	1.3647	1.360	1.350	1.360	1.350	1.400	274,000	1.3647	0.00%
2018-06-04	0	1.360	1.360	1.380	1.360	1.390	484,400	662,460	1.3676	1.360	1.360	1.380	1.360	1.390	484,400	1.3676	-2.16%
2018-06-01	0	1.390	1.380	1.390	1.370	1.420	806,000	1,122,040	1.3921	1.390	1.380	1.390	1.370	1.420	806,000	1.3921	-3.47%
2018-05-31	0	1.440	1.440	1.460	1.430	1.540	1,838,000	2,727,800	1.4841	1.440	1.440	1.460	1.430	1.540	1,838,000	1.4841	-4.64%
2018-05-30	0	1.510	1.500	1.520	1.340	1.550	11,934,000	17,669,280	1.4806	1.510	1.500	1.520	1.340	1.550	11,934,000	1.4806	7.86%
2018-05-29	0	1.400	1.400	1.410	1.300	1.430	6,628,000	9,246,460	1.3951	1.400	1.400	1.410	1.300	1.430	6,628,000	1.3951	3.70%
2018-05-28	0	1.350	1.320	1.350	1.330	1.380	446,000	603,140	1.3523	1.350	1.320	1.350	1.330	1.380	446,000	1.3523	0.00%
2018-05-25	0	1.350	1.340	1.350	1.340	1.380	402,000	542,000	1.3483	1.350	1.340	1.350	1.340	1.380	402,000	1.3483	-1.46%
2018-05-24	0	1.370	1.350	1.370	1.340	1.380	356,000	483,340	1.3577	1.370	1.350	1.370	1.340	1.380	356,000	1.3577	-1.44%
2018-05-23	0	1.390	1.350	1.390	-	-	0	0	-	1.390	1.350	1.390	-	-	0	-	0.00%
2018-05-21	0	1.390	1.380	1.390	1.360	1.390	704,000	968,940	1.3763	1.390	1.380	1.390	1.360	1.390	704,000	1.3763	2.21%
2018-05-18	0	1.360	1.350	1.360	1.330	1.360	710,000	961,080	1.3536	1.360	1.350	1.360	1.330	1.360	710,000	1.3536	1.49%
2018-05-17	0	1.340	1.330	1.340	1.330	1.350	430,000	579,060	1.3467	1.340	1.330	1.340	1.330	1.350	430,000	1.3467	-0.74%
2018-05-16	0	1.350	1.350	1.370	1.220	1.380	694,000	936,600	1.3496	1.350	1.350	1.370	1.220	1.380	694,000	1.3496	-1.46%
2018-05-15	0	1.370	1.360	1.380	1.330	1.370	1,332,000	1,804,860	1.3550	1.370	1.360	1.380	1.330	1.370	1,332,000	1.3550	1.48%
2018-05-14	0	1.350	1.350	1.360	1.290	1.360	4,232,000	5,524,360	1.3054	1.350	1.350	1.360	1.290	1.360	4,232,000	1.3054	6.30%
2018-05-11	0	1.270	1.270	1.290	1.250	1.300	3,720,000	4,728,920	1.2712	1.270	1.270	1.290	1.250	1.300	3,720,000	1.2712	7.63%
2018-05-10	0	1.180	1.180	1.280	1.170	1.190	48,000	56,800	1.1833	1.180	1.180	1.280	1.170	1.190	48,000	1.1833	-0.84%
2018-05-09	0	1.190	1.150	1.250	-	-	0	0	-	1.190	1.150	1.250	-	-	0	-	0.00%
2018-05-08	0	1.190	1.150	1.270	-	-	0	0	-	1.190	1.150	1.270	-	-	0	-	0.00%
2018-05-07	0	1.190	1.190	1.240	-	-	0	0	-	1.190	1.190	1.240	-	-	0	-	0.85%
2018-05-04	0	1.180	1.170	1.240	-	-	0	0	-	1.180	1.170	1.240	-	-	0	-	0.00%
2018-05-03	0	1.180	1.180	1.230	1.180	1.180	10,000	11,800	1.1800	1.180	1.180	1.230	1.180	1.180	10,000	1.1800	-5.60%
2018-05-02	0	1.250	1.180	1.250	-	-	0	0	-	1.250	1.180	1.250	-	-	0	-	0.00%
2018-04-30	0	1.250	1.250	1.260	1.140	1.260	380,000	463,040	1.2185	1.250	1.250	1.260	1.140	1.260	380,000	1.2185	5.93%
2018-04-27	0	1.180	1.150	1.250	-	-	0	0	-	1.180	1.150	1.250	-	-	0	-	0.00%
2018-04-26	0	1.180	1.150	1.280	-	-	500	560	1.1200	1.180	1.150	1.280	-	-	500	1.1200	0.00%
2018-04-25	0	1.180	1.180	1.210	1.180	1.220	44,000	52,940	1.2032	1.180	1.180	1.210	1.180	1.220	44,000	1.2032	-3.28%
2018-04-24	0	1.220	1.150	1.230	-	-	0	0	-	1.220	1.150	1.230	-	-	0	-	0.00%
2018-04-23	0	1.220	1.200	1.230	-	-	0	0	-	1.220	1.200	1.230	-	-	0	-	0.00%
2018-04-20	0	1.220	1.200	1.220	-	-	0	0	-	1.220	1.200	1.220	-	-	0	-	-2.40%
2018-04-19	0	1.250	1.230	1.250	1.200	1.250	98,000	120,940	1.2341	1.250	1.230	1.250	1.200	1.250	98,000	1.2341	1.63%
2018-04-18	0	1.230	1.230	1.240	1.210	1.240	132,300	163,360	1.2348	1.230	1.230	1.240	1.210	1.240	132,300	1.2348	0.00%
2018-04-17	0	1.230	1.190	1.250	-	-	0	0	-	1.230	1.190	1.250	-	-	0	-	0.00%
2018-04-16	0	1.230	1.230	1.240	1.200	1.300	324,000	402,820	1.2433	1.230	1.230	1.240	1.200	1.300	324,000	1.2433	-1.60%
2018-04-13	0	1.250	1.250	1.290	-	-	0	0	-	1.250	1.250	1.290	-	-	0	-	0.00%
2018-04-12	0	1.250	1.230	1.280	1.250	1.290	154,000	195,220	1.2677	1.250	1.230	1.280	1.250	1.290	154,000	1.2677	-1.57%
2018-04-11	0	1.270	1.270	1.350	1.250	1.270	68,000	86,240	1.2682	1.270	1.270	1.350	1.250	1.270	68,000	1.2682	-1.55%
2018-04-10	0	1.290	1.290	1.300	1.280	1.300	258,000	333,240	1.2916	1.290	1.290	1.300	1.280	1.300	258,000	1.2916	0.78%
2018-04-09	0	1.280	1.270	1.320	1.250	1.290	64,000	81,800	1.2781	1.280	1.270	1.320	1.250	1.290	64,000	1.2781	-0.78%
2018-04-06	0	1.290	1.290	1.320	1.290	1.310	274,000	355,580	1.2977	1.290	1.290	1.320	1.290	1.310	274,000	1.2977	0.00%
2018-04-04	0	1.290	1.220	1.370	-	-	0	0	-	1.290	1.220	1.370	-	-	0	-	0.00%
2018-04-03	0	1.290	1.220	1.350	-	-	0	0	-	1.290	1.220	1.350	-	-	0	-	0.00%
2018-03-29	0	1.290	1.290	1.320	1.260	1.320	124,000	159,700	1.2879	1.290	1.290	1.320	1.260	1.320	124,000	1.2879	0.78%
2018-03-28	0	1.280	1.280	1.320	1.270	1.280	38,000	48,360	1.2726	1.280	1.280	1.320	1.270	1.280	38,000	1.2726	-3.76%
2018-03-27	0	1.330	1.280	1.330	-	-	0	0	-	1.330	1.280	1.330	-	-	0	-	0.00%
2018-03-26	0	1.330	1.310	1.330	1.210	1.340	68,000	87,760	1.2906	1.330	1.310	1.330	1.210	1.340	68,000	1.2906	-1.48%
2018-03-23	0	1.350	1.320	1.360	1.320	1.370	844,000	1,152,280	1.3653	1.350	1.320	1.360	1.320	1.370	844,000	1.3653	-2.17%
2018-03-22	0	1.380	1.350	1.380	-	-	0	0	-	1.380	1.350	1.380	-	-	0	-	0.00%
2018-03-21	0	1.380	1.350	1.390	1.350	1.390	44,000	59,560	1.3536	1.380	1.350	1.390	1.350	1.390	44,000	1.3536	1.47%
2018-03-20	0	1.360	1.360	1.370	1.360	1.370	357,750	488,505	1.3655	1.360	1.360	1.370	1.360	1.370	357,750	1.3655	-1.45%
2018-03-19	0	1.380	1.370	1.380	1.380	1.390	330,000	455,700	1.3809	1.380	1.370	1.380	1.380	1.390	330,000	1.3809	0.00%
2018-03-16	0	1.380	1.360	1.380	1.360	1.390	410,000	563,160	1.3736	1.380	1.360	1.380	1.360	1.390	410,000	1.3736	-1.43%
2018-03-15	0	1.400	1.390	1.400	1.370	1.410	730,000	1,014,420	1.3896	1.400	1.390	1.400	1.370	1.410	730,000	1.3896	0.72%
2018-03-14	0	1.390	1.360	1.390	1.390	1.390	14,000	19,460	1.3900	1.390	1.360	1.390	1.390	1.390	14,000	1.3900	0.00%
2018-03-13	0	1.390	1.390	1.400	1.380	1.390	610,000	847,800	1.3898	1.390	1.390	1.400	1.380	1.390	610,000	1.3898	0.00%
2018-03-12	0	1.390	1.380	1.400	1.360	1.400	370,000	509,300	1.3765	1.390	1.380	1.400	1.360	1.400	370,000	1.3765	2.21%
2018-03-09	0	1.360	1.340	1.360	1.320	1.360	630,000	835,820	1.3267	1.360	1.340	1.360	1.320	1.360	630,000	1.3267	4.62%
2018-03-08	0	1.300	1.300	1.330	1.300	1.300	88,000	114,400	1.3000	1.300	1.300	1.330	1.300	1.300	88,000	1.3000	0.78%
2018-03-07	0	1.290	1.290	1.300	1.280	1.300	62,000	80,360	1.2961	1.290	1.290	1.300	1.280	1.300	62,000	1.2961	0.00%
2018-03-06	0	1.290	1.290	1.310	1.280	1.290	2,399,000	3,088,080	1.2872	1.290	1.290	1.310	1.280	1.290	2,399,000	1.2872	0.00%
2018-03-05	0	1.290	1.210	1.290	-	-	0	0	-	1.290	1.210	1.290	-	-	0	-	-0.77%
2018-03-02	0	1.300	1.250	1.320	-	-	0	0	-	1.300	1.250	1.320	-	-	0	-	0.00%
2018-03-01	0	1.300	1.280	1.310	1.290	1.300	80,000	103,700	1.2963	1.300	1.280	1.310	1.290	1.300	80,000	1.2963	2.36%
2018-02-28	0	1.270	1.270	1.280	1.230	1.260	94,000	117,020	1.2449	1.270	1.270	1.280	1.230	1.260	94,000	1.2449	-1.55%
2018-02-27	0	1.290	1.280	1.350	1.290	1.300	102,000	132,080	1.2949	1.290	1.280	1.350	1.290	1.300	102,000	1.2949	-4.44%
2018-02-26	0	1.350	1.310	1.360	1.430	1.430	2,000	2,860	1.4300	1.350	1.310	1.360	1.430	1.430	2,000	1.4300	3.05%
2018-02-23	0	1.310	1.310	1.340	1.300	1.330	78,000	101,920	1.3067	1.310	1.310	1.340	1.300	1.330	78,000	1.3067	1.55%
2018-02-22	0	1.290	1.280	1.310	1.280	1.290	604,000	773,140	1.2800	1.290	1.280	1.310	1.280	1.290	604,000	1.2800	-0.77%
2018-02-21	0	1.300	1.290	1.300	1.260	1.300	826,000	1,059,260	1.2824	1.300	1.290	1.300	1.260	1.300	826,000	1.2824	3.17%
2018-02-20	0	1.260	1.210	1.300	-	-	0	0	-	1.260	1.210	1.300	-	-	0	-	0.00%
2018-02-15	0	1.260	1.250	1.290	1.250	1.290	22,000	27,760	1.2618	1.260	1.250	1.290	1.250	1.290	22,000	1.2618	0.80%
2018-02-14	0	1.250	1.240	1.250	1.230	1.250	214,000	265,000	1.2383	1.250	1.240	1.250	1.230	1.250	214,000	1.2383	0.81%
2018-02-13	0	1.240	1.200	1.240	1.200	1.240	36,000	43,440	1.2067	1.240	1.200	1.240	1.200	1.240	36,000	1.2067	4.20%
2018-02-12	0	1.190	1.190	1.230	1.190	1.210	104,000	124,080	1.1931	1.190	1.190	1.230	1.190	1.210	104,000	1.1931	0.00%
2018-02-09	0	1.190	1.190	1.220	1.170	1.250	340,000	406,240	1.1948	1.190	1.190	1.220	1.170	1.250	340,000	1.1948	-5.56%
2018-02-08	0	1.260	1.260	1.300	1.260	1.310	64,000	81,160	1.2681	1.260	1.260	1.300	1.260	1.310	64,000	1.2681	-4.55%
2018-02-07	0	1.320	1.210	1.320	1.230	1.330	122,000	150,960	1.2374	1.320	1.210	1.320	1.230	1.330	122,000	1.2374	8.20%
2018-02-06	0	1.220	1.220	1.290	1.220	1.290	464,000	576,300	1.2420	1.220	1.220	1.290	1.220	1.290	464,000	1.2420	-6.87%
2018-02-05	0	1.310	1.310	1.340	1.310	1.340	508,000	671,100	1.3211	1.310	1.310	1.340	1.310	1.340	508,000	1.3211	-2.24%
2018-02-02	0	1.340	1.340	1.380	1.340	1.390	148,000	201,380	1.3607	1.340	1.340	1.380	1.340	1.390	148,000	1.3607	-1.47%
2018-02-01	0	1.360	1.360	1.400	1.280	1.370	174,000	232,620	1.3369	1.360	1.360	1.400	1.280	1.370	174,000	1.3369	2.26%
2018-01-31	0	1.330	1.330	1.430	1.330	1.330	8,000	10,640	1.3300	1.330	1.330	1.430	1.330	1.330	8,000	1.3300	-2.21%
2018-01-30	0	1.360	1.350	1.410	1.360	1.390	162,000	220,380	1.3604	1.360	1.350	1.410	1.360	1.390	162,000	1.3604	-2.16%
2018-01-29	0	1.390	1.390	1.410	1.390	1.440	284,000	398,620	1.4036	1.390	1.390	1.410	1.390	1.440	284,000	1.4036	-4.79%
2018-01-26	0	1.460	1.440	1.460	1.400	1.460	530,000	762,400	1.4385	1.460	1.440	1.460	1.400	1.460	530,000	1.4385	1.39%
2018-01-25	0	1.440	1.440	1.460	1.370	1.460	2,936,000	4,177,980	1.4230	1.440	1.440	1.460	1.370	1.460	2,936,000	1.4230	4.35%
2018-01-24	0	1.380	1.370	1.380	1.370	1.380	536,000	735,680	1.3725	1.380	1.370	1.380	1.370	1.380	536,000	1.3725	0.73%
2018-01-23	0	1.370	1.380	1.390	1.370	1.390	738,000	1,017,000	1.3780	1.370	1.380	1.390	1.370	1.390	738,000	1.3780	-0.72%
2018-01-22	0	1.380	1.380	1.390	1.350	1.380	1,312,000	1,791,700	1.3656	1.380	1.380	1.390	1.350	1.380	1,312,000	1.3656	1.47%
2018-01-19	0	1.360	1.350	1.360	1.300	1.360	1,468,000	1,951,720	1.3295	1.360	1.350	1.360	1.300	1.360	1,468,000	1.3295	3.82%
2018-01-18	0	1.310	1.310	1.320	1.300	1.310	4,476,000	5,818,860	1.3000	1.310	1.310	1.320	1.300	1.310	4,476,000	1.3000	0.77%
2018-01-17	0	1.300	1.290	1.300	1.290	1.300	2,456,000	3,192,240	1.2998	1.300	1.290	1.300	1.290	1.300	2,456,000	1.2998	0.78%
2018-01-16	0	1.290	1.290	1.300	1.280	1.300	664,000	855,500	1.2884	1.290	1.290	1.300	1.280	1.300	664,000	1.2884	-0.77%
2018-01-15	0	1.300	1.290	1.300	1.290	1.300	560,000	727,680	1.2994	1.300	1.290	1.300	1.290	1.300	560,000	1.2994	0.78%
2018-01-12	0	1.290	1.280	1.300	1.280	1.300	404,000	521,160	1.2900	1.290	1.280	1.300	1.280	1.300	404,000	1.2900	0.00%
2018-01-11	0	1.290	1.280	1.320	1.290	1.290	2,000	2,580	1.2900	1.290	1.280	1.320	1.290	1.290	2,000	1.2900	0.00%
2018-01-10	0	1.290	1.290	1.300	1.290	1.320	352,000	456,560	1.2970	1.290	1.290	1.300	1.290	1.320	352,000	1.2970	0.78%
2018-01-09	0	1.280	1.260	1.300	1.280	1.280	328,000	419,840	1.2800	1.280	1.260	1.300	1.280	1.280	328,000	1.2800	0.00%
2018-01-08	0	1.280	1.280	1.300	1.280	1.280	70,000	89,600	1.2800	1.280	1.280	1.300	1.280	1.280	70,000	1.2800	0.00%
2018-01-05	0	1.280	1.280	1.290	1.270	1.270	2,000	2,540	1.2700	1.280	1.280	1.290	1.270	1.270	2,000	1.2700	-0.78%
2018-01-04	0	1.290	1.280	1.290	1.230	1.300	1,648,000	2,074,680	1.2589	1.290	1.280	1.290	1.230	1.300	1,648,000	1.2589	-0.77%
2018-01-03	0	1.300	1.280	1.300	1.290	1.300	350,000	451,700	1.2906	1.300	1.280	1.300	1.290	1.300	350,000	1.2906	0.00%
2018-01-02	0	1.300	1.290	1.300	1.290	1.300	1,258,000	1,634,500	1.2993	1.300	1.290	1.300	1.290	1.300	1,258,000	1.2993	1.56%
2017-12-29	0	1.280	1.280	1.290	1.280	1.300	1,844,000	2,388,620	1.2953	1.280	1.280	1.290	1.280	1.300	1,844,000	1.2953	-1.54%
2017-12-28	0	1.300	1.290	1.300	1.290	1.300	7,814,000	10,156,980	1.2998	1.300	1.290	1.300	1.290	1.300	7,814,000	1.2998	0.78%
2017-12-27	0	1.290	1.230	1.300	1.300	1.300	200,000	260,000	1.3000	1.290	1.230	1.300	1.300	1.300	200,000	1.3000	1.57%
2017-12-22	0	1.270	1.270	1.290	1.250	1.250	10,000	12,500	1.2500	1.270	1.270	1.290	1.250	1.250	10,000	1.2500	0.00%
2017-12-21	0	1.270	1.240	1.300	-	-	0	0	-	1.270	1.240	1.300	-	-	0	-	0.00%
2017-12-20	0	1.270	1.240	1.280	1.270	1.270	14,000	17,780	1.2700	1.270	1.240	1.280	1.270	1.270	14,000	1.2700	-0.78%
2017-12-19	0	1.280	1.260	1.290	1.280	1.300	104,000	134,220	1.2906	1.280	1.260	1.290	1.280	1.300	104,000	1.2906	-0.78%
2017-12-18	0	1.290	1.230	1.290	-	-	0	0	-	1.290	1.230	1.290	-	-	0	-	0.00%
2017-12-15	0	1.290	1.250	1.300	1.290	1.300	110,000	142,880	1.2989	1.290	1.250	1.300	1.290	1.300	110,000	1.2989	-0.77%
2017-12-14	0	1.300	1.270	1.320	-	-	0	0	-	1.300	1.270	1.320	-	-	0	-	0.00%
2017-12-13	0	1.300	1.250	1.320	-	-	0	0	-	1.300	1.250	1.320	-	-	0	-	0.00%
2017-12-12	0	1.300	1.260	1.320	1.260	1.310	49,000	61,910	1.2635	1.300	1.260	1.320	1.260	1.310	49,000	1.2635	-1.52%
2017-12-11	0	1.320	1.270	1.320	1.270	1.320	142,000	183,500	1.2923	1.320	1.270	1.320	1.270	1.320	142,000	1.2923	3.94%
2017-12-08	0	1.270	1.270	1.310	1.260	1.270	34,000	43,080	1.2671	1.270	1.270	1.310	1.260	1.270	34,000	1.2671	-0.78%
2017-12-07	0	1.280	1.280	1.300	1.230	1.280	48,000	61,140	1.2738	1.280	1.280	1.300	1.230	1.280	48,000	1.2738	-1.54%
2017-12-06	0	1.300	1.300	1.320	1.260	1.320	748,000	965,600	1.2909	1.300	1.300	1.320	1.260	1.320	748,000	1.2909	-0.76%
2017-12-05	0	1.310	1.310	1.350	1.300	1.340	566,000	747,000	1.3198	1.310	1.310	1.350	1.300	1.340	566,000	1.3198	0.00%
2017-12-04	0	1.310	1.310	1.340	1.300	1.330	66,000	87,080	1.3194	1.310	1.310	1.340	1.300	1.330	66,000	1.3194	0.77%
2017-12-01	0	1.300	1.300	1.320	1.290	1.290	10,000	12,900	1.2900	1.300	1.300	1.320	1.290	1.290	10,000	1.2900	0.78%
2017-11-30	0	1.290	1.290	1.320	1.290	1.290	18,000	23,220	1.2900	1.290	1.290	1.320	1.290	1.290	18,000	1.2900	-2.27%
2017-11-29	0	1.320	1.290	1.320	1.290	1.320	384,000	498,400	1.2979	1.320	1.290	1.320	1.290	1.320	384,000	1.2979	1.54%
2017-11-28	0	1.300	1.300	1.320	1.300	1.320	486,000	632,920	1.3023	1.300	1.300	1.320	1.300	1.320	486,000	1.3023	0.00%
2017-11-27	0	1.300	1.300	1.350	1.300	1.360	518,001	694,901	1.3415	1.300	1.300	1.350	1.300	1.360	518,001	1.3415	-5.11%
2017-11-24	0	1.370	1.370	1.390	1.320	1.390	1,348,000	1,841,080	1.3658	1.370	1.370	1.390	1.320	1.390	1,348,000	1.3658	3.01%
2017-11-23	0	1.330	1.330	1.340	1.270	1.350	2,256,000	3,011,500	1.3349	1.330	1.330	1.340	1.270	1.350	2,256,000	1.3349	3.91%
2017-11-22	0	1.280	1.270	1.300	1.210	1.310	1,974,000	2,509,440	1.2712	1.280	1.270	1.300	1.210	1.310	1,974,000	1.2712	6.67%
2017-11-21	0	1.200	1.190	1.240	1.170	1.200	574,000	679,140	1.1832	1.200	1.190	1.240	1.170	1.200	574,000	1.1832	0.00%
2017-11-20	0	1.200	1.190	1.220	1.190	1.220	780,000	937,920	1.2025	1.200	1.190	1.220	1.190	1.220	780,000	1.2025	0.00%
2017-11-17	0	1.200	1.200	1.220	1.160	1.230	2,012,000	2,412,420	1.1990	1.200	1.200	1.220	1.160	1.230	2,012,000	1.1990	-1.64%
2017-11-16	0	1.220	1.220	1.230	1.210	1.270	4,958,000	6,087,940	1.2279	1.220	1.220	1.230	1.210	1.270	4,958,000	1.2279	-3.94%
2017-11-15	0	1.270	1.270	1.300	1.270	1.300	146,000	187,380	1.2834	1.270	1.270	1.300	1.270	1.300	146,000	1.2834	-2.31%
2017-11-14	0	1.300	1.300	1.320	1.300	1.320	798,000	1,041,180	1.3047	1.300	1.300	1.320	1.300	1.320	798,000	1.3047	-1.52%
2017-11-13	0	1.320	1.320	1.340	1.270	1.340	2,220,000	2,904,880	1.3085	1.320	1.320	1.340	1.270	1.340	2,220,000	1.3085	-1.49%
2017-11-10	0	1.340	1.330	1.340	1.330	1.360	386,000	519,160	1.3450	1.340	1.330	1.340	1.330	1.360	386,000	1.3450	0.75%
2017-11-09	0	1.330	1.330	1.380	1.330	1.370	384,000	517,040	1.3465	1.330	1.330	1.380	1.330	1.370	384,000	1.3465	-3.62%
2017-11-08	0	1.380	1.340	1.400	1.330	1.380	180,000	242,660	1.3481	1.380	1.340	1.400	1.330	1.380	180,000	1.3481	1.47%
2017-11-07	0	1.360	1.350	1.360	1.360	1.410	250,000	342,260	1.3690	1.360	1.350	1.360	1.360	1.410	250,000	1.3690	-1.45%
2017-11-06	0	1.380	1.370	1.400	1.370	1.420	444,000	617,300	1.3903	1.380	1.370	1.400	1.370	1.420	444,000	1.3903	-0.72%
2017-11-03	0	1.390	1.390	1.440	1.380	1.440	502,000	702,340	1.3991	1.390	1.390	1.440	1.380	1.440	502,000	1.3991	-1.42%
2017-11-02	0	1.410	1.410	1.420	1.380	1.450	1,686,500	2,426,860	1.4390	1.410	1.410	1.420	1.380	1.450	1,686,500	1.4390	1.44%
2017-11-01	0	1.390	1.390	1.400	1.380	1.420	174,000	242,600	1.3943	1.390	1.390	1.400	1.380	1.420	174,000	1.3943	-1.42%
2017-10-31	0	1.410	1.390	1.410	1.380	1.410	332,000	461,880	1.3912	1.410	1.390	1.410	1.380	1.410	332,000	1.3912	1.44%
2017-10-30	0	1.390	1.380	1.410	1.390	1.470	1,040,000	1,477,520	1.4207	1.390	1.380	1.410	1.390	1.470	1,040,000	1.4207	-5.44%
2017-10-27	0	1.470	1.470	1.490	1.470	1.520	260,000	386,840	1.4878	1.470	1.470	1.490	1.470	1.520	260,000	1.4878	-2.65%
2017-10-26	0	1.510	1.500	1.510	1.500	1.520	562,000	847,820	1.5086	1.510	1.500	1.510	1.500	1.520	562,000	1.5086	0.00%
2017-10-25	0	1.510	1.490	1.510	1.480	1.530	486,000	730,800	1.5037	1.510	1.490	1.510	1.480	1.530	486,000	1.5037	-0.66%
2017-10-24	0	1.520	1.520	1.530	1.500	1.530	394,400	600,696	1.5231	1.520	1.520	1.530	1.500	1.530	394,400	1.5231	-0.65%
2017-10-23	0	1.530	1.530	1.550	1.530	1.560	288,000	443,240	1.5390	1.530	1.530	1.550	1.530	1.560	288,000	1.5390	-1.29%
2017-10-20	0	1.550	1.550	1.560	1.530	1.560	1,744,000	2,698,800	1.5475	1.550	1.550	1.560	1.530	1.560	1,744,000	1.5475	1.31%
2017-10-19	0	1.530	1.530	1.560	1.530	1.580	2,140,000	3,300,460	1.5423	1.530	1.530	1.560	1.530	1.580	2,140,000	1.5423	-1.92%
2017-10-18	0	1.560	1.550	1.560	1.550	1.570	1,448,000	2,259,260	1.5603	1.560	1.550	1.560	1.550	1.570	1,448,000	1.5603	0.00%
2017-10-17	0	1.560	1.550	1.570	1.540	1.570	1,968,000	3,054,220	1.5519	1.560	1.550	1.570	1.540	1.570	1,968,000	1.5519	1.30%
2017-10-16	0	1.540	1.530	1.540	1.540	1.550	1,230,000	1,900,400	1.5450	1.540	1.530	1.540	1.540	1.550	1,230,000	1.5450	0.00%
2017-10-13	0	1.540	1.540	1.550	1.540	1.540	278,000	428,120	1.5400	1.540	1.540	1.550	1.540	1.540	278,000	1.5400	-0.65%
2017-10-12	0	1.550	1.530	1.550	1.500	1.550	710,000	1,089,100	1.5339	1.550	1.530	1.550	1.500	1.550	710,000	1.5339	1.97%
2017-10-11	0	1.520	1.510	1.520	1.510	1.570	6,424,000	9,892,220	1.5399	1.520	1.510	1.520	1.510	1.570	6,424,000	1.5399	0.00%
2017-10-10	0	1.520	1.510	1.520	1.400	1.530	5,100,000	7,645,960	1.4992	1.520	1.510	1.520	1.400	1.530	5,100,000	1.4992	4.83%
2017-10-09	0	1.450	1.440	1.460	1.440	1.470	466,000	679,600	1.4584	1.450	1.440	1.460	1.440	1.470	466,000	1.4584	-0.68%
2017-10-06	0	1.460	1.450	1.460	1.460	1.490	446,000	656,200	1.4713	1.460	1.450	1.460	1.460	1.490	446,000	1.4713	0.00%
2017-10-04	0	1.460	1.460	1.470	1.410	1.480	3,198,000	4,632,680	1.4486	1.460	1.460	1.470	1.410	1.480	3,198,000	1.4486	3.55%
2017-10-03	0	1.410	1.410	1.420	1.380	1.410	522,000	732,580	1.4034	1.410	1.410	1.420	1.380	1.410	522,000	1.4034	2.92%
2017-09-29	0	1.370	1.370	1.380	1.370	1.380	659,600	908,504	1.3774	1.370	1.370	1.380	1.370	1.380	659,600	1.3774	0.74%
2017-09-28	0	1.360	1.350	1.370	1.350	1.390	796,000	1,099,100	1.3808	1.360	1.350	1.370	1.350	1.390	796,000	1.3808	-3.55%
2017-09-27	0	1.410	1.390	1.410	1.380	1.410	1,264,000	1,756,980	1.3900	1.410	1.390	1.410	1.380	1.410	1,264,000	1.3900	2.17%
2017-09-26	0	1.380	1.350	1.390	1.350	1.400	516,000	710,300	1.3766	1.380	1.350	1.390	1.350	1.400	516,000	1.3766	1.47%
2017-09-25	0	1.360	1.360	1.390	1.360	1.400	546,000	746,940	1.3680	1.360	1.360	1.390	1.360	1.400	546,000	1.3680	-2.86%
2017-09-22	0	1.400	1.400	1.410	1.400	1.440	1,074,000	1,511,080	1.4070	1.400	1.400	1.410	1.400	1.440	1,074,000	1.4070	-3.45%
2017-09-21	0	1.450	1.450	1.460	1.440	1.470	708,000	1,027,940	1.4519	1.450	1.450	1.460	1.440	1.470	708,000	1.4519	0.00%
2017-09-20	0	1.450	1.440	1.450	1.430	1.460	1,714,000	2,478,920	1.4463	1.450	1.440	1.450	1.430	1.460	1,714,000	1.4463	0.69%
2017-09-19	0	1.440	1.440	1.450	1.380	1.460	2,184,000	3,150,760	1.4427	1.440	1.440	1.450	1.380	1.460	2,184,000	1.4427	0.00%
2017-09-18	0	1.440	1.430	1.440	1.360	1.450	4,152,000	5,863,480	1.4122	1.440	1.430	1.440	1.360	1.450	4,152,000	1.4122	7.46%
2017-09-15	0	1.340	1.320	1.360	1.300	1.360	1,164,000	1,551,360	1.3328	1.340	1.320	1.360	1.300	1.360	1,164,000	1.3328	2.29%
2017-09-14	0	1.310	1.300	1.320	1.280	1.350	2,027,000	2,647,720	1.3062	1.310	1.300	1.320	1.280	1.350	2,027,000	1.3062	-2.96%
2017-09-13	0	1.350	1.330	1.350	1.320	1.390	2,282,000	3,060,880	1.3413	1.350	1.330	1.350	1.320	1.390	2,282,000	1.3413	-2.88%
2017-09-12	0	1.390	1.380	1.390	1.370	1.460	1,714,000	2,410,300	1.4062	1.390	1.380	1.390	1.370	1.460	1,714,000	1.4062	-4.14%
2017-09-11	0	1.450	1.440	1.450	1.400	1.450	4,666,000	6,664,320	1.4283	1.450	1.440	1.450	1.400	1.450	4,666,000	1.4283	3.57%
2017-09-08	0	1.400	1.400	1.410	1.350	1.410	4,854,090	6,743,987	1.3893	1.400	1.400	1.410	1.350	1.410	4,854,090	1.3893	5.26%
2017-09-07	0	1.330	1.330	1.350	1.310	1.360	2,114,000	2,832,700	1.3400	1.330	1.330	1.350	1.310	1.360	2,114,000	1.3400	0.76%
2017-09-06	0	1.320	1.300	1.320	1.280	1.320	942,000	1,227,340	1.3029	1.320	1.300	1.320	1.280	1.320	942,000	1.3029	0.00%
2017-09-05	0	1.320	1.300	1.320	1.240	1.320	4,132,000	5,378,120	1.3016	1.320	1.300	1.320	1.240	1.320	4,132,000	1.3016	5.60%
2017-09-04	0	1.250	1.250	1.270	1.180	1.270	1,512,000	1,866,960	1.2348	1.250	1.250	1.270	1.180	1.270	1,512,000	1.2348	4.17%
2017-09-01	0	1.200	1.190	1.210	1.190	1.230	956,000	1,149,740	1.2027	1.200	1.190	1.210	1.190	1.230	956,000	1.2027	-4.00%
2017-08-31	0	1.250	1.220	1.250	1.230	1.260	450,000	559,160	1.2426	1.250	1.220	1.250	1.230	1.260	450,000	1.2426	0.00%
2017-08-30	0	1.250	1.240	1.250	1.220	1.260	800,000	996,460	1.2456	1.250	1.240	1.250	1.220	1.260	800,000	1.2456	-1.57%
2017-08-29	0	1.270	1.250	1.270	1.230	1.280	676,000	856,620	1.2672	1.270	1.250	1.270	1.230	1.280	676,000	1.2672	1.60%
2017-08-28	0	1.250	1.230	1.250	1.200	1.310	1,498,000	1,888,340	1.2606	1.250	1.230	1.250	1.200	1.310	1,498,000	1.2606	-3.85%
2017-08-25	0	1.300	1.290	1.300	1.290	1.330	2,792,000	3,650,600	1.3075	1.300	1.290	1.300	1.290	1.330	2,792,000	1.3075	-1.52%
2017-08-24	0	1.320	1.300	1.320	1.260	1.320	4,230,000	5,483,480	1.2963	1.320	1.300	1.320	1.260	1.320	4,230,000	1.2963	3.13%
2017-08-22	0	1.280	1.270	1.280	1.190	1.280	10,558,000	13,220,660	1.2522	1.280	1.270	1.280	1.190	1.280	10,558,000	1.2522	6.67%
2017-08-21	0	1.200	1.190	1.200	1.140	1.200	2,384,400	2,834,792	1.1889	1.200	1.190	1.200	1.140	1.200	2,384,400	1.1889	3.45%
2017-08-18	0	1.160	1.160	1.170	1.110	1.170	3,006,000	3,447,060	1.1467	1.160	1.160	1.170	1.110	1.170	3,006,000	1.1467	4.50%
2017-08-17	0	1.110	1.110	1.120	1.060	1.120	2,388,000	2,604,160	1.0905	1.110	1.110	1.120	1.060	1.120	2,388,000	1.0905	4.72%
2017-08-16	0	1.060	1.060	1.070	1.040	1.070	2,602,000	2,751,380	1.0574	1.060	1.060	1.070	1.040	1.070	2,602,000	1.0574	1.92%
2017-08-15	0	1.040	1.040	1.050	1.030	1.070	8,000,000	8,358,260	1.0448	1.040	1.040	1.050	1.030	1.070	8,000,000	1.0448	0.00%
2017-08-14	0	1.040	1.040	1.050	1.020	1.050	2,130,000	2,210,440	1.0378	1.040	1.040	1.050	1.020	1.050	2,130,000	1.0378	0.97%
2017-08-11	0	1.030	1.020	1.050	1.020	1.060	2,044,000	2,121,140	1.0377	1.030	1.020	1.050	1.020	1.060	2,044,000	1.0377	-5.50%
2017-08-10	0	1.090	1.090	1.110	1.080	1.110	886,000	965,080	1.0893	1.090	1.090	1.110	1.080	1.110	886,000	1.0893	-2.68%
2017-08-09	0	1.120	1.110	1.120	1.090	1.120	2,574,000	2,871,680	1.1156	1.120	1.110	1.120	1.090	1.120	2,574,000	1.1156	0.00%
2017-08-08	0	1.120	1.120	1.130	1.110	1.130	2,536,800	2,841,896	1.1203	1.120	1.120	1.130	1.110	1.130	2,536,800	1.1203	-0.88%
2017-08-07	0	1.130	1.120	1.130	1.080	1.140	2,294,000	2,578,900	1.1242	1.130	1.120	1.130	1.080	1.140	2,294,000	1.1242	1.80%
2017-08-04	0	1.110	1.100	1.110	1.090	1.120	2,302,000	2,545,260	1.1057	1.110	1.100	1.110	1.090	1.120	2,302,000	1.1057	1.83%
2017-08-03	0	1.090	1.090	1.110	1.060	1.110	4,664,500	5,101,010	1.0936	1.090	1.090	1.110	1.060	1.110	4,664,500	1.0936	1.87%
2017-08-02	0	1.070	1.060	1.070	0.950	1.080	12,550,000	13,099,360	1.0438	1.070	1.060	1.070	0.950	1.080	12,550,000	1.0438	7.00%
2017-08-01	0	1.000	1.000	1.010	0.970	1.010	2,148,000	2,150,340	1.0011	1.000	1.000	1.010	0.970	1.010	2,148,000	1.0011	2.04%
2017-07-31	0	0.980	0.980	0.990	0.940	0.980	1,640,000	1,594,580	0.9723	0.980	0.980	0.990	0.940	0.980	1,640,000	0.9723	4.26%
2017-07-28	0	0.940	0.910	0.940	0.900	0.950	458,000	420,220	0.9175	0.940	0.910	0.940	0.900	0.950	458,000	0.9175	-2.08%
2017-07-27	0	0.960	0.950	0.960	0.960	0.960	54,000	51,840	0.9600	0.960	0.950	0.960	0.960	0.960	54,000	0.9600	-1.03%
2017-07-26	0	0.970	0.950	0.970	0.950	0.970	12,000	11,480	0.9567	0.970	0.950	0.970	0.950	0.970	12,000	0.9567	0.00%
2017-07-25	0	0.970	0.950	0.970	-	-	0	0	-	0.970	0.950	0.970	-	-	0	-	0.00%
2017-07-24	0	0.970	0.960	0.970	0.950	0.970	328,000	314,020	0.9574	0.970	0.960	0.970	0.950	0.970	328,000	0.9574	0.00%
2017-07-21	0	0.970	0.970	0.990	0.970	0.990	228,000	222,140	0.9743	0.970	0.970	0.990	0.970	0.990	228,000	0.9743	-1.02%
2017-07-20	0	0.980	0.980	0.990	0.980	0.990	299,600	295,460	0.9862	0.980	0.980	0.990	0.980	0.990	299,600	0.9862	-1.01%
2017-07-19	0	0.990	0.990	1.000	0.970	1.000	2,692,000	2,661,960	0.9888	0.990	0.990	1.000	0.970	1.000	2,692,000	0.9888	1.02%
2017-07-18	0	0.980	0.970	0.980	0.930	0.980	2,486,000	2,388,360	0.9607	0.980	0.970	0.980	0.930	0.980	2,486,000	0.9607	4.26%
2017-07-17	0	0.940	0.920	0.940	0.910	0.940	646,000	599,560	0.9281	0.940	0.920	0.940	0.910	0.940	646,000	0.9281	2.17%
2017-07-14	0	0.920	0.920	0.940	0.900	0.920	360,000	327,800	0.9106	0.920	0.920	0.940	0.900	0.920	360,000	0.9106	0.00%
2017-07-13	0	0.920	0.920	0.930	0.880	0.930	572,000	522,720	0.9138	0.920	0.920	0.930	0.880	0.930	572,000	0.9138	5.75%
2017-07-12	0	0.870	0.870	0.880	0.870	0.870	104,000	90,480	0.8700	0.870	0.870	0.880	0.870	0.870	104,000	0.8700	0.00%
2017-07-11	0	0.870	0.870	0.900	0.870	0.870	162,000	140,940	0.8700	0.870	0.870	0.900	0.870	0.870	162,000	0.8700	0.00%
2017-07-10	0	0.870	0.870	0.890	0.870	0.870	23,000	19,990	0.8691	0.870	0.870	0.890	0.870	0.870	23,000	0.8691	0.00%
2017-07-07	0	0.870	0.870	0.890	0.870	0.870	214,000	186,180	0.8700	0.870	0.870	0.890	0.870	0.870	214,000	0.8700	0.00%
2017-07-06	0	0.870	0.860	0.880	0.870	0.880	202,000	176,400	0.8733	0.870	0.860	0.880	0.870	0.880	202,000	0.8733	-1.14%
2017-07-05	0	0.880	0.880	0.900	0.880	0.890	30,000	26,440	0.8813	0.880	0.880	0.900	0.880	0.890	30,000	0.8813	0.00%
2017-07-04	0	0.880	0.870	0.880	0.860	0.880	720,000	622,480	0.8646	0.880	0.870	0.880	0.860	0.880	720,000	0.8646	-1.12%
2017-07-03	0	0.890	0.890	0.900	0.880	0.900	58,000	51,520	0.8883	0.890	0.890	0.900	0.880	0.900	58,000	0.8883	0.00%
2017-06-30	0	0.890	0.890	0.900	0.890	0.910	942,000	844,280	0.8963	0.890	0.890	0.900	0.890	0.910	942,000	0.8963	-2.20%
2017-06-29	0	0.910	0.900	0.910	0.890	0.910	2,020,000	1,817,980	0.9000	0.910	0.900	0.910	0.890	0.910	2,020,000	0.9000	3.41%
2017-06-28	0	0.880	0.870	0.880	0.860	0.900	2,154,000	1,886,660	0.8759	0.880	0.870	0.880	0.860	0.900	2,154,000	0.8759	-3.30%
2017-06-27	0	0.910	0.900	0.920	0.900	0.920	1,479,200	1,340,420	0.9062	0.910	0.900	0.920	0.900	0.920	1,479,200	0.9062	-3.19%
2017-06-26	0	0.940	0.920	0.940	0.920	0.940	774,000	719,940	0.9302	0.940	0.920	0.940	0.920	0.940	774,000	0.9302	0.00%
2017-06-23	0	0.940	0.930	0.950	0.930	0.980	1,527,000	1,451,790	0.9507	0.940	0.930	0.950	0.930	0.980	1,527,000	0.9507	-5.05%
2017-06-22	0	0.990	0.970	0.990	0.920	1.000	6,994,000	6,765,780	0.9674	0.990	0.970	0.990	0.920	1.000	6,994,000	0.9674	3.13%
2017-06-21	0	0.960	0.960	0.970	0.860	1.020	12,736,000	12,308,780	0.9665	0.960	0.960	0.970	0.860	1.020	12,736,000	0.9665	11.63%
2017-06-20	0	0.860	0.850	0.860	0.830	0.860	410,000	344,900	0.8412	0.860	0.850	0.860	0.830	0.860	410,000	0.8412	2.38%
2017-06-19	0	0.840	0.830	0.850	0.840	0.840	80,000	67,200	0.8400	0.840	0.830	0.850	0.840	0.840	80,000	0.8400	0.00%
2017-06-16	0	0.840	0.840	0.850	0.840	0.840	22,010	18,489	0.8400	0.840	0.840	0.850	0.840	0.840	22,010	0.8400	0.00%
2017-06-15	0	0.840	0.840	0.850	0.840	0.850	78,000	66,120	0.8477	0.840	0.840	0.850	0.840	0.850	78,000	0.8477	-1.18%
2017-06-14	0	0.850	0.840	0.850	0.830	0.850	818,000	687,940	0.8410	0.850	0.840	0.850	0.830	0.850	818,000	0.8410	0.00%
2017-06-13	0	0.850	0.840	0.850	0.810	0.910	1,256,000	1,072,980	0.8543	0.850	0.840	0.850	0.810	0.910	1,256,000	0.8543	4.94%
2017-06-12	0	0.810	0.810	0.820	0.810	0.820	230,000	187,100	0.8135	0.810	0.810	0.820	0.810	0.820	230,000	0.8135	-2.41%
2017-06-09	0	0.830	0.820	0.830	0.810	0.830	124,000	101,840	0.8213	0.830	0.820	0.830	0.810	0.830	124,000	0.8213	1.22%
2017-06-08	0	0.820	0.820	0.830	0.810	0.820	1,520,000	1,246,360	0.8200	0.820	0.820	0.830	0.810	0.820	1,520,000	0.8200	-1.20%
2017-06-07	0	0.830	0.830	0.840	0.830	0.850	1,766,000	1,468,420	0.8315	0.830	0.830	0.840	0.830	0.850	1,766,000	0.8315	-3.49%
2017-06-06	0	0.860	0.840	0.860	0.820	0.860	250,000	208,740	0.8350	0.860	0.840	0.860	0.820	0.860	250,000	0.8350	4.88%
2017-06-05	0	0.820	0.820	0.830	0.820	0.820	126,000	103,320	0.8200	0.820	0.820	0.830	0.820	0.820	126,000	0.8200	1.23%
2017-06-02	0	0.810	0.810	0.840	0.810	0.830	158,380	129,360	0.8168	0.810	0.810	0.840	0.810	0.830	158,380	0.8168	-3.57%
2017-06-01	0	0.840	0.820	0.840	0.820	0.840	230,000	189,500	0.8239	0.840	0.820	0.840	0.820	0.840	230,000	0.8239	1.20%
2017-05-31	0	0.830	0.820	0.830	0.820	0.840	562,000	465,060	0.8275	0.830	0.820	0.830	0.820	0.840	562,000	0.8275	-2.35%
2017-05-29	0	0.850	0.830	0.850	0.820	0.860	420,000	354,540	0.8441	0.850	0.830	0.850	0.820	0.860	420,000	0.8441	3.66%
2017-05-26	0	0.820	0.810	0.830	0.820	0.820	50,000	41,000	0.8200	0.820	0.810	0.830	0.820	0.820	50,000	0.8200	0.00%
2017-05-25	0	0.820	0.810	0.830	0.820	0.830	228,000	187,740	0.8234	0.820	0.810	0.830	0.820	0.830	228,000	0.8234	0.00%
2017-05-24	0	0.820	0.820	0.830	0.800	0.830	428,000	350,740	0.8195	0.820	0.820	0.830	0.800	0.830	428,000	0.8195	-1.20%
2017-05-23	0	0.830	0.830	0.840	0.830	0.830	246,000	204,180	0.8300	0.830	0.830	0.840	0.830	0.830	246,000	0.8300	-2.35%
2017-05-22	0	0.850	0.840	0.850	0.830	0.860	698,000	590,180	0.8455	0.850	0.840	0.850	0.830	0.860	698,000	0.8455	1.19%
2017-05-19	0	0.840	0.840	0.850	0.830	0.840	110,000	92,300	0.8391	0.840	0.840	0.850	0.830	0.840	110,000	0.8391	0.00%
2017-05-18	0	0.840	0.830	0.840	0.830	0.840	238,000	198,920	0.8358	0.840	0.830	0.840	0.830	0.840	238,000	0.8358	-1.18%
2017-05-17	0	0.850	0.840	0.860	0.830	0.850	124,000	105,160	0.8481	0.850	0.840	0.860	0.830	0.850	124,000	0.8481	1.19%
2017-05-16	0	0.840	0.830	0.850	-	-	0	0	-	0.840	0.830	0.850	-	-	0	-	0.00%
2017-05-15	0	0.840	0.830	0.850	0.830	0.840	380,000	317,460	0.8354	0.840	0.830	0.850	0.830	0.840	380,000	0.8354	1.20%
2017-05-12	0	0.830	0.820	0.830	0.820	0.850	928,000	766,400	0.8259	0.830	0.820	0.830	0.820	0.850	928,000	0.8259	-1.19%
2017-05-11	0	0.840	0.830	0.850	0.830	0.850	294,000	248,840	0.8464	0.840	0.830	0.850	0.830	0.850	294,000	0.8464	-1.18%
2017-05-10	0	0.850	0.830	0.850	0.840	0.850	228,000	193,100	0.8469	0.850	0.830	0.850	0.840	0.850	228,000	0.8469	2.41%
2017-05-09	0	0.830	0.830	0.840	0.820	0.840	410,000	340,300	0.8300	0.830	0.830	0.840	0.820	0.840	410,000	0.8300	0.00%
2017-05-08	0	0.830	0.830	0.850	0.830	0.900	1,912,000	1,625,660	0.8502	0.830	0.830	0.850	0.830	0.900	1,912,000	0.8502	-6.74%
2017-05-05	0	0.890	0.880	0.900	0.890	0.900	328,000	291,940	0.8901	0.890	0.880	0.900	0.890	0.900	328,000	0.8901	-2.20%
2017-05-04	0	0.910	0.910	0.930	0.900	0.900	22,000	19,800	0.9000	0.910	0.910	0.930	0.900	0.900	22,000	0.9000	0.00%
2017-05-02	0	0.910	0.900	0.920	0.900	0.920	662,000	602,060	0.9095	0.910	0.900	0.920	0.900	0.920	662,000	0.9095	-2.15%
2017-04-28	0	0.930	0.930	0.940	0.930	0.950	480,000	448,600	0.9346	0.930	0.930	0.940	0.930	0.950	480,000	0.9346	-2.11%
2017-04-27	0	0.950	0.940	0.950	0.930	0.950	116,000	108,980	0.9395	0.950	0.940	0.950	0.930	0.950	116,000	0.9395	0.00%
2017-04-26	0	0.950	0.950	0.960	0.950	0.960	262,000	249,480	0.9522	0.950	0.950	0.960	0.950	0.960	262,000	0.9522	0.00%
2017-04-25	0	0.950	0.950	0.960	0.950	0.960	206,000	196,140	0.9521	0.950	0.950	0.960	0.950	0.960	206,000	0.9521	0.00%
2017-04-24	0	0.950	0.930	0.970	0.930	0.980	216,000	205,160	0.9498	0.950	0.930	0.970	0.930	0.980	216,000	0.9498	2.15%
2017-04-21	0	0.930	0.920	0.970	0.920	0.960	362,000	341,400	0.9431	0.930	0.920	0.970	0.920	0.960	362,000	0.9431	-5.10%
2017-04-20	0	0.980	0.970	0.980	0.930	0.980	492,000	468,220	0.9517	0.980	0.970	0.980	0.930	0.980	492,000	0.9517	1.03%
2017-04-19	0	0.970	0.930	0.980	-	-	20,000	19,400	0.9700	0.970	0.930	0.980	-	-	20,000	0.9700	0.00%
2017-04-18	0	0.970	0.960	0.970	0.930	0.980	136,000	131,320	0.9656	0.970	0.960	0.970	0.930	0.980	136,000	0.9656	0.00%
2017-04-13	0	0.970	0.960	0.970	0.960	0.990	768,000	749,960	0.9765	0.970	0.960	0.970	0.960	0.990	768,000	0.9765	-2.02%
2017-04-12	0	0.990	0.990	1.000	0.990	1.000	1,112,000	1,106,880	0.9954	0.990	0.990	1.000	0.990	1.000	1,112,000	0.9954	0.00%
2017-04-11	0	0.990	0.980	0.990	0.980	0.990	428,000	421,040	0.9837	0.990	0.980	0.990	0.980	0.990	428,000	0.9837	-1.00%
2017-04-10	0	1.000	0.980	1.000	0.990	1.000	392,000	389,260	0.9930	1.000	0.980	1.000	0.990	1.000	392,000	0.9930	1.01%
2017-04-07	0	0.990	0.980	0.990	0.970	1.000	1,518,000	1,494,560	0.9846	0.990	0.980	0.990	0.970	1.000	1,518,000	0.9846	0.00%
2017-04-06	0	0.990	0.970	0.990	0.980	1.000	578,000	572,820	0.9910	0.990	0.970	0.990	0.980	1.000	578,000	0.9910	-1.00%
2017-04-05	0	1.000	0.990	1.000	0.980	1.000	462,000	458,040	0.9914	1.000	0.990	1.000	0.980	1.000	462,000	0.9914	0.00%
2017-04-03	0	1.000	0.980	1.000	0.960	1.000	616,000	610,760	0.9915	1.000	0.980	1.000	0.960	1.000	616,000	0.9915	1.01%
2017-03-31	0	0.990	0.970	0.990	0.950	0.990	732,000	717,300	0.9799	0.990	0.970	0.990	0.950	0.990	732,000	0.9799	3.13%
2017-03-30	0	0.960	0.950	0.960	0.950	0.980	664,000	638,620	0.9618	0.960	0.950	0.960	0.950	0.980	664,000	0.9618	-2.04%
2017-03-29	0	0.980	0.980	0.990	0.940	0.990	1,186,000	1,160,580	0.9786	0.980	0.980	0.990	0.940	0.990	1,186,000	0.9786	4.26%
2017-03-28	0	0.940	0.940	0.950	0.930	0.960	1,120,000	1,063,350	0.9494	0.940	0.940	0.950	0.930	0.960	1,120,000	0.9494	1.08%
2017-03-27	0	0.930	0.930	0.940	0.920	1.000	3,190,000	3,043,860	0.9542	0.930	0.930	0.940	0.920	1.000	3,190,000	0.9542	-7.00%
2017-03-24	0	1.000	0.970	1.000	0.970	1.060	3,242,000	3,237,320	0.9986	1.000	0.970	1.000	0.970	1.060	3,242,000	0.9986	-5.66%
2017-03-23	0	1.060	1.050	1.080	1.020	1.070	2,896,000	3,062,920	1.0576	1.060	1.050	1.080	1.020	1.070	2,896,000	1.0576	3.92%
2017-03-22	0	1.020	1.020	1.030	0.990	1.040	3,853,000	3,907,910	1.0143	1.020	1.020	1.030	0.990	1.040	3,853,000	1.0143	2.00%
2017-03-21	0	1.000	0.990	1.000	0.970	1.030	4,604,000	4,639,940	1.0078	1.000	0.990	1.000	0.970	1.030	4,604,000	1.0078	4.17%
2017-03-20	0	0.960	0.960	0.980	0.960	1.000	3,030,000	2,978,220	0.9829	0.960	0.960	0.980	0.960	1.000	3,030,000	0.9829	-1.03%
2017-03-17	0	0.970	0.960	0.970	0.960	1.000	4,154,000	4,021,240	0.9680	0.970	0.960	0.970	0.960	1.000	4,154,000	0.9680	-3.00%
2017-03-16	0	1.000	0.990	1.000	0.910	1.000	12,048,000	11,835,180	0.9823	1.000	0.990	1.000	0.910	1.000	12,048,000	0.9823	8.70%
2017-03-15	0	0.920	0.920	0.930	0.900	0.930	1,034,000	953,600	0.9222	0.920	0.920	0.930	0.900	0.930	1,034,000	0.9222	1.10%
2017-03-14	0	0.910	0.900	0.910	0.870	0.930	1,798,000	1,639,800	0.9120	0.910	0.900	0.910	0.870	0.930	1,798,000	0.9120	2.25%
2017-03-13	0	0.890	0.870	0.890	0.870	0.890	68,000	59,560	0.8759	0.890	0.870	0.890	0.870	0.890	68,000	0.8759	0.00%
2017-03-10	0	0.890	0.870	0.890	0.880	0.900	374,000	330,100	0.8826	0.890	0.870	0.890	0.880	0.900	374,000	0.8826	1.14%
2017-03-09	0	0.880	0.880	0.890	0.880	0.890	380,000	337,940	0.8893	0.880	0.880	0.890	0.880	0.890	380,000	0.8893	-2.22%
2017-03-08	0	0.900	0.900	0.910	0.870	0.910	2,095,000	1,869,150	0.8922	0.900	0.900	0.910	0.870	0.910	2,095,000	0.8922	2.27%
2017-03-07	0	0.880	0.860	0.880	0.860	0.880	1,412,000	1,229,500	0.8708	0.880	0.860	0.880	0.860	0.880	1,412,000	0.8708	3.53%
2017-03-06	0	0.850	0.850	0.860	0.840	0.860	582,000	496,900	0.8538	0.850	0.850	0.860	0.840	0.860	582,000	0.8538	0.00%
2017-03-03	0	0.850	0.840	0.850	0.830	0.850	144,000	121,040	0.8406	0.850	0.840	0.850	0.830	0.850	144,000	0.8406	1.19%
2017-03-02	0	0.840	0.830	0.850	0.830	0.870	494,000	420,300	0.8508	0.840	0.830	0.850	0.830	0.870	494,000	0.8508	-2.33%
2017-03-01	0	0.860	0.850	0.870	0.860	0.870	312,000	269,320	0.8632	0.860	0.850	0.870	0.860	0.870	312,000	0.8632	-1.15%
2017-02-28	0	0.870	0.860	0.880	0.840	0.880	796,000	692,080	0.8694	0.870	0.860	0.880	0.840	0.880	796,000	0.8694	0.00%
2017-02-27	0	0.870	0.850	0.870	0.850	0.870	686,000	588,260	0.8575	0.870	0.850	0.870	0.850	0.870	686,000	0.8575	1.16%
2017-02-24	0	0.860	0.860	0.870	0.850	0.860	348,000	299,000	0.8592	0.860	0.860	0.870	0.850	0.860	348,000	0.8592	-1.15%
2017-02-23	0	0.870	0.850	0.870	0.850	0.890	448,000	388,060	0.8662	0.870	0.850	0.870	0.850	0.890	448,000	0.8662	0.00%
2017-02-22	0	0.870	0.860	0.870	0.850	0.870	548,000	473,580	0.8642	0.870	0.860	0.870	0.850	0.870	548,000	0.8642	1.16%
2017-02-21	0	0.860	0.850	0.870	0.850	0.860	154,000	132,060	0.8575	0.860	0.850	0.870	0.850	0.860	154,000	0.8575	0.00%
2017-02-20	0	0.860	0.850	0.870	0.860	0.860	258,000	221,880	0.8600	0.860	0.850	0.870	0.860	0.860	258,000	0.8600	0.00%
2017-02-17	0	0.860	0.850	0.860	0.830	0.870	30,694,000	26,094,800	0.8502	0.860	0.850	0.860	0.830	0.870	30,694,000	0.8502	-1.15%
2017-02-16	0	0.870	0.860	0.870	0.850	0.900	1,948,000	1,709,300	0.8775	0.870	0.860	0.870	0.850	0.900	1,948,000	0.8775	1.16%
2017-02-15	0	0.860	0.850	0.860	0.830	0.860	2,411,200	2,042,880	0.8472	0.860	0.850	0.860	0.830	0.860	2,411,200	0.8472	3.61%
2017-02-14	0	0.830	0.820	0.830	0.800	0.830	888,000	719,920	0.8107	0.830	0.820	0.830	0.800	0.830	888,000	0.8107	3.75%
2017-02-13	0	0.800	0.790	0.800	0.780	0.800	104,000	82,320	0.7915	0.800	0.790	0.800	0.780	0.800	104,000	0.7915	1.27%
2017-02-10	0	0.790	0.780	0.800	0.780	0.820	784,000	625,920	0.7984	0.790	0.780	0.800	0.780	0.820	784,000	0.7984	0.00%
2017-02-09	0	0.790	0.800	0.820	0.790	0.800	580,000	463,800	0.7997	0.790	0.800	0.820	0.790	0.800	580,000	0.7997	-2.47%
2017-02-08	0	0.810	0.790	0.810	0.800	0.840	836,000	671,720	0.8035	0.810	0.790	0.810	0.800	0.840	836,000	0.8035	-1.22%
2017-02-07	0	0.820	0.810	0.820	0.810	0.830	200,000	164,080	0.8204	0.820	0.810	0.820	0.810	0.830	200,000	0.8204	1.23%
2017-02-06	0	0.810	0.800	0.810	0.810	0.820	937,000	767,000	0.8186	0.810	0.800	0.810	0.810	0.820	937,000	0.8186	-1.22%
2017-02-03	0	0.820	0.820	0.830	0.810	0.830	432,000	356,520	0.8253	0.820	0.820	0.830	0.810	0.830	432,000	0.8253	0.00%
2017-02-02	0	0.820	0.810	0.830	0.820	0.830	338,000	277,220	0.8202	0.820	0.810	0.830	0.820	0.830	338,000	0.8202	0.00%
2017-02-01	0	0.820	0.810	0.820	0.810	0.830	592,000	484,500	0.8184	0.820	0.810	0.820	0.810	0.830	592,000	0.8184	2.50%
2017-01-27	0	0.800	0.800	0.820	0.800	0.820	118,000	96,400	0.8169	0.800	0.800	0.820	0.800	0.820	118,000	0.8169	-2.44%
2017-01-26	0	0.820	0.810	0.820	0.770	0.820	2,686,000	2,163,220	0.8054	0.820	0.810	0.820	0.770	0.820	2,686,000	0.8054	5.13%
2017-01-25	0	0.780	0.760	0.780	0.750	0.780	438,000	336,400	0.7680	0.780	0.760	0.780	0.750	0.780	438,000	0.7680	5.41%
2017-01-24	0	0.740	0.730	0.750	0.730	0.750	6,018,000	4,451,080	0.7396	0.740	0.730	0.750	0.730	0.750	6,018,000	0.7396	0.00%
2017-01-23	0	0.740	0.740	0.750	0.720	0.790	5,581,100	4,235,256	0.7589	0.740	0.740	0.750	0.720	0.790	5,581,100	0.7589	1.37%
2017-01-20	0	0.730	0.720	0.740	0.720	0.790	4,150,000	3,114,040	0.7504	0.730	0.720	0.740	0.720	0.790	4,150,000	0.7504	-7.59%
2017-01-19	0	0.790	0.790	0.800	0.790	0.830	2,518,000	2,062,240	0.8190	0.790	0.790	0.800	0.790	0.830	2,518,000	0.8190	-2.47%
2017-01-18	0	0.810	0.800	0.810	0.760	0.810	2,134,000	1,701,060	0.7971	0.810	0.800	0.810	0.760	0.810	2,134,000	0.7971	6.58%
2017-01-17	0	0.760	0.750	0.770	0.750	0.770	104,000	78,980	0.7594	0.760	0.750	0.770	0.750	0.770	104,000	0.7594	-1.30%
2017-01-16	0	0.770	0.760	0.770	0.740	0.770	648,000	493,240	0.7612	0.770	0.760	0.770	0.740	0.770	648,000	0.7612	4.05%
2017-01-13	0	0.740	0.740	0.760	0.720	0.750	2,026,000	1,503,000	0.7419	0.740	0.740	0.760	0.720	0.750	2,026,000	0.7419	0.00%
2017-01-12	0	0.740	0.740	0.750	0.700	0.740	748,000	543,100	0.7261	0.740	0.740	0.750	0.700	0.740	748,000	0.7261	4.23%
2017-01-11	0	0.710	0.700	0.710	0.660	0.720	1,252,000	876,540	0.7001	0.710	0.700	0.710	0.660	0.720	1,252,000	0.7001	2.90%
2017-01-10	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2017-01-09	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2017-01-06	0	0.690	0.660	0.690	0.660	0.690	24,000	16,420	0.6842	0.690	0.660	0.690	0.660	0.690	24,000	0.6842	1.47%
2017-01-05	0	0.680	0.670	0.690	0.670	0.680	41,980	28,307	0.6743	0.680	0.670	0.690	0.670	0.680	41,980	0.6743	1.49%
2017-01-04	0	0.670	0.660	0.690	-	-	0	0	-	0.670	0.660	0.690	-	-	0	-	0.00%
2017-01-03	0	0.670	0.660	0.670	0.660	0.670	62,000	41,180	0.6642	0.670	0.660	0.670	0.660	0.670	62,000	0.6642	-2.90%
2016-12-30	0	0.690	0.670	0.690	0.660	0.700	102,000	69,100	0.6775	0.690	0.670	0.690	0.660	0.700	102,000	0.6775	4.55%
2016-12-29	0	0.660	0.660	0.680	0.650	0.670	120,000	80,000	0.6667	0.660	0.660	0.680	0.650	0.670	120,000	0.6667	0.00%
2016-12-28	0	0.660	0.660	0.670	0.650	0.670	377,970	247,320	0.6543	0.660	0.660	0.670	0.650	0.670	377,970	0.6543	-5.71%
2016-12-23	0	0.700	0.680	0.700	0.660	0.700	210,000	141,620	0.6744	0.700	0.680	0.700	0.660	0.700	210,000	0.6744	0.00%
2016-12-22	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	-1.41%
2016-12-21	0	0.710	0.680	0.710	0.720	0.720	2,000	1,440	0.7200	0.710	0.680	0.710	0.720	0.720	2,000	0.7200	4.41%
2016-12-20	0	0.680	0.670	0.700	0.670	0.680	112,000	76,040	0.6789	0.680	0.670	0.700	0.670	0.680	112,000	0.6789	3.03%
2016-12-19	0	0.660	0.650	0.690	0.660	0.660	20,000	13,200	0.6600	0.660	0.650	0.690	0.660	0.660	20,000	0.6600	0.00%
2016-12-16	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2016-12-15	0	0.660	0.660	0.690	-	-	0	0	-	0.660	0.660	0.690	-	-	0	-	0.00%
2016-12-14	0	0.660	0.660	0.680	0.660	0.680	467,012	317,477	0.6798	0.660	0.660	0.680	0.660	0.680	467,012	0.6798	-2.94%
2016-12-13	0	0.680	0.660	0.680	0.680	0.680	200,000	136,000	0.6800	0.680	0.660	0.680	0.680	0.680	200,000	0.6800	0.00%
2016-12-12	0	0.680	0.670	0.690	0.680	0.700	566,000	388,080	0.6857	0.680	0.670	0.690	0.680	0.700	566,000	0.6857	-2.86%
2016-12-09	0	0.700	0.680	0.700	0.700	0.700	116,000	81,200	0.7000	0.700	0.680	0.700	0.700	0.700	116,000	0.7000	1.45%
2016-12-08	0	0.690	0.680	0.690	0.680	0.690	153,000	105,490	0.6895	0.690	0.680	0.690	0.680	0.690	153,000	0.6895	0.00%
2016-12-07	0	0.690	0.690	0.700	0.680	0.700	52,000	36,160	0.6954	0.690	0.690	0.700	0.680	0.700	52,000	0.6954	1.47%
2016-12-06	0	0.680	0.670	0.720	0.660	0.680	196,003	131,082	0.6688	0.680	0.670	0.720	0.660	0.680	196,003	0.6688	0.00%
2016-12-05	0	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2016-12-02	0	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2016-12-01	0	0.680	0.670	0.710	0.670	0.700	102,000	70,000	0.6863	0.680	0.670	0.710	0.670	0.700	102,000	0.6863	0.00%
2016-11-30	0	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2016-11-29	0	0.680	0.680	0.690	0.670	0.680	144,000	97,520	0.6772	0.680	0.680	0.690	0.670	0.680	144,000	0.6772	1.49%
2016-11-28	0	0.670	0.670	0.690	0.660	0.680	156,000	104,480	0.6697	0.670	0.670	0.690	0.660	0.680	156,000	0.6697	1.52%
2016-11-25	0	0.660	0.650	0.670	0.660	0.670	394,000	261,780	0.6644	0.660	0.650	0.670	0.660	0.670	394,000	0.6644	-1.49%
2016-11-24	0	0.670	0.670	0.680	0.660	0.670	626,000	416,240	0.6649	0.670	0.670	0.680	0.660	0.670	626,000	0.6649	-1.47%
2016-11-23	0	0.680	0.670	0.700	0.680	0.720	628,000	435,000	0.6927	0.680	0.670	0.700	0.680	0.720	628,000	0.6927	-2.86%
2016-11-22	0	0.700	0.700	0.720	0.700	0.730	946,000	675,780	0.7144	0.700	0.700	0.720	0.700	0.730	946,000	0.7144	-4.11%
2016-11-21	0	0.730	0.730	0.750	0.730	0.760	668,000	497,940	0.7454	0.730	0.730	0.750	0.730	0.760	668,000	0.7454	1.39%
2016-11-18	0	0.720	0.720	0.750	0.720	0.750	96,000	71,180	0.7415	0.720	0.720	0.750	0.720	0.750	96,000	0.7415	0.00%
2016-11-17	0	0.720	0.700	0.730	0.720	0.720	6,000	4,320	0.7200	0.720	0.700	0.730	0.720	0.720	6,000	0.7200	2.86%
2016-11-16	0	0.700	0.690	0.700	0.690	0.710	296,000	206,820	0.6987	0.700	0.690	0.700	0.690	0.710	296,000	0.6987	0.00%
2016-11-15	0	0.700	0.670	0.720	-	-	0	0	-	0.700	0.670	0.720	-	-	0	-	0.00%
2016-11-14	0	0.700	0.700	0.740	0.700	0.700	76,000	53,200	0.7000	0.700	0.700	0.740	0.700	0.700	76,000	0.7000	0.00%
2016-11-11	0	0.700	0.700	0.720	0.700	0.700	20,000	14,000	0.7000	0.700	0.700	0.720	0.700	0.700	20,000	0.7000	-2.78%
2016-11-10	0	0.720	0.720	0.730	-	-	0	0	-	0.720	0.720	0.730	-	-	0	-	2.86%
2016-11-09	0	0.700	0.680	0.700	0.650	0.710	226,000	154,560	0.6839	0.700	0.680	0.700	0.650	0.710	226,000	0.6839	-5.41%
2016-11-08	0	0.740	0.710	0.750	-	-	0	0	-	0.740	0.710	0.750	-	-	0	-	0.00%
2016-11-07	0	0.740	0.710	0.740	0.750	0.750	2,000	1,500	0.7500	0.740	0.710	0.740	0.750	0.750	2,000	0.7500	0.00%
2016-11-04	0	0.740	0.710	0.770	-	-	0	0	-	0.740	0.710	0.770	-	-	0	-	0.00%
2016-11-03	0	0.740	0.720	0.760	-	-	0	0	-	0.740	0.720	0.760	-	-	0	-	0.00%
2016-11-02	0	0.740	0.720	0.760	-	-	0	0	-	0.740	0.720	0.760	-	-	0	-	0.00%
2016-11-01	0	0.740	0.740	0.760	0.740	0.740	80,000	59,000	0.7375	0.740	0.740	0.760	0.740	0.740	80,000	0.7375	0.00%
2016-10-31	0	0.740	0.730	0.740	0.730	0.750	360,000	264,200	0.7339	0.740	0.730	0.740	0.730	0.750	360,000	0.7339	0.00%
2016-10-28	0	0.740	0.740	0.760	0.730	0.760	406,000	306,460	0.7548	0.740	0.740	0.760	0.730	0.760	406,000	0.7548	-2.63%
2016-10-27	0	0.760	0.750	0.810	-	-	0	0	-	0.760	0.750	0.810	-	-	0	-	0.00%
2016-10-26	0	0.760	0.750	0.790	0.760	0.800	92,000	70,660	0.7680	0.760	0.750	0.790	0.760	0.800	92,000	0.7680	-2.56%
2016-10-25	0	0.780	0.770	0.790	0.780	0.780	70,000	54,600	0.7800	0.780	0.770	0.790	0.780	0.780	70,000	0.7800	0.00%
2016-10-24	0	0.780	0.770	0.800	0.780	0.780	46,000	35,880	0.7800	0.780	0.770	0.800	0.780	0.780	46,000	0.7800	1.30%
2016-10-20	0	0.770	0.760	0.800	-	-	0	0	-	0.770	0.760	0.800	-	-	0	-	0.00%
2016-10-19	0	0.770	0.750	0.800	-	-	0	0	-	0.770	0.750	0.800	-	-	0	-	0.00%
2016-10-18	0	0.770	0.750	0.800	-	-	0	0	-	0.770	0.750	0.800	-	-	0	-	0.00%
2016-10-17	0	0.770	0.760	0.800	0.750	0.770	82,000	63,100	0.7695	0.770	0.760	0.800	0.750	0.770	82,000	0.7695	1.32%
2016-10-14	0	0.760	0.760	0.800	0.750	0.760	282,000	212,180	0.7524	0.760	0.760	0.800	0.750	0.760	282,000	0.7524	-2.56%
2016-10-13	0	0.780	0.770	0.780	0.760	0.780	380,000	290,220	0.7637	0.780	0.770	0.780	0.760	0.780	380,000	0.7637	1.30%
2016-10-12	0	0.770	0.770	0.790	0.750	0.780	122,000	94,700	0.7762	0.770	0.770	0.790	0.750	0.780	122,000	0.7762	0.00%
2016-10-11	0	0.770	0.770	0.790	0.770	0.770	52,000	40,040	0.7700	0.770	0.770	0.790	0.770	0.770	52,000	0.7700	-3.75%
2016-10-07	0	0.800	0.760	0.800	0.750	0.800	40,000	30,700	0.7675	0.800	0.760	0.800	0.750	0.800	40,000	0.7675	0.00%
2016-10-06	0	0.800	0.760	0.800	0.760	0.800	10,000	7,840	0.7840	0.800	0.760	0.800	0.760	0.800	10,000	0.7840	2.56%
2016-10-05	0	0.780	0.760	0.780	0.770	0.810	66,000	50,940	0.7718	0.780	0.760	0.780	0.770	0.810	66,000	0.7718	1.30%
2016-10-04	0	0.770	0.770	0.790	0.750	0.770	810,000	610,200	0.7533	0.770	0.770	0.790	0.750	0.770	810,000	0.7533	-2.53%
2016-10-03	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	0.00%
2016-09-30	0	0.790	0.750	0.790	0.760	0.800	1,602,000	1,235,860	0.7714	0.790	0.750	0.790	0.760	0.800	1,602,000	0.7714	2.60%
2016-09-29	0	0.770	0.770	0.800	0.770	0.770	100,000	77,000	0.7700	0.770	0.770	0.800	0.770	0.770	100,000	0.7700	0.00%
2016-09-28	0	0.770	0.770	0.800	0.770	0.780	56,000	43,520	0.7771	0.770	0.770	0.800	0.770	0.780	56,000	0.7771	-1.28%
2016-09-27	0	0.780	0.760	0.790	-	-	0	0	-	0.780	0.760	0.790	-	-	0	-	0.00%
2016-09-26	0	0.780	0.770	0.780	0.780	0.790	20,000	15,700	0.7850	0.780	0.770	0.780	0.780	0.790	20,000	0.7850	-1.27%
2016-09-23	0	0.790	0.780	0.810	0.790	0.810	90,000	71,720	0.7969	0.790	0.780	0.810	0.790	0.810	90,000	0.7969	-1.25%
2016-09-22	0	0.800	0.800	0.820	0.770	0.800	272,000	215,600	0.7926	0.800	0.800	0.820	0.770	0.800	272,000	0.7926	1.27%
2016-09-21	0	0.790	0.760	0.810	0.770	0.800	152,000	119,100	0.7836	0.790	0.760	0.810	0.770	0.800	152,000	0.7836	-1.25%
2016-09-20	0	0.800	0.800	0.820	0.800	0.810	174,000	139,500	0.8017	0.800	0.800	0.820	0.800	0.810	174,000	0.8017	0.00%
2016-09-19	0	0.800	0.800	0.810	0.800	0.810	52,000	41,800	0.8038	0.800	0.800	0.810	0.800	0.810	52,000	0.8038	0.00%
2016-09-15	0	0.800	0.780	0.820	-	-	0	0	-	0.800	0.780	0.820	-	-	0	-	0.00%
2016-09-14	0	0.800	0.770	0.820	-	-	0	0	-	0.800	0.770	0.820	-	-	0	-	0.00%
2016-09-13	0	0.800	0.780	0.800	0.800	0.800	36,000	28,480	0.7911	0.800	0.780	0.800	0.800	0.800	36,000	0.7911	0.00%
2016-09-12	0	0.800	0.800	0.810	0.800	0.810	138,000	110,800	0.8029	0.800	0.800	0.810	0.800	0.810	138,000	0.8029	-4.76%
2016-09-09	0	0.840	0.840	0.850	0.830	0.850	1,208,000	1,014,380	0.8397	0.840	0.840	0.850	0.830	0.850	1,208,000	0.8397	1.20%
2016-09-08	0	0.830	0.830	0.840	0.800	0.840	792,000	655,400	0.8275	0.830	0.830	0.840	0.800	0.840	792,000	0.8275	1.22%
2016-09-07	0	0.820	0.810	0.820	0.780	0.820	528,000	427,280	0.8092	0.820	0.810	0.820	0.780	0.820	528,000	0.8092	2.50%
2016-09-06	0	0.800	0.790	0.810	0.790	0.810	346,000	277,180	0.8011	0.800	0.790	0.810	0.790	0.810	346,000	0.8011	-2.44%
2016-09-05	0	0.820	0.820	0.830	0.780	0.840	2,160,000	1,753,880	0.8120	0.820	0.820	0.830	0.780	0.840	2,160,000	0.8120	6.49%
2016-09-02	0	0.770	0.770	0.780	0.760	0.780	1,064,000	820,760	0.7714	0.770	0.770	0.780	0.760	0.780	1,064,000	0.7714	4.05%
2016-09-01	0	0.740	0.740	0.770	-	-	0	0	-	0.740	0.740	0.770	-	-	0	-	0.00%
2016-08-31	0	0.740	0.740	0.770	0.740	0.750	110,000	81,800	0.7436	0.740	0.740	0.770	0.740	0.750	110,000	0.7436	0.00%
2016-08-30	0	0.740	0.740	0.760	0.720	0.760	90,000	66,800	0.7422	0.740	0.740	0.760	0.720	0.760	90,000	0.7422	-1.33%
2016-08-29	0	0.750	0.740	0.760	0.740	0.750	44,000	32,780	0.7450	0.750	0.740	0.760	0.740	0.750	44,000	0.7450	-2.60%
2016-08-26	0	0.770	0.760	0.770	0.730	0.770	290,000	217,860	0.7512	0.770	0.760	0.770	0.730	0.770	290,000	0.7512	4.05%
2016-08-25	0	0.740	0.730	0.740	0.740	0.750	90,000	66,960	0.7440	0.740	0.730	0.740	0.740	0.750	90,000	0.7440	0.00%
2016-08-24	0	0.740	0.720	0.740	0.720	0.770	270,000	196,360	0.7273	0.740	0.720	0.740	0.720	0.770	270,000	0.7273	-1.33%
2016-08-23	0	0.750	0.750	0.760	0.720	0.750	230,000	169,920	0.7388	0.750	0.750	0.760	0.720	0.750	230,000	0.7388	1.35%
2016-08-22	0	0.740	0.740	0.750	0.730	0.740	326,000	240,940	0.7391	0.740	0.740	0.750	0.730	0.740	326,000	0.7391	-2.63%
2016-08-19	0	0.760	0.740	0.760	0.760	0.760	2,000	1,520	0.7600	0.760	0.740	0.760	0.760	0.760	2,000	0.7600	0.00%
2016-08-18	0	0.760	0.750	0.770	0.760	0.760	104,000	79,040	0.7600	0.760	0.750	0.770	0.760	0.760	104,000	0.7600	2.70%
2016-08-17	0	0.740	0.740	0.750	0.720	0.740	386,000	283,980	0.7357	0.740	0.740	0.750	0.720	0.740	386,000	0.7357	-3.90%
2016-08-16	0	0.770	0.750	0.770	0.750	0.780	268,000	204,100	0.7616	0.770	0.750	0.770	0.750	0.780	268,000	0.7616	1.32%
2016-08-15	0	0.760	0.760	0.770	0.720	0.760	466,000	346,700	0.7440	0.760	0.760	0.770	0.720	0.760	466,000	0.7440	4.11%
2016-08-12	0	0.730	0.730	0.740	0.720	0.750	828,000	602,520	0.7277	0.730	0.730	0.740	0.720	0.750	828,000	0.7277	-3.95%
2016-08-11	0	0.760	0.760	0.770	0.750	0.760	172,000	129,700	0.7541	0.760	0.760	0.770	0.750	0.760	172,000	0.7541	-1.30%
2016-08-10	0	0.770	0.760	0.770	0.750	0.800	592,000	457,240	0.7724	0.770	0.760	0.770	0.750	0.800	592,000	0.7724	-2.53%
2016-08-09	0	0.790	0.760	0.790	0.780	0.790	558,000	439,420	0.7875	0.790	0.760	0.790	0.780	0.790	558,000	0.7875	0.00%
2016-08-08	0	0.790	0.760	0.790	0.780	0.790	70,000	54,640	0.7806	0.790	0.760	0.790	0.780	0.790	70,000	0.7806	2.60%
2016-08-05	0	0.770	0.750	0.780	0.770	0.770	8,000	6,160	0.7700	0.770	0.750	0.780	0.770	0.770	8,000	0.7700	-1.28%
2016-08-04	0	0.780	0.760	0.780	0.750	0.780	104,000	78,860	0.7583	0.780	0.760	0.780	0.750	0.780	104,000	0.7583	0.00%
2016-08-03	0	0.780	0.770	0.780	0.770	0.790	552,000	432,460	0.7834	0.780	0.770	0.780	0.770	0.790	552,000	0.7834	0.00%
2016-08-01	0	0.780	0.760	0.770	0.760	0.780	580,000	446,400	0.7697	0.780	0.760	0.770	0.760	0.780	580,000	0.7697	4.00%
2016-07-29	0	0.750	0.730	0.770	0.730	0.770	987,200	732,640	0.7421	0.750	0.730	0.770	0.730	0.770	987,200	0.7421	0.00%
2016-07-28	0	0.750	0.750	0.770	0.750	0.780	944,000	721,480	0.7643	0.750	0.750	0.770	0.750	0.780	944,000	0.7643	-3.85%
2016-07-27	0	0.780	0.770	0.780	0.780	0.800	318,000	249,480	0.7845	0.780	0.770	0.780	0.780	0.800	318,000	0.7845	-2.50%
2016-07-26	0	0.800	0.780	0.790	0.770	0.830	1,520,000	1,220,800	0.8032	0.800	0.780	0.790	0.770	0.830	1,520,000	0.8032	1.27%
2016-07-25	0	0.790	0.780	0.790	0.750	0.800	2,138,000	1,649,980	0.7717	0.790	0.780	0.790	0.750	0.800	2,138,000	0.7717	5.33%
2016-07-22	0	0.750	0.750	0.760	0.750	0.920	8,688,000	6,929,920	0.7976	0.750	0.750	0.760	0.750	0.920	8,688,000	0.7976	-17.58%
2016-07-21	0	0.910	0.880	0.920	0.840	0.930	7,688,000	6,858,660	0.8921	0.910	0.880	0.920	0.840	0.930	7,688,000	0.8921	5.81%
2016-07-20	0	0.860	0.840	0.860	0.770	0.860	4,722,000	3,948,880	0.8363	0.860	0.840	0.860	0.770	0.860	4,722,000	0.8363	11.69%
2016-07-19	0	0.770	0.770	0.780	0.750	0.770	3,546,000	2,691,700	0.7591	0.770	0.770	0.780	0.750	0.770	3,546,000	0.7591	-1.28%
2016-07-18	0	0.780	0.770	0.780	0.760	0.830	2,734,000	2,139,660	0.7826	0.780	0.770	0.780	0.760	0.830	2,734,000	0.7826	-2.50%
2016-07-15	0	0.800	0.770	0.800	0.770	0.800	2,452,000	1,939,460	0.7910	0.800	0.770	0.800	0.770	0.800	2,452,000	0.7910	0.00%
2016-07-14	0	0.800	0.800	0.810	0.720	0.840	5,608,000	4,332,100	0.7725	0.800	0.800	0.810	0.720	0.840	5,608,000	0.7725	12.68%
2016-07-13	0	0.710	0.700	0.710	0.670	0.720	2,990,000	2,090,960	0.6993	0.710	0.700	0.710	0.670	0.720	2,990,000	0.6993	4.41%
2016-07-12	0	0.680	0.670	0.680	0.660	0.680	856,000	579,080	0.6765	0.680	0.670	0.680	0.660	0.680	856,000	0.6765	3.03%
2016-07-11	0	0.660	0.660	0.670	0.610	0.680	1,562,000	1,028,960	0.6587	0.660	0.660	0.670	0.610	0.680	1,562,000	0.6587	4.76%
2016-07-08	0	0.630	0.620	0.640	0.630	0.640	962,000	612,660	0.6369	0.630	0.620	0.640	0.630	0.640	962,000	0.6369	1.61%
2016-07-07	0	0.620	0.620	0.630	0.600	0.620	1,196,000	731,680	0.6118	0.620	0.620	0.630	0.600	0.620	1,196,000	0.6118	5.08%
2016-07-06	0	0.590	0.580	0.600	0.560	0.590	900,000	512,000	0.5689	0.590	0.580	0.600	0.560	0.590	900,000	0.5689	-1.67%
2016-07-05	0	0.600	0.600	0.620	0.600	0.620	5,564,000	3,340,080	0.6003	0.600	0.600	0.620	0.600	0.620	5,564,000	0.6003	0.00%
2016-07-04	0	0.600	0.590	0.600	0.540	0.610	1,598,000	949,840	0.5944	0.600	0.590	0.600	0.540	0.610	1,598,000	0.5944	3.45%
2016-06-30	0	0.580	0.570	0.580	0.580	0.580	6,000	3,480	0.5800	0.580	0.570	0.580	0.580	0.580	6,000	0.5800	1.75%
2016-06-29	0	0.570	0.570	0.580	0.570	0.580	196,000	112,680	0.5749	0.570	0.570	0.580	0.570	0.580	196,000	0.5749	0.00%
2016-06-28	0	0.570	0.570	0.580	0.560	0.570	542,000	308,320	0.5689	0.570	0.570	0.580	0.560	0.570	542,000	0.5689	1.79%
2016-06-27	0	0.560	0.560	0.570	0.550	0.560	282,000	156,780	0.5560	0.560	0.560	0.570	0.550	0.560	282,000	0.5560	1.82%
2016-06-24	0	0.550	0.550	0.560	0.530	0.550	1,742,000	949,100	0.5448	0.550	0.550	0.560	0.530	0.550	1,742,000	0.5448	-3.51%
2016-06-23	0	0.570	0.570	0.580	0.560	0.570	104,000	58,620	0.5637	0.570	0.570	0.580	0.560	0.570	104,000	0.5637	1.79%
2016-06-22	0	0.560	0.560	0.570	0.550	0.560	500,000	279,800	0.5596	0.560	0.560	0.570	0.550	0.560	500,000	0.5596	1.82%
2016-06-21	0	0.550	0.550	0.560	0.550	0.560	272,000	150,660	0.5539	0.550	0.550	0.560	0.550	0.560	272,000	0.5539	1.85%
2016-06-20	0	0.540	0.540	0.560	0.540	0.550	206,000	113,240	0.5497	0.540	0.540	0.560	0.540	0.550	206,000	0.5497	-1.82%
2016-06-17	0	0.550	0.540	0.550	0.530	0.550	470,000	252,900	0.5381	0.550	0.540	0.550	0.530	0.550	470,000	0.5381	3.77%
2016-06-16	0	0.530	0.530	0.560	0.520	0.540	454,000	238,980	0.5264	0.530	0.530	0.560	0.520	0.540	454,000	0.5264	-1.85%
2016-06-15	0	0.540	0.540	0.550	0.520	0.520	16,000	8,320	0.5200	0.540	0.540	0.550	0.520	0.520	16,000	0.5200	0.00%
2016-06-14	0	0.540	0.520	0.550	0.520	0.540	182,000	96,580	0.5307	0.540	0.520	0.550	0.520	0.540	182,000	0.5307	-1.82%
2016-06-13	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2016-06-10	0	0.550	0.550	0.570	0.550	0.550	70,000	38,500	0.5500	0.550	0.550	0.570	0.550	0.550	70,000	0.5500	-3.51%
2016-06-08	0	0.570	0.560	0.580	-	-	0	0	-	0.570	0.560	0.580	-	-	0	-	0.00%
2016-06-07	0	0.570	0.570	0.580	0.550	0.580	488,000	279,860	0.5735	0.570	0.570	0.580	0.550	0.580	488,000	0.5735	0.00%
2016-06-06	0	0.570	0.560	0.570	0.540	0.570	354,000	200,640	0.5668	0.570	0.560	0.570	0.540	0.570	354,000	0.5668	0.00%
2016-06-03	0	0.570	0.560	0.580	0.560	0.570	156,000	87,900	0.5635	0.570	0.560	0.580	0.560	0.570	156,000	0.5635	1.79%
2016-06-02	0	0.560	0.550	0.570	0.530	0.560	62,000	33,620	0.5423	0.560	0.550	0.570	0.530	0.560	62,000	0.5423	0.00%
2016-06-01	0	0.560	0.560	0.570	0.540	0.570	1,480,000	825,360	0.5577	0.560	0.560	0.570	0.540	0.570	1,480,000	0.5577	1.82%
2016-05-31	0	0.550	0.540	0.560	0.550	0.550	366,000	201,300	0.5500	0.550	0.540	0.560	0.550	0.550	366,000	0.5500	0.00%
2016-05-30	0	0.550	0.540	0.550	0.550	0.550	300,000	165,000	0.5500	0.550	0.540	0.550	0.550	0.550	300,000	0.5500	1.85%
2016-05-27	0	0.540	0.530	0.550	0.520	0.540	216,000	115,040	0.5326	0.540	0.530	0.550	0.520	0.540	216,000	0.5326	1.89%
2016-05-26	0	0.530	0.520	0.550	-	-	0	0	-	0.530	0.520	0.550	-	-	0	-	0.00%
2016-05-25	0	0.530	0.530	0.540	0.530	0.540	122,000	65,280	0.5351	0.530	0.530	0.540	0.530	0.540	122,000	0.5351	1.92%
2016-05-24	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2016-05-23	0	0.520	0.520	0.540	0.510	0.510	82,000	41,820	0.5100	0.520	0.520	0.540	0.510	0.510	82,000	0.5100	-3.70%
2016-05-20	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2016-05-19	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2016-05-18	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2016-05-17	0	0.540	0.530	0.540	0.520	0.540	34,000	18,200	0.5353	0.540	0.530	0.540	0.520	0.540	34,000	0.5353	3.85%
2016-05-16	0	0.520	0.520	0.540	0.520	0.520	8,000	4,160	0.5200	0.520	0.520	0.540	0.520	0.520	8,000	0.5200	0.00%
2016-05-13	0	0.520	0.520	0.540	0.520	0.540	50,000	26,560	0.5312	0.520	0.520	0.540	0.520	0.540	50,000	0.5312	-1.89%
2016-05-12	0	0.530	0.530	0.540	0.530	0.530	160,000	84,800	0.5300	0.530	0.530	0.540	0.530	0.530	160,000	0.5300	-1.85%
2016-05-11	0	0.540	0.530	0.560	-	-	0	0	-	0.540	0.530	0.560	-	-	0	-	0.00%
2016-05-10	0	0.540	0.530	0.550	0.530	0.540	682,000	362,160	0.5310	0.540	0.530	0.550	0.530	0.540	682,000	0.5310	-1.82%
2016-05-09	0	0.550	0.550	0.560	0.550	0.560	212,000	117,320	0.5534	0.550	0.550	0.560	0.550	0.560	212,000	0.5534	-1.79%
2016-05-06	0	0.560	0.550	0.560	0.560	0.560	544,000	304,640	0.5600	0.560	0.550	0.560	0.560	0.560	544,000	0.5600	0.00%
2016-05-05	0	0.560	0.560	0.570	0.560	0.560	180,000	100,800	0.5600	0.560	0.560	0.570	0.560	0.560	180,000	0.5600	0.00%
2016-05-04	0	0.560	0.550	0.570	0.560	0.560	100,000	56,000	0.5600	0.560	0.550	0.570	0.560	0.560	100,000	0.5600	0.00%
2016-05-03	0	0.560	0.550	0.570	0.550	0.560	362,000	201,720	0.5572	0.560	0.550	0.570	0.550	0.560	362,000	0.5572	1.82%
2016-04-29	0	0.550	0.540	0.560	0.540	0.560	169,000	92,920	0.5498	0.550	0.540	0.560	0.540	0.560	169,000	0.5498	1.85%
2016-04-28	0	0.540	0.540	0.570	0.540	0.560	320,000	178,540	0.5579	0.540	0.540	0.570	0.540	0.560	320,000	0.5579	-3.57%
2016-04-27	0	0.560	0.560	0.570	0.560	0.570	468,000	262,880	0.5617	0.560	0.560	0.570	0.560	0.570	468,000	0.5617	0.00%
2016-04-26	0	0.560	0.550	0.570	0.560	0.570	300,000	169,760	0.5659	0.560	0.550	0.570	0.560	0.570	300,000	0.5659	-3.45%
2016-04-25	0	0.580	0.560	0.580	0.570	0.590	816,000	469,000	0.5748	0.580	0.560	0.580	0.570	0.590	816,000	0.5748	0.00%
2016-04-22	0	0.580	0.580	0.590	0.570	0.580	162,000	93,460	0.5769	0.580	0.580	0.590	0.570	0.580	162,000	0.5769	0.00%
2016-04-21	0	0.580	0.570	0.580	0.570	0.590	544,000	316,800	0.5824	0.580	0.570	0.580	0.570	0.590	544,000	0.5824	1.75%
2016-04-20	0	0.570	0.560	0.570	0.560	0.580	238,000	135,360	0.5687	0.570	0.560	0.570	0.560	0.580	238,000	0.5687	-1.72%
2016-04-19	0	0.580	0.560	0.580	0.580	0.580	20,000	11,600	0.5800	0.580	0.560	0.580	0.580	0.580	20,000	0.5800	0.00%
2016-04-18	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	0.00%
2016-04-15	0	0.580	0.560	0.590	0.580	0.610	428,000	252,460	0.5899	0.580	0.560	0.590	0.580	0.610	428,000	0.5899	-3.33%
2016-04-14	0	0.600	0.600	0.610	0.560	0.610	3,978,000	2,335,740	0.5872	0.600	0.600	0.610	0.560	0.610	3,978,000	0.5872	5.26%
2016-04-13	0	0.570	0.570	0.580	0.540	0.580	4,154,000	2,321,180	0.5588	0.570	0.570	0.580	0.540	0.580	4,154,000	0.5588	5.56%
2016-04-12	0	0.540	0.530	0.540	0.510	0.540	4,288,000	2,277,960	0.5312	0.540	0.530	0.540	0.510	0.540	4,288,000	0.5312	5.88%
2016-04-11	0	0.510	0.510	0.520	0.500	0.520	1,279,000	653,485	0.5109	0.510	0.510	0.520	0.500	0.520	1,279,000	0.5109	2.00%
2016-04-08	0	0.500	0.495	0.500	0.490	0.500	1,300,000	648,260	0.4987	0.500	0.495	0.500	0.490	0.500	1,300,000	0.4987	-1.96%
2016-04-07	0	0.510	0.500	0.510	0.495	0.510	3,562,000	1,793,730	0.5036	0.510	0.500	0.510	0.495	0.510	3,562,000	0.5036	-1.92%
2016-04-06	0	0.520	0.510	0.520	0.510	0.520	150,160	76,608	0.5102	0.520	0.510	0.520	0.510	0.520	150,160	0.5102	0.00%
2016-04-05	0	0.520	0.510	0.520	0.510	0.520	224,000	115,360	0.5150	0.520	0.510	0.520	0.510	0.520	224,000	0.5150	-1.89%
2016-04-01	0	0.530	0.520	0.530	0.520	0.530	124,500	64,930	0.5215	0.530	0.520	0.530	0.520	0.530	124,500	0.5215	1.92%
2016-03-31	0	0.520	0.520	0.530	0.520	0.520	164,000	85,280	0.5200	0.520	0.520	0.530	0.520	0.520	164,000	0.5200	0.00%
2016-03-30	0	0.520	0.510	0.520	0.510	0.530	1,870,000	964,240	0.5156	0.520	0.510	0.520	0.510	0.530	1,870,000	0.5156	0.00%
2016-03-29	0	0.520	0.520	0.540	0.510	0.520	208,000	107,680	0.5177	0.520	0.520	0.540	0.510	0.520	208,000	0.5177	0.00%
2016-03-24	0	0.520	0.510	0.520	0.520	0.540	210,000	111,000	0.5286	0.520	0.510	0.520	0.520	0.540	210,000	0.5286	-3.70%
2016-03-23	0	0.540	0.530	0.540	0.530	0.540	1,828,000	986,480	0.5396	0.540	0.530	0.540	0.530	0.540	1,828,000	0.5396	1.89%
2016-03-22	0	0.530	0.530	0.540	0.520	0.540	2,486,000	1,320,680	0.5312	0.530	0.530	0.540	0.520	0.540	2,486,000	0.5312	3.92%
2016-03-21	0	0.510	0.510	0.520	0.500	0.530	6,032,000	3,071,580	0.5092	0.510	0.510	0.520	0.500	0.530	6,032,000	0.5092	0.00%
2016-03-18	0	0.510	0.510	0.520	0.510	0.550	5,364,000	2,795,200	0.5211	0.510	0.510	0.520	0.510	0.550	5,364,000	0.5211	-7.27%
2016-03-17	0	0.550	0.540	0.550	0.550	0.560	1,350,000	745,500	0.5522	0.550	0.540	0.550	0.550	0.560	1,350,000	0.5522	-1.79%
2016-03-16	0	0.560	0.550	0.560	0.530	0.570	2,272,000	1,260,940	0.5550	0.560	0.550	0.560	0.530	0.570	2,272,000	0.5550	5.66%
2016-03-15	0	0.530	0.520	0.530	-	-	50,000	26,500	0.5300	0.530	0.520	0.530	-	-	50,000	0.5300	0.00%
2016-03-14	0	0.530	0.530	0.540	0.530	0.540	268,000	144,620	0.5396	0.530	0.530	0.540	0.530	0.540	268,000	0.5396	-1.85%
2016-03-11	0	0.540	0.520	0.540	0.510	0.540	200,000	107,580	0.5379	0.540	0.520	0.540	0.510	0.540	200,000	0.5379	3.85%
2016-03-10	0	0.520	0.520	0.530	0.520	0.520	50,000	26,000	0.5200	0.520	0.520	0.530	0.520	0.520	50,000	0.5200	-1.89%
2016-03-09	0	0.530	0.520	0.540	-	-	0	0	-	0.530	0.520	0.540	-	-	0	-	0.00%
2016-03-08	0	0.530	0.530	0.540	0.520	0.540	632,000	333,920	0.5284	0.530	0.530	0.540	0.520	0.540	632,000	0.5284	-1.85%
2016-03-07	0	0.540	0.530	0.540	0.530	0.540	1,098,000	584,900	0.5327	0.540	0.530	0.540	0.530	0.540	1,098,000	0.5327	3.85%
2016-03-04	0	0.520	0.520	0.540	0.520	0.530	610,000	317,480	0.5205	0.520	0.520	0.540	0.520	0.530	610,000	0.5205	0.00%
2016-03-03	0	0.520	0.520	0.530	0.510	0.530	870,000	450,660	0.5180	0.520	0.520	0.530	0.510	0.530	870,000	0.5180	1.96%
2016-03-02	0	0.510	0.510	0.520	0.510	0.530	784,000	404,260	0.5156	0.510	0.510	0.520	0.510	0.530	784,000	0.5156	2.00%
2016-03-01	0	0.500	0.495	0.510	0.495	0.510	1,186,000	593,440	0.5004	0.500	0.495	0.510	0.495	0.510	1,186,000	0.5004	-1.96%
2016-02-29	0	0.510	0.500	0.520	0.510	0.520	736,000	376,920	0.5121	0.510	0.500	0.520	0.510	0.520	736,000	0.5121	-5.56%
2016-02-26	0	0.540	0.520	0.540	0.520	0.540	246,000	130,100	0.5289	0.540	0.520	0.540	0.520	0.540	246,000	0.5289	3.85%
2016-02-25	0	0.520	0.520	0.540	0.510	0.530	514,000	268,420	0.5222	0.520	0.520	0.540	0.510	0.530	514,000	0.5222	-3.70%
2016-02-24	0	0.540	0.520	0.540	0.540	0.540	416,000	224,640	0.5400	0.540	0.520	0.540	0.540	0.540	416,000	0.5400	0.00%
2016-02-23	0	0.540	0.520	0.540	0.520	0.540	62,000	32,720	0.5277	0.540	0.520	0.540	0.520	0.540	62,000	0.5277	5.88%
2016-02-22	0	0.510	0.510	0.530	0.510	0.530	322,000	167,720	0.5209	0.510	0.510	0.530	0.510	0.530	322,000	0.5209	-3.77%
2016-02-19	0	0.530	0.530	0.540	0.520	0.530	630,000	329,400	0.5229	0.530	0.530	0.540	0.520	0.530	630,000	0.5229	0.00%
2016-02-18	0	0.530	0.520	0.530	0.520	0.530	2,030,000	1,059,000	0.5217	0.530	0.520	0.530	0.520	0.530	2,030,000	0.5217	-1.85%
2016-02-17	0	0.540	0.530	0.540	0.500	0.540	3,666,000	1,871,180	0.5104	0.540	0.530	0.540	0.500	0.540	3,666,000	0.5104	1.89%
2016-02-16	0	0.530	0.510	0.530	0.510	0.530	230,000	119,500	0.5196	0.530	0.510	0.530	0.510	0.530	230,000	0.5196	6.00%
2016-02-15	0	0.500	0.500	0.510	0.495	0.510	382,000	190,700	0.4992	0.500	0.500	0.510	0.495	0.510	382,000	0.4992	0.00%
2016-02-12	0	0.500	0.495	0.510	0.490	0.510	470,000	235,430	0.5009	0.500	0.495	0.510	0.490	0.510	470,000	0.5009	-1.96%
2016-02-11	0	0.510	0.495	0.510	0.495	0.510	336,000	167,330	0.4980	0.510	0.495	0.510	0.495	0.510	336,000	0.4980	-1.92%
2016-02-05	0	0.520	0.510	0.530	0.520	0.520	10,000	5,200	0.5200	0.520	0.510	0.530	0.520	0.520	10,000	0.5200	1.96%
2016-02-04	0	0.510	0.500	0.510	0.510	0.520	250,000	127,800	0.5112	0.510	0.500	0.510	0.510	0.520	250,000	0.5112	2.00%
2016-02-03	0	0.500	0.490	0.500	0.500	0.510	582,000	291,020	0.5000	0.500	0.490	0.500	0.500	0.510	582,000	0.5000	0.00%
2016-02-02	0	0.500	0.500	0.520	0.500	0.520	604,000	311,040	0.5150	0.500	0.500	0.520	0.500	0.520	604,000	0.5150	-1.96%
2016-02-01	0	0.510	0.500	0.520	0.500	0.520	308,000	157,540	0.5115	0.510	0.500	0.520	0.500	0.520	308,000	0.5115	0.00%
2016-01-29	0	0.510	0.510	0.520	0.500	0.520	3,140,000	1,573,440	0.5011	0.510	0.510	0.520	0.500	0.520	3,140,000	0.5011	2.00%
2016-01-28	0	0.500	0.500	0.520	0.500	0.530	838,000	425,560	0.5078	0.500	0.500	0.520	0.500	0.530	838,000	0.5078	-3.85%
2016-01-27	0	0.520	0.510	0.530	0.520	0.530	606,000	315,540	0.5207	0.520	0.510	0.530	0.520	0.530	606,000	0.5207	0.00%
2016-01-26	0	0.520	0.510	0.520	0.520	0.530	674,000	355,020	0.5267	0.520	0.510	0.520	0.520	0.530	674,000	0.5267	-7.14%
2016-01-25	0	0.560	0.540	0.560	0.540	0.570	172,000	95,360	0.5544	0.560	0.540	0.560	0.540	0.570	172,000	0.5544	5.66%
2016-01-22	0	0.530	0.530	0.580	-	-	0	0	-	0.530	0.530	0.580	-	-	0	-	0.00%
2016-01-21	0	0.530	0.530	0.560	0.530	0.560	208,000	114,840	0.5521	0.530	0.530	0.560	0.530	0.560	208,000	0.5521	-8.62%
2016-01-20	0	0.580	0.560	0.590	0.560	0.580	88,000	49,940	0.5675	0.580	0.560	0.590	0.560	0.580	88,000	0.5675	0.00%
2016-01-19	0	0.580	0.570	0.590	0.570	0.580	150,000	86,500	0.5767	0.580	0.570	0.590	0.570	0.580	150,000	0.5767	1.75%
2016-01-18	0	0.570	0.570	0.590	0.570	0.570	114,000	64,980	0.5700	0.570	0.570	0.590	0.570	0.570	114,000	0.5700	0.00%
2016-01-15	0	0.570	0.560	0.590	0.570	0.590	714,000	412,760	0.5781	0.570	0.560	0.590	0.570	0.590	714,000	0.5781	-3.39%
2016-01-14	0	0.590	0.590	0.600	0.580	0.590	150,000	88,300	0.5887	0.590	0.590	0.600	0.580	0.590	150,000	0.5887	-1.67%
2016-01-13	0	0.600	0.590	0.600	0.600	0.630	170,000	102,060	0.6004	0.600	0.590	0.600	0.600	0.630	170,000	0.6004	3.45%
2016-01-12	0	0.580	0.580	0.590	0.580	0.600	26,000	15,200	0.5846	0.580	0.580	0.590	0.580	0.600	26,000	0.5846	-3.33%
2016-01-11	0	0.600	0.590	0.600	0.590	0.610	442,000	264,320	0.5980	0.600	0.590	0.600	0.590	0.610	442,000	0.5980	-3.23%
2016-01-08	0	0.620	0.610	0.630	0.600	0.630	140,000	84,680	0.6049	0.620	0.610	0.630	0.600	0.630	140,000	0.6049	3.33%
2016-01-07	0	0.600	0.600	0.640	0.600	0.640	718,000	437,620	0.6095	0.600	0.600	0.640	0.600	0.640	718,000	0.6095	-6.25%
2016-01-06	0	0.640	0.630	0.650	0.630	0.650	510,000	324,880	0.6370	0.640	0.630	0.650	0.630	0.650	510,000	0.6370	1.59%
2016-01-05	0	0.630	0.630	0.640	0.630	0.640	398,000	252,720	0.6350	0.630	0.630	0.640	0.630	0.640	398,000	0.6350	-1.56%
2016-01-04	0	0.640	0.640	0.650	0.630	0.650	1,358,000	860,500	0.6337	0.640	0.640	0.650	0.630	0.650	1,358,000	0.6337	-1.54%
2015-12-31	0	0.650	0.650	0.670	0.650	0.650	60,000	39,000	0.6500	0.650	0.650	0.670	0.650	0.650	60,000	0.6500	0.00%
2015-12-30	0	0.650	0.650	0.660	0.650	0.670	28,000	18,480	0.6600	0.650	0.650	0.660	0.650	0.670	28,000	0.6600	0.00%
2015-12-29	0	0.650	0.650	0.660	0.650	0.660	774,000	509,940	0.6588	0.650	0.650	0.660	0.650	0.660	774,000	0.6588	0.00%
2015-12-28	0	0.650	0.640	0.650	0.640	0.670	1,004,000	656,240	0.6536	0.650	0.640	0.650	0.640	0.670	1,004,000	0.6536	1.56%
2015-12-24	0	0.640	0.640	0.650	0.640	0.650	80,000	51,700	0.6463	0.640	0.640	0.650	0.640	0.650	80,000	0.6463	0.00%
2015-12-23	0	0.640	0.640	0.650	0.640	0.670	530,000	347,580	0.6558	0.640	0.640	0.650	0.640	0.670	530,000	0.6558	-1.54%
2015-12-22	0	0.650	0.650	0.660	0.620	0.680	2,868,000	1,854,800	0.6467	0.650	0.650	0.660	0.620	0.680	2,868,000	0.6467	3.17%
2015-12-21	0	0.630	0.630	0.640	0.620	0.640	914,000	577,820	0.6322	0.630	0.630	0.640	0.620	0.640	914,000	0.6322	1.61%
2015-12-18	0	0.620	0.620	0.630	0.620	0.630	298,000	185,260	0.6217	0.620	0.620	0.630	0.620	0.630	298,000	0.6217	0.00%
2015-12-17	0	0.620	0.620	0.630	0.620	0.620	602,000	373,240	0.6200	0.620	0.620	0.630	0.620	0.620	602,000	0.6200	0.00%
2015-12-16	0	0.620	0.610	0.620	0.610	0.620	246,000	150,660	0.6124	0.620	0.610	0.620	0.610	0.620	246,000	0.6124	0.00%
2015-12-15	0	0.620	0.600	0.620	0.600	0.620	132,000	79,920	0.6055	0.620	0.600	0.620	0.600	0.620	132,000	0.6055	1.64%
2015-12-14	0	0.610	0.600	0.620	0.590	0.610	280,060	167,298	0.5974	0.610	0.600	0.620	0.590	0.610	280,060	0.5974	1.67%
2015-12-11	0	0.600	0.600	0.610	0.600	0.610	931,000	561,190	0.6028	0.600	0.600	0.610	0.600	0.610	931,000	0.6028	-3.23%
2015-12-10	0	0.620	0.610	0.630	0.610	0.630	1,108,000	685,760	0.6189	0.620	0.610	0.630	0.610	0.630	1,108,000	0.6189	-1.59%
2015-12-09	0	0.630	0.620	0.630	0.630	0.640	1,184,000	747,360	0.6312	0.630	0.620	0.630	0.630	0.640	1,184,000	0.6312	-1.56%
2015-12-08	0	0.640	0.640	0.650	0.630	0.650	802,000	514,420	0.6414	0.640	0.640	0.650	0.630	0.650	802,000	0.6414	0.00%
2015-12-07	0	0.640	0.640	0.650	0.640	0.650	576,000	368,940	0.6405	0.640	0.640	0.650	0.640	0.650	576,000	0.6405	-1.54%
2015-12-04	0	0.650	0.650	0.660	0.650	0.660	528,000	343,260	0.6501	0.650	0.650	0.660	0.650	0.660	528,000	0.6501	-1.52%
2015-12-03	0	0.660	0.650	0.660	0.660	0.660	88,000	58,080	0.6600	0.660	0.650	0.660	0.660	0.660	88,000	0.6600	-1.49%
2015-12-02	0	0.670	0.660	0.670	0.650	0.670	542,000	356,820	0.6583	0.670	0.660	0.670	0.650	0.670	542,000	0.6583	0.00%
2015-12-01	0	0.670	0.650	0.670	0.640	0.670	322,000	209,020	0.6491	0.670	0.650	0.670	0.640	0.670	322,000	0.6491	4.69%
2015-11-30	0	0.640	0.630	0.640	0.630	0.660	631,000	406,850	0.6448	0.640	0.630	0.640	0.630	0.660	631,000	0.6448	0.00%
2015-11-27	0	0.640	0.640	0.650	0.630	0.680	3,658,000	2,375,720	0.6495	0.640	0.640	0.650	0.630	0.680	3,658,000	0.6495	-4.48%
2015-11-26	0	0.670	0.660	0.680	0.670	0.680	288,000	192,400	0.6681	0.670	0.660	0.680	0.670	0.680	288,000	0.6681	0.00%
2015-11-25	0	0.670	0.650	0.670	0.660	0.680	672,000	440,140	0.6550	0.670	0.650	0.670	0.660	0.680	672,000	0.6550	0.00%
2015-11-24	0	0.670	0.650	0.670	0.650	0.670	340,000	223,340	0.6569	0.670	0.650	0.670	0.650	0.670	340,000	0.6569	3.08%
2015-11-23	0	0.650	0.650	0.660	0.650	0.670	1,442,000	944,300	0.6549	0.650	0.650	0.660	0.650	0.670	1,442,000	0.6549	-2.99%
2015-11-20	0	0.670	0.670	0.680	0.670	0.690	922,000	622,480	0.6751	0.670	0.670	0.680	0.670	0.690	922,000	0.6751	0.00%
2015-11-19	0	0.670	0.670	0.680	0.660	0.680	962,000	641,060	0.6664	0.670	0.670	0.680	0.660	0.680	962,000	0.6664	3.08%
2015-11-18	0	0.650	0.650	0.660	0.640	0.740	12,222,000	8,132,200	0.6654	0.650	0.650	0.660	0.640	0.740	12,222,000	0.6654	-13.33%
2015-11-17	0	0.750	0.720	0.750	0.730	0.760	3,602,000	2,694,140	0.7480	0.750	0.720	0.750	0.730	0.760	3,602,000	0.7480	1.35%
2015-11-16	0	0.740	0.720	0.740	0.720	0.750	3,542,000	2,586,140	0.7301	0.740	0.720	0.740	0.720	0.750	3,542,000	0.7301	1.37%
2015-11-13	0	0.730	0.720	0.730	0.710	0.730	666,000	478,440	0.7184	0.730	0.720	0.730	0.710	0.730	666,000	0.7184	-1.35%
2015-11-12	0	0.740	0.720	0.740	0.700	0.740	2,216,000	1,590,040	0.7175	0.740	0.720	0.740	0.700	0.740	2,216,000	0.7175	5.71%
2015-11-11	0	0.700	0.680	0.700	0.680	0.700	240,000	166,060	0.6919	0.700	0.680	0.700	0.680	0.700	240,000	0.6919	-1.41%
2015-11-10	0	0.710	0.680	0.710	0.680	0.710	566,000	391,480	0.6917	0.710	0.680	0.710	0.680	0.710	566,000	0.6917	2.90%
2015-11-09	0	0.690	0.680	0.710	0.680	0.730	23,952,000	16,875,380	0.7045	0.690	0.680	0.710	0.680	0.730	23,952,000	0.7045	-1.43%
2015-11-06	0	0.700	0.690	0.700	0.700	0.720	1,696,000	1,197,440	0.7060	0.700	0.690	0.700	0.700	0.720	1,696,000	0.7060	0.00%
2015-11-05	0	0.700	0.700	0.720	0.700	0.710	415,000	291,750	0.7030	0.700	0.700	0.720	0.700	0.710	415,000	0.7030	-1.41%
2015-11-04	0	0.710	0.710	0.720	0.700	0.720	342,000	240,420	0.7030	0.710	0.710	0.720	0.700	0.720	342,000	0.7030	1.43%
2015-11-03	0	0.700	0.700	0.720	0.700	0.730	960,000	678,440	0.7067	0.700	0.700	0.720	0.700	0.730	960,000	0.7067	-4.11%
2015-11-02	0	0.730	0.720	0.730	0.710	0.770	1,690,000	1,259,640	0.7453	0.730	0.720	0.730	0.710	0.770	1,690,000	0.7453	2.82%
2015-10-30	0	0.710	0.710	0.720	0.710	0.710	206,000	146,260	0.7100	0.710	0.710	0.720	0.710	0.710	206,000	0.7100	-1.39%
2015-10-29	0	0.720	0.710	0.720	0.710	0.720	408,000	291,260	0.7139	0.720	0.710	0.720	0.710	0.720	408,000	0.7139	0.00%
2015-10-28	0	0.720	0.710	0.730	0.700	0.730	2,730,000	1,970,600	0.7218	0.720	0.710	0.730	0.700	0.730	2,730,000	0.7218	1.41%
2015-10-27	0	0.710	0.710	0.720	0.690	0.720	2,652,000	1,876,840	0.7077	0.710	0.710	0.720	0.690	0.720	2,652,000	0.7077	-2.74%
2015-10-26	0	0.730	0.710	0.730	0.700	0.730	872,000	632,960	0.7259	0.730	0.710	0.730	0.700	0.730	872,000	0.7259	1.39%
2015-10-23	0	0.720	0.710	0.720	0.710	0.720	558,000	400,500	0.7177	0.720	0.710	0.720	0.710	0.720	558,000	0.7177	1.41%
2015-10-22	0	0.710	0.710	0.720	0.700	0.710	590,000	415,800	0.7047	0.710	0.710	0.720	0.700	0.710	590,000	0.7047	0.00%
2015-10-20	0	0.710	0.700	0.710	0.700	0.710	830,000	581,780	0.7009	0.710	0.700	0.710	0.700	0.710	830,000	0.7009	2.90%
2015-10-19	0	0.690	0.690	0.700	0.680	0.700	438,000	303,900	0.6938	0.690	0.690	0.700	0.680	0.700	438,000	0.6938	-1.43%
2015-10-16	0	0.700	0.690	0.710	0.680	0.700	1,332,000	925,060	0.6945	0.700	0.690	0.710	0.680	0.700	1,332,000	0.6945	2.94%
2015-10-15	0	0.680	0.680	0.700	0.680	0.690	548,000	377,880	0.6896	0.680	0.680	0.700	0.680	0.690	548,000	0.6896	3.03%
2015-10-14	0	0.660	0.660	0.680	0.660	0.670	896,000	596,560	0.6658	0.660	0.660	0.680	0.660	0.670	896,000	0.6658	-1.49%
2015-10-13	0	0.670	0.680	0.690	0.660	0.690	1,298,000	866,080	0.6672	0.670	0.680	0.690	0.660	0.690	1,298,000	0.6672	-1.47%
2015-10-12	0	0.680	0.680	0.690	0.670	0.700	652,000	449,220	0.6890	0.680	0.680	0.690	0.670	0.700	652,000	0.6890	0.00%
2015-10-09	0	0.680	0.670	0.690	0.650	0.710	2,102,000	1,424,280	0.6776	0.680	0.670	0.690	0.650	0.710	2,102,000	0.6776	1.49%
2015-10-08	0	0.670	0.650	0.670	0.640	0.680	3,332,000	2,191,500	0.6577	0.670	0.650	0.670	0.640	0.680	3,332,000	0.6577	-1.47%
2015-10-07	0	0.680	0.670	0.680	0.670	0.690	3,026,000	2,046,460	0.6763	0.680	0.670	0.680	0.670	0.690	3,026,000	0.6763	0.00%
2015-10-06	0	0.680	0.680	0.690	0.670	0.730	4,600,000	3,174,460	0.6901	0.680	0.680	0.690	0.670	0.730	4,600,000	0.6901	-1.45%
2015-10-05	0	0.690	0.690	0.700	0.680	0.700	2,096,000	1,455,740	0.6945	0.690	0.690	0.700	0.680	0.700	2,096,000	0.6945	-1.43%
2015-10-02	0	0.700	0.690	0.700	0.690	0.710	1,088,000	762,520	0.7008	0.700	0.690	0.700	0.690	0.710	1,088,000	0.7008	2.94%
2015-09-30	0	0.680	0.680	0.700	0.670	0.700	118,000	81,440	0.6902	0.680	0.680	0.700	0.670	0.700	118,000	0.6902	0.00%
2015-09-29	0	0.680	0.680	0.710	0.670	0.680	88,000	59,820	0.6798	0.680	0.680	0.710	0.670	0.680	88,000	0.6798	-1.45%
2015-09-25	0	0.690	0.690	0.710	0.690	0.690	68,000	46,920	0.6900	0.690	0.690	0.710	0.690	0.690	68,000	0.6900	0.00%
2015-09-24	0	0.690	0.690	0.710	0.690	0.710	150,000	105,000	0.7000	0.690	0.690	0.710	0.690	0.710	150,000	0.7000	-1.43%
2015-09-23	0	0.700	0.690	0.710	0.690	0.720	1,628,000	1,143,480	0.7024	0.700	0.690	0.710	0.690	0.720	1,628,000	0.7024	-5.41%
2015-09-22	0	0.740	0.740	0.760	0.740	0.750	32,000	23,780	0.7431	0.740	0.740	0.760	0.740	0.750	32,000	0.7431	-2.63%
2015-09-21	0	0.760	0.730	0.760	0.690	0.770	1,112,000	810,540	0.7289	0.760	0.730	0.760	0.690	0.770	1,112,000	0.7289	7.04%
2015-09-18	0	0.710	0.700	0.720	-	-	0	0	-	0.710	0.700	0.720	-	-	0	-	0.00%
2015-09-17	0	0.710	0.700	0.710	0.700	0.710	432,000	305,620	0.7075	0.710	0.700	0.710	0.700	0.710	432,000	0.7075	0.00%
2015-09-16	0	0.710	0.710	0.720	0.690	0.700	54,000	37,780	0.6996	0.710	0.710	0.720	0.690	0.700	54,000	0.6996	0.00%
2015-09-15	0	0.710	0.690	0.710	0.700	0.730	420,000	297,360	0.7080	0.710	0.690	0.710	0.700	0.730	420,000	0.7080	1.43%
2015-09-14	0	0.700	0.700	0.710	0.690	0.700	54,000	37,780	0.6996	0.700	0.700	0.710	0.690	0.700	54,000	0.6996	-1.41%
2015-09-11	0	0.710	0.710	0.720	0.700	0.720	94,000	66,900	0.7117	0.710	0.710	0.720	0.700	0.720	94,000	0.7117	-1.39%
2015-09-10	0	0.720	0.710	0.730	-	-	0	0	-	0.720	0.710	0.730	-	-	0	-	0.00%
2015-09-09	0	0.720	0.710	0.730	0.690	0.730	510,000	365,380	0.7164	0.720	0.710	0.730	0.690	0.730	510,000	0.7164	5.88%
2015-09-08	0	0.680	0.670	0.700	0.650	0.680	186,000	123,500	0.6640	0.680	0.670	0.700	0.650	0.680	186,000	0.6640	3.03%
2015-09-07	0	0.660	0.660	0.680	0.650	0.670	1,134,000	746,700	0.6585	0.660	0.660	0.680	0.650	0.670	1,134,000	0.6585	-1.49%
2015-09-04	0	0.670	0.650	0.670	0.650	0.670	206,000	136,600	0.6631	0.670	0.650	0.670	0.650	0.670	206,000	0.6631	1.52%
2015-09-02	0	0.660	0.660	0.680	0.650	0.680	204,000	136,480	0.6690	0.660	0.660	0.680	0.650	0.680	204,000	0.6690	-2.94%
2015-09-01	0	0.680	0.660	0.690	0.680	0.710	630,000	441,840	0.7013	0.680	0.660	0.690	0.680	0.710	630,000	0.7013	-2.86%
2015-08-31	0	0.700	0.690	0.700	0.680	0.700	142,000	98,460	0.6934	0.700	0.690	0.700	0.680	0.700	142,000	0.6934	-1.41%
2015-08-28	0	0.710	0.710	0.720	0.690	0.730	154,000	109,300	0.7097	0.710	0.710	0.720	0.690	0.730	154,000	0.7097	2.90%
2015-08-27	0	0.690	0.690	0.710	0.670	0.700	336,000	228,940	0.6814	0.690	0.690	0.710	0.670	0.700	336,000	0.6814	1.47%
2015-08-26	0	0.680	0.670	0.690	0.670	0.690	438,000	296,900	0.6779	0.680	0.670	0.690	0.670	0.690	438,000	0.6779	1.49%
2015-08-25	0	0.670	0.670	0.680	0.650	0.690	374,000	249,140	0.6661	0.670	0.670	0.680	0.650	0.690	374,000	0.6661	0.00%
2015-08-24	0	0.670	0.660	0.680	0.660	0.710	580,000	393,360	0.6782	0.670	0.660	0.680	0.660	0.710	580,000	0.6782	-5.63%
2015-08-21	0	0.710	0.710	0.740	0.700	0.740	612,000	431,240	0.7046	0.710	0.710	0.740	0.700	0.740	612,000	0.7046	-2.74%
2015-08-20	0	0.730	0.730	0.780	0.720	0.740	361,000	264,150	0.7317	0.730	0.730	0.780	0.720	0.740	361,000	0.7317	-2.67%
2015-08-19	0	0.750	0.740	0.770	0.740	0.750	574,000	429,080	0.7475	0.750	0.740	0.770	0.740	0.750	574,000	0.7475	0.00%
2015-08-18	0	0.750	0.750	0.780	0.750	0.760	24,000	18,020	0.7508	0.750	0.750	0.780	0.750	0.760	24,000	0.7508	-2.60%
2015-08-17	0	0.770	0.750	0.800	-	-	0	0	-	0.770	0.750	0.800	-	-	0	-	0.00%
2015-08-14	0	0.770	0.750	0.770	0.750	0.770	258,000	196,460	0.7615	0.770	0.750	0.770	0.750	0.770	258,000	0.7615	0.00%
2015-08-13	0	0.770	0.750	0.770	0.740	0.770	830,000	625,800	0.7540	0.770	0.750	0.770	0.740	0.770	830,000	0.7540	0.00%
2015-08-12	0	0.770	0.760	0.790	0.770	0.790	656,000	510,160	0.7777	0.770	0.760	0.790	0.770	0.790	656,000	0.7777	-4.94%
2015-08-11	0	0.810	0.800	0.810	0.800	0.810	172,000	137,700	0.8006	0.810	0.800	0.810	0.800	0.810	172,000	0.8006	1.25%
2015-08-10	0	0.800	0.790	0.820	0.800	0.800	380,000	304,000	0.8000	0.800	0.790	0.820	0.800	0.800	380,000	0.8000	1.27%
2015-08-07	0	0.790	0.790	0.800	0.780	0.790	102,000	80,480	0.7890	0.790	0.790	0.800	0.780	0.790	102,000	0.7890	1.28%
2015-08-06	0	0.780	0.760	0.780	0.780	0.780	18,000	14,020	0.7789	0.780	0.760	0.780	0.780	0.780	18,000	0.7789	1.30%
2015-08-05	0	0.770	0.760	0.790	0.770	0.770	26,000	20,220	0.7777	0.770	0.760	0.790	0.770	0.770	26,000	0.7777	0.00%
2015-08-04	0	0.770	0.760	0.780	0.750	0.780	402,000	310,300	0.7719	0.770	0.760	0.780	0.750	0.780	402,000	0.7719	1.32%
2015-08-03	0	0.760	0.760	0.770	0.750	0.810	1,388,000	1,065,400	0.7676	0.760	0.760	0.770	0.750	0.810	1,388,000	0.7676	-6.17%
2015-07-31	0	0.810	0.800	0.830	0.810	0.810	40,000	32,400	0.8100	0.810	0.800	0.830	0.810	0.810	40,000	0.8100	1.25%
2015-07-30	0	0.800	0.800	0.820	0.800	0.830	1,262,000	1,016,960	0.8058	0.800	0.800	0.820	0.800	0.830	1,262,000	0.8058	-2.44%
2015-07-29	0	0.820	0.820	0.840	0.780	0.830	1,414,000	1,150,700	0.8138	0.820	0.820	0.840	0.780	0.830	1,414,000	0.8138	5.13%
2015-07-28	0	0.780	0.780	0.790	0.770	0.790	488,000	383,040	0.7849	0.780	0.780	0.790	0.770	0.790	488,000	0.7849	0.00%
2015-07-27	0	0.780	0.770	0.780	0.760	0.820	822,000	644,300	0.7838	0.780	0.770	0.780	0.760	0.820	822,000	0.7838	-6.02%
2015-07-24	0	0.830	0.830	0.860	0.820	0.850	3,706,000	3,104,340	0.8377	0.830	0.830	0.860	0.820	0.850	3,706,000	0.8377	0.00%
2015-07-23	0	0.830	0.830	0.850	0.800	0.870	3,690,000	3,053,300	0.8275	0.830	0.830	0.850	0.800	0.870	3,690,000	0.8275	0.00%
2015-07-22	0	0.830	0.820	0.840	0.830	0.870	1,100,000	917,020	0.8337	0.830	0.820	0.840	0.830	0.870	1,100,000	0.8337	-4.60%
2015-07-21	0	0.870	0.860	0.870	0.850	0.910	1,516,000	1,304,820	0.8607	0.870	0.860	0.870	0.850	0.910	1,516,000	0.8607	1.16%
2015-07-20	0	0.860	0.860	0.880	0.830	0.890	1,232,000	1,063,880	0.8635	0.860	0.860	0.880	0.830	0.890	1,232,000	0.8635	-4.44%
2015-07-17	0	0.900	0.890	0.900	0.880	0.940	1,926,000	1,737,760	0.9023	0.900	0.890	0.900	0.880	0.940	1,926,000	0.9023	4.65%
2015-07-16	0	0.860	0.860	0.880	0.840	0.890	632,000	544,840	0.8621	0.860	0.860	0.880	0.840	0.890	632,000	0.8621	1.18%
2015-07-15	0	0.850	0.840	0.870	0.840	0.880	814,000	694,080	0.8527	0.850	0.840	0.870	0.840	0.880	814,000	0.8527	-3.41%
2015-07-14	0	0.880	0.880	0.900	0.870	0.910	1,378,000	1,223,800	0.8881	0.880	0.880	0.900	0.870	0.910	1,378,000	0.8881	0.00%
2015-07-13	0	0.880	0.870	0.880	0.820	0.900	1,288,000	1,132,700	0.8794	0.880	0.870	0.880	0.820	0.900	1,288,000	0.8794	1.15%
2015-07-10	0	0.870	0.860	0.880	0.800	0.890	1,444,000	1,244,900	0.8621	0.870	0.860	0.880	0.800	0.890	1,444,000	0.8621	4.82%
2015-07-09	0	0.830	0.820	0.850	0.700	0.850	1,966,000	1,559,860	0.7934	0.830	0.820	0.850	0.700	0.850	1,966,000	0.7934	18.57%
2015-07-08	0	0.700	0.690	0.720	0.500	0.780	7,622,000	5,514,880	0.7235	0.700	0.690	0.720	0.500	0.780	7,622,000	0.7235	-13.58%
2015-07-07	0	0.810	0.810	0.830	0.810	0.880	292,000	241,680	0.8277	0.810	0.810	0.830	0.810	0.880	292,000	0.8277	-7.95%
2015-07-06	0	0.880	0.870	0.890	0.830	1.030	3,148,000	2,704,860	0.8592	0.880	0.870	0.890	0.830	1.030	3,148,000	0.8592	-13.73%
2015-07-03	0	1.020	1.020	1.030	0.990	1.070	4,754,000	4,729,180	0.9948	1.020	1.020	1.030	0.990	1.070	4,754,000	0.9948	-6.42%
2015-07-02	0	1.090	1.090	1.100	1.090	1.120	140,000	154,840	1.1060	1.090	1.090	1.100	1.090	1.120	140,000	1.1060	-2.68%
2015-06-30	0	1.120	1.120	1.130	1.040	1.140	716,000	799,540	1.1167	1.120	1.120	1.130	1.040	1.140	716,000	1.1167	1.82%
2015-06-29	0	1.100	1.100	1.120	1.070	1.180	1,590,000	1,756,720	1.1049	1.100	1.100	1.120	1.070	1.180	1,590,000	1.1049	-5.17%
2015-06-26	0	1.160	1.160	1.170	1.150	1.210	546,000	636,860	1.1664	1.160	1.160	1.170	1.150	1.210	546,000	1.1664	-4.13%
2015-06-25	0	1.210	1.190	1.210	1.180	1.210	348,000	415,500	1.1940	1.210	1.190	1.210	1.180	1.210	348,000	1.1940	-0.82%
2015-06-24	0	1.220	1.220	1.230	1.150	1.230	1,856,000	2,220,240	1.1963	1.220	1.220	1.230	1.150	1.230	1,856,000	1.1963	5.17%
2015-06-23	0	1.160	1.160	1.190	1.100	1.190	6,268,000	6,929,960	1.1056	1.160	1.160	1.190	1.100	1.190	6,268,000	1.1056	5.45%
2015-06-22	0	1.100	1.100	1.120	1.100	1.300	10,841,900	12,598,514	1.1620	1.100	1.100	1.120	1.100	1.300	10,841,900	1.1620	-12.70%
2015-06-19	0	1.260	1.260	1.270	1.260	1.300	630,000	801,380	1.2720	1.260	1.260	1.270	1.260	1.300	630,000	1.2720	-3.08%
2015-06-18	0	1.300	1.280	1.300	1.250	1.320	506,000	654,440	1.2934	1.300	1.280	1.300	1.250	1.320	506,000	1.2934	-1.52%
2015-06-17	0	1.320	1.310	1.320	1.260	1.320	640,500	830,680	1.2969	1.320	1.310	1.320	1.260	1.320	640,500	1.2969	3.94%
2015-06-16	0	1.270	1.270	1.290	1.250	1.310	1,398,000	1,777,840	1.2717	1.270	1.270	1.290	1.250	1.310	1,398,000	1.2717	-5.22%
2015-06-15	0	1.340	1.330	1.340	1.320	1.420	2,072,000	2,818,840	1.3604	1.340	1.330	1.340	1.320	1.420	2,072,000	1.3604	-4.29%
2015-06-12	0	1.400	1.390	1.400	1.330	1.400	2,196,000	3,009,000	1.3702	1.400	1.390	1.400	1.330	1.400	2,196,000	1.3702	3.70%
2015-06-11	0	1.350	1.310	1.350	1.300	1.360	1,828,000	2,434,740	1.3319	1.350	1.310	1.350	1.300	1.360	1,828,000	1.3319	4.65%
2015-06-10	0	1.290	1.290	1.320	1.210	1.400	5,592,000	7,431,260	1.3289	1.290	1.290	1.320	1.210	1.400	5,592,000	1.3289	5.74%
2015-06-09	0	1.220	1.210	1.220	1.220	1.380	2,906,000	3,674,900	1.2646	1.220	1.210	1.220	1.220	1.380	2,906,000	1.2646	-8.96%
2015-06-08	0	1.340	1.310	1.340	1.280	1.390	1,908,000	2,560,640	1.3421	1.340	1.310	1.340	1.280	1.390	1,908,000	1.3421	-2.90%
2015-06-05	0	1.380	1.370	1.380	1.360	1.470	2,172,000	3,005,540	1.3838	1.380	1.370	1.380	1.360	1.470	2,172,000	1.3838	-2.13%
2015-06-04	0	1.410	1.410	1.420	1.380	1.540	6,165,000	8,872,420	1.4392	1.410	1.410	1.420	1.380	1.540	6,165,000	1.4392	-9.03%
2015-06-03	0	1.550	1.530	1.560	1.530	1.620	5,322,000	8,304,100	1.5603	1.550	1.530	1.560	1.530	1.620	5,322,000	1.5603	-2.52%
2015-06-02	0	1.590	1.590	1.600	1.540	1.630	6,556,000	10,351,800	1.5790	1.590	1.590	1.600	1.540	1.630	6,556,000	1.5790	0.63%
2015-06-01	0	1.580	1.570	1.590	1.560	1.630	2,672,000	4,255,380	1.5926	1.580	1.570	1.590	1.560	1.630	2,672,000	1.5926	1.94%
2015-05-29	0	1.550	1.550	1.560	1.490	1.560	3,450,000	5,317,780	1.5414	1.550	1.550	1.560	1.490	1.560	3,450,000	1.5414	3.33%
2015-05-28	0	1.500	1.500	1.520	1.460	1.630	5,776,000	8,984,200	1.5554	1.500	1.500	1.520	1.460	1.630	5,776,000	1.5554	-6.83%
2015-05-27	0	1.610	1.610	1.620	1.500	1.640	19,492,000	30,914,860	1.5860	1.610	1.610	1.620	1.500	1.640	19,492,000	1.5860	7.33%
2015-05-26	0	1.500	1.490	1.500	1.380	1.510	6,048,000	8,729,020	1.4433	1.500	1.490	1.500	1.380	1.510	6,048,000	1.4433	3.45%
2015-05-22	0	1.450	1.450	1.460	1.420	1.450	804,000	1,153,620	1.4349	1.450	1.450	1.460	1.420	1.450	804,000	1.4349	0.69%
2015-05-21	0	1.440	1.440	1.460	1.440	1.460	824,000	1,195,320	1.4506	1.440	1.440	1.460	1.440	1.460	824,000	1.4506	-2.04%
2015-05-20	0	1.470	1.460	1.470	1.390	1.470	2,246,000	3,223,660	1.4353	1.470	1.460	1.470	1.390	1.470	2,246,000	1.4353	0.00%
2015-05-19	0	1.470	1.460	1.480	1.440	1.490	5,460,000	7,925,600	1.4516	1.470	1.460	1.480	1.440	1.490	5,460,000	1.4516	0.00%
2015-05-18	0	1.470	1.470	1.490	1.310	1.480	14,780,000	21,010,640	1.4216	1.470	1.470	1.490	1.310	1.480	14,780,000	1.4216	8.89%
2015-05-15	0	1.350	1.340	1.360	1.320	1.400	11,966,000	16,360,180	1.3672	1.350	1.340	1.360	1.320	1.400	11,966,000	1.3672	2.27%
2015-05-14	0	1.320	1.310	1.350	1.230	1.440	10,414,000	14,049,280	1.3491	1.320	1.310	1.350	1.230	1.440	10,414,000	1.3491	7.32%
2015-05-13	0	1.230	1.210	1.240	1.180	1.230	806,000	972,400	1.2065	1.230	1.210	1.240	1.180	1.230	806,000	1.2065	3.36%
2015-05-12	0	1.190	1.180	1.200	1.170	1.230	1,054,000	1,253,180	1.1890	1.190	1.180	1.200	1.170	1.230	1,054,000	1.1890	-0.83%
2015-05-11	0	1.200	1.200	1.230	1.200	1.250	534,000	645,360	1.2085	1.200	1.200	1.230	1.200	1.250	534,000	1.2085	-3.23%
2015-05-08	0	1.240	1.230	1.240	1.170	1.250	358,000	439,860	1.2287	1.240	1.230	1.240	1.170	1.250	358,000	1.2287	5.98%
2015-05-07	0	1.170	1.160	1.190	1.160	1.250	1,450,000	1,722,900	1.1882	1.170	1.160	1.190	1.160	1.250	1,450,000	1.1882	-6.40%
2015-05-06	0	1.250	1.240	1.260	1.230	1.290	1,250,000	1,568,520	1.2548	1.250	1.240	1.260	1.230	1.290	1,250,000	1.2548	-0.79%
2015-05-05	0	1.260	1.250	1.260	1.200	1.330	2,944,000	3,714,940	1.2619	1.260	1.250	1.260	1.200	1.330	2,944,000	1.2619	-4.55%
2015-05-04	0	1.320	1.320	1.330	1.280	1.350	2,860,000	3,772,840	1.3192	1.320	1.320	1.330	1.280	1.350	2,860,000	1.3192	-2.22%
2015-04-30	0	1.350	1.330	1.350	1.190	1.350	14,352,000	19,042,120	1.3268	1.350	1.330	1.350	1.190	1.350	14,352,000	1.3268	10.66%
2015-04-29	0	1.220	1.230	1.240	1.140	1.250	7,956,000	9,770,700	1.2281	1.220	1.230	1.240	1.140	1.250	7,956,000	1.2281	4.27%
2015-04-28	0	1.170	1.170	1.190	1.120	1.200	1,970,000	2,287,900	1.1614	1.170	1.170	1.190	1.120	1.200	1,970,000	1.1614	1.74%
2015-04-27	0	1.150	1.150	1.170	1.140	1.230	2,820,000	3,268,980	1.1592	1.150	1.150	1.170	1.140	1.230	2,820,000	1.1592	-5.74%
2015-04-24	0	1.220	1.210	1.230	1.060	1.230	12,922,100	14,995,347	1.1604	1.220	1.210	1.230	1.060	1.230	12,922,100	1.1604	4.27%
2015-04-23	0	1.170	1.160	1.170	0.870	1.440	31,526,000	37,732,340	1.1969	1.170	1.160	1.170	0.870	1.440	31,526,000	1.1969	37.65%
2015-04-22	0	0.850	0.850	0.890	0.830	0.900	1,247,500	1,069,320	0.8572	0.850	0.850	0.890	0.830	0.900	1,247,500	0.8572	0.00%
2015-04-21	0	0.850	0.840	0.860	0.830	0.850	922,000	767,840	0.8328	0.850	0.840	0.860	0.830	0.850	922,000	0.8328	2.41%
2015-04-20	0	0.830	0.810	0.880	0.810	0.860	1,160,000	970,080	0.8363	0.830	0.810	0.880	0.810	0.860	1,160,000	0.8363	-6.74%
2015-04-17	0	0.890	0.880	0.890	0.870	0.920	1,222,000	1,097,880	0.8984	0.890	0.880	0.890	0.870	0.920	1,222,000	0.8984	-2.20%
2015-04-16	0	0.910	0.860	0.900	0.800	0.910	1,831,000	1,592,340	0.8697	0.910	0.860	0.900	0.800	0.910	1,831,000	0.8697	4.60%
2015-04-15	0	0.870	0.860	0.880	0.850	0.890	1,640,000	1,416,020	0.8634	0.870	0.860	0.880	0.850	0.890	1,640,000	0.8634	-2.25%
2015-04-14	0	0.890	0.850	0.890	0.840	0.890	2,225,000	1,928,260	0.8666	0.890	0.850	0.890	0.840	0.890	2,225,000	0.8666	3.49%
2015-04-13	0	0.860	0.830	0.860	0.800	0.870	2,854,400	2,426,408	0.8501	0.860	0.830	0.860	0.800	0.870	2,854,400	0.8501	7.50%
2015-04-10	0	0.800	0.790	0.800	0.780	0.810	1,456,000	1,159,160	0.7961	0.800	0.790	0.800	0.780	0.810	1,456,000	0.7961	2.56%
2015-04-09	0	0.780	0.780	0.790	0.750	0.800	1,576,000	1,224,380	0.7769	0.780	0.780	0.790	0.750	0.800	1,576,000	0.7769	0.00%
2015-04-08	0	0.780	0.750	0.780	0.730	0.800	2,260,000	1,713,920	0.7584	0.780	0.750	0.780	0.730	0.800	2,260,000	0.7584	8.33%
2015-04-02	0	0.720	0.710	0.730	0.710	0.730	508,400	366,028	0.7200	0.720	0.710	0.730	0.710	0.730	508,400	0.7200	0.00%
2015-04-01	0	0.720	0.720	0.730	0.720	0.730	668,000	485,260	0.7264	0.720	0.720	0.730	0.720	0.730	668,000	0.7264	0.00%
2015-03-31	0	0.720	0.710	0.720	0.720	0.720	30,000	21,600	0.7200	0.720	0.710	0.720	0.720	0.720	30,000	0.7200	0.00%
2015-03-30	0	0.720	0.710	0.720	0.710	0.720	50,000	35,700	0.7140	0.720	0.710	0.720	0.710	0.720	50,000	0.7140	0.00%
2015-03-27	0	0.720	0.700	0.720	0.720	0.720	50,000	36,000	0.7200	0.720	0.700	0.720	0.720	0.720	50,000	0.7200	0.00%
2015-03-26	0	0.720	0.700	0.720	0.700	0.720	60,000	42,040	0.7007	0.720	0.700	0.720	0.700	0.720	60,000	0.7007	1.41%
2015-03-25	0	0.710	0.710	0.730	0.710	0.710	180,000	127,800	0.7100	0.710	0.710	0.730	0.710	0.710	180,000	0.7100	-1.39%
2015-03-24	0	0.720	0.700	0.720	0.700	0.720	790,000	559,000	0.7076	0.720	0.700	0.720	0.700	0.720	790,000	0.7076	0.00%
2015-03-23	0	0.720	0.710	0.720	0.710	0.720	520,000	373,320	0.7179	0.720	0.710	0.720	0.710	0.720	520,000	0.7179	2.86%
2015-03-20	0	0.700	0.700	0.710	0.700	0.710	432,000	303,100	0.7016	0.700	0.700	0.710	0.700	0.710	432,000	0.7016	-1.41%
2015-03-19	0	0.710	0.710	0.720	0.710	0.720	244,000	175,240	0.7182	0.710	0.710	0.720	0.710	0.720	244,000	0.7182	0.00%
2015-03-18	0	0.710	0.710	0.720	0.710	0.720	156,000	110,860	0.7106	0.710	0.710	0.720	0.710	0.720	156,000	0.7106	0.00%
2015-03-17	0	0.710	0.700	0.720	0.710	0.720	600,000	427,140	0.7119	0.710	0.700	0.720	0.710	0.720	600,000	0.7119	0.00%
2015-03-16	0	0.710	0.710	0.720	0.710	0.720	188,000	133,580	0.7105	0.710	0.710	0.720	0.710	0.720	188,000	0.7105	0.00%
2015-03-13	0	0.710	0.700	0.710	0.710	0.720	6,000	4,280	0.7133	0.710	0.700	0.710	0.710	0.720	6,000	0.7133	-1.39%
2015-03-12	0	0.720	0.700	0.720	0.720	0.720	2,000	1,440	0.7200	0.720	0.700	0.720	0.720	0.720	2,000	0.7200	1.41%
2015-03-11	0	0.710	0.710	0.720	0.710	0.720	342,000	242,920	0.7103	0.710	0.710	0.720	0.710	0.720	342,000	0.7103	-2.74%
2015-03-10	0	0.730	0.710	0.730	0.710	0.730	480,000	347,100	0.7231	0.730	0.710	0.730	0.710	0.730	480,000	0.7231	1.39%
2015-03-09	0	0.720	0.720	0.730	0.710	0.740	1,644,000	1,196,000	0.7275	0.720	0.720	0.730	0.710	0.740	1,644,000	0.7275	1.41%
2015-03-06	0	0.710	0.710	0.720	0.700	0.710	182,000	128,320	0.7051	0.710	0.710	0.720	0.700	0.710	182,000	0.7051	1.43%
2015-03-05	0	0.700	0.700	0.710	0.700	0.710	264,000	186,780	0.7075	0.700	0.700	0.710	0.700	0.710	264,000	0.7075	-1.41%
2015-03-04	0	0.710	0.710	0.720	0.700	0.720	1,546,000	1,103,740	0.7139	0.710	0.710	0.720	0.700	0.720	1,546,000	0.7139	1.43%
2015-03-03	0	0.700	0.700	0.720	0.700	0.700	130,000	91,000	0.7000	0.700	0.700	0.720	0.700	0.700	130,000	0.7000	0.00%
2015-03-02	0	0.700	0.700	0.710	0.690	0.710	690,000	483,460	0.7007	0.700	0.700	0.710	0.690	0.710	690,000	0.7007	0.00%
2015-02-27	0	0.700	0.700	0.720	0.700	0.720	2,180,000	1,541,400	0.7071	0.700	0.700	0.720	0.700	0.720	2,180,000	0.7071	-2.78%
2015-02-26	0	0.720	0.700	0.720	0.710	0.740	2,268,000	1,631,280	0.7193	0.720	0.700	0.720	0.710	0.740	2,268,000	0.7193	-2.70%
2015-02-25	0	0.740	0.740	0.750	0.740	0.740	62,000	45,880	0.7400	0.740	0.740	0.750	0.740	0.740	62,000	0.7400	-1.33%
2015-02-24	0	0.750	0.740	0.750	0.740	0.750	336,000	251,640	0.7489	0.750	0.740	0.750	0.740	0.750	336,000	0.7489	-1.32%
2015-02-23	0	0.760	0.750	0.760	0.760	0.770	418,000	320,700	0.7672	0.760	0.750	0.760	0.760	0.770	418,000	0.7672	-3.80%
2015-02-18	0	0.790	0.780	0.790	0.790	0.790	80,000	63,200	0.7900	0.790	0.780	0.790	0.790	0.790	80,000	0.7900	0.00%
2015-02-17	0	0.790	0.790	0.800	0.770	0.810	2,960,000	2,346,900	0.7929	0.790	0.790	0.800	0.770	0.810	2,960,000	0.7929	1.28%
2015-02-16	0	0.780	0.770	0.780	0.720	0.840	9,102,000	7,146,400	0.7851	0.780	0.770	0.780	0.720	0.840	9,102,000	0.7851	13.04%
2015-02-13	0	0.690	0.690	0.700	0.680	0.700	976,000	676,640	0.6933	0.690	0.690	0.700	0.680	0.700	976,000	0.6933	1.47%
2015-02-12	0	0.680	0.680	0.690	0.670	0.700	1,696,000	1,167,880	0.6886	0.680	0.680	0.690	0.670	0.700	1,696,000	0.6886	-2.86%
2015-02-11	0	0.700	0.700	0.720	0.700	0.720	150,000	107,000	0.7133	0.700	0.700	0.720	0.700	0.720	150,000	0.7133	-1.41%
2015-02-10	0	0.710	0.710	0.720	0.710	0.710	62,000	44,020	0.7100	0.710	0.710	0.720	0.710	0.710	62,000	0.7100	1.43%
2015-02-09	0	0.700	0.700	0.710	0.700	0.710	112,000	79,400	0.7089	0.700	0.700	0.710	0.700	0.710	112,000	0.7089	-1.41%
2015-02-06	0	0.710	0.710	0.720	0.710	0.720	152,000	108,940	0.7167	0.710	0.710	0.720	0.710	0.720	152,000	0.7167	-1.39%
2015-02-05	0	0.720	0.710	0.720	0.710	0.720	1,416,000	1,016,000	0.7175	0.720	0.710	0.720	0.710	0.720	1,416,000	0.7175	1.41%
2015-02-04	0	0.710	0.710	0.720	0.710	0.720	104,000	74,540	0.7167	0.710	0.710	0.720	0.710	0.720	104,000	0.7167	0.00%
2015-02-03	0	0.710	0.710	0.720	0.710	0.720	58,000	41,580	0.7169	0.710	0.710	0.720	0.710	0.720	58,000	0.7169	0.00%
2015-02-02	0	0.710	0.710	0.720	0.700	0.720	518,000	366,780	0.7081	0.710	0.710	0.720	0.700	0.720	518,000	0.7081	0.00%
2015-01-30	0	0.710	0.710	0.720	0.710	0.720	252,400	180,692	0.7159	0.710	0.710	0.720	0.710	0.720	252,400	0.7159	0.00%
2015-01-29	0	0.710	0.710	0.720	0.710	0.730	280,000	201,220	0.7186	0.710	0.710	0.720	0.710	0.730	280,000	0.7186	-1.39%
2015-01-28	0	0.720	0.710	0.720	0.720	0.730	198,000	142,960	0.7220	0.720	0.710	0.720	0.720	0.730	198,000	0.7220	0.00%
2015-01-27	0	0.720	0.710	0.720	0.710	0.720	94,000	67,440	0.7174	0.720	0.710	0.720	0.710	0.720	94,000	0.7174	0.00%
2015-01-26	0	0.720	0.700	0.720	0.720	0.720	20,000	14,400	0.7200	0.720	0.700	0.720	0.720	0.720	20,000	0.7200	0.00%
2015-01-23	0	0.720	0.710	0.720	0.710	0.720	178,000	126,740	0.7120	0.720	0.710	0.720	0.710	0.720	178,000	0.7120	2.86%
2015-01-22	0	0.700	0.700	0.720	0.700	0.710	462,000	327,220	0.7083	0.700	0.700	0.720	0.700	0.710	462,000	0.7083	-1.41%
2015-01-21	0	0.710	0.710	0.720	0.710	0.720	1,380,000	983,800	0.7129	0.710	0.710	0.720	0.710	0.720	1,380,000	0.7129	0.00%
2015-01-20	0	0.710	0.700	0.720	0.710	0.720	552,000	392,960	0.7119	0.710	0.700	0.720	0.710	0.720	552,000	0.7119	-1.39%
2015-01-19	0	0.720	0.720	0.730	0.710	0.730	133,000	95,270	0.7163	0.720	0.720	0.730	0.710	0.730	133,000	0.7163	-1.37%
2015-01-16	0	0.730	0.720	0.740	0.710	0.730	1,314,000	943,460	0.7180	0.730	0.720	0.740	0.710	0.730	1,314,000	0.7180	0.00%
2015-01-15	0	0.730	0.730	0.740	0.710	0.750	1,462,000	1,070,220	0.7320	0.730	0.730	0.740	0.710	0.750	1,462,000	0.7320	-2.67%
2015-01-14	0	0.750	0.740	0.750	0.740	0.770	544,000	407,420	0.7489	0.750	0.740	0.750	0.740	0.770	544,000	0.7489	0.00%
2015-01-13	0	0.750	0.730	0.750	0.740	0.750	1,548,000	1,150,280	0.7431	0.750	0.730	0.750	0.740	0.750	1,548,000	0.7431	0.00%
2015-01-12	0	0.750	0.740	0.760	0.750	0.760	474,000	358,320	0.7559	0.750	0.740	0.760	0.750	0.760	474,000	0.7559	0.00%
2015-01-09	0	0.750	0.740	0.760	0.750	0.780	674,800	510,336	0.7563	0.750	0.740	0.760	0.750	0.780	674,800	0.7563	0.00%
2015-01-08	0	0.750	0.750	0.760	0.740	0.780	1,798,000	1,358,480	0.7556	0.750	0.750	0.760	0.740	0.780	1,798,000	0.7556	-1.32%
2015-01-07	0	0.760	0.760	0.780	0.760	0.780	526,000	402,840	0.7659	0.760	0.760	0.780	0.760	0.780	526,000	0.7659	-1.30%
2015-01-06	0	0.770	0.760	0.780	0.770	0.800	980,000	758,360	0.7738	0.770	0.760	0.780	0.770	0.800	980,000	0.7738	-3.75%
2015-01-05	0	0.800	0.780	0.800	0.780	0.810	1,718,000	1,353,040	0.7876	0.800	0.780	0.800	0.780	0.810	1,718,000	0.7876	-1.23%
2015-01-02	0	0.810	0.800	0.810	0.790	0.810	342,000	272,600	0.7971	0.810	0.800	0.810	0.790	0.810	342,000	0.7971	3.85%
2014-12-31	0	0.780	0.780	0.790	-	-	4,000	3,120	0.7800	0.780	0.780	0.790	-	-	4,000	0.7800	0.00%
2014-12-30	0	0.780	0.770	0.790	0.780	0.800	556,000	444,720	0.7999	0.780	0.770	0.790	0.780	0.800	556,000	0.7999	0.00%
2014-12-29	0	0.780	0.780	0.790	0.780	0.810	670,000	532,240	0.7944	0.780	0.780	0.790	0.780	0.810	670,000	0.7944	-1.27%
2014-12-24	0	0.790	0.780	0.800	0.790	0.790	100,000	79,000	0.7900	0.790	0.780	0.800	0.790	0.790	100,000	0.7900	-1.25%
2014-12-23	0	0.800	0.790	0.800	0.790	0.800	416,000	330,640	0.7948	0.800	0.790	0.800	0.790	0.800	416,000	0.7948	1.27%
2014-12-22	0	0.790	0.790	0.800	0.780	0.790	70,000	54,800	0.7829	0.790	0.790	0.800	0.780	0.790	70,000	0.7829	1.28%
2014-12-19	0	0.780	0.770	0.790	0.770	0.790	214,000	166,520	0.7781	0.780	0.770	0.790	0.770	0.790	214,000	0.7781	-1.27%
2014-12-18	0	0.790	0.790	0.820	0.790	0.790	50,000	39,500	0.7900	0.790	0.790	0.820	0.790	0.790	50,000	0.7900	0.00%
2014-12-17	0	0.790	0.790	0.800	0.790	0.790	160,000	126,400	0.7900	0.790	0.790	0.800	0.790	0.790	160,000	0.7900	0.00%
2014-12-16	0	0.790	0.790	0.800	0.790	0.790	68,000	53,720	0.7900	0.790	0.790	0.800	0.790	0.790	68,000	0.7900	1.28%
2014-12-15	0	0.780	0.780	0.800	0.780	0.800	502,000	393,540	0.7839	0.780	0.780	0.800	0.780	0.800	502,000	0.7839	-2.50%
2014-12-12	0	0.800	0.790	0.800	0.800	0.820	206,000	167,200	0.8117	0.800	0.790	0.800	0.800	0.820	206,000	0.8117	0.00%
2014-12-11	0	0.800	0.790	0.800	0.800	0.810	118,000	94,420	0.8002	0.800	0.790	0.800	0.800	0.810	118,000	0.8002	-1.23%
2014-12-10	0	0.810	0.800	0.810	0.800	0.810	66,000	52,880	0.8012	0.810	0.800	0.810	0.800	0.810	66,000	0.8012	1.25%
2014-12-09	0	0.800	0.790	0.800	0.790	0.800	592,000	472,500	0.7981	0.800	0.790	0.800	0.790	0.800	592,000	0.7981	-1.23%
2014-12-08	0	0.810	0.800	0.810	0.810	0.830	1,216,000	994,580	0.8179	0.810	0.800	0.810	0.810	0.830	1,216,000	0.8179	-1.22%
2014-12-05	0	0.820	0.810	0.820	0.810	0.830	312,000	256,480	0.8221	0.820	0.810	0.820	0.810	0.830	312,000	0.8221	-1.20%
2014-12-04	0	0.830	0.810	0.830	0.820	0.830	106,000	87,480	0.8253	0.830	0.810	0.830	0.820	0.830	106,000	0.8253	1.22%
2014-12-03	0	0.820	0.810	0.820	0.810	0.840	164,000	134,040	0.8173	0.820	0.810	0.820	0.810	0.840	164,000	0.8173	0.00%
2014-12-02	0	0.820	0.810	0.820	0.810	0.820	330,000	269,300	0.8161	0.820	0.810	0.820	0.810	0.820	330,000	0.8161	1.23%
2014-12-01	0	0.810	0.800	0.810	0.810	0.830	2,806,000	2,282,360	0.8134	0.810	0.800	0.810	0.810	0.830	2,806,000	0.8134	-2.41%
2014-11-28	0	0.830	0.820	0.830	0.820	0.860	4,382,000	3,604,640	0.8226	0.830	0.820	0.830	0.820	0.860	4,382,000	0.8226	0.00%
2014-11-27	0	0.830	0.830	0.840	0.820	0.860	2,466,000	2,051,960	0.8321	0.830	0.830	0.840	0.820	0.860	2,466,000	0.8321	-1.19%
2014-11-26	0	0.840	0.840	0.850	0.840	0.860	1,256,000	1,064,860	0.8478	0.840	0.840	0.850	0.840	0.860	1,256,000	0.8478	-1.18%
2014-11-25	0	0.850	0.840	0.850	0.850	0.870	402,000	344,540	0.8571	0.850	0.840	0.850	0.850	0.870	402,000	0.8571	1.19%
2014-11-24	0	0.840	0.830	0.840	0.840	0.870	410,000	349,800	0.8532	0.840	0.830	0.840	0.840	0.870	410,000	0.8532	0.00%
2014-11-21	0	0.840	0.840	0.850	0.830	0.840	464,000	387,460	0.8350	0.840	0.840	0.850	0.830	0.840	464,000	0.8350	2.44%
2014-11-20	0	0.820	0.820	0.830	0.820	0.840	898,000	752,280	0.8377	0.820	0.820	0.830	0.820	0.840	898,000	0.8377	-3.53%
2014-11-19	0	0.850	0.830	0.850	0.830	0.860	512,000	427,460	0.8349	0.850	0.830	0.850	0.830	0.860	512,000	0.8349	2.41%
2014-11-18	0	0.830	0.830	0.840	0.830	0.840	442,000	370,760	0.8388	0.830	0.830	0.840	0.830	0.840	442,000	0.8388	-2.35%
2014-11-17	0	0.850	0.830	0.850	0.830	0.850	1,150,000	961,660	0.8362	0.850	0.830	0.850	0.830	0.850	1,150,000	0.8362	0.00%
2014-11-14	0	0.850	0.850	0.860	0.840	0.880	604,000	517,720	0.8572	0.850	0.850	0.860	0.840	0.880	604,000	0.8572	-3.41%
2014-11-13	0	0.880	0.860	0.880	0.850	0.890	2,432,000	2,084,460	0.8571	0.880	0.860	0.880	0.850	0.890	2,432,000	0.8571	-1.12%
2014-11-12	0	0.890	0.880	0.890	0.840	0.890	2,018,000	1,748,820	0.8666	0.890	0.880	0.890	0.840	0.890	2,018,000	0.8666	5.95%
2014-11-11	0	0.840	0.840	0.850	0.830	0.850	172,000	145,920	0.8484	0.840	0.840	0.850	0.830	0.850	172,000	0.8484	-1.18%
2014-11-10	0	0.850	0.840	0.860	0.840	0.870	712,120	606,883	0.8522	0.850	0.840	0.860	0.840	0.870	712,120	0.8522	1.19%
2014-11-07	0	0.840	0.830	0.870	0.830	0.840	56,000	47,000	0.8393	0.840	0.830	0.870	0.830	0.840	56,000	0.8393	0.00%
2014-11-06	0	0.840	0.840	0.870	0.830	0.870	258,000	216,800	0.8403	0.840	0.840	0.870	0.830	0.870	258,000	0.8403	1.20%
2014-11-05	0	0.830	0.830	0.860	0.830	0.880	350,000	298,240	0.8521	0.830	0.830	0.860	0.830	0.880	350,000	0.8521	-2.35%
2014-11-04	0	0.850	0.850	0.870	0.850	0.860	100,000	85,900	0.8590	0.850	0.850	0.870	0.850	0.860	100,000	0.8590	-1.16%
2014-11-03	0	0.860	0.860	0.870	0.860	0.890	196,000	169,800	0.8663	0.860	0.860	0.870	0.860	0.890	196,000	0.8663	0.00%
2014-10-31	0	0.860	0.850	0.870	-	-	0	0	-	0.860	0.850	0.870	-	-	0	-	0.00%
2014-10-30	0	0.860	0.850	0.870	-	-	0	0	-	0.860	0.850	0.870	-	-	0	-	0.00%
2014-10-29	0	0.860	0.850	0.860	0.850	0.860	154,000	131,700	0.8552	0.860	0.850	0.860	0.850	0.860	154,000	0.8552	0.00%
2014-10-28	0	0.860	0.850	0.860	-	-	0	0	-	0.860	0.850	0.860	-	-	0	-	0.00%
2014-10-27	0	0.860	0.830	0.860	0.840	0.860	20,000	16,840	0.8420	0.860	0.830	0.860	0.840	0.860	20,000	0.8420	1.18%
2014-10-24	0	0.850	0.850	0.870	0.850	0.850	44,000	37,400	0.8500	0.850	0.850	0.870	0.850	0.850	44,000	0.8500	0.00%
2014-10-23	0	0.850	0.850	0.860	0.850	0.850	16,000	13,600	0.8500	0.850	0.850	0.860	0.850	0.850	16,000	0.8500	-1.16%
2014-10-22	0	0.860	0.860	0.870	0.860	0.860	20,000	17,200	0.8600	0.860	0.860	0.870	0.860	0.860	20,000	0.8600	0.00%
2014-10-21	0	0.860	0.860	0.870	0.830	0.860	336,000	284,140	0.8457	0.860	0.860	0.870	0.830	0.860	336,000	0.8457	1.18%
2014-10-20	0	0.850	0.850	0.860	0.820	0.870	134,000	113,380	0.8461	0.850	0.850	0.860	0.820	0.870	134,000	0.8461	-2.30%
2014-10-17	0	0.870	0.850	0.870	0.860	0.890	208,000	181,680	0.8735	0.870	0.850	0.870	0.860	0.890	208,000	0.8735	2.35%
2014-10-16	0	0.850	0.830	0.850	0.850	0.850	80,000	68,000	0.8500	0.850	0.830	0.850	0.850	0.850	80,000	0.8500	0.00%
2014-10-15	0	0.850	0.840	0.850	0.840	0.860	194,000	165,700	0.8541	0.850	0.840	0.850	0.840	0.860	194,000	0.8541	-1.16%
2014-10-14	0	0.860	0.860	0.870	0.850	0.860	170,000	145,700	0.8571	0.860	0.860	0.870	0.850	0.860	170,000	0.8571	0.00%
2014-10-13	0	0.860	0.860	0.870	0.850	0.860	220,000	189,140	0.8597	0.860	0.860	0.870	0.850	0.860	220,000	0.8597	2.38%
2014-10-10	0	0.840	0.830	0.850	0.820	0.840	98,000	81,960	0.8363	0.840	0.830	0.850	0.820	0.840	98,000	0.8363	0.00%
2014-10-09	0	0.840	0.840	0.860	0.840	0.850	20,000	16,820	0.8410	0.840	0.840	0.860	0.840	0.850	20,000	0.8410	-2.33%
2014-10-08	0	0.860	0.860	0.870	0.850	0.860	340,000	291,900	0.8585	0.860	0.860	0.870	0.850	0.860	340,000	0.8585	1.18%
2014-10-07	0	0.850	0.840	0.850	0.850	0.850	230,000	195,500	0.8500	0.850	0.840	0.850	0.850	0.850	230,000	0.8500	1.19%
2014-10-06	0	0.840	0.840	0.850	0.840	0.840	544,000	456,960	0.8400	0.840	0.840	0.850	0.840	0.840	544,000	0.8400	1.20%
2014-10-03	0	0.830	0.810	0.830	0.810	0.830	328,000	266,880	0.8137	0.830	0.810	0.830	0.810	0.830	328,000	0.8137	0.00%
2014-09-30	0	0.830	0.820	0.830	0.820	0.840	1,078,000	891,760	0.8272	0.830	0.820	0.830	0.820	0.840	1,078,000	0.8272	-1.19%
2014-09-29	0	0.840	0.830	0.840	0.840	0.850	664,000	559,000	0.8419	0.840	0.830	0.840	0.840	0.850	664,000	0.8419	-1.18%
2014-09-26	0	0.850	0.850	0.870	0.850	0.860	120,000	102,320	0.8527	0.850	0.850	0.870	0.850	0.860	120,000	0.8527	-1.16%
2014-09-25	0	0.860	0.850	0.860	0.860	0.870	1,028,000	884,200	0.8601	0.860	0.850	0.860	0.860	0.870	1,028,000	0.8601	1.18%
2014-09-24	0	0.850	0.840	0.860	0.850	0.860	420,000	357,100	0.8502	0.850	0.840	0.860	0.850	0.860	420,000	0.8502	-1.16%
2014-09-23	0	0.860	0.850	0.860	0.850	0.860	265,000	227,340	0.8579	0.860	0.850	0.860	0.850	0.860	265,000	0.8579	0.00%
2014-09-22	0	0.860	0.850	0.860	0.850	0.860	510,700	438,067	0.8578	0.860	0.850	0.860	0.850	0.860	510,700	0.8578	0.00%
2014-09-19	0	0.860	0.850	0.860	0.850	0.860	752,000	643,760	0.8561	0.860	0.850	0.860	0.850	0.860	752,000	0.8561	1.18%
2014-09-18	0	0.850	0.850	0.870	0.850	0.860	842,000	721,920	0.8574	0.850	0.850	0.870	0.850	0.860	842,000	0.8574	-1.16%
2014-09-17	0	0.860	0.860	0.870	0.850	0.860	134,000	114,420	0.8539	0.860	0.860	0.870	0.850	0.860	134,000	0.8539	0.00%
2014-09-16	0	0.860	0.860	0.870	0.860	0.870	60,000	51,700	0.8617	0.860	0.860	0.870	0.860	0.870	60,000	0.8617	-1.15%
2014-09-15	0	0.870	0.870	0.880	0.850	0.880	1,320,000	1,133,700	0.8589	0.870	0.870	0.880	0.850	0.880	1,320,000	0.8589	1.16%
2014-09-12	0	0.860	0.860	0.870	0.850	0.860	326,000	279,360	0.8569	0.860	0.860	0.870	0.850	0.860	326,000	0.8569	-1.15%
2014-09-11	0	0.870	0.870	0.880	0.860	0.870	40,000	34,600	0.8650	0.870	0.870	0.880	0.860	0.870	40,000	0.8650	2.35%
2014-09-10	0	0.850	0.850	0.870	0.850	0.880	3,471,000	2,990,680	0.8616	0.850	0.850	0.870	0.850	0.880	3,471,000	0.8616	-4.49%
2014-09-08	0	0.890	0.880	0.890	0.890	0.890	110,000	97,900	0.8900	0.890	0.880	0.890	0.890	0.890	110,000	0.8900	0.00%
2014-09-05	0	0.890	0.890	0.900	0.880	0.900	256,000	228,040	0.8908	0.890	0.890	0.900	0.880	0.900	256,000	0.8908	0.00%
2014-09-04	0	0.890	0.890	0.910	0.880	0.910	1,580,000	1,421,640	0.8998	0.890	0.890	0.910	0.880	0.910	1,580,000	0.8998	1.14%
2014-09-03	0	0.880	0.880	0.890	0.870	0.880	216,000	188,720	0.8737	0.880	0.880	0.890	0.870	0.880	216,000	0.8737	1.15%
2014-09-02	0	0.870	0.870	0.880	0.860	0.870	230,000	199,860	0.8690	0.870	0.870	0.880	0.860	0.870	230,000	0.8690	0.00%
2014-09-01	0	0.870	0.870	0.880	0.860	0.880	516,000	448,980	0.8701	0.870	0.870	0.880	0.860	0.880	516,000	0.8701	-1.14%
2014-08-29	0	0.880	0.870	0.890	-	-	0	0	-	0.880	0.870	0.890	-	-	0	-	0.00%
2014-08-28	0	0.880	0.870	0.900	0.870	0.880	72,000	63,340	0.8797	0.880	0.870	0.900	0.870	0.880	72,000	0.8797	-1.12%
2014-08-27	0	0.890	0.870	0.890	-	-	0	0	-	0.890	0.870	0.890	-	-	0	-	0.00%
2014-08-26	0	0.890	0.880	0.890	0.880	0.890	182,000	161,360	0.8866	0.890	0.880	0.890	0.880	0.890	182,000	0.8866	0.00%
2014-08-25	0	0.890	0.870	0.890	0.890	0.890	160,000	142,400	0.8900	0.890	0.870	0.890	0.890	0.890	160,000	0.8900	1.14%
2014-08-22	0	0.880	0.880	0.900	0.880	0.900	612,000	543,740	0.8885	0.880	0.880	0.900	0.880	0.900	612,000	0.8885	0.00%
2014-08-21	0	0.880	0.880	0.900	0.880	0.880	70,000	61,600	0.8800	0.880	0.880	0.900	0.880	0.880	70,000	0.8800	0.00%
2014-08-20	0	0.880	0.880	0.890	0.880	0.880	418,000	367,840	0.8800	0.880	0.880	0.890	0.880	0.880	418,000	0.8800	0.00%
2014-08-19	0	0.880	0.880	0.900	0.870	0.880	304,000	266,580	0.8769	0.880	0.880	0.900	0.870	0.880	304,000	0.8769	0.00%
2014-08-18	0	0.880	0.870	0.880	0.880	0.890	698,000	616,720	0.8836	0.880	0.870	0.880	0.880	0.890	698,000	0.8836	-2.22%
2014-08-15	0	0.900	0.890	0.920	0.890	0.910	208,000	187,260	0.9003	0.900	0.890	0.920	0.890	0.910	208,000	0.9003	0.00%
2014-08-14	0	0.900	0.900	0.910	0.900	0.910	476,000	432,000	0.9076	0.900	0.900	0.910	0.900	0.910	476,000	0.9076	0.00%
2014-08-13	0	0.900	0.900	0.910	0.900	0.920	360,000	326,920	0.9081	0.900	0.900	0.910	0.900	0.920	360,000	0.9081	-2.17%
2014-08-12	0	0.920	0.910	0.920	0.910	0.940	1,318,000	1,222,460	0.9275	0.920	0.910	0.920	0.910	0.940	1,318,000	0.9275	0.00%
2014-08-11	0	0.920	0.910	0.920	0.870	0.940	2,794,000	2,558,160	0.9156	0.920	0.910	0.920	0.870	0.940	2,794,000	0.9156	6.98%
2014-08-08	0	0.860	0.850	0.860	0.840	0.860	200,000	169,900	0.8495	0.860	0.850	0.860	0.840	0.860	200,000	0.8495	0.00%
2014-08-07	0	0.860	0.850	0.860	0.850	0.870	438,000	375,160	0.8565	0.860	0.850	0.860	0.850	0.870	438,000	0.8565	-1.15%
2014-08-06	0	0.870	0.870	0.880	0.860	0.870	636,000	548,420	0.8623	0.870	0.870	0.880	0.860	0.870	636,000	0.8623	0.00%
2014-08-05	0	0.870	0.870	0.890	0.870	0.880	290,000	252,900	0.8721	0.870	0.870	0.890	0.870	0.880	290,000	0.8721	-1.14%
2014-08-04	0	0.880	0.870	0.890	0.880	0.880	6,000	5,280	0.8800	0.880	0.870	0.890	0.880	0.880	6,000	0.8800	0.00%
2014-08-01	0	0.880	0.870	0.880	0.880	0.880	340,000	299,200	0.8800	0.880	0.870	0.880	0.880	0.880	340,000	0.8800	-1.12%
2014-07-31	0	0.890	0.890	0.910	0.880	0.900	772,000	682,420	0.8840	0.890	0.890	0.910	0.880	0.900	772,000	0.8840	-1.11%
2014-07-30	0	0.900	0.890	0.910	0.890	0.910	413,300	373,451	0.9036	0.900	0.890	0.910	0.890	0.910	413,300	0.9036	2.27%
2014-07-29	0	0.880	0.880	0.910	0.880	0.910	224,000	200,260	0.8940	0.880	0.880	0.910	0.880	0.910	224,000	0.8940	-3.30%
2014-07-28	0	0.910	0.900	0.920	0.840	0.910	1,178,000	1,044,700	0.8868	0.910	0.900	0.920	0.840	0.910	1,178,000	0.8868	2.25%
2014-07-25	0	0.890	0.890	0.900	0.870	0.900	444,000	392,840	0.8848	0.890	0.890	0.900	0.870	0.900	444,000	0.8848	-1.11%
2014-07-24	0	0.900	0.890	0.900	0.890	0.900	618,000	556,160	0.8999	0.900	0.890	0.900	0.890	0.900	618,000	0.8999	0.00%
2014-07-23	0	0.900	0.870	0.900	0.870	0.900	178,000	159,680	0.8971	0.900	0.870	0.900	0.870	0.900	178,000	0.8971	3.45%
2014-07-22	0	0.870	0.870	0.880	0.870	0.880	46,000	40,380	0.8778	0.870	0.870	0.880	0.870	0.880	46,000	0.8778	0.00%
2014-07-21	0	0.870	0.860	0.880	0.860	0.880	162,000	141,600	0.8741	0.870	0.860	0.880	0.860	0.880	162,000	0.8741	-1.14%
2014-07-18	0	0.880	0.870	0.890	0.860	0.880	318,000	274,980	0.8647	0.880	0.870	0.890	0.860	0.880	318,000	0.8647	2.33%
2014-07-17	0	0.860	0.860	0.870	0.850	0.870	248,000	214,140	0.8635	0.860	0.860	0.870	0.850	0.870	248,000	0.8635	-1.15%
2014-07-16	0	0.870	0.870	0.880	0.850	0.860	80,000	68,240	0.8530	0.870	0.870	0.880	0.850	0.860	80,000	0.8530	1.16%
2014-07-15	0	0.860	0.860	0.890	0.860	0.880	52,000	45,220	0.8696	0.860	0.860	0.890	0.860	0.880	52,000	0.8696	-1.15%
2014-07-14	0	0.870	0.860	0.880	0.860	0.870	76,000	65,880	0.8668	0.870	0.860	0.880	0.860	0.870	76,000	0.8668	1.16%
2014-07-11	0	0.860	0.850	0.870	0.860	0.860	14,000	12,040	0.8600	0.860	0.850	0.870	0.860	0.860	14,000	0.8600	-1.15%
2014-07-10	0	0.870	0.860	0.870	0.860	0.880	142,000	124,120	0.8741	0.870	0.860	0.870	0.860	0.880	142,000	0.8741	0.00%
2014-07-09	0	0.870	0.870	0.890	0.860	0.890	232,000	202,700	0.8737	0.870	0.870	0.890	0.860	0.890	232,000	0.8737	-1.14%
2014-07-08	0	0.880	0.880	0.900	0.870	0.900	206,000	182,220	0.8846	0.880	0.880	0.900	0.870	0.900	206,000	0.8846	0.00%
2014-07-07	0	0.880	0.880	0.890	0.880	0.890	170,000	150,720	0.8866	0.880	0.880	0.890	0.880	0.890	170,000	0.8866	-1.12%
2014-07-04	0	0.890	0.890	0.900	0.880	0.950	328,000	290,320	0.8851	0.890	0.890	0.900	0.880	0.950	328,000	0.8851	2.30%
2014-07-03	0	0.870	0.870	0.890	0.870	0.870	134,000	117,580	0.8775	0.870	0.870	0.890	0.870	0.870	134,000	0.8775	-1.14%
2014-07-02	0	0.880	0.880	0.900	0.880	0.920	266,000	239,160	0.8991	0.880	0.880	0.900	0.880	0.920	266,000	0.8991	0.00%
2014-06-30	0	0.880	0.870	0.880	0.830	0.960	336,000	291,440	0.8674	0.880	0.870	0.880	0.830	0.960	336,000	0.8674	1.15%
2014-06-27	0	0.870	0.870	0.890	0.870	0.870	40,000	34,800	0.8700	0.870	0.870	0.890	0.870	0.870	40,000	0.8700	0.00%
2014-06-26	0	0.870	0.870	0.900	0.870	0.890	132,000	116,940	0.8859	0.870	0.870	0.900	0.870	0.890	132,000	0.8859	1.16%
2014-06-25	0	0.860	0.860	0.880	0.860	0.860	30,000	25,800	0.8600	0.860	0.860	0.880	0.860	0.860	30,000	0.8600	0.00%
2014-06-24	0	0.860	0.870	0.890	0.860	0.860	3,500	2,965	0.8471	0.860	0.870	0.890	0.860	0.860	3,500	0.8471	-2.27%
2014-06-23	0	0.880	0.860	0.880	-	-	0	0	-	0.880	0.860	0.880	-	-	0	-	-1.12%
2014-06-20	0	0.890	0.870	0.900	-	-	0	0	-	0.890	0.870	0.900	-	-	0	-	0.00%
2014-06-19	0	0.890	0.870	0.890	0.880	0.890	20,000	17,760	0.8880	0.890	0.870	0.890	0.880	0.890	20,000	0.8880	2.30%
2014-06-18	0	0.870	0.870	0.880	0.870	0.870	384,000	334,080	0.8700	0.870	0.870	0.880	0.870	0.870	384,000	0.8700	0.00%
2014-06-17	0	0.870	0.870	0.880	0.870	0.880	88,000	77,140	0.8766	0.870	0.870	0.880	0.870	0.880	88,000	0.8766	-2.25%
2014-06-16	0	0.890	0.870	0.900	0.860	0.890	426,000	377,220	0.8855	0.890	0.870	0.900	0.860	0.890	426,000	0.8855	2.30%
2014-06-13	0	0.870	0.860	0.870	0.870	0.890	172,000	150,920	0.8774	0.870	0.860	0.870	0.870	0.890	172,000	0.8774	-1.14%
2014-06-12	0	0.880	0.870	0.890	0.880	0.880	150,000	132,000	0.8800	0.880	0.870	0.890	0.880	0.880	150,000	0.8800	-1.12%
2014-06-11	0	0.890	0.890	0.900	0.880	0.900	608,000	541,020	0.8898	0.890	0.890	0.900	0.880	0.900	608,000	0.8898	1.14%
2014-06-10	0	0.880	0.880	0.890	0.860	0.880	488,000	424,580	0.8700	0.880	0.880	0.890	0.860	0.880	488,000	0.8700	1.15%
2014-06-09	0	0.870	0.870	0.890	0.870	0.890	504,000	442,640	0.8783	0.870	0.870	0.890	0.870	0.890	504,000	0.8783	0.00%
2014-06-06	0	0.870	0.870	0.890	0.870	0.870	30,000	26,100	0.8700	0.870	0.870	0.890	0.870	0.870	30,000	0.8700	-1.14%
2014-06-05	0	0.880	0.870	0.880	0.880	0.880	162,000	142,560	0.8800	0.880	0.870	0.880	0.880	0.880	162,000	0.8800	0.00%
2014-06-04	0	0.880	0.870	0.900	0.880	0.880	18,000	15,840	0.8800	0.880	0.870	0.900	0.880	0.880	18,000	0.8800	0.00%
2014-06-03	0	0.880	0.860	0.900	-	-	120,000	105,600	0.8800	0.880	0.860	0.900	-	-	120,000	0.8800	0.00%
2014-05-30	0	0.880	0.880	0.900	0.880	0.880	200,000	176,000	0.8800	0.880	0.880	0.900	0.880	0.880	200,000	0.8800	0.00%
2014-05-29	0	0.880	0.860	0.900	0.880	0.900	300,000	266,000	0.8867	0.880	0.860	0.900	0.880	0.900	300,000	0.8867	0.00%
2014-05-28	0	0.880	0.880	0.900	0.870	0.880	10,000	8,780	0.8780	0.880	0.880	0.900	0.870	0.880	10,000	0.8780	0.00%
2014-05-27	0	0.880	0.870	0.900	-	-	0	0	-	0.880	0.870	0.900	-	-	0	-	0.00%
2014-05-26	0	0.880	0.880	0.900	0.870	0.880	370,000	324,600	0.8773	0.880	0.880	0.900	0.870	0.880	370,000	0.8773	0.00%
2014-05-23	0	0.880	0.880	0.890	0.880	0.900	80,000	71,300	0.8913	0.880	0.880	0.890	0.880	0.900	80,000	0.8913	0.00%
2014-05-22	0	0.880	0.870	0.890	0.880	0.900	308,000	271,200	0.8805	0.880	0.870	0.890	0.880	0.900	308,000	0.8805	0.00%
2014-05-21	0	0.880	0.880	0.900	-	-	46,000	41,400	0.9000	0.880	0.880	0.900	-	-	46,000	0.9000	0.00%
2014-05-20	0	0.880	0.880	0.900	0.880	0.880	144,000	126,720	0.8800	0.880	0.880	0.900	0.880	0.880	144,000	0.8800	-1.12%
2014-05-19	0	0.890	0.890	0.910	0.880	0.890	234,000	206,700	0.8833	0.890	0.890	0.910	0.880	0.890	234,000	0.8833	0.00%
2014-05-16	0	0.890	0.890	0.910	0.890	0.900	52,000	46,340	0.8912	0.890	0.890	0.910	0.890	0.900	52,000	0.8912	0.00%
2014-05-15	0	0.890	0.890	0.910	0.890	0.910	56,000	50,440	0.9007	0.890	0.890	0.910	0.890	0.910	56,000	0.9007	-1.11%
2014-05-14	0	0.900	0.890	0.920	0.900	0.920	148,000	134,200	0.9068	0.900	0.890	0.920	0.900	0.920	148,000	0.9068	0.00%
2014-05-13	0	0.900	0.890	0.900	0.890	0.900	168,000	151,020	0.8989	0.900	0.890	0.900	0.890	0.900	168,000	0.8989	1.12%
2014-05-12	0	0.890	0.890	0.910	0.890	0.920	580,000	524,340	0.9040	0.890	0.890	0.910	0.890	0.920	580,000	0.9040	-3.26%
2014-05-09	0	0.920	0.920	0.930	0.900	0.960	3,654,000	3,348,480	0.9164	0.920	0.920	0.930	0.900	0.960	3,654,000	0.9164	1.10%
2014-05-08	0	0.910	0.900	0.910	0.900	0.930	4,184,000	3,819,200	0.9128	0.910	0.900	0.910	0.900	0.930	4,184,000	0.9128	0.00%
2014-05-07	0	0.910	0.910	0.930	0.900	0.930	1,628,000	1,490,740	0.9157	0.910	0.910	0.930	0.900	0.930	1,628,000	0.9157	2.25%
2014-05-05	0	0.890	0.890	0.900	0.890	0.910	228,000	206,180	0.9043	0.890	0.890	0.900	0.890	0.910	228,000	0.9043	-1.11%
2014-05-02	0	0.900	0.890	0.900	0.900	0.900	102,000	91,800	0.9000	0.900	0.890	0.900	0.900	0.900	102,000	0.9000	0.00%
2014-04-30	0	0.900	0.890	0.900	0.900	0.900	86,000	77,400	0.9000	0.900	0.890	0.900	0.900	0.900	86,000	0.9000	0.00%
2014-04-29	0	0.900	0.900	0.940	0.900	0.930	500,000	452,900	0.9058	0.900	0.900	0.940	0.900	0.930	500,000	0.9058	0.00%
2014-04-28	0	0.900	0.890	0.920	0.900	0.940	976,000	885,580	0.9074	0.900	0.890	0.920	0.900	0.940	976,000	0.9074	-5.26%
2014-04-25	0	0.950	0.940	0.960	0.930	0.950	300,000	282,320	0.9411	0.950	0.940	0.960	0.930	0.950	300,000	0.9411	1.06%
2014-04-24	0	0.940	0.940	0.960	0.940	0.960	286,000	270,340	0.9452	0.940	0.940	0.960	0.940	0.960	286,000	0.9452	0.00%
2014-04-23	0	0.940	0.940	0.950	0.940	0.960	328,000	313,620	0.9562	0.940	0.940	0.950	0.940	0.960	328,000	0.9562	-2.08%
2014-04-22	0	0.960	0.950	0.960	0.950	0.970	430,000	412,620	0.9596	0.960	0.950	0.960	0.950	0.970	430,000	0.9596	1.05%
2014-04-17	0	0.950	0.950	0.960	0.950	0.970	600,000	575,340	0.9589	0.950	0.950	0.960	0.950	0.970	600,000	0.9589	0.00%
2014-04-16	0	0.950	0.940	0.970	0.940	0.980	2,238,000	2,142,380	0.9573	0.950	0.940	0.970	0.940	0.980	2,238,000	0.9573	-2.06%
2014-04-15	0	0.970	0.970	0.980	0.970	0.980	732,000	717,020	0.9795	0.970	0.970	0.980	0.970	0.980	732,000	0.9795	-1.02%
2014-04-14	0	0.980	0.980	0.990	0.980	0.980	96,000	94,080	0.9800	0.980	0.980	0.990	0.980	0.980	96,000	0.9800	0.00%
2014-04-11	0	0.980	0.980	0.990	0.980	0.990	352,000	345,880	0.9826	0.980	0.980	0.990	0.980	0.990	352,000	0.9826	1.03%
2014-04-10	0	0.970	0.970	0.990	0.970	0.980	274,800	268,200	0.9760	0.970	0.970	0.990	0.970	0.980	274,800	0.9760	0.00%
2014-04-09	0	0.970	0.970	0.980	0.950	0.980	492,000	476,460	0.9684	0.970	0.970	0.980	0.950	0.980	492,000	0.9684	-1.02%
2014-04-08	0	0.980	0.960	0.980	0.980	0.980	51,000	49,910	0.9786	0.980	0.960	0.980	0.980	0.980	51,000	0.9786	0.00%
2014-04-07	0	0.980	0.960	0.980	-	-	0	0	-	0.980	0.960	0.980	-	-	0	-	0.00%
2014-04-04	0	0.980	0.960	0.980	0.980	0.980	60,000	58,800	0.9800	0.980	0.960	0.980	0.980	0.980	60,000	0.9800	0.00%
2014-04-03	0	0.980	0.960	0.980	0.980	0.980	20,000	19,600	0.9800	0.980	0.960	0.980	0.980	0.980	20,000	0.9800	1.03%
2014-04-02	0	0.970	0.960	0.980	0.960	0.970	50,000	48,300	0.9660	0.970	0.960	0.980	0.960	0.970	50,000	0.9660	1.04%
2014-04-01	0	0.960	0.960	0.970	0.950	0.970	1,470,000	1,413,660	0.9617	0.960	0.960	0.970	0.950	0.970	1,470,000	0.9617	-1.03%
2014-03-31	0	0.970	0.960	0.970	0.970	0.980	534,000	520,480	0.9747	0.970	0.960	0.970	0.970	0.980	534,000	0.9747	-1.02%
2014-03-28	0	0.980	0.970	0.980	0.950	0.990	830,000	809,000	0.9747	0.980	0.970	0.980	0.950	0.990	830,000	0.9747	2.08%
2014-03-27	0	0.960	0.950	0.970	0.950	0.960	608,000	583,640	0.9599	0.960	0.950	0.970	0.950	0.960	608,000	0.9599	0.00%
2014-03-26	0	0.960	0.950	0.970	0.950	0.970	890,000	856,540	0.9624	0.960	0.950	0.970	0.950	0.970	890,000	0.9624	0.00%
2014-03-25	0	0.960	0.960	0.970	0.960	0.980	264,000	257,580	0.9757	0.960	0.960	0.970	0.960	0.980	264,000	0.9757	-2.04%
2014-03-24	0	0.980	0.960	0.990	0.950	0.980	194,000	189,460	0.9766	0.980	0.960	0.990	0.950	0.980	194,000	0.9766	2.08%
2014-03-21	0	0.960	0.960	0.970	0.960	0.970	917,000	885,570	0.9657	0.960	0.960	0.970	0.960	0.970	917,000	0.9657	-1.03%
2014-03-20	0	0.970	0.960	0.970	0.960	0.970	392,000	376,840	0.9613	0.970	0.960	0.970	0.960	0.970	392,000	0.9613	0.00%
2014-03-19	0	0.970	0.970	1.000	0.970	1.000	894,000	887,200	0.9924	0.970	0.970	1.000	0.970	1.000	894,000	0.9924	1.04%
2014-03-18	0	0.960	0.960	0.990	0.960	0.960	30,000	28,800	0.9600	0.960	0.960	0.990	0.960	0.960	30,000	0.9600	1.05%
2014-03-17	0	0.950	0.950	0.990	0.950	0.970	604,000	577,160	0.9556	0.950	0.950	0.990	0.950	0.970	604,000	0.9556	-2.06%
2014-03-14	0	0.970	0.970	0.980	0.960	0.970	660,000	638,240	0.9670	0.970	0.970	0.980	0.960	0.970	660,000	0.9670	0.00%
2014-03-13	0	0.970	0.970	1.020	0.970	0.970	68,000	65,960	0.9700	0.970	0.970	1.020	0.970	0.970	68,000	0.9700	0.00%
2014-03-12	0	0.970	0.970	0.980	0.970	0.970	428,000	415,160	0.9700	0.970	0.970	0.980	0.970	0.970	428,000	0.9700	-1.02%
2014-03-11	0	0.980	0.980	0.990	-	-	0	0	-	0.980	0.980	0.990	-	-	0	-	1.03%
2014-03-10	0	0.970	0.960	0.980	0.960	0.980	314,000	305,340	0.9724	0.970	0.960	0.980	0.960	0.980	314,000	0.9724	-2.02%
2014-03-07	0	0.990	0.980	1.000	0.980	0.990	90,000	88,400	0.9822	0.990	0.980	1.000	0.980	0.990	90,000	0.9822	0.00%
2014-03-06	0	0.990	0.980	0.990	0.980	0.990	370,000	363,240	0.9817	0.990	0.980	0.990	0.980	0.990	370,000	0.9817	0.00%
2014-03-05	0	0.990	0.990	1.010	0.990	1.000	14,000	13,940	0.9957	0.990	0.990	1.010	0.990	1.000	14,000	0.9957	-1.00%
2014-03-04	0	1.000	0.990	1.010	0.990	1.000	636,000	630,360	0.9911	1.000	0.990	1.010	0.990	1.000	636,000	0.9911	-0.99%
2014-03-03	0	1.010	1.000	1.010	1.010	1.030	98,000	100,020	1.0206	1.010	1.000	1.010	1.010	1.030	98,000	1.0206	-0.98%
2014-02-28	0	1.020	1.010	1.030	1.010	1.020	70,000	70,920	1.0131	1.020	1.010	1.030	1.010	1.020	70,000	1.0131	2.00%
2014-02-27	0	1.000	1.000	1.020	-	-	0	0	-	1.000	1.000	1.020	-	-	0	-	0.00%
2014-02-26	0	1.000	0.990	1.010	0.990	1.000	88,000	87,660	0.9961	1.000	0.990	1.010	0.990	1.000	88,000	0.9961	0.00%
2014-02-25	0	1.000	0.980	1.000	1.000	1.020	224,000	224,400	1.0018	1.000	0.980	1.000	1.000	1.020	224,000	1.0018	1.01%
2014-02-24	0	0.990	0.990	1.000	0.990	0.990	6,000	5,940	0.9900	0.990	0.990	1.000	0.990	0.990	6,000	0.9900	-1.00%
2014-02-21	0	1.000	1.000	1.020	0.990	1.020	496,000	496,640	1.0013	1.000	1.000	1.020	0.990	1.020	496,000	1.0013	0.00%
2014-02-20	0	1.000	1.000	1.020	1.000	1.010	316,000	317,060	1.0034	1.000	1.000	1.020	1.000	1.010	316,000	1.0034	-0.99%
2014-02-19	0	1.010	1.010	1.020	1.010	1.040	850,000	867,500	1.0206	1.010	1.010	1.020	1.010	1.040	850,000	1.0206	-2.88%
2014-02-18	0	1.040	1.030	1.040	1.030	1.050	374,000	387,040	1.0349	1.040	1.030	1.040	1.030	1.050	374,000	1.0349	-0.95%
2014-02-17	0	1.050	1.040	1.050	1.040	1.060	848,000	887,820	1.0470	1.050	1.040	1.050	1.040	1.060	848,000	1.0470	2.94%
2014-02-14	0	1.020	1.020	1.030	1.020	1.040	612,000	631,940	1.0326	1.020	1.020	1.030	1.020	1.040	612,000	1.0326	0.00%
2014-02-13	0	1.020	1.010	1.020	1.020	1.020	6,000	6,120	1.0200	1.020	1.010	1.020	1.020	1.020	6,000	1.0200	0.00%
2014-02-12	0	1.020	1.000	1.030	1.000	1.020	106,000	107,280	1.0121	1.020	1.000	1.030	1.000	1.020	106,000	1.0121	0.99%
2014-02-11	0	1.010	1.000	1.010	1.000	1.020	602,800	605,016	1.0037	1.010	1.000	1.010	1.000	1.020	602,800	1.0037	1.00%
2014-02-10	0	1.000	1.000	1.010	0.990	1.030	1,124,000	1,131,220	1.0064	1.000	1.000	1.010	0.990	1.030	1,124,000	1.0064	-0.99%
2014-02-07	0	1.010	1.010	1.020	1.010	1.030	1,440,000	1,463,720	1.0165	1.010	1.010	1.020	1.010	1.030	1,440,000	1.0165	-2.88%
2014-02-06	0	1.040	1.030	1.040	1.020	1.040	260,000	267,720	1.0297	1.040	1.030	1.040	1.020	1.040	260,000	1.0297	-0.95%
2014-02-05	0	1.050	1.040	1.050	1.040	1.080	1,308,000	1,379,400	1.0546	1.050	1.040	1.050	1.040	1.080	1,308,000	1.0546	-2.78%
2014-02-04	0	1.080	1.070	1.090	1.050	1.100	1,566,000	1,680,820	1.0733	1.080	1.070	1.090	1.050	1.100	1,566,000	1.0733	1.89%
2014-01-30	0	1.060	1.060	1.070	1.050	1.100	300,000	319,240	1.0641	1.060	1.060	1.070	1.050	1.100	300,000	1.0641	-1.85%
2014-01-29	0	1.080	1.070	1.080	1.030	1.080	1,094,000	1,161,800	1.0620	1.080	1.070	1.080	1.030	1.080	1,094,000	1.0620	2.86%
2014-01-28	0	1.050	1.040	1.050	0.980	1.060	3,056,000	3,111,520	1.0182	1.050	1.040	1.050	0.980	1.060	3,056,000	1.0182	9.37%
2014-01-27	0	0.960	0.960	0.970	0.940	0.970	404,000	386,900	0.9577	0.960	0.960	0.970	0.940	0.970	404,000	0.9577	-2.04%
2014-01-24	0	0.980	0.980	0.990	0.950	1.000	1,190,000	1,165,440	0.9794	0.980	0.980	0.990	0.950	1.000	1,190,000	0.9794	3.16%
2014-01-23	0	0.950	0.950	0.960	0.940	0.960	1,293,500	1,229,725	0.9507	0.950	0.950	0.960	0.940	0.960	1,293,500	0.9507	-2.06%
2014-01-22	0	0.970	0.960	0.970	0.970	0.990	520,000	507,760	0.9765	0.970	0.960	0.970	0.970	0.990	520,000	0.9765	1.04%
2014-01-21	0	0.960	0.960	0.980	0.950	0.970	130,000	125,000	0.9615	0.960	0.960	0.980	0.950	0.970	130,000	0.9615	-1.03%
2014-01-20	0	0.970	0.960	0.970	0.960	0.970	136,000	131,000	0.9632	0.970	0.960	0.970	0.960	0.970	136,000	0.9632	0.00%
2014-01-17	0	0.970	0.960	1.000	0.960	0.970	192,000	185,560	0.9665	0.970	0.960	1.000	0.960	0.970	192,000	0.9665	-1.02%
2014-01-16	0	0.980	0.980	0.990	0.980	1.000	432,000	427,880	0.9905	0.980	0.980	0.990	0.980	1.000	432,000	0.9905	-1.01%
2014-01-15	0	0.990	0.990	1.000	0.970	0.990	172,000	168,540	0.9799	0.990	0.990	1.000	0.970	0.990	172,000	0.9799	2.06%
2014-01-14	0	0.970	0.970	0.980	0.950	0.980	404,000	391,480	0.9690	0.970	0.970	0.980	0.950	0.980	404,000	0.9690	1.04%
2014-01-13	0	0.960	0.960	0.970	0.950	0.960	88,000	83,960	0.9541	0.960	0.960	0.970	0.950	0.960	88,000	0.9541	2.13%
2014-01-10	0	0.940	0.940	0.960	0.930	0.940	358,000	336,120	0.9389	0.940	0.940	0.960	0.930	0.940	358,000	0.9389	0.00%
2014-01-09	0	0.940	0.930	0.950	0.940	0.980	554,000	528,500	0.9540	0.940	0.930	0.950	0.940	0.980	554,000	0.9540	-2.08%
2014-01-08	0	0.960	0.960	0.980	0.960	0.980	182,000	176,100	0.9676	0.960	0.960	0.980	0.960	0.980	182,000	0.9676	-2.04%
2014-01-07	0	0.980	0.970	0.980	0.950	0.990	798,000	776,960	0.9736	0.980	0.970	0.980	0.950	0.990	798,000	0.9736	3.16%
2014-01-06	0	0.950	0.950	0.970	0.900	0.970	1,038,000	972,980	0.9374	0.950	0.950	0.970	0.900	0.970	1,038,000	0.9374	1.06%
2014-01-03	0	0.940	0.940	0.960	0.940	0.970	1,706,000	1,622,800	0.9512	0.940	0.940	0.960	0.940	0.970	1,706,000	0.9512	-3.09%
2014-01-02	0	0.970	0.960	0.980	0.960	0.980	1,465,203	1,426,078	0.9733	0.970	0.960	0.980	0.960	0.980	1,465,203	0.9733	0.00%
2013-12-31	0	0.970	0.970	0.980	0.970	0.990	1,494,000	1,456,140	0.9747	0.970	0.970	0.980	0.970	0.990	1,494,000	0.9747	0.00%
2013-12-30	0	0.970	0.990	1.000	0.960	1.010	878,355	861,964	0.9813	0.970	0.990	1.000	0.960	1.010	878,355	0.9813	-4.90%
2013-12-27	0	1.020	1.020	1.030	1.010	1.030	194,000	197,940	1.0203	1.020	1.020	1.030	1.010	1.030	194,000	1.0203	0.99%
2013-12-24	0	1.010	0.990	1.020	-	-	0	0	-	1.010	0.990	1.020	-	-	0	-	0.00%
2013-12-23	0	1.010	1.010	1.020	1.000	1.010	32,000	32,120	1.0038	1.010	1.010	1.020	1.000	1.010	32,000	1.0038	2.02%
2013-12-20	0	0.990	0.980	1.000	0.970	1.000	674,000	663,760	0.9848	0.990	0.980	1.000	0.970	1.000	674,000	0.9848	-1.00%
2013-12-19	0	1.000	0.990	1.000	1.000	1.010	382,000	382,120	1.0003	1.000	0.990	1.000	1.000	1.010	382,000	1.0003	0.00%
2013-12-18	0	1.000	0.990	1.000	0.980	1.020	1,779,200	1,779,696	1.0003	1.000	0.990	1.000	0.980	1.020	1,779,200	1.0003	-0.99%
2013-12-17	0	1.010	1.010	1.030	1.010	1.030	864,000	881,380	1.0201	1.010	1.010	1.030	1.010	1.030	864,000	1.0201	-0.98%
2013-12-16	0	1.020	1.020	1.040	1.020	1.050	700,000	721,760	1.0311	1.020	1.020	1.040	1.020	1.050	700,000	1.0311	-2.86%
2013-12-13	0	1.050	1.050	1.060	1.040	1.060	338,000	356,600	1.0550	1.050	1.050	1.060	1.040	1.060	338,000	1.0550	0.96%
2013-12-12	0	1.040	1.040	1.050	1.030	1.060	1,090,000	1,141,540	1.0473	1.040	1.040	1.050	1.030	1.060	1,090,000	1.0473	-1.89%
2013-12-11	0	1.060	1.050	1.070	1.050	1.070	616,000	652,680	1.0595	1.060	1.050	1.070	1.050	1.070	616,000	1.0595	-0.93%
2013-12-10	0	1.070	1.070	1.080	1.050	1.120	1,112,000	1,187,160	1.0676	1.070	1.070	1.080	1.050	1.120	1,112,000	1.0676	-0.93%
2013-12-09	0	1.080	1.080	1.090	1.080	1.100	244,000	264,340	1.0834	1.080	1.080	1.090	1.080	1.100	244,000	1.0834	0.93%
2013-12-06	0	1.070	1.070	1.080	1.070	1.110	3,112,000	3,402,280	1.0933	1.070	1.070	1.080	1.070	1.110	3,112,000	1.0933	-4.46%
2013-12-05	0	1.120	1.110	1.130	1.100	1.140	1,700,000	1,905,540	1.1209	1.120	1.110	1.130	1.100	1.140	1,700,000	1.1209	-3.45%
2013-12-04	0	1.160	1.150	1.160	1.120	1.190	3,330,000	3,825,320	1.1487	1.160	1.150	1.160	1.120	1.190	3,330,000	1.1487	1.75%
2013-12-03	0	1.140	1.120	1.140	1.120	1.150	3,932,250	4,449,390	1.1315	1.140	1.120	1.140	1.120	1.150	3,932,250	1.1315	0.00%
2013-12-02	0	1.140	1.140	1.150	1.140	1.160	1,222,000	1,411,420	1.1550	1.140	1.140	1.150	1.140	1.160	1,222,000	1.1550	0.88%
2013-11-29	0	1.130	1.130	1.140	1.130	1.150	826,000	945,620	1.1448	1.130	1.130	1.140	1.130	1.150	826,000	1.1448	-0.88%
2013-11-28	0	1.140	1.130	1.140	1.110	1.140	682,000	768,080	1.1262	1.140	1.130	1.140	1.110	1.140	682,000	1.1262	0.88%
2013-11-27	0	1.130	1.120	1.130	1.110	1.140	1,564,000	1,761,540	1.1263	1.130	1.120	1.130	1.110	1.140	1,564,000	1.1263	3.67%
2013-11-26	0	1.090	1.090	1.100	1.090	1.090	430,000	468,700	1.0900	1.090	1.090	1.100	1.090	1.090	430,000	1.0900	0.93%
2013-11-25	0	1.080	1.080	1.090	1.080	1.100	432,000	472,240	1.0931	1.080	1.080	1.090	1.080	1.100	432,000	1.0931	-0.92%
2013-11-22	0	1.090	1.080	1.100	1.080	1.100	196,000	213,680	1.0902	1.090	1.080	1.100	1.080	1.100	196,000	1.0902	1.87%
2013-11-21	0	1.070	1.070	1.090	1.070	1.080	340,000	366,000	1.0765	1.070	1.070	1.090	1.070	1.080	340,000	1.0765	-0.93%
2013-11-20	0	1.080	1.080	1.110	1.070	1.110	484,000	532,740	1.1007	1.080	1.080	1.110	1.070	1.110	484,000	1.1007	-0.92%
2013-11-19	0	1.090	1.080	1.100	1.070	1.110	606,000	667,400	1.1013	1.090	1.080	1.100	1.070	1.110	606,000	1.1013	2.83%
2013-11-18	0	1.060	1.060	1.080	1.060	1.110	1,397,000	1,530,110	1.0953	1.060	1.060	1.080	1.060	1.110	1,397,000	1.0953	0.00%
2013-11-15	0	1.060	1.060	1.070	1.050	1.070	260,000	276,660	1.0641	1.060	1.060	1.070	1.050	1.070	260,000	1.0641	0.00%
2013-11-14	0	1.060	1.060	1.070	1.040	1.050	398,000	415,320	1.0435	1.060	1.060	1.070	1.040	1.050	398,000	1.0435	1.92%
2013-11-13	0	1.040	1.040	1.060	1.040	1.070	444,000	469,260	1.0569	1.040	1.040	1.060	1.040	1.070	444,000	1.0569	-2.80%
2013-11-12	0	1.070	1.070	1.090	1.070	1.100	288,000	312,400	1.0847	1.070	1.070	1.090	1.070	1.100	288,000	1.0847	-0.93%
2013-11-11	0	1.080	1.080	1.110	-	-	0	0	-	1.080	1.080	1.110	-	-	0	-	0.00%
2013-11-08	0	1.080	1.080	1.090	1.080	1.120	838,000	921,640	1.0998	1.080	1.080	1.090	1.080	1.120	838,000	1.0998	-3.57%
2013-11-07	0	1.120	1.090	1.120	1.070	1.130	817,000	910,980	1.1150	1.120	1.090	1.120	1.070	1.130	817,000	1.1150	0.90%
2013-11-06	0	1.110	1.100	1.120	1.100	1.130	3,212,000	3,599,260	1.1206	1.110	1.100	1.120	1.100	1.130	3,212,000	1.1206	0.00%
2013-11-05	0	1.110	1.090	1.110	1.070	1.110	1,084,000	1,186,880	1.0949	1.110	1.090	1.110	1.070	1.110	1,084,000	1.0949	2.78%
2013-11-04	0	1.080	1.070	1.080	1.040	1.080	1,049,000	1,122,560	1.0701	1.080	1.070	1.080	1.040	1.080	1,049,000	1.0701	3.85%
2013-11-01	0	1.040	1.040	1.060	1.040	1.060	442,000	465,520	1.0532	1.040	1.040	1.060	1.040	1.060	442,000	1.0532	0.00%
2013-10-31	0	1.040	1.040	1.050	1.040	1.050	558,000	585,880	1.0500	1.040	1.040	1.050	1.040	1.050	558,000	1.0500	-1.89%
2013-10-30	0	1.060	1.040	1.060	1.040	1.070	632,000	661,480	1.0466	1.060	1.040	1.060	1.040	1.070	632,000	1.0466	1.92%
2013-10-29	0	1.040	1.040	1.050	1.030	1.060	492,000	512,940	1.0426	1.040	1.040	1.050	1.030	1.060	492,000	1.0426	-0.95%
2013-10-28	0	1.050	1.040	1.050	1.040	1.070	196,000	205,840	1.0502	1.050	1.040	1.050	1.040	1.070	196,000	1.0502	0.00%
2013-10-25	0	1.050	1.050	1.070	1.040	1.070	656,000	695,600	1.0604	1.050	1.050	1.070	1.040	1.070	656,000	1.0604	0.00%
2013-10-24	0	1.050	1.040	1.060	1.040	1.050	502,000	525,940	1.0477	1.050	1.040	1.060	1.040	1.050	502,000	1.0477	0.00%
2013-10-23	0	1.050	1.040	1.050	1.040	1.060	740,000	777,860	1.0512	1.050	1.040	1.050	1.040	1.060	740,000	1.0512	-1.87%
2013-10-22	0	1.070	1.050	1.070	1.050	1.070	2,414,000	2,551,280	1.0569	1.070	1.050	1.070	1.050	1.070	2,414,000	1.0569	0.94%
2013-10-21	0	1.060	1.050	1.060	1.050	1.100	884,000	945,060	1.0691	1.060	1.050	1.060	1.050	1.100	884,000	1.0691	-1.85%
2013-10-18	0	1.080	1.070	1.090	1.060	1.110	862,000	924,120	1.0721	1.080	1.070	1.090	1.060	1.110	862,000	1.0721	-1.82%
2013-10-17	0	1.100	1.090	1.110	1.080	1.130	738,000	817,800	1.1081	1.100	1.090	1.110	1.080	1.130	738,000	1.1081	-0.90%
2013-10-16	0	1.110	1.100	1.110	1.050	1.140	1,078,000	1,194,520	1.1081	1.110	1.100	1.110	1.050	1.140	1,078,000	1.1081	1.83%
2013-10-15	0	1.090	1.090	1.110	1.090	1.110	362,800	400,928	1.1051	1.090	1.090	1.110	1.090	1.110	362,800	1.1051	-0.91%
2013-10-11	0	1.100	1.100	1.110	1.100	1.120	122,000	134,900	1.1057	1.100	1.100	1.110	1.100	1.120	122,000	1.1057	0.92%
2013-10-10	0	1.090	1.090	1.100	1.090	1.100	226,000	247,440	1.0949	1.090	1.090	1.100	1.090	1.100	226,000	1.0949	-1.80%
2013-10-09	0	1.110	1.110	1.130	1.100	1.140	182,000	204,220	1.1221	1.110	1.110	1.130	1.100	1.140	182,000	1.1221	-0.89%
2013-10-08	0	1.120	1.120	1.130	1.120	1.150	554,000	624,120	1.1266	1.120	1.120	1.130	1.120	1.150	554,000	1.1266	0.00%
2013-10-07	0	1.120	1.120	1.130	1.100	1.150	144,000	160,980	1.1179	1.120	1.120	1.130	1.100	1.150	144,000	1.1179	0.90%
2013-10-04	0	1.110	1.110	1.130	1.110	1.130	678,000	753,780	1.1118	1.110	1.110	1.130	1.110	1.130	678,000	1.1118	-1.77%
2013-10-03	0	1.130	1.120	1.140	1.080	1.130	332,000	369,020	1.1115	1.130	1.120	1.140	1.080	1.130	332,000	1.1115	2.73%
2013-10-02	0	1.100	1.100	1.120	1.080	1.100	121,000	132,480	1.0949	1.100	1.100	1.120	1.080	1.100	121,000	1.0949	0.92%
2013-09-30	0	1.090	1.090	1.100	1.000	1.090	468,000	501,440	1.0715	1.090	1.090	1.100	1.000	1.090	468,000	1.0715	-1.80%
2013-09-27	0	1.110	1.100	1.110	1.090	1.110	342,000	376,300	1.1003	1.110	1.100	1.110	1.090	1.110	342,000	1.1003	0.00%
2013-09-26	0	1.110	1.100	1.120	1.110	1.210	4,524,000	5,262,360	1.1632	1.110	1.100	1.120	1.110	1.210	4,524,000	1.1632	-0.89%
2013-09-25	1	-	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
2013-09-24	0	1.120	1.120	1.130	1.120	1.140	256,000	288,360	1.1264	1.120	1.120	1.130	1.120	1.140	256,000	1.1264	-1.75%
2013-09-23	0	1.140	1.130	1.160	1.140	1.180	120,000	137,600	1.1467	1.140	1.130	1.160	1.140	1.180	120,000	1.1467	-2.56%
2013-09-19	0	1.170	1.160	1.170	1.100	1.170	3,294,000	3,739,340	1.1352	1.170	1.160	1.170	1.100	1.170	3,294,000	1.1352	3.54%
2013-09-18	0	1.130	1.110	1.130	1.080	1.160	1,310,000	1,470,820	1.1228	1.130	1.110	1.130	1.080	1.160	1,310,000	1.1228	5.61%
2013-09-17	0	1.070	1.060	1.070	1.060	1.100	400,000	428,780	1.0720	1.070	1.060	1.070	1.060	1.100	400,000	1.0720	-0.93%
2013-09-16	0	1.080	1.080	1.090	1.040	1.100	12,620,000	13,422,120	1.0636	1.080	1.080	1.090	1.040	1.100	12,620,000	1.0636	-4.42%
2013-09-13	0	1.130	1.100	1.130	1.140	1.140	12,000	13,600	1.1333	1.130	1.100	1.130	1.140	1.140	12,000	1.1333	-0.88%
2013-09-12	0	1.140	1.110	1.140	1.120	1.140	12,000	13,620	1.1350	1.140	1.110	1.140	1.120	1.140	12,000	1.1350	1.79%
2013-09-11	0	1.120	1.100	1.120	1.120	1.140	24,000	27,080	1.1283	1.120	1.100	1.120	1.120	1.140	24,000	1.1283	-0.88%
2013-09-10	0	1.130	1.110	1.140	1.110	1.130	398,000	446,000	1.1206	1.130	1.110	1.140	1.110	1.130	398,000	1.1206	2.73%
2013-09-09	0	1.100	1.100	1.110	1.080	1.130	736,000	813,840	1.1058	1.100	1.100	1.110	1.080	1.130	736,000	1.1058	0.00%
2013-09-06	0	1.100	1.100	1.110	1.080	1.110	224,000	246,000	1.0982	1.100	1.100	1.110	1.080	1.110	224,000	1.0982	3.77%
2013-09-05	0	1.060	1.060	1.090	1.060	1.060	300,000	318,000	1.0600	1.060	1.060	1.090	1.060	1.060	300,000	1.0600	0.00%
2013-09-04	0	1.060	1.060	1.080	1.040	1.060	150,000	158,560	1.0571	1.060	1.060	1.080	1.040	1.060	150,000	1.0571	0.00%
2013-09-03	0	1.060	1.060	1.090	1.040	1.060	26,000	27,480	1.0569	1.060	1.060	1.090	1.040	1.060	26,000	1.0569	1.92%
2013-09-02	0	1.040	1.040	1.070	1.020	1.050	230,000	237,420	1.0323	1.040	1.040	1.070	1.020	1.050	230,000	1.0323	-1.89%
2013-08-30	0	1.060	1.050	1.080	1.040	1.060	74,000	77,500	1.0473	1.060	1.050	1.080	1.040	1.060	74,000	1.0473	0.95%
2013-08-29	0	1.050	1.050	1.090	1.040	1.050	104,000	108,580	1.0440	1.050	1.050	1.090	1.040	1.050	104,000	1.0440	-0.94%
2013-08-28	0	1.060	1.050	1.070	1.050	1.070	168,000	178,000	1.0595	1.060	1.050	1.070	1.050	1.070	168,000	1.0595	-2.75%
2013-08-27	0	1.090	1.080	1.090	1.080	1.090	436,000	471,080	1.0805	1.090	1.080	1.090	1.080	1.090	436,000	1.0805	0.00%
2013-08-26	0	1.090	1.090	1.110	1.080	1.080	50,000	54,000	1.0800	1.090	1.090	1.110	1.080	1.080	50,000	1.0800	0.93%
2013-08-23	0	1.080	1.080	1.090	1.060	1.090	178,000	191,640	1.0766	1.080	1.080	1.090	1.060	1.090	178,000	1.0766	-0.92%
2013-08-22	0	1.090	1.070	1.090	1.080	1.100	286,000	311,200	1.0881	1.090	1.070	1.090	1.080	1.100	286,000	1.0881	0.00%
2013-08-21	0	1.090	1.090	1.100	1.080	1.090	96,000	104,340	1.0869	1.090	1.090	1.100	1.080	1.090	96,000	1.0869	0.00%
2013-08-20	0	1.090	1.080	1.110	1.080	1.140	684,000	758,080	1.1083	1.090	1.080	1.110	1.080	1.140	684,000	1.1083	-4.39%
2013-08-19	0	1.140	1.140	1.160	1.120	1.160	194,000	222,660	1.1477	1.140	1.140	1.160	1.120	1.160	194,000	1.1477	-0.87%
2013-08-16	0	1.150	1.140	1.150	1.110	1.150	716,000	816,180	1.1399	1.150	1.140	1.150	1.110	1.150	716,000	1.1399	0.88%
2013-08-15	0	1.140	1.130	1.150	1.120	1.150	2,112,000	2,399,240	1.1360	1.140	1.130	1.150	1.120	1.150	2,112,000	1.1360	-0.87%
2013-08-13	0	1.150	1.150	1.160	1.130	1.150	724,500	827,540	1.1422	1.150	1.150	1.160	1.130	1.150	724,500	1.1422	2.68%
2013-08-12	0	1.120	1.120	1.150	1.120	1.150	646,000	731,200	1.1319	1.120	1.120	1.150	1.120	1.150	646,000	1.1319	-0.88%
2013-08-09	0	1.130	1.130	1.140	1.130	1.150	122,000	138,180	1.1326	1.130	1.130	1.140	1.130	1.150	122,000	1.1326	0.00%
2013-08-08	0	1.130	1.120	1.130	1.090	1.140	586,000	644,740	1.1002	1.130	1.120	1.130	1.090	1.140	586,000	1.1002	2.73%
2013-08-07	0	1.100	1.090	1.110	1.090	1.120	774,000	862,500	1.1143	1.100	1.090	1.110	1.090	1.120	774,000	1.1143	-2.65%
2013-08-06	0	1.130	1.130	1.150	1.130	1.140	714,000	809,960	1.1344	1.130	1.130	1.150	1.130	1.140	714,000	1.1344	-1.74%
2013-08-05	0	1.150	1.150	1.160	1.140	1.160	642,000	738,480	1.1503	1.150	1.150	1.160	1.140	1.160	642,000	1.1503	0.88%
2013-08-02	0	1.140	1.140	1.170	1.140	1.180	1,140,000	1,313,600	1.1523	1.140	1.140	1.170	1.140	1.180	1,140,000	1.1523	-3.39%
2013-08-01	0	1.180	1.160	1.180	1.120	1.180	638,000	735,220	1.1524	1.180	1.160	1.180	1.120	1.180	638,000	1.1524	2.61%
2013-07-31	0	1.150	1.120	1.150	1.110	1.160	852,000	958,900	1.1255	1.150	1.120	1.150	1.110	1.160	852,000	1.1255	0.88%
2013-07-30	0	1.140	1.140	1.150	1.120	1.160	636,000	714,600	1.1236	1.140	1.140	1.150	1.120	1.160	636,000	1.1236	0.88%
2013-07-29	0	1.130	1.120	1.150	1.130	1.140	190,000	215,900	1.1363	1.130	1.120	1.150	1.130	1.140	190,000	1.1363	-4.24%
2013-07-26	0	1.180	1.170	1.180	1.160	1.210	432,000	511,960	1.1851	1.180	1.170	1.180	1.160	1.210	432,000	1.1851	-2.48%
2013-07-25	0	1.210	1.210	1.220	1.170	1.230	808,000	967,280	1.1971	1.210	1.210	1.220	1.170	1.230	808,000	1.1971	1.68%
2013-07-24	0	1.190	1.180	1.190	1.130	1.220	1,606,000	1,889,440	1.1765	1.190	1.180	1.190	1.130	1.220	1,606,000	1.1765	3.48%
2013-07-23	0	1.150	1.130	1.150	1.080	1.160	1,614,000	1,788,560	1.1082	1.150	1.130	1.150	1.080	1.160	1,614,000	1.1082	4.55%
2013-07-22	0	1.100	1.090	1.100	1.050	1.120	2,116,000	2,293,480	1.0839	1.100	1.090	1.100	1.050	1.120	2,116,000	1.0839	4.76%
2013-07-19	0	1.050	1.040	1.050	1.020	1.050	714,000	745,580	1.0442	1.050	1.040	1.050	1.020	1.050	714,000	1.0442	0.96%
2013-07-18	0	1.040	1.040	1.050	1.030	1.050	352,000	364,040	1.0342	1.040	1.040	1.050	1.030	1.050	352,000	1.0342	0.00%
2013-07-17	0	1.040	1.020	1.050	1.020	1.040	144,000	148,980	1.0346	1.040	1.020	1.050	1.020	1.040	144,000	1.0346	1.96%
2013-07-16	0	1.020	1.020	1.040	1.020	1.040	196,000	202,160	1.0314	1.020	1.020	1.040	1.020	1.040	196,000	1.0314	-1.92%
2013-07-15	0	1.040	1.030	1.050	1.030	1.060	432,000	450,380	1.0425	1.040	1.030	1.050	1.030	1.060	432,000	1.0425	0.97%
2013-07-12	0	1.030	1.030	1.050	1.020	1.080	388,000	408,660	1.0532	1.030	1.030	1.050	1.020	1.080	388,000	1.0532	-0.96%
2013-07-11	0	1.040	1.040	1.050	1.020	1.040	462,000	475,500	1.0292	1.040	1.040	1.050	1.020	1.040	462,000	1.0292	2.97%
2013-07-10	0	1.010	1.010	1.030	1.010	1.030	72,000	72,800	1.0111	1.010	1.010	1.030	1.010	1.030	72,000	1.0111	-0.98%
2013-07-09	0	1.020	1.010	1.040	0.990	1.020	130,000	129,660	0.9974	1.020	1.010	1.040	0.990	1.020	130,000	0.9974	2.00%
2013-07-08	0	1.000	1.000	1.030	0.990	1.000	324,000	323,860	0.9996	1.000	1.000	1.030	0.990	1.000	324,000	0.9996	-2.91%
2013-07-05	0	1.030	1.030	1.050	0.990	1.060	176,000	179,340	1.0190	1.030	1.030	1.050	0.990	1.060	176,000	1.0190	1.98%
2013-07-04	0	1.010	0.990	1.050	1.010	1.060	234,000	237,660	1.0156	1.010	0.990	1.050	1.010	1.060	234,000	1.0156	-3.81%
2013-07-03	0	1.050	1.000	1.050	-	-	0	0	-	1.050	1.000	1.050	-	-	0	-	-0.94%
2013-07-02	0	1.060	1.040	1.070	1.000	1.080	72,000	76,080	1.0567	1.060	1.040	1.070	1.000	1.080	72,000	1.0567	0.95%
2013-06-28	0	1.050	1.050	1.060	1.020	1.050	218,000	224,680	1.0306	1.050	1.050	1.060	1.020	1.050	218,000	1.0306	2.94%
2013-06-27	0	1.020	1.020	1.030	1.020	1.060	364,000	380,760	1.0460	1.020	1.020	1.030	1.020	1.060	364,000	1.0460	3.03%
2013-06-26	0	0.990	0.990	1.030	0.980	1.020	130,000	128,600	0.9892	0.990	0.990	1.030	0.980	1.020	130,000	0.9892	-1.00%
2013-06-25	0	1.000	0.990	1.010	0.950	1.000	260,000	253,900	0.9765	1.000	0.990	1.010	0.950	1.000	260,000	0.9765	-0.99%
2013-06-24	0	1.010	1.000	1.010	0.990	1.030	952,000	961,860	1.0104	1.010	1.000	1.010	0.990	1.030	952,000	1.0104	-2.88%
2013-06-21	0	1.040	1.030	1.040	1.010	1.050	206,000	213,920	1.0384	1.040	1.030	1.040	1.010	1.050	206,000	1.0384	-1.89%
2013-06-20	0	1.060	1.050	1.080	1.050	1.080	1,408,000	1,504,080	1.0682	1.060	1.050	1.080	1.050	1.080	1,408,000	1.0682	-5.36%
2013-06-19	0	1.120	1.110	1.130	1.120	1.140	182,000	206,000	1.1319	1.120	1.110	1.130	1.120	1.140	182,000	1.1319	-1.75%
2013-06-18	0	1.140	1.140	1.150	1.100	1.160	444,000	502,920	1.1327	1.140	1.140	1.150	1.100	1.160	444,000	1.1327	-0.87%
2013-06-17	0	1.150	1.140	1.160	1.080	1.160	776,000	869,420	1.1204	1.150	1.140	1.160	1.080	1.160	776,000	1.1204	4.55%
2013-06-14	0	1.100	1.090	1.100	1.080	1.100	106,000	116,000	1.0943	1.100	1.090	1.100	1.080	1.100	106,000	1.0943	1.85%
2013-06-13	0	1.080	1.080	1.090	1.060	1.120	628,000	687,700	1.0951	1.080	1.080	1.090	1.060	1.120	628,000	1.0951	-3.57%
2013-06-11	0	1.120	1.110	1.120	1.110	1.140	300,000	338,240	1.1275	1.120	1.110	1.120	1.110	1.140	300,000	1.1275	-2.61%
2013-06-10	0	1.150	1.130	1.150	1.130	1.170	468,000	537,100	1.1476	1.150	1.130	1.150	1.130	1.170	468,000	1.1476	1.77%
2013-06-07	0	1.130	1.130	1.150	1.120	1.140	152,000	172,080	1.1321	1.130	1.130	1.150	1.120	1.140	152,000	1.1321	0.00%
2013-06-06	0	1.130	1.120	1.130	1.110	1.150	522,000	591,140	1.1325	1.130	1.120	1.130	1.110	1.150	522,000	1.1325	-0.88%
2013-06-05	0	1.140	1.130	1.160	1.130	1.170	1,164,000	1,331,160	1.1436	1.140	1.130	1.160	1.130	1.170	1,164,000	1.1436	-3.39%
2013-06-04	0	1.180	1.180	1.200	1.170	1.190	463,600	546,860	1.1796	1.180	1.180	1.200	1.170	1.190	463,600	1.1796	0.00%
2013-06-03	0	1.180	1.180	1.200	1.170	1.240	2,388,000	2,841,020	1.1897	1.180	1.180	1.200	1.170	1.240	2,388,000	1.1897	-3.28%
2013-05-31	0	1.220	1.200	1.220	1.200	1.220	106,500	128,665	1.2081	1.220	1.200	1.220	1.200	1.220	106,500	1.2081	1.67%
2013-05-30	0	1.200	1.200	1.220	1.190	1.220	556,000	667,980	1.2014	1.200	1.200	1.220	1.190	1.220	556,000	1.2014	-2.44%
2013-05-29	0	1.230	1.230	1.240	1.220	1.260	390,000	479,940	1.2306	1.230	1.230	1.240	1.220	1.260	390,000	1.2306	-0.81%
2013-05-28	0	1.240	1.230	1.240	1.210	1.240	622,000	766,420	1.2322	1.240	1.230	1.240	1.210	1.240	622,000	1.2322	2.48%
2013-05-27	0	1.210	1.210	1.220	1.190	1.250	464,000	559,620	1.2061	1.210	1.210	1.220	1.190	1.250	464,000	1.2061	-1.63%
2013-05-24	0	1.230	1.230	1.250	1.230	1.260	214,000	266,400	1.2449	1.230	1.230	1.250	1.230	1.260	214,000	1.2449	0.82%
2013-05-23	0	1.220	1.220	1.240	1.220	1.250	764,000	940,340	1.2308	1.220	1.220	1.240	1.220	1.250	764,000	1.2308	-2.40%
2013-05-22	0	1.250	1.240	1.250	1.240	1.270	474,000	592,100	1.2492	1.250	1.240	1.250	1.240	1.270	474,000	1.2492	-1.57%
2013-05-21	0	1.270	1.270	1.280	1.240	1.290	1,498,000	1,894,640	1.2648	1.270	1.270	1.280	1.240	1.290	1,498,000	1.2648	0.79%
2013-05-20	0	1.260	1.260	1.280	1.250	1.310	202,000	257,360	1.2741	1.260	1.260	1.280	1.250	1.310	202,000	1.2741	0.00%
2013-05-16	0	1.260	1.250	1.270	1.250	1.270	268,000	335,660	1.2525	1.260	1.250	1.270	1.250	1.270	268,000	1.2525	-1.56%
2013-05-15	0	1.280	1.260	1.290	1.270	1.290	144,000	184,620	1.2821	1.280	1.260	1.290	1.270	1.290	144,000	1.2821	-0.78%
2013-05-14	0	1.290	1.270	1.290	1.280	1.290	174,000	223,180	1.2826	1.290	1.270	1.290	1.280	1.290	174,000	1.2826	0.78%
2013-05-13	0	1.280	1.270	1.300	1.270	1.310	348,000	447,600	1.2862	1.280	1.270	1.300	1.270	1.310	348,000	1.2862	-3.03%
2013-05-10	0	1.320	1.310	1.330	1.300	1.330	120,000	157,520	1.3127	1.320	1.310	1.330	1.300	1.330	120,000	1.3127	0.00%
2013-05-09	0	1.320	1.290	1.320	1.290	1.330	52,000	68,520	1.3177	1.320	1.290	1.320	1.290	1.330	52,000	1.3177	-0.75%
2013-05-08	0	1.330	1.320	1.330	1.300	1.340	946,000	1,254,900	1.3265	1.330	1.320	1.330	1.300	1.340	946,000	1.3265	0.76%
2013-05-07	0	1.320	1.310	1.330	1.250	1.340	1,940,000	2,530,020	1.3041	1.320	1.310	1.330	1.250	1.340	1,940,000	1.3041	3.94%
2013-05-06	0	1.270	1.270	1.280	1.250	1.270	1,740,000	2,183,920	1.2551	1.270	1.270	1.280	1.250	1.270	1,740,000	1.2551	2.42%
2013-05-03	0	1.240	1.240	1.250	1.210	1.250	1,242,000	1,514,660	1.2195	1.240	1.240	1.250	1.210	1.250	1,242,000	1.2195	1.64%
2013-05-02	0	1.220	1.220	1.230	1.210	1.240	1,098,000	1,339,400	1.2199	1.220	1.220	1.230	1.210	1.240	1,098,000	1.2199	-2.40%
2013-04-30	0	1.250	1.240	1.250	1.250	1.270	962,000	1,209,860	1.2577	1.250	1.240	1.250	1.250	1.270	962,000	1.2577	0.81%
2013-04-29	0	1.240	1.230	1.240	1.200	1.240	52,000	63,640	1.2238	1.240	1.230	1.240	1.200	1.240	52,000	1.2238	-2.36%
2013-04-26	0	1.270	1.250	1.270	1.250	1.280	268,000	337,380	1.2589	1.270	1.250	1.270	1.250	1.280	268,000	1.2589	0.79%
2013-04-25	0	1.260	1.250	1.270	1.190	1.290	14,684,000	17,965,560	1.2235	1.260	1.250	1.270	1.190	1.290	14,684,000	1.2235	3.28%
2013-04-24	0	1.220	1.220	1.250	1.200	1.230	376,000	455,560	1.2116	1.220	1.220	1.250	1.200	1.230	376,000	1.2116	0.83%
2013-04-23	0	1.210	1.210	1.250	1.200	1.220	712,000	863,380	1.2126	1.210	1.210	1.250	1.200	1.220	712,000	1.2126	-4.72%
2013-04-22	0	1.270	1.250	1.270	1.250	1.270	864,000	1,086,160	1.2571	1.270	1.250	1.270	1.250	1.270	864,000	1.2571	1.60%
2013-04-19	0	1.250	1.250	1.270	1.220	1.260	952,000	1,187,760	1.2476	1.250	1.250	1.270	1.220	1.260	952,000	1.2476	4.17%
2013-04-18	0	1.200	1.200	1.230	1.200	1.220	308,000	374,640	1.2164	1.200	1.200	1.230	1.200	1.220	308,000	1.2164	-1.64%
2013-04-17	0	1.220	1.220	1.230	1.220	1.230	680,000	834,520	1.2272	1.220	1.220	1.230	1.220	1.230	680,000	1.2272	1.67%
2013-04-16	0	1.200	1.200	1.230	1.160	1.220	430,000	520,160	1.2097	1.200	1.200	1.230	1.160	1.220	430,000	1.2097	0.84%
2013-04-15	0	1.190	1.190	1.230	1.180	1.200	236,000	280,060	1.1867	1.190	1.190	1.230	1.180	1.200	236,000	1.1867	-2.46%
2013-04-12	0	1.220	1.220	1.230	1.220	1.240	218,000	267,680	1.2279	1.220	1.220	1.230	1.220	1.240	218,000	1.2279	-0.81%
2013-04-11	0	1.230	1.220	1.230	1.170	1.250	1,586,000	1,953,760	1.2319	1.230	1.220	1.230	1.170	1.250	1,586,000	1.2319	5.13%
2013-04-10	0	1.170	1.170	1.190	1.160	1.170	82,000	95,220	1.1612	1.170	1.170	1.190	1.160	1.170	82,000	1.1612	-0.85%
2013-04-09	0	1.180	1.180	1.190	1.160	1.190	520,000	609,300	1.1717	1.180	1.180	1.190	1.160	1.190	520,000	1.1717	1.72%
2013-04-08	0	1.160	1.140	1.160	1.110	1.160	1,026,000	1,152,860	1.1236	1.160	1.140	1.160	1.110	1.160	1,026,000	1.1236	3.57%
2013-04-05	0	1.120	1.120	1.130	1.030	1.170	3,448,000	3,807,000	1.1041	1.120	1.120	1.130	1.030	1.170	3,448,000	1.1041	-5.88%
2013-04-03	0	1.190	1.190	1.210	1.190	1.210	658,000	789,460	1.1998	1.190	1.190	1.210	1.190	1.210	658,000	1.1998	-1.65%
2013-04-02	0	1.210	1.210	1.230	1.200	1.270	820,000	1,009,640	1.2313	1.210	1.210	1.230	1.200	1.270	820,000	1.2313	-5.47%
2013-03-28	0	1.280	1.280	1.290	1.260	1.300	208,000	266,220	1.2799	1.280	1.280	1.290	1.260	1.300	208,000	1.2799	-1.54%
2013-03-27	0	1.300	1.300	1.320	1.290	1.320	152,000	197,480	1.2992	1.300	1.300	1.320	1.290	1.320	152,000	1.2992	-0.76%
2013-03-26	0	1.310	1.300	1.310	1.280	1.310	710,000	922,980	1.3000	1.310	1.300	1.310	1.280	1.310	710,000	1.3000	3.15%
2013-03-25	0	1.270	1.270	1.280	1.260	1.270	926,000	1,173,440	1.2672	1.270	1.270	1.280	1.260	1.270	926,000	1.2672	-0.78%
2013-03-22	0	1.280	1.270	1.280	1.270	1.290	284,000	365,420	1.2867	1.280	1.270	1.280	1.270	1.290	284,000	1.2867	-1.54%
2013-03-21	0	1.300	1.290	1.300	1.250	1.310	1,228,000	1,579,510	1.2862	1.300	1.290	1.300	1.250	1.310	1,228,000	1.2862	1.56%
2013-03-20	0	1.280	1.280	1.300	1.190	1.300	3,734,000	4,734,300	1.2679	1.280	1.280	1.300	1.190	1.300	3,734,000	1.2679	6.67%
2013-03-19	0	1.200	1.190	1.200	1.140	1.210	2,908,000	3,442,120	1.1837	1.200	1.190	1.200	1.140	1.210	2,908,000	1.1837	3.45%
2013-03-18	0	1.160	1.140	1.160	1.120	1.190	3,771,900	4,305,320	1.1414	1.160	1.140	1.160	1.120	1.190	3,771,900	1.1414	-0.85%
2013-03-15	0	1.170	1.170	1.180	1.150	1.370	8,112,950	10,076,327	1.2420	1.170	1.170	1.180	1.150	1.370	8,112,950	1.2420	-12.69%
2013-03-14	0	1.340	1.330	1.340	1.300	1.350	2,478,000	3,275,780	1.3219	1.340	1.330	1.340	1.300	1.350	2,478,000	1.3219	0.00%
2013-03-13	0	1.340	1.340	1.350	1.340	1.400	1,338,000	1,822,820	1.3623	1.340	1.340	1.350	1.340	1.400	1,338,000	1.3623	-3.60%
2013-03-12	0	1.390	1.380	1.400	1.380	1.430	1,508,000	2,103,930	1.3952	1.390	1.380	1.400	1.380	1.430	1,508,000	1.3952	-0.71%
2013-03-11	0	1.400	1.390	1.410	1.390	1.490	2,562,000	3,668,800	1.4320	1.400	1.390	1.410	1.390	1.490	2,562,000	1.4320	-6.04%
2013-03-08	0	1.490	1.480	1.490	1.470	1.490	634,000	938,020	1.4795	1.490	1.480	1.490	1.470	1.490	634,000	1.4795	2.05%
2013-03-07	0	1.460	1.460	1.470	1.450	1.520	1,322,000	1,966,760	1.4877	1.460	1.460	1.470	1.450	1.520	1,322,000	1.4877	-3.95%
2013-03-06	0	1.520	1.510	1.520	1.490	1.530	1,148,000	1,744,660	1.5197	1.520	1.510	1.520	1.490	1.530	1,148,000	1.5197	1.33%
2013-03-05	0	1.500	1.500	1.510	1.480	1.510	916,000	1,376,060	1.5022	1.500	1.500	1.510	1.480	1.510	916,000	1.5022	0.67%
2013-03-04	0	1.490	1.490	1.500	1.470	1.520	1,278,000	1,913,550	1.4973	1.490	1.490	1.500	1.470	1.520	1,278,000	1.4973	-2.61%
2013-03-01	0	1.530	1.510	1.530	1.500	1.530	1,362,000	2,070,060	1.5199	1.530	1.510	1.530	1.500	1.530	1,362,000	1.5199	-1.92%
2013-02-28	0	1.560	1.550	1.560	1.530	1.570	1,818,000	2,823,920	1.5533	1.560	1.550	1.560	1.530	1.570	1,818,000	1.5533	1.96%
2013-02-27	0	1.530	1.530	1.540	1.450	1.530	2,540,000	3,822,210	1.5048	1.530	1.530	1.540	1.450	1.530	2,540,000	1.5048	5.52%
2013-02-26	0	1.450	1.440	1.450	1.440	1.540	4,466,000	6,641,880	1.4872	1.450	1.440	1.450	1.440	1.540	4,466,000	1.4872	-6.45%
2013-02-25	0	1.550	1.550	1.560	1.550	1.620	2,028,100	3,205,119	1.5804	1.550	1.550	1.560	1.550	1.620	2,028,100	1.5804	-1.27%
2013-02-22	0	1.570	1.570	1.590	1.560	1.600	2,434,000	3,851,440	1.5824	1.570	1.570	1.590	1.560	1.600	2,434,000	1.5824	-1.87%
2013-02-21	0	1.600	1.600	1.620	1.590	1.620	1,640,000	2,634,300	1.6063	1.600	1.600	1.620	1.590	1.620	1,640,000	1.6063	-3.03%
2013-02-20	0	1.650	1.640	1.650	1.590	1.660	3,422,000	5,574,560	1.6290	1.650	1.640	1.650	1.590	1.660	3,422,000	1.6290	1.23%
2013-02-19	0	1.630	1.620	1.630	1.620	1.680	2,352,000	3,869,960	1.6454	1.630	1.620	1.630	1.620	1.680	2,352,000	1.6454	-2.40%
2013-02-18	0	1.670	1.670	1.680	1.670	1.690	882,000	1,481,580	1.6798	1.670	1.670	1.680	1.670	1.690	882,000	1.6798	-1.76%
2013-02-15	0	1.700	1.690	1.700	1.690	1.710	712,000	1,211,420	1.7014	1.700	1.690	1.700	1.690	1.710	712,000	1.7014	0.00%
2013-02-14	0	1.700	1.690	1.700	1.670	1.720	1,930,000	3,279,440	1.6992	1.700	1.690	1.700	1.670	1.720	1,930,000	1.6992	0.59%
2013-02-08	0	1.690	1.680	1.700	1.680	1.720	976,000	1,659,020	1.6998	1.690	1.680	1.700	1.680	1.720	976,000	1.6998	-0.59%
2013-02-07	0	1.700	1.690	1.700	1.670	1.720	2,622,000	4,429,420	1.6893	1.700	1.690	1.700	1.670	1.720	2,622,000	1.6893	-1.16%
2013-02-06	0	1.720	1.720	1.730	1.700	1.750	2,289,000	3,958,390	1.7293	1.720	1.720	1.730	1.700	1.750	2,289,000	1.7293	1.18%
2013-02-05	0	1.700	1.690	1.710	1.670	1.750	3,296,000	5,638,080	1.7106	1.700	1.690	1.710	1.670	1.750	3,296,000	1.7106	-2.86%
2013-02-04	0	1.750	1.740	1.760	1.710	1.800	14,882,000	26,253,220	1.7641	1.750	1.740	1.760	1.710	1.800	14,882,000	1.7641	3.55%
2013-02-01	0	1.690	1.690	1.700	1.580	1.700	10,302,000	17,092,580	1.6592	1.690	1.690	1.700	1.580	1.700	10,302,000	1.6592	4.97%
2013-01-31	0	1.610	1.610	1.620	1.600	1.660	4,674,000	7,695,720	1.6465	1.610	1.610	1.620	1.600	1.660	4,674,000	1.6465	-1.23%
2013-01-30	0	1.630	1.620	1.630	1.560	1.630	4,768,000	7,615,660	1.5972	1.630	1.620	1.630	1.560	1.630	4,768,000	1.5972	5.16%
2013-01-29	0	1.550	1.540	1.550	1.540	1.570	1,194,000	1,850,920	1.5502	1.550	1.540	1.550	1.540	1.570	1,194,000	1.5502	-0.64%
2013-01-28	0	1.560	1.560	1.570	1.520	1.570	2,884,000	4,446,620	1.5418	1.560	1.560	1.570	1.520	1.570	2,884,000	1.5418	1.30%
2013-01-25	0	1.540	1.540	1.550	1.540	1.630	5,682,000	9,008,760	1.5855	1.540	1.540	1.550	1.540	1.630	5,682,000	1.5855	0.00%
2013-01-24	0	1.540	1.530	1.550	1.540	1.590	1,492,000	2,341,040	1.5691	1.540	1.530	1.550	1.540	1.590	1,492,000	1.5691	-1.28%
2013-01-23	0	1.560	1.560	1.580	1.550	1.600	1,387,000	2,176,580	1.5693	1.560	1.560	1.580	1.550	1.600	1,387,000	1.5693	-1.89%
2013-01-22	0	1.590	1.590	1.600	1.550	1.630	3,234,000	5,160,500	1.5957	1.590	1.590	1.600	1.550	1.630	3,234,000	1.5957	2.58%
2013-01-21	0	1.550	1.540	1.550	1.500	1.550	2,882,000	4,379,480	1.5196	1.550	1.540	1.550	1.500	1.550	2,882,000	1.5196	0.65%
2013-01-18	0	1.540	1.540	1.550	1.490	1.560	3,376,000	5,151,120	1.5258	1.540	1.540	1.550	1.490	1.560	3,376,000	1.5258	-0.65%
2013-01-17	0	1.550	1.540	1.550	1.530	1.610	6,482,000	10,071,800	1.5538	1.550	1.540	1.550	1.530	1.610	6,482,000	1.5538	-3.73%
2013-01-16	0	1.610	1.590	1.610	1.590	1.650	2,074,000	3,325,240	1.6033	1.610	1.590	1.610	1.590	1.650	2,074,000	1.6033	-0.62%
2013-01-15	0	1.620	1.600	1.620	1.580	1.650	3,090,000	4,972,180	1.6091	1.620	1.600	1.620	1.580	1.650	3,090,000	1.6091	-0.61%
2013-01-14	0	1.630	1.620	1.640	1.610	1.680	4,826,000	7,902,680	1.6375	1.630	1.620	1.640	1.610	1.680	4,826,000	1.6375	-1.21%
2013-01-11	0	1.650	1.640	1.660	1.610	1.670	2,948,000	4,837,760	1.6410	1.650	1.640	1.660	1.610	1.670	2,948,000	1.6410	-1.79%
2013-01-10	0	1.680	1.670	1.680	1.660	1.740	6,756,000	11,474,120	1.6984	1.680	1.670	1.680	1.660	1.740	6,756,000	1.6984	-0.59%
2013-01-09	0	1.690	1.680	1.690	1.580	1.710	8,588,959	14,163,986	1.6491	1.690	1.680	1.690	1.580	1.710	8,588,959	1.6491	6.96%
2013-01-08	0	1.580	1.580	1.590	1.570	1.610	2,100,000	3,328,500	1.5850	1.580	1.580	1.590	1.570	1.610	2,100,000	1.5850	-2.47%
2013-01-07	0	1.620	1.600	1.620	1.560	1.630	2,370,000	3,801,800	1.6041	1.620	1.600	1.620	1.560	1.630	2,370,000	1.6041	2.53%
2013-01-04	0	1.580	1.570	1.580	1.530	1.590	4,594,100	7,156,113	1.5577	1.580	1.570	1.580	1.530	1.590	4,594,100	1.5577	0.64%
2013-01-03	0	1.570	1.570	1.580	1.570	1.620	7,307,000	11,673,650	1.5976	1.570	1.570	1.580	1.570	1.620	7,307,000	1.5976	-1.26%
2013-01-02	0	1.590	1.590	1.600	1.530	1.600	15,510,000	24,298,480	1.5666	1.590	1.590	1.600	1.530	1.600	15,510,000	1.5666	6.71%
2012-12-31	0	1.490	1.480	1.500	1.400	1.520	8,500,000	12,614,800	1.4841	1.490	1.480	1.500	1.400	1.520	8,500,000	1.4841	4.93%
2012-12-28	0	1.420	1.410	1.420	1.370	1.420	5,106,000	7,168,340	1.4039	1.420	1.410	1.420	1.370	1.420	5,106,000	1.4039	3.65%
2012-12-27	0	1.370	1.370	1.380	1.350	1.370	2,386,000	3,243,340	1.3593	1.370	1.370	1.380	1.350	1.370	2,386,000	1.3593	1.48%
2012-12-24	0	1.350	1.350	1.360	1.350	1.360	938,000	1,269,400	1.3533	1.350	1.350	1.360	1.350	1.360	938,000	1.3533	-1.46%
2012-12-21	0	1.370	1.360	1.370	1.360	1.390	3,472,000	4,755,400	1.3696	1.370	1.360	1.370	1.360	1.390	3,472,000	1.3696	0.00%
2012-12-20	0	1.370	1.360	1.370	1.360	1.410	5,004,000	6,936,620	1.3862	1.370	1.360	1.370	1.360	1.410	5,004,000	1.3862	-1.44%
2012-12-19	0	1.390	1.380	1.390	1.340	1.420	6,950,000	9,619,960	1.3842	1.390	1.380	1.390	1.340	1.420	6,950,000	1.3842	5.30%
2012-12-18	0	1.320	1.320	1.340	1.320	1.360	3,002,000	4,017,040	1.3381	1.320	1.320	1.340	1.320	1.360	3,002,000	1.3381	-2.94%
2012-12-17	0	1.360	1.350	1.370	1.340	1.380	2,402,000	3,263,520	1.3587	1.360	1.350	1.370	1.340	1.380	2,402,000	1.3587	-1.45%
2012-12-14	0	1.380	1.370	1.380	1.340	1.380	3,772,000	5,135,200	1.3614	1.380	1.370	1.380	1.340	1.380	3,772,000	1.3614	1.47%
2012-12-13	0	1.360	1.350	1.360	1.350	1.420	3,793,760	5,204,446	1.3718	1.360	1.350	1.360	1.350	1.420	3,793,760	1.3718	-3.55%
2012-12-12	0	1.410	1.400	1.410	1.390	1.430	4,826,000	6,796,440	1.4083	1.410	1.400	1.410	1.390	1.430	4,826,000	1.4083	0.71%
2012-12-11	0	1.400	1.400	1.410	1.370	1.410	5,946,000	8,258,080	1.3888	1.400	1.400	1.410	1.370	1.410	5,946,000	1.3888	0.72%
2012-12-10	0	1.390	1.380	1.390	1.360	1.420	21,635,000	30,114,360	1.3919	1.390	1.380	1.390	1.360	1.420	21,635,000	1.3919	5.30%
2012-12-07	0	1.320	1.300	1.320	1.280	1.340	10,338,880	13,534,619	1.3091	1.320	1.300	1.320	1.280	1.340	10,338,880	1.3091	0.76%
2012-12-06	0	1.310	1.310	1.320	1.210	1.320	22,218,000	28,257,620	1.2718	1.310	1.310	1.320	1.210	1.320	22,218,000	1.2718	8.26%
2012-12-05	0	1.210	1.190	1.210	1.160	1.210	8,738,000	10,401,440	1.1904	1.210	1.190	1.210	1.160	1.210	8,738,000	1.1904	3.42%
2012-12-04	0	1.170	1.160	1.170	1.160	1.200	7,234,891	8,543,389	1.1809	1.170	1.160	1.170	1.160	1.200	7,234,891	1.1809	-1.68%
2012-12-03	0	1.190	1.180	1.190	1.180	1.230	17,989,062	21,745,467	1.2088	1.190	1.180	1.190	1.180	1.230	17,989,062	1.2088	1.71%
2012-11-30	0	1.170	1.140	1.160	1.130	1.210	19,870,000	23,474,530	1.1814	1.170	1.140	1.160	1.130	1.210	19,870,000	1.1814	1.74%
2012-11-29	0	1.150	1.150	1.160	1.120	1.150	3,362,000	3,833,340	1.1402	1.150	1.150	1.160	1.120	1.150	3,362,000	1.1402	1.77%
2012-11-28	0	1.130	1.130	1.140	1.120	1.160	2,924,334	3,312,970	1.1329	1.130	1.130	1.140	1.120	1.160	2,924,334	1.1329	-2.59%
2012-11-27	0	1.160	1.160	1.170	1.140	1.180	2,790,000	3,245,700	1.1633	1.160	1.160	1.170	1.140	1.180	2,790,000	1.1633	-0.85%
2012-11-26	0	1.170	1.160	1.170	1.100	1.170	5,132,000	5,863,660	1.1426	1.170	1.160	1.170	1.100	1.170	5,132,000	1.1426	2.63%
2012-11-23	0	1.140	1.140	1.150	1.100	1.150	3,944,088	4,427,796	1.1226	1.140	1.140	1.150	1.100	1.150	3,944,088	1.1226	3.64%
2012-11-22	0	1.100	1.100	1.110	1.100	1.150	2,908,000	3,224,320	1.1088	1.100	1.100	1.110	1.100	1.150	2,908,000	1.1088	-2.65%
2012-11-21	0	1.130	1.120	1.130	1.120	1.160	2,630,803	2,982,767	1.1338	1.130	1.120	1.130	1.120	1.160	2,630,803	1.1338	0.00%
2012-11-20	0	1.130	1.120	1.130	1.120	1.160	2,336,000	2,661,140	1.1392	1.130	1.120	1.130	1.120	1.160	2,336,000	1.1392	0.89%
2012-11-19	0	1.120	1.110	1.120	1.100	1.130	1,808,000	2,010,320	1.1119	1.120	1.110	1.120	1.100	1.130	1,808,000	1.1119	-0.88%
2012-11-16	0	1.130	1.120	1.130	1.070	1.160	5,536,000	6,163,540	1.1134	1.130	1.120	1.130	1.070	1.160	5,536,000	1.1134	-1.74%
2012-11-15	0	1.150	1.150	1.160	1.140	1.200	5,426,000	6,319,940	1.1648	1.150	1.150	1.160	1.140	1.200	5,426,000	1.1648	-5.74%
2012-11-14	0	1.220	1.220	1.230	1.210	1.250	2,260,000	2,778,760	1.2295	1.220	1.220	1.230	1.210	1.250	2,260,000	1.2295	0.00%
2012-11-13	0	1.220	1.210	1.230	1.210	1.320	4,748,880	5,847,281	1.2313	1.220	1.210	1.230	1.210	1.320	4,748,880	1.2313	-5.43%
2012-11-12	0	1.290	1.280	1.300	1.290	1.360	11,822,684	15,641,549	1.3230	1.290	1.280	1.300	1.290	1.360	11,822,684	1.3230	0.78%
2012-11-09	0	1.280	1.270	1.280	1.200	1.330	13,158,200	16,923,228	1.2861	1.280	1.270	1.280	1.200	1.330	13,158,200	1.2861	4.92%
2012-11-08	0	1.220	1.220	1.230	1.200	1.250	3,575,000	4,371,100	1.2227	1.220	1.220	1.230	1.200	1.250	3,575,000	1.2227	-3.17%
2012-11-07	0	1.260	1.250	1.260	1.170	1.260	8,630,000	10,526,980	1.2198	1.260	1.250	1.260	1.170	1.260	8,630,000	1.2198	6.78%
2012-11-06	0	1.180	1.170	1.180	1.120	1.200	6,436,000	7,472,920	1.1611	1.180	1.170	1.180	1.120	1.200	6,436,000	1.1611	3.51%
2012-11-05	0	1.140	1.130	1.140	1.130	1.160	3,614,000	4,139,700	1.1455	1.140	1.130	1.140	1.130	1.160	3,614,000	1.1455	-3.39%
2012-11-02	0	1.180	1.160	1.180	1.160	1.220	4,450,000	5,242,160	1.1780	1.180	1.160	1.180	1.160	1.220	4,450,000	1.1780	-1.67%
2012-11-01	0	1.200	1.190	1.200	1.140	1.240	25,945,666	30,864,749	1.1896	1.200	1.190	1.200	1.140	1.240	25,945,666	1.1896	5.26%
2012-10-31	0	1.140	1.140	1.160	1.090	1.210	21,025,000	24,333,480	1.1574	1.140	1.140	1.160	1.090	1.210	21,025,000	1.1574	10.68%
2012-10-30	0	1.030	1.030	1.050	1.030	1.070	714,000	747,360	1.0467	1.030	1.030	1.050	1.030	1.070	714,000	1.0467	-2.83%
2012-10-29	0	1.060	1.050	1.060	1.050	1.070	650,000	686,420	1.0560	1.060	1.050	1.060	1.050	1.070	650,000	1.0560	-2.75%
2012-10-26	0	1.090	1.070	1.090	1.070	1.100	590,000	640,020	1.0848	1.090	1.070	1.090	1.070	1.100	590,000	1.0848	-1.80%
2012-10-25	0	1.110	1.090	1.110	1.080	1.150	1,948,000	2,167,380	1.1126	1.110	1.090	1.110	1.080	1.150	1,948,000	1.1126	2.78%
2012-10-24	0	1.080	1.060	1.080	1.040	1.090	1,266,500	1,356,470	1.0710	1.080	1.060	1.080	1.040	1.090	1,266,500	1.0710	0.93%
2012-10-22	0	1.070	1.050	1.070	1.050	1.070	1,159,200	1,228,720	1.0600	1.070	1.050	1.070	1.050	1.070	1,159,200	1.0600	0.94%
2012-10-19	0	1.060	1.060	1.070	1.050	1.090	948,000	1,007,320	1.0626	1.060	1.060	1.070	1.050	1.090	948,000	1.0626	-1.85%
2012-10-18	0	1.080	1.070	1.080	1.030	1.100	1,868,000	2,004,900	1.0733	1.080	1.070	1.080	1.030	1.100	1,868,000	1.0733	4.85%
2012-10-17	0	1.030	1.030	1.040	1.020	1.040	163,000	168,290	1.0325	1.030	1.030	1.040	1.020	1.040	163,000	1.0325	-0.96%
2012-10-16	0	1.040	1.030	1.040	1.010	1.060	276,000	286,700	1.0388	1.040	1.030	1.040	1.010	1.060	276,000	1.0388	1.96%
2012-10-15	0	1.020	1.020	1.030	1.020	1.020	260,000	265,200	1.0200	1.020	1.020	1.030	1.020	1.020	260,000	1.0200	-0.97%
2012-10-12	0	1.030	1.020	1.040	1.020	1.030	504,000	519,060	1.0299	1.030	1.020	1.040	1.020	1.030	504,000	1.0299	-0.96%
2012-10-11	0	1.040	1.040	1.050	1.030	1.050	1,128,000	1,172,520	1.0395	1.040	1.040	1.050	1.030	1.050	1,128,000	1.0395	0.97%
2012-10-10	0	1.030	1.030	1.040	1.020	1.040	1,050,000	1,081,740	1.0302	1.030	1.030	1.040	1.020	1.040	1,050,000	1.0302	0.00%
2012-10-09	0	1.030	1.020	1.030	1.010	1.050	952,000	986,440	1.0362	1.030	1.020	1.030	1.010	1.050	952,000	1.0362	0.98%
2012-10-08	0	1.020	1.020	1.030	1.020	1.040	738,000	758,840	1.0282	1.020	1.020	1.030	1.020	1.040	738,000	1.0282	-2.86%
2012-10-05	0	1.050	1.040	1.060	1.040	1.050	358,000	373,620	1.0436	1.050	1.040	1.060	1.040	1.050	358,000	1.0436	-0.94%
2012-10-04	0	1.060	1.030	1.060	1.030	1.060	590,000	615,980	1.0440	1.060	1.030	1.060	1.030	1.060	590,000	1.0440	0.00%
2012-10-03	0	1.060	1.040	1.060	1.050	1.090	820,000	862,240	1.0515	1.060	1.040	1.060	1.050	1.090	820,000	1.0515	0.95%
2012-09-28	0	1.050	1.040	1.050	1.040	1.090	1,165,040	1,240,368	1.0647	1.050	1.040	1.050	1.040	1.090	1,165,040	1.0647	-1.87%
2012-09-27	0	1.070	1.040	1.070	1.030	1.070	938,000	983,680	1.0487	1.070	1.040	1.070	1.030	1.070	938,000	1.0487	0.94%
2012-09-26	0	1.060	1.060	1.070	1.060	1.080	438,074	469,685	1.0722	1.060	1.060	1.070	1.060	1.080	438,074	1.0722	0.00%
2012-09-25	0	1.060	1.050	1.070	1.060	1.090	1,076,000	1,153,820	1.0723	1.060	1.050	1.070	1.060	1.090	1,076,000	1.0723	-1.85%
2012-09-24	0	1.080	1.070	1.090	1.070	1.100	1,592,000	1,722,760	1.0821	1.080	1.070	1.090	1.070	1.100	1,592,000	1.0821	-0.92%
2012-09-21	0	1.090	1.090	1.100	1.070	1.170	8,766,066	9,831,316	1.1215	1.090	1.090	1.100	1.070	1.170	8,766,066	1.1215	1.87%
2012-09-20	0	1.070	1.060	1.070	0.990	1.160	9,084,000	9,972,700	1.0978	1.070	1.060	1.070	0.990	1.160	9,084,000	1.0978	9.18%
2012-09-19	0	0.980	0.970	0.990	0.960	0.990	151,000	148,550	0.9838	0.980	0.970	0.990	0.960	0.990	151,000	0.9838	2.08%
2012-09-18	0	0.960	0.960	0.980	0.940	0.960	72,000	68,320	0.9489	0.960	0.960	0.980	0.940	0.960	72,000	0.9489	0.00%
2012-09-17	0	0.960	0.960	0.980	0.960	1.000	562,000	552,100	0.9824	0.960	0.960	0.980	0.960	1.000	562,000	0.9824	0.00%
2012-09-14	0	0.960	0.940	0.980	0.950	0.980	284,000	274,420	0.9663	0.960	0.940	0.980	0.950	0.980	284,000	0.9663	3.23%
2012-09-13	0	0.930	0.930	0.940	0.930	0.940	144,000	134,320	0.9328	0.930	0.930	0.940	0.930	0.940	144,000	0.9328	1.09%
2012-09-12	0	0.920	0.920	0.950	0.920	0.930	150,000	138,300	0.9220	0.920	0.920	0.950	0.920	0.930	150,000	0.9220	-2.13%
2012-09-11	0	0.940	0.920	0.940	0.920	0.940	66,000	60,840	0.9218	0.940	0.920	0.940	0.920	0.940	66,000	0.9218	2.17%
2012-09-10	0	0.920	0.920	0.940	0.910	0.930	210,000	193,780	0.9228	0.920	0.920	0.940	0.910	0.930	210,000	0.9228	-2.13%
2012-09-07	0	0.940	0.910	0.940	0.920	0.940	200,000	184,920	0.9246	0.940	0.910	0.940	0.920	0.940	200,000	0.9246	3.30%
2012-09-06	0	0.910	0.910	0.940	0.910	0.940	136,068	124,789	0.9171	0.910	0.910	0.940	0.910	0.940	136,068	0.9171	-1.09%
2012-09-05	0	0.920	0.920	0.950	0.920	0.950	62,000	57,520	0.9277	0.920	0.920	0.950	0.920	0.950	62,000	0.9277	-1.08%
2012-09-04	0	0.930	0.920	0.950	-	-	0	0	-	0.930	0.920	0.950	-	-	0	-	0.00%
2012-09-03	0	0.930	0.930	0.950	0.920	0.930	182,000	167,540	0.9205	0.930	0.930	0.950	0.920	0.930	182,000	0.9205	1.09%
2012-08-31	0	0.920	0.920	0.950	0.920	0.960	110,029	101,388	0.9215	0.920	0.920	0.950	0.920	0.960	110,029	0.9215	-1.08%
2012-08-30	0	0.930	0.910	0.940	0.900	0.940	422,000	392,280	0.9296	0.930	0.910	0.940	0.900	0.940	422,000	0.9296	-2.11%
2012-08-29	0	0.950	0.950	0.960	0.940	0.950	241,000	228,610	0.9486	0.950	0.950	0.960	0.940	0.950	241,000	0.9486	0.00%
2012-08-28	0	0.950	0.950	0.960	0.920	0.960	656,000	617,380	0.9411	0.950	0.950	0.960	0.920	0.960	656,000	0.9411	0.00%
2012-08-27	0	0.950	0.950	0.970	0.950	0.970	222,000	213,720	0.9627	0.950	0.950	0.970	0.950	0.970	222,000	0.9627	-2.06%
2012-08-24	0	0.970	0.970	0.990	0.960	0.970	220,000	212,600	0.9664	0.970	0.970	0.990	0.960	0.970	220,000	0.9664	0.00%
2012-08-23	0	0.970	0.970	1.000	0.970	0.990	282,000	275,360	0.9765	0.970	0.970	1.000	0.970	0.990	282,000	0.9765	0.00%
2012-08-22	0	0.970	0.970	1.000	0.970	0.970	86,000	83,420	0.9700	0.970	0.970	1.000	0.970	0.970	86,000	0.9700	0.00%
2012-08-21	0	0.970	0.970	1.000	0.970	1.000	38,000	37,340	0.9826	0.970	0.970	1.000	0.970	1.000	38,000	0.9826	-1.02%
2012-08-20	0	0.980	0.970	1.000	0.960	0.980	182,000	177,660	0.9762	0.980	0.970	1.000	0.960	0.980	182,000	0.9762	0.00%
2012-08-17	0	0.980	0.980	0.990	0.970	1.000	288,000	286,400	0.9944	0.980	0.980	0.990	0.970	1.000	288,000	0.9944	-2.00%
2012-08-16	0	1.000	0.990	1.010	1.000	1.000	534,000	534,000	1.0000	1.000	0.990	1.010	1.000	1.000	534,000	1.0000	-1.96%
2012-08-15	0	1.020	1.000	1.020	0.990	1.020	588,000	590,540	1.0043	1.020	1.000	1.020	0.990	1.020	588,000	1.0043	0.99%
2012-08-14	0	1.010	1.000	1.020	1.000	1.010	88,009	88,489	1.0055	1.010	1.000	1.020	1.000	1.010	88,009	1.0055	0.00%
2012-08-13	0	1.010	1.000	1.020	1.000	1.010	124,000	124,500	1.0040	1.010	1.000	1.020	1.000	1.010	124,000	1.0040	-0.98%
2012-08-10	0	1.020	1.000	1.020	1.000	1.020	96,000	96,360	1.0038	1.020	1.000	1.020	1.000	1.020	96,000	1.0038	2.00%
2012-08-09	0	1.000	1.000	1.030	1.000	1.020	454,000	456,100	1.0046	1.000	1.000	1.030	1.000	1.020	454,000	1.0046	0.00%
2012-08-08	0	1.000	1.000	1.010	0.990	1.010	576,000	579,360	1.0058	1.000	1.000	1.010	0.990	1.010	576,000	1.0058	-0.99%
2012-08-07	0	1.010	1.010	1.020	1.000	1.020	1,882,000	1,896,640	1.0078	1.010	1.010	1.020	1.000	1.020	1,882,000	1.0078	1.00%
2012-08-06	0	1.000	1.000	1.010	1.000	1.010	66,000	66,360	1.0055	1.000	1.000	1.010	1.000	1.010	66,000	1.0055	2.04%
2012-08-03	0	0.980	0.980	1.020	0.980	0.980	104,002	101,921	0.9800	0.980	0.980	1.020	0.980	0.980	104,002	0.9800	-1.01%
2012-08-02	0	0.990	0.980	1.020	0.990	1.020	63,281	62,785	0.9922	0.990	0.980	1.020	0.990	1.020	63,281	0.9922	-1.00%
2012-08-01	0	1.000	0.990	1.020	0.990	1.000	42,000	41,840	0.9962	1.000	0.990	1.020	0.990	1.000	42,000	0.9962	0.00%
2012-07-31	0	1.000	0.990	1.000	1.000	1.000	16,200	16,200	1.0000	1.000	0.990	1.000	1.000	1.000	16,200	1.0000	2.04%
2012-07-30	0	0.980	0.980	1.010	0.980	0.990	72,000	70,960	0.9856	0.980	0.980	1.010	0.980	0.990	72,000	0.9856	0.00%
2012-07-27	0	0.980	0.980	1.010	0.970	0.990	46,000	44,920	0.9765	0.980	0.980	1.010	0.970	0.990	46,000	0.9765	0.00%
2012-07-26	0	0.980	0.980	1.000	0.970	1.000	206,000	201,400	0.9777	0.980	0.980	1.000	0.970	1.000	206,000	0.9777	-2.00%
2012-07-25	0	1.000	0.990	1.010	0.990	1.030	532,000	537,380	1.0101	1.000	0.990	1.010	0.990	1.030	532,000	1.0101	-0.99%
2012-07-24	0	1.010	1.020	1.030	1.010	1.100	2,026,000	2,119,000	1.0459	1.010	1.020	1.030	1.010	1.100	2,026,000	1.0459	-0.98%
2012-07-23	0	1.020	1.010	1.040	1.020	1.070	656,000	690,380	1.0524	1.020	1.010	1.040	1.020	1.070	656,000	1.0524	-1.92%
2012-07-20	0	1.040	1.020	1.040	1.000	1.040	154,000	158,420	1.0287	1.040	1.020	1.040	1.000	1.040	154,000	1.0287	6.12%
2012-07-19	0	0.980	0.970	1.010	0.970	0.980	110,000	107,400	0.9764	0.980	0.970	1.010	0.970	0.980	110,000	0.9764	0.00%
2012-07-18	0	0.980	0.970	0.990	0.970	0.980	60,000	58,500	0.9750	0.980	0.970	0.990	0.970	0.980	60,000	0.9750	2.08%
2012-07-17	0	0.960	0.960	0.980	0.960	0.960	36,000	34,560	0.9600	0.960	0.960	0.980	0.960	0.960	36,000	0.9600	-1.03%
2012-07-16	0	0.970	0.960	1.000	0.970	0.970	20,000	19,400	0.9700	0.970	0.960	1.000	0.970	0.970	20,000	0.9700	0.00%
2012-07-13	0	0.970	0.970	1.000	0.970	0.980	46,000	44,960	0.9774	0.970	0.970	1.000	0.970	0.980	46,000	0.9774	-1.02%
2012-07-12	0	0.980	0.960	0.980	0.980	0.990	44,000	43,200	0.9818	0.980	0.960	0.980	0.980	0.990	44,000	0.9818	-2.00%
2012-07-11	0	1.000	0.990	1.000	1.000	1.010	358,000	359,000	1.0028	1.000	0.990	1.000	1.000	1.010	358,000	1.0028	-0.99%
2012-07-10	0	1.010	1.010	1.020	0.980	1.020	1,428,000	1,432,980	1.0035	1.010	1.010	1.020	0.980	1.020	1,428,000	1.0035	1.00%
2012-07-09	0	1.000	0.990	1.000	0.980	1.060	954,038	961,880	1.0082	1.000	0.990	1.000	0.980	1.060	954,038	1.0082	3.09%
2012-07-06	0	0.970	0.960	0.980	0.960	0.980	385,461	375,704	0.9747	0.970	0.960	0.980	0.960	0.980	385,461	0.9747	2.11%
2012-07-05	0	0.950	0.960	0.970	0.930	0.970	282,000	268,200	0.9511	0.950	0.960	0.970	0.930	0.970	282,000	0.9511	1.06%
2012-07-04	0	0.940	0.940	0.980	0.930	0.940	92,000	85,980	0.9346	0.940	0.940	0.980	0.930	0.940	92,000	0.9346	1.08%
2012-07-03	0	0.930	0.930	0.970	0.930	0.970	184,066	172,226	0.9357	0.930	0.930	0.970	0.930	0.970	184,066	0.9357	0.00%
2012-06-29	0	0.930	0.930	0.960	0.920	0.930	29,230	27,168	0.9295	0.930	0.930	0.960	0.920	0.930	29,230	0.9295	0.00%
2012-06-28	0	0.930	0.910	0.920	0.920	0.930	112,000	103,860	0.9273	0.930	0.910	0.920	0.920	0.930	112,000	0.9273	-2.11%
2012-06-27	0	0.950	0.940	0.950	0.950	0.970	218,000	207,480	0.9517	0.950	0.940	0.950	0.950	0.970	218,000	0.9517	-1.04%
2012-06-26	0	0.960	0.960	0.970	0.930	0.970	32,000	30,660	0.9581	0.960	0.960	0.970	0.930	0.970	32,000	0.9581	-1.03%
2012-06-25	0	0.970	0.950	0.970	0.950	1.000	84,007	80,687	0.9605	0.970	0.950	0.970	0.950	1.000	84,007	0.9605	0.00%
2012-06-22	0	0.970	0.950	0.970	-	-	0	0	-	0.970	0.950	0.970	-	-	0	-	0.00%
2012-06-21	0	0.970	0.950	0.980	0.970	0.970	20,000	19,400	0.9700	0.970	0.950	0.980	0.970	0.970	20,000	0.9700	-1.02%
2012-06-20	0	0.980	0.970	1.000	0.970	1.050	84,000	83,560	0.9948	0.980	0.970	1.000	0.970	1.050	84,000	0.9948	3.16%
2012-06-19	0	0.950	0.940	0.950	0.950	0.950	28,000	26,600	0.9500	0.950	0.940	0.950	0.950	0.950	28,000	0.9500	0.00%
2012-06-18	0	0.950	0.930	0.950	0.920	0.950	258,000	239,820	0.9295	0.950	0.930	0.950	0.920	0.950	258,000	0.9295	0.00%
2012-06-15	0	0.950	0.950	0.980	0.950	0.950	30,004	28,504	0.9500	0.950	0.950	0.980	0.950	0.950	30,004	0.9500	0.00%
2012-06-14	0	0.950	0.950	0.960	0.950	0.950	56,003	53,202	0.9500	0.950	0.950	0.960	0.950	0.950	56,003	0.9500	-1.04%
2012-06-13	0	0.960	0.950	0.980	0.950	0.980	522,018	505,618	0.9686	0.960	0.950	0.980	0.950	0.980	522,018	0.9686	-2.04%
2012-06-12	0	0.980	0.960	1.000	0.950	1.020	505,706	492,145	0.9732	0.980	0.960	1.000	0.950	1.020	505,706	0.9732	-3.92%
2012-06-11	0	1.020	1.020	1.030	1.020	1.090	144,001	151,901	1.0549	1.020	1.020	1.030	1.020	1.090	144,001	1.0549	-2.86%
2012-06-08	0	1.050	1.020	1.120	0.960	1.120	266,000	264,220	0.9933	1.050	1.020	1.120	0.960	1.120	266,000	0.9933	8.25%
2012-06-07	0	0.970	0.950	0.970	0.940	0.990	230,003	219,222	0.9531	0.970	0.950	0.970	0.940	0.990	230,003	0.9531	4.30%
2012-06-06	0	0.930	0.910	0.930	0.910	0.940	180,000	165,640	0.9202	0.930	0.910	0.930	0.910	0.940	180,000	0.9202	1.09%
2012-06-05	0	0.920	0.890	0.920	0.880	0.920	189,445	172,036	0.9081	0.920	0.890	0.920	0.880	0.920	189,445	0.9081	2.22%
2012-06-04	0	0.900	0.870	0.900	0.890	0.900	15,745	14,070	0.8936	0.900	0.870	0.900	0.890	0.900	15,745	0.8936	-1.10%
2012-06-01	0	0.910	0.890	0.910	0.900	0.910	364,000	329,660	0.9057	0.910	0.890	0.910	0.900	0.910	364,000	0.9057	3.41%
2012-05-31	0	0.880	0.860	0.880	0.860	0.930	958,007	856,836	0.8944	0.880	0.860	0.880	0.860	0.930	958,007	0.8944	-2.22%
2012-05-30	0	0.900	0.900	0.920	0.880	0.950	154,000	141,160	0.9166	0.900	0.900	0.920	0.880	0.950	154,000	0.9166	-3.23%
2012-05-29	0	0.930	0.910	0.930	0.920	0.930	332,004	306,203	0.9223	0.930	0.910	0.930	0.920	0.930	332,004	0.9223	3.33%
2012-05-28	0	0.900	0.900	0.910	0.890	0.900	146,000	131,000	0.8973	0.900	0.900	0.910	0.890	0.900	146,000	0.8973	1.12%
2012-05-25	0	0.890	0.890	0.900	0.870	0.890	46,582	41,003	0.8802	0.890	0.890	0.900	0.870	0.890	46,582	0.8802	-1.11%
2012-05-24	0	0.900	0.880	0.920	0.900	0.910	156,005	140,464	0.9004	0.900	0.880	0.920	0.900	0.910	156,005	0.9004	-2.17%
2012-05-23	0	0.920	0.900	0.920	0.920	0.930	84,001	77,600	0.9238	0.920	0.900	0.920	0.920	0.930	84,001	0.9238	-3.16%
2012-05-22	0	0.950	0.930	0.950	0.950	0.970	80,001	76,600	0.9575	0.950	0.930	0.950	0.950	0.970	80,001	0.9575	3.26%
2012-05-21	0	0.920	0.900	0.920	0.900	0.920	322,001	290,000	0.9006	0.920	0.900	0.920	0.900	0.920	322,001	0.9006	3.37%
2012-05-18	0	0.890	0.890	0.900	0.880	0.930	991,165	895,086	0.9031	0.890	0.890	0.900	0.880	0.930	991,165	0.9031	-4.30%
2012-05-17	0	0.930	0.920	0.930	0.930	0.960	180,002	168,802	0.9378	0.930	0.920	0.930	0.930	0.960	180,002	0.9378	1.09%
2012-05-16	0	0.920	0.920	0.940	0.920	0.950	580,002	543,922	0.9378	0.920	0.920	0.940	0.920	0.950	580,002	0.9378	-5.15%
2012-05-15	0	0.970	0.950	0.970	0.930	0.980	190,004	182,264	0.9593	0.970	0.950	0.970	0.930	0.980	190,004	0.9593	0.00%
2012-05-14	0	0.970	0.970	1.010	0.960	0.970	184,000	177,740	0.9660	0.970	0.970	1.010	0.960	0.970	184,000	0.9660	-1.02%
2012-05-11	0	0.980	0.980	1.000	0.960	0.980	170,000	165,500	0.9735	0.980	0.980	1.000	0.960	0.980	170,000	0.9735	-1.01%
2012-05-10	0	0.990	0.990	1.000	0.990	1.000	388,000	386,990	0.9974	0.990	0.990	1.000	0.990	1.000	388,000	0.9974	-2.94%
2012-05-09	0	1.020	1.010	1.020	1.000	1.020	1,122,008	1,131,988	1.0089	1.020	1.010	1.020	1.000	1.020	1,122,008	1.0089	-1.92%
2012-05-08	0	1.040	1.030	1.050	1.030	1.040	24,000	24,920	1.0383	1.040	1.030	1.050	1.030	1.040	24,000	1.0383	0.00%
2012-05-07	0	1.040	1.030	1.040	1.020	1.050	106,000	109,940	1.0372	1.040	1.030	1.040	1.020	1.050	106,000	1.0372	-1.89%
2012-05-04	0	1.060	1.060	1.070	1.050	1.070	330,008	349,649	1.0595	1.060	1.060	1.070	1.050	1.070	330,008	1.0595	-0.93%
2012-05-03	0	1.070	1.070	1.080	1.060	1.080	530,000	567,400	1.0706	1.070	1.070	1.080	1.060	1.080	530,000	1.0706	-0.93%
2012-05-02	0	1.080	1.070	1.080	1.050	1.100	1,368,597	1,482,550	1.0833	1.080	1.070	1.080	1.050	1.100	1,368,597	1.0833	0.93%
2012-04-30	0	1.070	1.070	1.080	1.070	1.090	400,000	433,000	1.0825	1.070	1.070	1.080	1.070	1.090	400,000	1.0825	0.00%
2012-04-27	0	1.070	1.060	1.080	1.050	1.080	982,000	1,049,920	1.0692	1.070	1.060	1.080	1.050	1.080	982,000	1.0692	0.00%
2012-04-26	0	1.070	1.050	1.070	1.050	1.080	402,003	426,303	1.0604	1.070	1.050	1.070	1.050	1.080	402,003	1.0604	-0.93%
2012-04-25	0	1.080	1.060	1.080	1.050	1.080	54,003	58,163	1.0770	1.080	1.060	1.080	1.050	1.080	54,003	1.0770	0.00%
2012-04-24	0	1.080	1.060	1.080	1.050	1.080	94,044	100,090	1.0643	1.080	1.060	1.080	1.050	1.080	94,044	1.0643	-0.92%
2012-04-23	0	1.090	1.060	1.090	-	-	22	21	0.9545	1.090	1.060	1.090	-	-	22	0.9545	0.00%
2012-04-20	0	1.090	1.070	1.090	1.060	1.090	48,025	51,924	1.0812	1.090	1.070	1.090	1.060	1.090	48,025	1.0812	2.83%
2012-04-19	0	1.060	1.060	1.090	1.060	1.080	126,024	136,027	1.0794	1.060	1.060	1.090	1.060	1.080	126,024	1.0794	-1.85%
2012-04-18	0	1.080	1.060	1.080	1.050	1.080	270,782	287,486	1.0617	1.080	1.060	1.080	1.050	1.080	270,782	1.0617	2.86%
2012-04-17	0	1.050	1.050	1.080	-	-	39	42	1.0769	1.050	1.050	1.080	-	-	39	1.0769	0.00%
2012-04-16	0	1.050	1.050	1.080	1.050	1.050	14,000	14,700	1.0500	1.050	1.050	1.080	1.050	1.050	14,000	1.0500	-2.78%
2012-04-13	0	1.080	1.080	1.090	1.030	1.080	418,000	443,580	1.0612	1.080	1.080	1.090	1.030	1.080	418,000	1.0612	2.86%
2012-04-12	0	1.050	1.050	1.080	1.050	1.080	163,398	173,633	1.0626	1.050	1.050	1.080	1.050	1.080	163,398	1.0626	-0.94%
2012-04-11	0	1.060	1.050	1.060	1.040	1.090	74,000	78,020	1.0543	1.060	1.050	1.060	1.040	1.090	74,000	1.0543	-2.75%
2012-04-10	0	1.090	1.070	1.100	1.060	1.110	208,003	224,843	1.0810	1.090	1.070	1.100	1.060	1.110	208,003	1.0810	-0.91%
2012-04-05	0	1.100	1.050	1.100	1.040	1.100	256,042	271,947	1.0621	1.100	1.050	1.100	1.040	1.100	256,042	1.0621	2.80%
2012-04-03	0	1.070	1.070	1.090	1.070	1.100	54,000	58,400	1.0815	1.070	1.070	1.090	1.070	1.100	54,000	1.0815	-2.73%
2012-04-02	0	1.100	1.070	1.100	1.060	1.100	336,000	361,160	1.0749	1.100	1.070	1.100	1.060	1.100	336,000	1.0749	0.00%
2012-03-30	0	1.100	1.070	1.100	1.060	1.100	384,103	411,516	1.0714	1.100	1.070	1.100	1.060	1.100	384,103	1.0714	2.80%
2012-03-29	0	1.070	1.070	1.100	1.040	1.070	204,000	216,180	1.0597	1.070	1.070	1.100	1.040	1.070	204,000	1.0597	-2.73%
2012-03-28	0	1.100	1.100	1.130	1.100	1.140	338,000	377,660	1.1173	1.100	1.100	1.130	1.100	1.140	338,000	1.1173	-2.65%
2012-03-27	0	1.130	1.110	1.130	1.080	1.130	268,000	295,540	1.1028	1.130	1.110	1.130	1.080	1.130	268,000	1.1028	1.80%
2012-03-26	0	1.110	1.080	1.120	1.080	1.120	208,000	227,620	1.0943	1.110	1.080	1.120	1.080	1.120	208,000	1.0943	1.83%
2012-03-23	0	1.090	1.070	1.090	1.060	1.130	257,861	276,694	1.0730	1.090	1.070	1.090	1.060	1.130	257,861	1.0730	0.93%
2012-03-22	0	1.080	1.080	1.100	1.070	1.080	168,000	181,360	1.0795	1.080	1.080	1.100	1.070	1.080	168,000	1.0795	-0.92%
2012-03-21	0	1.090	1.090	1.100	1.070	1.110	349,200	382,272	1.0947	1.090	1.090	1.100	1.070	1.110	349,200	1.0947	-1.80%
2012-03-20	0	1.110	1.100	1.110	1.080	1.110	900,000	988,460	1.0983	1.110	1.100	1.110	1.080	1.110	900,000	1.0983	-0.89%
2012-03-19	0	1.120	1.120	1.140	1.120	1.130	440,000	495,440	1.1260	1.120	1.120	1.140	1.120	1.130	440,000	1.1260	-1.75%
2012-03-16	0	1.140	1.140	1.160	1.130	1.180	904,000	1,036,720	1.1468	1.140	1.140	1.160	1.130	1.180	904,000	1.1468	-3.39%
2012-03-15	0	1.180	1.170	1.180	1.160	1.210	524,000	616,020	1.1756	1.180	1.170	1.180	1.160	1.210	524,000	1.1756	0.00%
2012-03-14	0	1.180	1.180	1.190	1.180	1.230	754,000	904,660	1.1998	1.180	1.180	1.190	1.180	1.230	754,000	1.1998	-2.48%
2012-03-13	0	1.210	1.210	1.220	1.190	1.240	848,000	1,030,300	1.2150	1.210	1.210	1.220	1.190	1.240	848,000	1.2150	1.68%
2012-03-12	0	1.190	1.190	1.200	1.180	1.200	448,000	535,360	1.1950	1.190	1.190	1.200	1.180	1.200	448,000	1.1950	-1.65%
2012-03-09	0	1.210	1.190	1.210	1.180	1.210	504,000	602,900	1.1962	1.210	1.190	1.210	1.180	1.210	504,000	1.1962	0.00%
2012-03-08	0	1.210	1.200	1.220	1.170	1.230	1,694,000	2,013,740	1.1887	1.210	1.200	1.220	1.170	1.230	1,694,000	1.1887	2.54%
2012-03-07	0	1.180	1.180	1.190	1.140	1.220	6,694,000	7,816,120	1.1676	1.180	1.180	1.190	1.140	1.220	6,694,000	1.1676	-6.35%
2012-03-06	0	1.260	1.260	1.270	1.240	1.310	1,968,000	2,483,720	1.2621	1.260	1.260	1.270	1.240	1.310	1,968,000	1.2621	-4.55%
2012-03-05	0	1.320	1.320	1.330	1.270	1.370	4,400,000	5,839,960	1.3273	1.320	1.320	1.330	1.270	1.370	4,400,000	1.3273	5.60%
2012-03-02	0	1.250	1.250	1.260	1.210	1.310	5,618,000	6,998,700	1.2458	1.250	1.250	1.260	1.210	1.310	5,618,000	1.2458	-3.10%
2012-03-01	0	1.290	1.290	1.300	1.270	1.300	1,162,000	1,492,880	1.2848	1.290	1.290	1.300	1.270	1.300	1,162,000	1.2848	-1.53%
2012-02-29	0	1.310	1.300	1.320	1.300	1.350	3,328,000	4,364,400	1.3114	1.310	1.300	1.320	1.300	1.350	3,328,000	1.3114	-2.24%
2012-02-28	0	1.340	1.340	1.350	1.270	1.490	11,151,900	14,830,740	1.3299	1.340	1.340	1.350	1.270	1.490	11,151,900	1.3299	-18.29%
2012-02-27	1	-	-	-	-	-	0	0	-	1.640	-	-	-	-	0	-	0.00%
2012-02-24	1	-	-	-	-	-	0	0	-	1.640	-	-	-	-	0	-	0.00%
2012-02-23	1	-	-	-	-	-	0	0	-	1.640	-	-	-	-	0	-	0.00%
2012-02-22	1	1.640	1.640	1.650	1.340	1.670	18,060,000	27,294,200	1.5113	1.640	1.640	1.650	1.340	1.670	18,060,000	1.5113	25.19%
2012-02-21	0	1.310	1.300	1.310	1.260	1.330	955,000	1,229,590	1.2875	1.310	1.300	1.310	1.260	1.330	955,000	1.2875	0.77%
2012-02-20	0	1.300	1.300	1.310	1.240	1.390	1,264,000	1,642,180	1.2992	1.300	1.300	1.310	1.240	1.390	1,264,000	1.2992	-4.41%
2012-02-17	0	1.360	1.350	1.370	1.350	1.390	1,206,000	1,639,660	1.3596	1.360	1.350	1.370	1.350	1.390	1,206,000	1.3596	0.74%
2012-02-16	0	1.350	1.350	1.360	1.320	1.360	702,000	941,600	1.3413	1.350	1.350	1.360	1.320	1.360	702,000	1.3413	-2.17%
2012-02-15	0	1.380	1.360	1.390	1.260	1.400	1,361,000	1,833,440	1.3471	1.380	1.360	1.390	1.260	1.400	1,361,000	1.3471	1.47%
2012-02-14	0	1.360	1.370	1.380	1.350	1.440	3,286,000	4,555,540	1.3863	1.360	1.370	1.380	1.350	1.440	3,286,000	1.3863	-1.45%
2012-02-13	0	1.380	1.390	1.400	1.290	1.440	3,850,500	5,259,360	1.3659	1.380	1.390	1.400	1.290	1.440	3,850,500	1.3659	7.81%
2012-02-10	0	1.280	1.250	1.280	1.250	1.350	2,526,000	3,292,880	1.3036	1.280	1.250	1.280	1.250	1.350	2,526,000	1.3036	-2.29%
2012-02-09	0	1.310	1.310	1.320	1.230	1.370	4,280,000	5,615,620	1.3121	1.310	1.310	1.320	1.230	1.370	4,280,000	1.3121	-0.76%
2012-02-08	0	1.320	1.310	1.320	1.060	1.320	8,754,443	10,687,207	1.2208	1.320	1.310	1.320	1.060	1.320	8,754,443	1.2208	25.71%
2012-02-07	0	1.050	1.050	1.070	1.050	1.070	298,000	313,660	1.0526	1.050	1.050	1.070	1.050	1.070	298,000	1.0526	-1.87%
2012-02-06	0	1.070	1.070	1.080	1.050	1.090	819,000	880,760	1.0754	1.070	1.070	1.080	1.050	1.090	819,000	1.0754	0.00%
2012-02-03	0	1.070	1.060	1.080	1.030	1.080	242,000	255,580	1.0561	1.070	1.060	1.080	1.030	1.080	242,000	1.0561	1.90%
2012-02-02	0	1.050	1.050	1.080	1.040	1.080	120,000	128,200	1.0683	1.050	1.050	1.080	1.040	1.080	120,000	1.0683	-1.87%
2012-02-01	0	1.070	1.060	1.070	1.030	1.070	258,000	271,780	1.0534	1.070	1.060	1.070	1.030	1.070	258,000	1.0534	0.00%
2012-01-31	0	1.070	1.020	1.070	1.020	1.070	74,000	76,540	1.0343	1.070	1.020	1.070	1.020	1.070	74,000	1.0343	3.88%
2012-01-30	0	1.030	1.020	1.030	1.020	1.040	94,000	97,360	1.0357	1.030	1.020	1.030	1.020	1.040	94,000	1.0357	-2.83%
2012-01-27	0	1.060	1.060	1.080	1.030	1.080	709,000	743,920	1.0493	1.060	1.060	1.080	1.030	1.080	709,000	1.0493	1.92%
2012-01-26	0	1.040	1.030	1.040	1.010	1.060	544,000	560,860	1.0310	1.040	1.030	1.040	1.010	1.060	544,000	1.0310	-0.95%
2012-01-20	0	1.050	1.040	1.060	1.010	1.060	1,090,000	1,131,640	1.0382	1.050	1.040	1.060	1.010	1.060	1,090,000	1.0382	2.94%
2012-01-19	0	1.020	1.010	1.030	1.000	1.030	1,328,000	1,337,480	1.0071	1.020	1.010	1.030	1.000	1.030	1,328,000	1.0071	0.99%
2012-01-18	0	1.010	1.000	1.010	1.010	1.010	454,000	458,540	1.0100	1.010	1.000	1.010	1.010	1.010	454,000	1.0100	0.00%
2012-01-17	0	1.010	1.000	1.010	0.990	1.020	836,800	846,544	1.0116	1.010	1.000	1.010	0.990	1.020	836,800	1.0116	0.00%
2012-01-16	0	1.010	1.000	1.030	1.010	1.010	206,000	208,060	1.0100	1.010	1.000	1.030	1.010	1.010	206,000	1.0100	-0.98%
2012-01-13	0	1.020	1.010	1.040	1.010	1.030	1,608,000	1,638,080	1.0187	1.020	1.010	1.040	1.010	1.030	1,608,000	1.0187	0.00%
2012-01-12	0	1.020	1.010	1.040	1.010	1.030	282,000	288,520	1.0231	1.020	1.010	1.040	1.010	1.030	282,000	1.0231	0.00%
2012-01-11	0	1.020	1.020	1.050	1.020	1.050	326,000	332,820	1.0209	1.020	1.020	1.050	1.020	1.050	326,000	1.0209	0.00%
2012-01-10	0	1.020	1.020	1.050	1.000	1.010	114,000	114,140	1.0012	1.020	1.020	1.050	1.000	1.010	114,000	1.0012	0.99%
2012-01-09	0	1.010	1.000	1.010	1.000	1.010	556,000	558,560	1.0046	1.010	1.000	1.010	1.000	1.010	556,000	1.0046	-2.88%
2012-01-06	0	1.040	1.030	1.040	1.020	1.050	434,000	449,720	1.0362	1.040	1.030	1.040	1.020	1.050	434,000	1.0362	-0.95%
2012-01-05	0	1.050	1.050	1.090	1.050	1.050	60,000	63,000	1.0500	1.050	1.050	1.090	1.050	1.050	60,000	1.0500	-3.67%
2012-01-04	0	1.090	1.090	1.100	1.090	1.100	124,000	135,440	1.0923	1.090	1.090	1.100	1.090	1.100	124,000	1.0923	-0.91%
2012-01-03	0	1.100	1.070	1.100	1.090	1.120	398,000	438,440	1.1016	1.100	1.070	1.100	1.090	1.120	398,000	1.1016	0.00%
2011-12-30	0	1.100	1.080	1.100	1.080	1.170	1,674,000	1,845,900	1.1027	1.100	1.080	1.100	1.080	1.170	1,674,000	1.1027	-4.35%
2011-12-29	0	1.150	1.080	1.150	1.140	1.150	150,000	171,500	1.1433	1.150	1.080	1.150	1.140	1.150	150,000	1.1433	0.88%
2011-12-28	0	1.140	1.090	1.180	1.060	1.190	10,000	11,440	1.1440	1.140	1.090	1.180	1.060	1.190	10,000	1.1440	-0.87%
2011-12-23	0	1.150	1.110	1.160	1.130	1.160	536,000	606,600	1.1317	1.150	1.110	1.160	1.130	1.160	536,000	1.1317	-0.86%
2011-12-22	0	1.160	1.050	1.170	1.140	1.180	282,000	325,520	1.1543	1.160	1.050	1.170	1.140	1.180	282,000	1.1543	0.87%
2011-12-21	0	1.150	1.100	1.150	1.130	1.150	164,000	187,000	1.1402	1.150	1.100	1.150	1.130	1.150	164,000	1.1402	1.77%
2011-12-20	0	1.130	1.060	1.130	-	-	0	0	-	1.130	1.060	1.130	-	-	0	-	-1.74%
2011-12-19	0	1.150	1.050	1.150	1.030	1.190	168,000	184,900	1.1006	1.150	1.050	1.150	1.030	1.190	168,000	1.1006	9.52%
2011-12-16	0	1.050	1.050	1.080	1.030	1.150	1,169,400	1,245,548	1.0651	1.050	1.050	1.080	1.030	1.150	1,169,400	1.0651	-5.41%
2011-12-15	0	1.110	1.100	1.140	1.110	1.110	246,000	273,060	1.1100	1.110	1.100	1.140	1.110	1.110	246,000	1.1100	-3.48%
2011-12-14	0	1.150	1.130	1.180	1.150	1.220	112,000	131,460	1.1738	1.150	1.130	1.180	1.150	1.220	112,000	1.1738	0.00%
2011-12-13	0	1.150	1.150	1.180	1.120	1.200	512,000	583,160	1.1390	1.150	1.150	1.180	1.120	1.200	512,000	1.1390	-6.50%
2011-12-12	0	1.230	1.140	1.230	1.230	1.240	24,000	29,720	1.2383	1.230	1.140	1.230	1.230	1.240	24,000	1.2383	0.82%
2011-12-09	0	1.220	1.130	1.220	1.200	1.220	100,000	121,960	1.2196	1.220	1.130	1.220	1.200	1.220	100,000	1.2196	0.00%
2011-12-08	0	1.220	1.180	1.220	1.150	1.230	46,000	55,760	1.2122	1.220	1.180	1.220	1.150	1.230	46,000	1.2122	-1.61%
2011-12-07	0	1.240	1.180	1.240	1.190	1.240	156,000	187,380	1.2012	1.240	1.180	1.240	1.190	1.240	156,000	1.2012	4.20%
2011-12-06	0	1.190	1.160	1.190	1.100	1.190	17,480,000	20,609,160	1.1790	1.190	1.160	1.190	1.100	1.190	17,480,000	1.1790	0.85%
2011-12-05	0	1.180	1.180	1.200	1.140	1.250	130,000	154,140	1.1857	1.180	1.180	1.200	1.140	1.250	130,000	1.1857	0.85%
2011-12-02	0	1.170	1.130	1.170	1.180	1.180	20,000	23,600	1.1800	1.170	1.130	1.170	1.180	1.180	20,000	1.1800	3.54%
2011-12-01	0	1.130	1.130	1.150	1.100	1.130	334,853	356,113	1.0635	1.130	1.130	1.150	1.100	1.130	334,853	1.0635	9.71%
2011-11-30	0	1.030	1.030	1.080	1.000	1.130	448,000	471,280	1.0520	1.030	1.030	1.080	1.000	1.130	448,000	1.0520	-10.43%
2011-11-29	0	1.150	1.120	1.160	1.120	1.160	356,000	402,360	1.1302	1.150	1.120	1.160	1.120	1.160	356,000	1.1302	0.88%
2011-11-28	0	1.140	1.140	1.180	1.140	1.140	10,000	11,400	1.1400	1.140	1.140	1.180	1.140	1.140	10,000	1.1400	-5.00%
2011-11-25	0	1.200	1.150	1.200	-	-	0	0	-	1.200	1.150	1.200	-	-	0	-	0.00%
2011-11-24	0	1.200	1.170	1.240	1.160	1.210	480,000	570,120	1.1878	1.200	1.170	1.240	1.160	1.210	480,000	1.1878	2.56%
2011-11-23	0	1.170	1.160	1.170	1.140	1.180	864,000	994,960	1.1516	1.170	1.160	1.170	1.140	1.180	864,000	1.1516	-5.65%
2011-11-22	0	1.240	1.170	1.260	-	-	0	0	-	1.240	1.170	1.260	-	-	0	-	0.00%
2011-11-21	0	1.240	1.150	1.240	1.240	1.240	30,000	37,200	1.2400	1.240	1.150	1.240	1.240	1.240	30,000	1.2400	0.00%
2011-11-18	0	1.240	1.180	1.280	-	-	0	0	-	1.240	1.180	1.280	-	-	0	-	0.00%
2011-11-17	0	1.240	1.240	1.310	1.240	1.240	20,000	24,800	1.2400	1.240	1.240	1.310	1.240	1.240	20,000	1.2400	-2.36%
2011-11-16	0	1.270	1.270	1.320	1.210	1.320	1,802,000	2,298,500	1.2755	1.270	1.270	1.320	1.210	1.320	1,802,000	1.2755	-3.05%
2011-11-15	0	1.310	1.230	1.320	1.170	1.320	892,000	1,119,720	1.2553	1.310	1.230	1.320	1.170	1.320	892,000	1.2553	10.08%
2011-11-14	0	1.190	1.190	1.200	1.190	1.210	286,000	342,020	1.1959	1.190	1.190	1.200	1.190	1.210	286,000	1.1959	2.59%
2011-11-11	0	1.160	1.160	1.180	1.150	1.190	344,000	398,420	1.1582	1.160	1.160	1.180	1.150	1.190	344,000	1.1582	1.75%
2011-11-10	0	1.140	1.130	1.150	1.140	1.200	670,000	780,000	1.1642	1.140	1.130	1.150	1.140	1.200	670,000	1.1642	-8.06%
2011-11-09	0	1.240	1.220	1.250	1.230	1.320	1,500,000	1,874,240	1.2495	1.240	1.220	1.250	1.230	1.320	1,500,000	1.2495	-5.34%
2011-11-08	0	1.310	1.290	1.310	1.290	1.320	308,000	401,740	1.3044	1.310	1.290	1.310	1.290	1.320	308,000	1.3044	0.77%
2011-11-07	0	1.300	1.300	1.330	1.270	1.340	484,000	626,420	1.2943	1.300	1.300	1.330	1.270	1.340	484,000	1.2943	-3.70%
2011-11-04	0	1.350	1.330	1.350	1.330	1.380	340,000	459,900	1.3526	1.350	1.330	1.350	1.330	1.380	340,000	1.3526	1.50%
2011-11-03	0	1.330	1.310	1.330	1.310	1.360	210,000	280,820	1.3372	1.330	1.310	1.330	1.310	1.360	210,000	1.3372	-2.21%
2011-11-02	0	1.360	1.350	1.360	1.300	1.360	386,000	520,300	1.3479	1.360	1.350	1.360	1.300	1.360	386,000	1.3479	0.00%
2011-11-01	0	1.360	1.360	1.400	1.360	1.400	96,000	132,780	1.3831	1.360	1.360	1.400	1.360	1.400	96,000	1.3831	-8.11%
2011-10-31	0	1.480	1.440	1.490	1.440	1.540	482,000	710,000	1.4730	1.480	1.440	1.490	1.440	1.540	482,000	1.4730	2.78%
2011-10-28	0	1.440	1.430	1.450	1.390	1.470	976,000	1,400,200	1.4346	1.440	1.430	1.450	1.390	1.470	976,000	1.4346	3.60%
2011-10-27	0	1.390	1.390	1.420	1.280	1.380	1,332,000	1,748,440	1.3126	1.390	1.390	1.420	1.280	1.380	1,332,000	1.3126	8.59%
2011-10-26	0	1.280	1.280	1.290	1.250	1.330	1,968,000	2,488,660	1.2646	1.280	1.280	1.290	1.250	1.330	1,968,000	1.2646	-4.48%
2011-10-25	0	1.340	1.320	1.340	1.320	1.380	554,000	747,280	1.3489	1.340	1.320	1.340	1.320	1.380	554,000	1.3489	2.29%
2011-10-24	0	1.310	1.300	1.340	1.300	1.360	550,000	731,060	1.3292	1.310	1.300	1.340	1.300	1.360	550,000	1.3292	0.00%
2011-10-21	0	1.310	1.300	1.310	1.310	1.320	42,000	55,120	1.3124	1.310	1.300	1.310	1.310	1.320	42,000	1.3124	-0.76%
2011-10-20	0	1.320	1.250	1.320	-	-	0	0	-	1.320	1.250	1.320	-	-	0	-	0.00%
2011-10-19	0	1.320	1.320	1.330	1.300	1.340	388,009	512,150	1.3199	1.320	1.320	1.330	1.300	1.340	388,009	1.3199	4.76%
2011-10-18	0	1.260	1.260	1.300	1.260	1.330	101,000	132,300	1.3099	1.260	1.260	1.300	1.260	1.330	101,000	1.3099	-7.35%
2011-10-17	0	1.360	1.360	1.420	1.350	1.390	466,000	631,380	1.3549	1.360	1.360	1.420	1.350	1.390	466,000	1.3549	-0.73%
2011-10-14	0	1.370	1.350	1.400	1.370	1.410	36,000	50,420	1.4006	1.370	1.350	1.400	1.370	1.410	36,000	1.4006	-2.14%
2011-10-13	0	1.400	1.400	1.420	1.300	1.420	270,000	368,560	1.3650	1.400	1.400	1.420	1.300	1.420	270,000	1.3650	3.70%
2011-10-12	0	1.350	1.350	1.380	1.270	1.410	410,000	571,160	1.3931	1.350	1.350	1.380	1.270	1.410	410,000	1.3931	0.00%
2011-10-11	0	1.350	1.260	1.350	1.250	1.400	124,000	166,480	1.3426	1.350	1.260	1.350	1.250	1.400	124,000	1.3426	11.57%
2011-10-10	0	1.210	1.210	1.280	1.210	1.210	301,000	364,130	1.2097	1.210	1.210	1.280	1.210	1.210	301,000	1.2097	-3.97%
2011-10-07	0	1.260	1.250	1.260	1.160	1.260	654,000	814,520	1.2454	1.260	1.250	1.260	1.160	1.260	654,000	1.2454	11.50%
2011-10-06	0	1.130	1.130	1.190	1.120	1.250	314,000	369,020	1.1752	1.130	1.130	1.190	1.120	1.250	314,000	1.1752	2.73%
2011-10-04	0	1.100	1.100	1.150	1.090	1.310	2,456,050	2,922,722	1.1900	1.100	1.100	1.150	1.090	1.310	2,456,050	1.1900	-15.38%
2011-10-03	0	1.300	1.300	1.380	1.300	1.300	14,000	18,200	1.3000	1.300	1.300	1.380	1.300	1.300	14,000	1.3000	-7.80%
2011-09-30	0	1.410	1.410	1.440	1.400	1.470	310,000	444,200	1.4329	1.410	1.410	1.440	1.400	1.470	310,000	1.4329	-3.42%
2011-09-28	0	1.460	1.400	1.480	1.400	1.560	1,328,000	2,003,520	1.5087	1.460	1.400	1.480	1.400	1.560	1,328,000	1.5087	-5.81%
2011-09-27	0	1.550	1.480	1.550	1.470	1.550	338,000	508,900	1.5056	1.550	1.480	1.550	1.470	1.550	338,000	1.5056	6.16%
2011-09-26	0	1.460	1.460	1.540	1.440	1.570	1,488,000	2,270,460	1.5258	1.460	1.460	1.540	1.440	1.570	1,488,000	1.5258	-8.75%
2011-09-23	0	1.600	1.510	1.600	1.490	1.600	624,000	944,780	1.5141	1.600	1.510	1.600	1.490	1.600	624,000	1.5141	2.56%
2011-09-22	0	1.560	1.560	1.580	1.560	1.620	1,706,000	2,711,920	1.5896	1.560	1.560	1.580	1.560	1.620	1,706,000	1.5896	-4.29%
2011-09-21	0	1.630	1.620	1.630	1.620	1.650	640,000	1,049,660	1.6401	1.630	1.620	1.630	1.620	1.650	640,000	1.6401	-2.40%
2011-09-20	0	1.670	1.670	1.690	1.650	1.700	1,034,000	1,732,600	1.6756	1.670	1.670	1.690	1.650	1.700	1,034,000	1.6756	0.00%
2011-09-19	0	1.670	1.660	1.670	1.610	1.750	1,364,000	2,334,560	1.7116	1.670	1.660	1.670	1.610	1.750	1,364,000	1.7116	-2.91%
2011-09-16	0	1.720	1.690	1.750	1.690	1.750	1,456,000	2,516,280	1.7282	1.720	1.690	1.750	1.690	1.750	1,456,000	1.7282	1.78%
2011-09-15	0	1.690	1.690	1.710	1.650	1.760	1,366,000	2,366,720	1.7326	1.690	1.690	1.710	1.650	1.760	1,366,000	1.7326	-6.11%
2011-09-14	0	1.800	1.760	1.800	1.740	1.810	846,000	1,492,040	1.7636	1.800	1.760	1.800	1.740	1.810	846,000	1.7636	-0.55%
2011-09-12	0	1.810	1.800	1.840	1.800	1.890	470,000	868,320	1.8475	1.810	1.800	1.840	1.800	1.890	470,000	1.8475	-4.74%
2011-09-09	0	1.900	1.900	1.910	1.780	1.910	1,856,000	3,436,340	1.8515	1.900	1.900	1.910	1.780	1.910	1,856,000	1.8515	8.57%
2011-09-08	0	1.750	1.750	1.790	1.750	1.800	606,000	1,076,380	1.7762	1.750	1.750	1.790	1.750	1.800	606,000	1.7762	-1.69%
2011-09-07	0	1.780	1.770	1.790	1.760	1.800	468,000	832,520	1.7789	1.780	1.770	1.790	1.760	1.800	468,000	1.7789	1.71%
2011-09-06	0	1.750	1.750	1.760	1.750	1.800	424,000	751,420	1.7722	1.750	1.750	1.760	1.750	1.800	424,000	1.7722	-2.23%
2011-09-05	0	1.790	1.790	1.800	1.780	1.790	112,000	199,380	1.7802	1.790	1.790	1.800	1.780	1.790	112,000	1.7802	-0.56%
2011-09-02	0	1.800	1.780	1.800	1.800	1.800	122,000	219,600	1.8000	1.800	1.780	1.800	1.800	1.800	122,000	1.8000	0.00%
2011-09-01	0	1.800	1.780	1.800	1.790	1.840	878,000	1,584,200	1.8043	1.800	1.780	1.800	1.790	1.840	878,000	1.8043	0.00%
2011-08-31	0	1.800	1.790	1.800	1.780	1.810	4,032,000	7,246,560	1.7973	1.800	1.790	1.800	1.780	1.810	4,032,000	1.7973	0.56%
2011-08-30	0	1.790	1.780	1.850	1.780	1.830	182,000	326,640	1.7947	1.790	1.780	1.850	1.780	1.830	182,000	1.7947	0.56%
2011-08-29	0	1.780	1.730	1.780	1.780	1.810	1,014,000	1,818,800	1.7937	1.780	1.730	1.780	1.780	1.810	1,014,000	1.7937	-1.11%
2011-08-26	0	1.800	1.800	1.820	1.800	1.820	124,000	224,280	1.8087	1.800	1.800	1.820	1.800	1.820	124,000	1.8087	0.00%
2011-08-25	0	1.800	1.800	1.810	1.790	1.850	392,000	705,820	1.8006	1.800	1.800	1.810	1.790	1.850	392,000	1.8006	0.00%
2011-08-24	0	1.800	1.760	1.800	1.800	1.800	446,000	802,800	1.8000	1.800	1.760	1.800	1.800	1.800	446,000	1.8000	-1.10%
2011-08-23	0	1.820	1.810	1.830	1.800	1.840	774,000	1,406,180	1.8168	1.820	1.810	1.830	1.800	1.840	774,000	1.8168	0.55%
2011-08-22	0	1.810	1.800	1.820	1.790	1.970	394,000	715,000	1.8147	1.810	1.800	1.820	1.790	1.970	394,000	1.8147	-3.21%
2011-08-19	0	1.870	1.870	1.880	1.800	1.890	3,111,000	5,671,040	1.8229	1.870	1.870	1.880	1.800	1.890	3,111,000	1.8229	-1.58%
2011-08-18	0	1.900	1.880	1.900	1.860	1.910	1,342,700	2,532,848	1.8864	1.900	1.880	1.900	1.860	1.910	1,342,700	1.8864	-2.06%
2011-08-17	0	1.940	1.930	1.950	1.910	1.950	510,000	984,360	1.9301	1.940	1.930	1.950	1.910	1.950	510,000	1.9301	1.57%
2011-08-16	0	1.910	1.910	1.940	1.910	1.980	2,488,000	4,857,960	1.9526	1.910	1.910	1.940	1.910	1.980	2,488,000	1.9526	-2.05%
2011-08-15	0	1.950	1.940	1.950	1.950	2.060	1,144,000	2,276,140	1.9896	1.950	1.940	1.950	1.950	2.060	1,144,000	1.9896	0.52%
2011-08-12	0	1.940	1.920	1.950	1.900	2.000	922,000	1,796,500	1.9485	1.940	1.920	1.950	1.900	2.000	922,000	1.9485	1.57%
2011-08-11	0	1.910	1.900	1.910	1.840	1.910	742,000	1,397,780	1.8838	1.910	1.900	1.910	1.840	1.910	742,000	1.8838	-0.52%
2011-08-10	0	1.920	1.920	1.950	1.890	1.990	1,250,000	2,425,780	1.9406	1.920	1.920	1.950	1.890	1.990	1,250,000	1.9406	2.67%
2011-08-09	0	1.870	1.870	1.890	1.790	1.900	1,660,000	3,071,040	1.8500	1.870	1.870	1.890	1.790	1.900	1,660,000	1.8500	-1.58%
2011-08-08	0	1.900	1.880	1.930	1.860	1.950	1,528,000	2,883,740	1.8873	1.900	1.880	1.930	1.860	1.950	1,528,000	1.8873	-2.56%
2011-08-05	0	1.950	1.930	1.950	1.910	2.000	290,744,000	523,613,280	1.8009	1.950	1.930	1.950	1.910	2.000	290,744,000	1.8009	-3.47%
2011-08-04	0	2.020	2.020	2.030	1.980	2.050	1,590,000	3,191,980	2.0075	2.020	2.020	2.030	1.980	2.050	1,590,000	2.0075	0.50%
2011-08-03	0	2.010	2.010	2.020	1.980	2.030	3,624,000	7,247,560	1.9999	2.010	2.010	2.020	1.980	2.030	3,624,000	1.9999	0.00%
2011-08-02	0	2.010	2.010	2.060	1.960	2.070	101,086,000	182,192,820	1.8024	2.010	2.010	2.060	1.960	2.070	101,086,000	1.8024	-4.29%
2011-08-01	0	2.100	2.090	2.100	2.030	2.190	2,128,000	4,452,260	2.0922	2.100	2.090	2.100	2.030	2.190	2,128,000	2.0922	-0.47%
2011-07-29	0	2.110	2.110	2.150	1.970	2.150	2,198,000	4,464,180	2.0310	2.110	2.110	2.150	1.970	2.150	2,198,000	2.0310	7.11%
2011-07-28	0	1.970	1.960	2.000	1.960	2.000	3,040,000	5,993,700	1.9716	1.970	1.960	2.000	1.960	2.000	3,040,000	1.9716	0.00%
2011-07-27	0	1.970	2.000	2.020	1.960	2.000	3,104,000	6,116,420	1.9705	1.970	2.000	2.020	1.960	2.000	3,104,000	1.9705	0.00%
2011-07-26	0	1.970	1.940	1.990	1.940	2.000	574,000	1,131,520	1.9713	1.970	1.940	1.990	1.940	2.000	574,000	1.9713	0.00%
2011-07-25	0	1.970	1.970	2.000	1.970	2.000	156,000	310,940	1.9932	1.970	1.970	2.000	1.970	2.000	156,000	1.9932	-3.90%
2011-07-22	0	2.050	2.030	2.060	1.990	2.060	582,000	1,167,880	2.0067	2.050	2.030	2.060	1.990	2.060	582,000	2.0067	2.50%
2011-07-21	0	2.000	1.990	2.030	2.000	2.050	1,138,000	2,279,200	2.0028	2.000	1.990	2.030	2.000	2.050	1,138,000	2.0028	0.00%
2011-07-20	0	2.000	2.000	2.040	2.000	2.040	744,000	1,504,780	2.0226	2.000	2.000	2.040	2.000	2.040	744,000	2.0226	-1.96%
2011-07-19	0	2.040	2.020	2.050	1.990	2.050	1,656,000	3,369,440	2.0347	2.040	2.020	2.050	1.990	2.050	1,656,000	2.0347	-0.97%
2011-07-18	0	2.060	2.050	2.080	1.860	2.080	1,430,000	2,936,400	2.0534	2.060	2.050	2.080	1.860	2.080	1,430,000	2.0534	3.52%
2011-07-15	0	1.990	2.000	2.010	1.950	2.030	1,360,000	2,716,700	1.9976	1.990	2.000	2.010	1.950	2.030	1,360,000	1.9976	2.05%
2011-07-14	0	1.950	1.940	1.960	1.950	2.030	1,700,000	3,391,360	1.9949	1.950	1.940	1.960	1.950	2.030	1,700,000	1.9949	-3.94%
2011-07-13	0	2.030	2.030	2.040	2.020	2.080	520,000	1,060,220	2.0389	2.030	2.030	2.040	2.020	2.080	520,000	2.0389	-1.93%
2011-07-12	0	2.070	2.070	2.090	2.000	2.090	1,228,000	2,519,840	2.0520	2.070	2.070	2.090	2.000	2.090	1,228,000	2.0520	-3.27%
2011-07-11	0	2.140	2.120	2.140	2.070	2.200	828,000	1,744,440	2.1068	2.140	2.120	2.140	2.070	2.200	828,000	2.1068	0.00%
2011-07-08	0	2.140	2.150	2.160	2.130	2.220	472,000	1,017,520	2.1558	2.140	2.150	2.160	2.130	2.220	472,000	2.1558	-1.38%
2011-07-07	0	2.170	2.160	2.170	2.170	2.260	944,000	2,079,860	2.2032	2.170	2.160	2.170	2.170	2.260	944,000	2.2032	-1.81%
2011-07-06	0	2.210	2.200	2.240	2.180	2.270	1,010,000	2,223,700	2.2017	2.210	2.200	2.240	2.180	2.270	1,010,000	2.2017	-0.45%
2011-07-05	0	2.220	2.170	2.220	2.170	2.230	338,000	742,800	2.1976	2.220	2.170	2.220	2.170	2.230	338,000	2.1976	-0.45%
2011-07-04	0	2.230	2.220	2.250	2.200	2.330	2,044,000	4,580,740	2.2411	2.230	2.220	2.250	2.200	2.330	2,044,000	2.2411	-3.04%
2011-06-30	0	2.300	2.210	2.300	2.130	2.300	3,306,000	7,107,095	2.1498	2.300	2.210	2.300	2.130	2.300	3,306,000	2.1498	7.48%
2011-06-29	0	2.140	2.130	2.140	2.100	2.170	2,144,000	4,583,120	2.1376	2.140	2.130	2.140	2.100	2.170	2,144,000	2.1376	0.94%
2011-06-28	0	2.120	2.100	2.120	2.050	2.180	4,586,000	9,704,900	2.1162	2.120	2.100	2.120	2.050	2.180	4,586,000	2.1162	3.41%
2011-06-27	0	2.050	2.050	2.060	2.040	2.100	5,098,000	10,527,704	2.0651	2.050	2.050	2.060	2.040	2.100	5,098,000	2.0651	-2.38%
2011-06-24	0	2.100	2.090	2.110	2.080	2.140	2,774,000	5,842,860	2.1063	2.100	2.090	2.110	2.080	2.140	2,774,000	2.1063	0.96%
2011-06-23	0	2.080	2.080	2.090	1.960	2.140	11,002,000	22,814,560	2.0737	2.080	2.080	2.090	1.960	2.140	11,002,000	2.0737	6.12%
2011-06-22	0	1.960	1.990	2.000	1.910	2.070	9,290,000	18,328,660	1.9729	1.960	1.990	2.000	1.910	2.070	9,290,000	1.9729	-1.01%
2011-06-21	0	1.980	1.980	1.990	1.790	2.100	8,736,000	16,519,140	1.8909	1.980	1.980	1.990	1.790	2.100	8,736,000	1.8909	-3.41%
2011-06-20	0	2.050	2.050	2.080	1.990	2.270	8,502,000	17,985,400	2.1154	2.050	2.050	2.080	1.990	2.270	8,502,000	2.1154	-8.89%
2011-06-17	0	2.250	2.260	2.280	2.230	2.330	3,458,000	7,850,540	2.2703	2.250	2.260	2.280	2.230	2.330	3,458,000	2.2703	-3.43%
2011-06-16	0	2.330	2.320	2.350	2.260	2.600	7,576,005	18,339,912	2.4208	2.330	2.320	2.350	2.260	2.600	7,576,005	2.4208	-5.67%
2011-06-15	0	2.470	2.470	2.480	2.440	2.580	4,430,000	11,071,840	2.4993	2.470	2.470	2.480	2.440	2.580	4,430,000	2.4993	2.49%
2011-06-14	0	2.410	2.390	2.410	2.370	2.540	4,412,000	10,919,880	2.4750	2.410	2.390	2.410	2.370	2.540	4,412,000	2.4750	1.69%
2011-06-13	0	2.370	2.360	2.370	2.210	2.400	7,310,000	16,736,500	2.2895	2.370	2.360	2.370	2.210	2.400	7,310,000	2.2895	-1.25%
2011-06-10	0	2.400	2.380	2.390	2.200	2.960	19,221,300	48,268,660	2.5112	2.400	2.380	2.390	2.200	2.960	19,221,300	2.5112	-18.64%
2011-06-09	0	2.950	2.930	2.960	2.890	3.140	5,020,000	15,052,860	2.9986	2.950	2.930	2.960	2.890	3.140	5,020,000	2.9986	-6.05%
2011-06-08	0	3.140	3.140	3.150	3.040	3.230	9,474,000	29,534,720	3.1174	3.140	3.140	3.150	3.040	3.230	9,474,000	3.1174	1.95%
2011-06-07	0	3.080	3.080	3.100	2.950	3.100	1,810,000	5,483,020	3.0293	3.080	3.080	3.100	2.950	3.100	1,810,000	3.0293	-0.65%
2011-06-03	0	3.100	3.090	3.100	3.050	3.340	4,132,000	13,025,140	3.1523	3.100	3.090	3.100	3.050	3.340	4,132,000	3.1523	-3.73%
2011-06-02	0	3.220	3.210	3.220	2.890	3.240	12,919,000	40,470,400	3.1326	3.220	3.210	3.220	2.890	3.240	12,919,000	3.1326	11.42%
2011-06-01	0	2.890	2.870	2.910	2.830	3.050	5,791,000	17,212,620	2.9723	2.890	2.870	2.910	2.830	3.050	5,791,000	2.9723	1.40%
2011-05-31	0	2.850	2.850	2.860	2.750	2.850	866,000	2,434,240	2.8109	2.850	2.850	2.860	2.750	2.850	866,000	2.8109	3.26%
2011-05-30	0	2.760	2.740	2.760	2.740	2.870	3,516,000	9,737,440	2.7695	2.760	2.740	2.760	2.740	2.870	3,516,000	2.7695	-2.82%
2011-05-27	0	2.840	2.840	2.850	2.790	2.850	1,086,000	3,070,900	2.8277	2.840	2.840	2.850	2.790	2.850	1,086,000	2.8277	1.79%
2011-05-26	0	2.790	2.780	2.800	2.780	2.910	995,218	2,803,879	2.8174	2.790	2.780	2.800	2.780	2.910	995,218	2.8174	-1.76%
2011-05-25	0	2.840	2.830	2.850	2.810	2.890	628,000	1,785,480	2.8431	2.840	2.830	2.850	2.810	2.890	628,000	2.8431	-1.39%
2011-05-24	0	2.880	2.870	2.890	2.730	2.910	2,604,000	7,337,200	2.8177	2.880	2.870	2.890	2.730	2.910	2,604,000	2.8177	1.05%
2011-05-23	0	2.850	2.820	2.870	2.820	3.050	2,556,000	7,400,240	2.8952	2.850	2.820	2.870	2.820	3.050	2,556,000	2.8952	-1.72%
2011-05-20	0	2.900	2.890	2.900	2.790	2.950	5,468,980	15,764,853	2.8826	2.900	2.890	2.900	2.790	2.950	5,468,980	2.8826	5.45%
2011-05-19	0	2.750	2.730	2.750	2.710	2.750	752,000	2,058,680	2.7376	2.750	2.730	2.750	2.710	2.750	752,000	2.7376	0.36%
2011-05-18	0	2.740	2.730	2.740	2.710	2.750	1,004,000	2,745,240	2.7343	2.740	2.730	2.740	2.710	2.750	1,004,000	2.7343	0.37%
2011-05-17	0	2.730	2.730	2.740	2.720	2.760	650,000	1,777,180	2.7341	2.730	2.730	2.740	2.720	2.760	650,000	2.7341	-0.36%
2011-05-16	0	2.740	2.740	2.750	2.710	2.790	676,000	1,845,920	2.7307	2.740	2.740	2.750	2.710	2.790	676,000	2.7307	-1.08%
2011-05-13	0	2.770	2.770	2.780	2.700	2.790	1,618,000	4,461,020	2.7571	2.770	2.770	2.780	2.700	2.790	1,618,000	2.7571	2.59%
2011-05-12	0	2.700	2.700	2.750	2.700	2.860	4,408,000	12,243,400	2.7775	2.700	2.700	2.750	2.700	2.860	4,408,000	2.7775	-2.88%
2011-05-11	0	2.780	2.720	2.790	2.680	2.780	1,582,000	4,304,320	2.7208	2.780	2.720	2.790	2.680	2.780	1,582,000	2.7208	1.09%
2011-05-09	0	2.750	2.730	2.750	2.720	2.780	1,326,000	3,643,540	2.7478	2.750	2.730	2.750	2.720	2.780	1,326,000	2.7478	1.10%
2011-05-06	0	2.720	2.710	2.720	2.670	2.770	1,482,500	4,035,880	2.7223	2.720	2.710	2.720	2.670	2.770	1,482,500	2.7223	-0.73%
2011-05-05	0	2.740	2.730	2.740	2.650	2.770	2,032,000	5,535,500	2.7242	2.740	2.730	2.740	2.650	2.770	2,032,000	2.7242	4.18%
2011-05-04	0	2.630	2.630	2.660	2.610	2.770	4,768,000	12,750,860	2.6743	2.630	2.630	2.660	2.610	2.770	4,768,000	2.6743	-5.40%
2011-05-03	0	2.780	2.760	2.780	2.740	2.850	2,190,000	6,137,940	2.8027	2.780	2.760	2.780	2.740	2.850	2,190,000	2.8027	-0.36%
2011-04-29	0	2.790	2.790	2.800	2.760	2.840	1,826,000	5,109,000	2.7979	2.790	2.790	2.800	2.760	2.840	1,826,000	2.7979	-1.41%
2011-04-28	0	2.830	2.810	2.830	2.680	2.940	8,159,000	22,798,790	2.7943	2.830	2.810	2.830	2.680	2.940	8,159,000	2.7943	1.80%
2011-04-27	0	2.780	2.780	2.790	2.750	3.060	9,626,000	27,804,360	2.8885	2.780	2.780	2.790	2.750	3.060	9,626,000	2.8885	-5.12%
2011-04-26	0	2.930	2.920	2.930	2.700	2.940	7,083,671	20,017,201	2.8258	2.930	2.920	2.930	2.700	2.940	7,083,671	2.8258	8.52%
2011-04-21	0	2.700	2.690	2.700	2.670	2.820	3,976,000	10,888,340	2.7385	2.700	2.690	2.700	2.670	2.820	3,976,000	2.7385	0.00%
2011-04-20	0	2.700	2.690	2.700	2.650	2.790	3,368,000	9,053,940	2.6882	2.700	2.690	2.700	2.650	2.790	3,368,000	2.6882	0.00%
2011-04-19	0	2.700	2.680	2.720	2.580	2.760	7,432,000	19,847,540	2.6706	2.700	2.680	2.720	2.580	2.760	7,432,000	2.6706	2.27%
2011-04-18	0	2.640	2.630	2.640	2.620	2.860	6,658,000	18,198,200	2.7333	2.640	2.630	2.640	2.620	2.860	6,658,000	2.7333	-5.38%
2011-04-15	0	2.790	2.790	2.800	2.490	2.820	12,822,000	34,304,060	2.6754	2.790	2.790	2.800	2.490	2.820	12,822,000	2.6754	12.96%
2011-04-14	0	2.470	2.440	2.470	2.320	2.490	5,908,000	14,214,240	2.4059	2.470	2.440	2.470	2.320	2.490	5,908,000	2.4059	5.56%
2011-04-13	0	2.340	2.330	2.350	2.300	2.420	2,712,000	6,352,140	2.3422	2.340	2.330	2.350	2.300	2.420	2,712,000	2.3422	-1.68%
2011-04-12	0	2.380	2.370	2.390	2.220	2.490	12,597,000	29,940,240	2.3768	2.380	2.370	2.390	2.220	2.490	12,597,000	2.3768	2.59%
2011-04-11	0	2.320	2.320	2.330	2.070	2.340	19,153,000	42,248,440	2.2058	2.320	2.320	2.330	2.070	2.340	19,153,000	2.2058	13.17%
2011-04-08	0	2.050	2.050	2.060	1.830	2.120	16,920,000	33,690,280	1.9912	2.050	2.050	2.060	1.830	2.120	16,920,000	1.9912	13.26%
2011-04-07	0	1.810	1.810	1.820	1.730	1.840	1,812,000	3,265,620	1.8022	1.810	1.810	1.820	1.730	1.840	1,812,000	1.8022	3.43%
2011-04-06	0	1.750	1.740	1.780	1.710	1.790	1,648,000	2,901,580	1.7607	1.750	1.740	1.780	1.710	1.790	1,648,000	1.7607	2.34%
2011-04-04	0	1.710	1.700	1.710	1.690	1.840	3,870,000	6,715,860	1.7354	1.710	1.700	1.710	1.690	1.840	3,870,000	1.7354	-3.93%
2011-04-01	0	1.780	1.770	1.780	1.770	1.930	2,560,000	4,627,140	1.8075	1.780	1.770	1.780	1.770	1.930	2,560,000	1.8075	2.89%
2011-03-31	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2011-03-30	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2011-03-29	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2011-03-28	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2011-03-25	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2011-03-24	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2011-03-23	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2011-03-22	0	1.730	1.720	1.750	1.720	1.760	1,296,000	2,250,660	1.7366	1.730	1.720	1.750	1.720	1.760	1,296,000	1.7366	-2.81%
2011-03-21	0	1.780	1.770	1.780	1.740	1.800	1,752,000	3,117,240	1.7792	1.780	1.770	1.780	1.740	1.800	1,752,000	1.7792	2.30%
2011-03-18	0	1.740	1.720	1.740	1.660	1.760	2,182,000	3,768,200	1.7269	1.740	1.720	1.740	1.660	1.760	2,182,000	1.7269	6.75%
2011-03-17	0	1.630	1.630	1.650	1.620	1.670	2,828,000	4,653,920	1.6457	1.630	1.630	1.650	1.620	1.670	2,828,000	1.6457	-6.32%
2011-03-16	0	1.740	1.720	1.740	1.660	1.780	568,000	960,800	1.6915	1.740	1.720	1.740	1.660	1.780	568,000	1.6915	4.82%
2011-03-15	0	1.660	1.660	1.680	1.650	1.790	3,934,000	6,639,940	1.6878	1.660	1.660	1.680	1.650	1.790	3,934,000	1.6878	-5.14%
2011-03-14	0	1.750	1.750	1.800	1.730	1.760	428,000	748,360	1.7485	1.750	1.750	1.800	1.730	1.760	428,000	1.7485	0.00%
2011-03-11	0	1.750	1.750	1.770	1.750	1.790	974,000	1,721,240	1.7672	1.750	1.750	1.770	1.750	1.790	974,000	1.7672	-2.23%
2011-03-10	0	1.790	1.780	1.800	1.790	1.820	353,000	635,040	1.7990	1.790	1.780	1.800	1.790	1.820	353,000	1.7990	-1.65%
2011-03-09	0	1.820	1.810	1.820	1.790	1.850	744,000	1,343,500	1.8058	1.820	1.810	1.820	1.790	1.850	744,000	1.8058	0.00%
2011-03-08	0	1.820	1.800	1.820	1.760	1.820	624,000	1,120,000	1.7949	1.820	1.800	1.820	1.760	1.820	624,000	1.7949	2.25%
2011-03-07	0	1.780	1.780	1.820	1.750	1.790	1,180,000	2,082,880	1.7652	1.780	1.780	1.820	1.750	1.790	1,180,000	1.7652	-0.56%
2011-03-04	0	1.790	1.780	1.800	1.780	1.820	568,000	1,021,760	1.7989	1.790	1.780	1.800	1.780	1.820	568,000	1.7989	0.00%
2011-03-03	0	1.790	1.790	1.820	1.790	1.880	1,254,000	2,292,580	1.8282	1.790	1.790	1.820	1.790	1.880	1,254,000	1.8282	-2.72%
2011-03-02	0	1.840	1.850	1.870	1.650	1.880	2,710,000	4,894,280	1.8060	1.840	1.850	1.870	1.650	1.880	2,710,000	1.8060	10.18%
2011-03-01	0	1.670	1.670	1.690	1.670	1.710	1,240,000	2,101,660	1.6949	1.670	1.670	1.690	1.670	1.710	1,240,000	1.6949	-1.76%
2011-02-28	0	1.700	1.670	1.700	1.630	1.710	2,004,000	3,343,820	1.6686	1.700	1.670	1.700	1.630	1.710	2,004,000	1.6686	1.80%
2011-02-25	0	1.670	1.650	1.670	1.650	1.720	1,798,000	3,025,020	1.6824	1.670	1.650	1.670	1.650	1.720	1,798,000	1.6824	-1.76%
2011-02-24	0	1.700	1.690	1.700	1.680	1.820	3,074,000	5,317,080	1.7297	1.700	1.690	1.700	1.680	1.820	3,074,000	1.7297	-6.08%
2011-02-23	0	1.810	1.800	1.820	1.780	1.830	688,000	1,239,140	1.8011	1.810	1.800	1.820	1.780	1.830	688,000	1.8011	1.69%
2011-02-22	0	1.780	1.780	1.790	1.760	1.870	2,090,000	3,751,340	1.7949	1.780	1.780	1.790	1.760	1.870	2,090,000	1.7949	-5.82%
2011-02-21	0	1.890	1.880	1.890	1.870	1.910	864,000	1,628,680	1.8850	1.890	1.880	1.890	1.870	1.910	864,000	1.8850	0.53%
2011-02-18	0	1.880	1.880	1.890	1.870	1.970	3,328,000	6,350,300	1.9081	1.880	1.880	1.890	1.870	1.970	3,328,000	1.9081	-3.09%
2011-02-17	0	1.940	1.930	1.940	1.870	1.970	3,080,000	5,955,600	1.9336	1.940	1.930	1.940	1.870	1.970	3,080,000	1.9336	2.11%
2011-02-16	0	1.900	1.900	1.920	1.840	1.940	6,400,000	12,177,120	1.9027	1.900	1.900	1.920	1.840	1.940	6,400,000	1.9027	3.83%
2011-02-15	0	1.830	1.830	1.840	1.730	1.850	2,280,000	4,155,400	1.8225	1.830	1.830	1.840	1.730	1.850	2,280,000	1.8225	5.78%
2011-02-14	0	1.730	1.730	1.750	1.720	1.780	902,000	1,576,240	1.7475	1.730	1.730	1.750	1.720	1.780	902,000	1.7475	1.17%
2011-02-11	0	1.710	1.710	1.730	1.650	1.750	1,858,000	3,142,080	1.6911	1.710	1.710	1.730	1.650	1.750	1,858,000	1.6911	-0.58%
2011-02-10	0	1.720	1.700	1.740	1.700	1.770	1,158,000	1,992,940	1.7210	1.720	1.700	1.740	1.700	1.770	1,158,000	1.7210	-3.91%
2011-02-09	0	1.790	1.770	1.800	1.760	1.830	2,368,000	4,250,400	1.7949	1.790	1.770	1.800	1.760	1.830	2,368,000	1.7949	-4.28%
2011-02-08	0	1.870	1.840	1.870	1.810	1.870	1,426,000	2,635,700	1.8483	1.870	1.840	1.870	1.810	1.870	1,426,000	1.8483	-1.58%
2011-02-07	0	1.900	1.860	1.900	1.850	1.930	574,000	1,086,180	1.8923	1.900	1.860	1.900	1.850	1.930	574,000	1.8923	-0.52%
2011-02-02	0	1.910	1.870	1.900	1.880	1.920	1,304,000	2,475,780	1.8986	1.910	1.870	1.900	1.880	1.920	1,304,000	1.8986	2.14%
2011-02-01	0	1.870	1.860	1.900	1.850	1.950	3,630,000	6,914,340	1.9048	1.870	1.860	1.900	1.850	1.950	3,630,000	1.9048	-1.06%
2011-01-31	0	1.890	1.880	1.900	1.710	1.920	5,564,000	10,396,000	1.8684	1.890	1.880	1.900	1.710	1.920	5,564,000	1.8684	5.00%
2011-01-28	0	1.800	1.800	1.820	1.700	1.820	1,256,500	2,214,220	1.7622	1.800	1.800	1.820	1.700	1.820	1,256,500	1.7622	5.26%
2011-01-27	0	1.710	1.700	1.710	1.690	1.740	1,324,000	2,259,180	1.7063	1.710	1.700	1.710	1.690	1.740	1,324,000	1.7063	-1.72%
2011-01-26	0	1.740	1.730	1.750	1.700	1.800	1,598,000	2,789,640	1.7457	1.740	1.730	1.750	1.700	1.800	1,598,000	1.7457	0.00%
2011-01-25	0	1.740	1.730	1.740	1.730	1.880	5,578,000	9,908,520	1.7764	1.740	1.730	1.740	1.730	1.880	5,578,000	1.7764	-5.95%
2011-01-24	0	1.850	1.810	1.840	1.800	1.920	5,136,000	9,473,460	1.8445	1.850	1.810	1.840	1.800	1.920	5,136,000	1.8445	-2.12%
2011-01-21	0	1.890	1.880	1.890	1.870	1.970	5,132,000	9,821,600	1.9138	1.890	1.880	1.890	1.870	1.970	5,132,000	1.9138	-2.58%
2011-01-20	0	1.940	1.920	1.950	1.920	2.050	12,771,000	25,346,950	1.9847	1.940	1.920	1.950	1.920	2.050	12,771,000	1.9847	-2.51%
2011-01-19	0	1.990	1.980	1.990	1.820	2.000	17,903,000	34,848,070	1.9465	1.990	1.980	1.990	1.820	2.000	17,903,000	1.9465	9.34%
2011-01-18	0	1.820	1.810	1.820	1.760	1.880	12,018,000	22,022,400	1.8325	1.820	1.810	1.820	1.760	1.880	12,018,000	1.8325	4.00%
2011-01-17	0	1.750	1.750	1.770	1.680	1.850	11,138,000	19,973,340	1.7933	1.750	1.750	1.770	1.680	1.850	11,138,000	1.7933	4.17%
2011-01-14	0	1.680	1.680	1.700	1.670	1.780	5,119,000	8,808,440	1.7207	1.680	1.680	1.700	1.670	1.780	5,119,000	1.7207	-4.55%
2011-01-13	0	1.760	1.740	1.760	1.570	1.790	21,762,000	36,963,360	1.6985	1.760	1.740	1.760	1.570	1.790	21,762,000	1.6985	12.10%
2011-01-12	0	1.570	1.570	1.580	1.570	1.700	17,169,000	27,820,360	1.6204	1.570	1.570	1.580	1.570	1.700	17,169,000	1.6204	0.00%
2011-01-11	0	1.570	1.570	1.580	1.540	1.850	34,048,000	56,734,180	1.6663	1.570	1.570	1.580	1.540	1.850	34,048,000	1.6663	-15.14%
2011-01-10	0	1.850	1.840	1.850	1.250	1.960	118,018,000	179,901,380	1.5244	1.850	1.840	1.850	1.250	1.960	118,018,000	1.5244	45.67%
2011-01-07	0	1.270	1.260	1.270	1.250	1.300	1,576,000	2,027,380	1.2864	1.270	1.260	1.270	1.250	1.300	1,576,000	1.2864	-2.31%
2011-01-06	0	1.300	1.290	1.300	1.290	1.320	1,700,000	2,211,440	1.3008	1.300	1.290	1.300	1.290	1.320	1,700,000	1.3008	-1.52%
2011-01-05	0	1.320	1.320	1.330	1.250	1.430	6,196,000	8,168,480	1.3183	1.320	1.320	1.330	1.250	1.430	6,196,000	1.3183	-4.35%
2011-01-04	1	1.380	1.370	1.390	1.330	1.410	1,756,000	2,410,120	1.3725	1.380	1.370	1.390	1.330	1.410	1,756,000	1.3725	-1.43%
2011-01-03	0	1.400	1.390	1.400	1.300	1.430	11,788,000	16,399,320	1.3912	1.400	1.390	1.400	1.300	1.430	11,788,000	1.3912	6.87%
2010-12-31	0	1.310	1.300	1.330	1.250	1.390	5,443,200	7,214,864	1.3255	1.310	1.300	1.330	1.250	1.390	5,443,200	1.3255	-5.76%
2010-12-30	0	1.390	1.380	1.390	1.270	1.410	15,704,000	21,244,360	1.3528	1.390	1.380	1.390	1.270	1.410	15,704,000	1.3528	4.51%
2010-12-29	0	1.330	1.320	1.330	1.100	1.350	28,830,000	36,252,810	1.2575	1.330	1.320	1.330	1.100	1.350	28,830,000	1.2575	25.47%
2010-12-28	0	1.060	1.050	1.070	1.010	1.080	2,618,000	2,726,920	1.0416	1.060	1.050	1.070	1.010	1.080	2,618,000	1.0416	2.91%
2010-12-24	0	1.030	1.030	1.040	1.030	1.050	867,000	899,700	1.0377	1.030	1.030	1.040	1.030	1.050	867,000	1.0377	0.00%
2010-12-23	0	1.030	1.010	1.030	1.000	1.040	1,401,000	1,441,380	1.0288	1.030	1.010	1.030	1.000	1.040	1,401,000	1.0288	0.98%
2010-12-22	0	1.020	1.010	1.020	1.010	1.020	126,000	127,460	1.0116	1.020	1.010	1.020	1.010	1.020	126,000	1.0116	-1.92%
2010-12-21	0	1.040	1.040	1.050	1.030	1.040	624,000	648,000	1.0385	1.040	1.040	1.050	1.030	1.040	624,000	1.0385	1.96%
2010-12-20	0	1.020	1.000	1.020	1.000	1.050	218,000	222,340	1.0199	1.020	1.000	1.020	1.000	1.050	218,000	1.0199	-0.97%
2010-12-17	0	1.030	1.010	1.030	1.000	1.030	234,000	238,080	1.0174	1.030	1.010	1.030	1.000	1.030	234,000	1.0174	3.00%
2010-12-16	0	1.000	1.000	1.010	1.000	1.010	40,000	40,120	1.0030	1.000	1.000	1.010	1.000	1.010	40,000	1.0030	-1.96%
2010-12-15	0	1.020	1.010	1.020	1.010	1.040	806,000	829,300	1.0289	1.020	1.010	1.020	1.010	1.040	806,000	1.0289	-1.92%
2010-12-14	0	1.040	1.030	1.040	1.030	1.070	2,794,000	2,917,580	1.0442	1.040	1.030	1.040	1.030	1.070	2,794,000	1.0442	4.00%
2010-12-13	0	1.000	1.000	1.020	1.000	1.030	330,000	331,960	1.0059	1.000	1.000	1.020	1.000	1.030	330,000	1.0059	0.00%
2010-12-10	0	1.000	0.970	1.000	0.990	1.000	142,000	141,180	0.9942	1.000	0.970	1.000	0.990	1.000	142,000	0.9942	0.00%
2010-12-09	0	1.000	1.000	1.010	0.970	1.020	128,000	129,320	1.0103	1.000	1.000	1.010	0.970	1.020	128,000	1.0103	0.00%
2010-12-08	0	1.000	0.980	1.000	1.000	1.010	150,000	150,500	1.0033	1.000	0.980	1.000	1.000	1.010	150,000	1.0033	0.00%
2010-12-07	0	1.000	0.990	1.010	1.000	1.000	250,000	250,000	1.0000	1.000	0.990	1.010	1.000	1.000	250,000	1.0000	-0.99%
2010-12-06	0	1.010	1.000	1.010	1.000	1.020	758,000	761,320	1.0044	1.010	1.000	1.010	1.000	1.020	758,000	1.0044	1.00%
2010-12-03	0	1.000	1.000	1.030	1.000	1.040	1,170,000	1,198,180	1.0241	1.000	1.000	1.030	1.000	1.040	1,170,000	1.0241	-2.91%
2010-12-02	0	1.030	1.030	1.040	1.000	1.030	1,068,000	1,081,300	1.0125	1.030	1.030	1.040	1.000	1.030	1,068,000	1.0125	3.00%
2010-12-01	0	1.000	1.000	1.010	0.950	1.010	1,786,000	1,769,540	0.9908	1.000	1.000	1.010	0.950	1.010	1,786,000	0.9908	5.26%
2010-11-30	0	0.950	0.940	0.960	0.940	0.960	536,000	507,600	0.9470	0.950	0.940	0.960	0.940	0.960	536,000	0.9470	-1.04%
2010-11-29	0	0.960	0.960	0.970	0.950	0.960	638,000	612,280	0.9597	0.960	0.960	0.970	0.950	0.960	638,000	0.9597	0.00%
2010-11-26	0	0.960	0.960	0.970	0.910	0.970	1,378,000	1,316,980	0.9557	0.960	0.960	0.970	0.910	0.970	1,378,000	0.9557	2.13%
2010-11-25	0	0.940	0.930	0.950	0.920	0.950	246,000	230,500	0.9370	0.940	0.930	0.950	0.920	0.950	246,000	0.9370	0.00%
2010-11-24	0	0.940	0.940	0.960	0.940	0.960	486,000	461,860	0.9503	0.940	0.940	0.960	0.940	0.960	486,000	0.9503	-2.08%
2010-11-23	0	0.960	0.950	0.960	0.950	0.970	280,000	269,000	0.9607	0.960	0.950	0.960	0.950	0.970	280,000	0.9607	0.00%
2010-11-22	0	0.960	0.960	0.970	0.960	0.970	50,000	48,100	0.9620	0.960	0.960	0.970	0.960	0.970	50,000	0.9620	-1.03%
2010-11-19	0	0.970	0.960	0.970	0.950	0.970	1,120,000	1,071,880	0.9570	0.970	0.960	0.970	0.950	0.970	1,120,000	0.9570	-1.02%
2010-11-18	0	0.980	0.970	0.980	0.970	0.990	298,000	290,660	0.9754	0.980	0.970	0.980	0.970	0.990	298,000	0.9754	1.03%
2010-11-17	0	0.970	0.970	0.980	0.970	1.000	498,000	488,000	0.9799	0.970	0.970	0.980	0.970	1.000	498,000	0.9799	-1.02%
2010-11-16	0	0.980	0.980	1.000	0.980	1.000	76,000	74,680	0.9826	0.980	0.980	1.000	0.980	1.000	76,000	0.9826	-2.00%
2010-11-15	0	1.000	0.990	1.000	0.990	1.000	328,000	325,220	0.9915	1.000	0.990	1.000	0.990	1.000	328,000	0.9915	1.01%
2010-11-12	0	0.990	0.980	1.000	0.980	1.000	314,000	309,820	0.9867	0.990	0.980	1.000	0.980	1.000	314,000	0.9867	0.00%
2010-11-11	0	0.990	0.990	1.000	0.980	1.000	2,371,000	2,354,870	0.9932	0.990	0.990	1.000	0.980	1.000	2,371,000	0.9932	0.00%
2010-11-10	0	0.990	0.990	1.000	0.990	0.990	198,000	196,020	0.9900	0.990	0.990	1.000	0.990	0.990	198,000	0.9900	0.00%
2010-11-09	0	0.990	0.980	0.990	0.980	0.990	1,318,000	1,301,640	0.9876	0.990	0.980	0.990	0.980	0.990	1,318,000	0.9876	-1.98%
2010-11-08	0	1.010	0.990	1.010	1.000	1.020	798,000	801,300	1.0041	1.010	0.990	1.010	1.000	1.020	798,000	1.0041	0.00%
2010-11-05	0	1.010	1.010	1.020	1.000	1.030	1,447,000	1,465,440	1.0127	1.010	1.010	1.020	1.000	1.030	1,447,000	1.0127	-0.98%
2010-11-04	0	1.020	1.010	1.020	0.990	1.020	576,000	583,300	1.0127	1.020	1.010	1.020	0.990	1.020	576,000	1.0127	2.00%
2010-11-03	0	1.000	1.000	1.020	1.000	1.030	1,060,000	1,073,780	1.0130	1.000	1.000	1.020	1.000	1.030	1,060,000	1.0130	0.00%
2010-11-02	0	1.000	1.000	1.010	0.990	1.000	984,000	976,760	0.9926	1.000	1.000	1.010	0.990	1.000	984,000	0.9926	0.00%
2010-11-01	0	1.000	1.000	1.010	0.990	1.010	359,000	358,290	0.9980	1.000	1.000	1.010	0.990	1.010	359,000	0.9980	0.00%
2010-10-29	0	1.000	0.990	1.000	0.990	1.000	404,000	400,900	0.9923	1.000	0.990	1.000	0.990	1.000	404,000	0.9923	1.01%
2010-10-28	0	0.990	0.990	1.000	0.990	1.000	682,000	681,280	0.9989	0.990	0.990	1.000	0.990	1.000	682,000	0.9989	0.00%
2010-10-27	0	0.990	0.990	1.000	0.990	1.010	722,000	722,660	1.0009	0.990	0.990	1.000	0.990	1.010	722,000	1.0009	-1.98%
2010-10-26	0	1.010	1.000	1.010	0.990	1.010	738,000	738,360	1.0005	1.010	1.000	1.010	0.990	1.010	738,000	1.0005	1.00%
2010-10-25	0	1.000	1.000	1.010	1.000	1.020	826,000	832,920	1.0084	1.000	1.000	1.010	1.000	1.020	826,000	1.0084	-1.96%
2010-10-22	0	1.020	1.000	1.020	1.000	1.020	356,000	358,160	1.0061	1.020	1.000	1.020	1.000	1.020	356,000	1.0061	0.99%
2010-10-21	0	1.010	1.010	1.030	1.000	1.030	408,000	414,760	1.0166	1.010	1.010	1.030	1.000	1.030	408,000	1.0166	1.00%
2010-10-20	0	1.000	1.000	1.010	1.000	1.010	406,000	407,280	1.0032	1.000	1.000	1.010	1.000	1.010	406,000	1.0032	-1.96%
2010-10-19	0	1.020	1.000	1.020	1.010	1.030	148,000	150,180	1.0147	1.020	1.000	1.020	1.010	1.030	148,000	1.0147	0.00%
2010-10-18	0	1.020	1.000	1.020	1.000	1.020	664,000	666,900	1.0044	1.020	1.000	1.020	1.000	1.020	664,000	1.0044	0.99%
2010-10-15	0	1.010	1.000	1.010	1.000	1.020	1,502,000	1,510,560	1.0057	1.010	1.000	1.010	1.000	1.020	1,502,000	1.0057	-0.98%
2010-10-14	0	1.020	1.010	1.020	1.010	1.040	2,322,000	2,363,140	1.0177	1.020	1.010	1.020	1.010	1.040	2,322,000	1.0177	-0.97%
2010-10-13	0	1.030	1.010	1.030	1.010	1.030	748,000	760,300	1.0164	1.030	1.010	1.030	1.010	1.030	748,000	1.0164	0.98%
2010-10-12	0	1.020	1.020	1.030	1.020	1.030	600,000	612,300	1.0205	1.020	1.020	1.030	1.020	1.030	600,000	1.0205	-0.97%
2010-10-11	0	1.030	1.020	1.030	1.020	1.040	980,000	1,011,000	1.0316	1.030	1.020	1.030	1.020	1.040	980,000	1.0316	-0.96%
2010-10-08	0	1.040	1.030	1.040	1.030	1.050	630,000	655,380	1.0403	1.040	1.030	1.040	1.030	1.050	630,000	1.0403	0.00%
2010-10-07	0	1.040	1.040	1.050	1.030	1.050	6,798,000	7,070,140	1.0400	1.040	1.040	1.050	1.030	1.050	6,798,000	1.0400	-0.95%
2010-10-06	0	1.050	1.040	1.050	1.030	1.050	300,000	312,400	1.0413	1.050	1.040	1.050	1.030	1.050	300,000	1.0413	0.96%
2010-10-05	0	1.040	1.030	1.040	1.030	1.060	630,000	654,680	1.0392	1.040	1.030	1.040	1.030	1.060	630,000	1.0392	0.00%
2010-10-04	0	1.040	1.040	1.060	1.040	1.070	2,932,000	3,082,480	1.0513	1.040	1.040	1.060	1.040	1.070	2,932,000	1.0513	-0.95%
2010-09-30	0	1.050	1.050	1.060	1.030	1.060	1,786,000	1,868,800	1.0464	1.050	1.050	1.060	1.030	1.060	1,786,000	1.0464	0.96%
2010-09-29	0	1.040	1.030	1.050	1.030	1.040	864,000	898,120	1.0395	1.040	1.030	1.050	1.030	1.040	864,000	1.0395	-0.95%
2010-09-28	0	1.050	1.040	1.050	1.040	1.050	1,684,000	1,763,200	1.0470	1.050	1.040	1.050	1.040	1.050	1,684,000	1.0470	0.96%
2010-09-27	0	1.040	1.040	1.060	1.040	1.050	172,000	180,560	1.0498	1.040	1.040	1.060	1.040	1.050	172,000	1.0498	-2.80%
2010-09-24	0	1.070	1.040	1.070	1.050	1.070	646,000	681,860	1.0555	1.070	1.040	1.070	1.050	1.070	646,000	1.0555	1.90%
2010-09-22	0	1.050	1.050	1.060	1.050	1.070	1,284,000	1,358,040	1.0577	1.050	1.050	1.060	1.050	1.070	1,284,000	1.0577	0.00%
2010-09-21	0	1.050	1.050	1.060	1.040	1.100	1,336,000	1,414,860	1.0590	1.050	1.050	1.060	1.040	1.100	1,336,000	1.0590	-4.55%
2010-09-20	0	1.100	1.080	1.100	1.040	1.110	3,410,000	3,655,440	1.0720	1.100	1.080	1.100	1.040	1.110	3,410,000	1.0720	5.77%
2010-09-17	0	1.040	1.030	1.040	1.020	1.040	808,000	832,920	1.0308	1.040	1.030	1.040	1.020	1.040	808,000	1.0308	-0.95%
2010-09-16	0	1.050	1.030	1.050	1.020	1.060	908,000	947,020	1.0430	1.050	1.030	1.050	1.020	1.060	908,000	1.0430	1.94%
2010-09-15	0	1.030	1.020	1.030	1.020	1.040	462,000	473,940	1.0258	1.030	1.020	1.030	1.020	1.040	462,000	1.0258	-0.96%
2010-09-14	0	1.040	1.030	1.040	1.020	1.050	220,000	227,660	1.0348	1.040	1.030	1.040	1.020	1.050	220,000	1.0348	0.00%
2010-09-13	0	1.040	1.040	1.050	1.040	1.050	610,000	634,860	1.0408	1.040	1.040	1.050	1.040	1.050	610,000	1.0408	0.97%
2010-09-10	0	1.030	1.020	1.030	1.020	1.030	138,000	141,060	1.0222	1.030	1.020	1.030	1.020	1.030	138,000	1.0222	0.00%
2010-09-09	0	1.030	1.020	1.030	1.020	1.040	980,000	1,011,720	1.0324	1.030	1.020	1.030	1.020	1.040	980,000	1.0324	0.98%
2010-09-08	0	1.020	1.000	1.020	1.010	1.020	156,000	158,420	1.0155	1.020	1.000	1.020	1.010	1.020	156,000	1.0155	0.99%
2010-09-07	0	1.010	1.010	1.020	0.990	1.030	1,594,000	1,612,020	1.0113	1.010	1.010	1.020	0.990	1.030	1,594,000	1.0113	-0.98%
2010-09-06	0	1.020	1.010	1.020	1.000	1.020	2,162,000	2,177,700	1.0073	1.020	1.010	1.020	1.000	1.020	2,162,000	1.0073	0.00%
2010-09-03	0	1.020	1.010	1.030	1.000	1.030	762,000	768,180	1.0081	1.020	1.010	1.030	1.000	1.030	762,000	1.0081	-0.97%
2010-09-02	0	1.030	1.030	1.040	1.020	1.040	464,000	474,980	1.0237	1.030	1.030	1.040	1.020	1.040	464,000	1.0237	3.00%
2010-09-01	0	1.000	1.000	1.020	1.000	1.020	386,000	392,100	1.0158	1.000	1.000	1.020	1.000	1.020	386,000	1.0158	-2.91%
2010-08-31	0	1.030	1.000	1.030	1.000	1.040	922,000	937,440	1.0167	1.030	1.000	1.030	1.000	1.040	922,000	1.0167	0.98%
2010-08-30	0	1.020	1.020	1.050	1.020	1.050	810,000	835,060	1.0309	1.020	1.020	1.050	1.020	1.050	810,000	1.0309	-1.92%
2010-08-27	0	1.040	1.020	1.040	1.020	1.050	282,000	291,320	1.0330	1.040	1.020	1.040	1.020	1.050	282,000	1.0330	1.96%
2010-08-26	0	1.020	1.020	1.040	1.020	1.030	316,000	323,640	1.0242	1.020	1.020	1.040	1.020	1.030	316,000	1.0242	-1.92%
2010-08-25	0	1.040	1.030	1.040	1.030	1.050	424,000	438,740	1.0348	1.040	1.030	1.040	1.030	1.050	424,000	1.0348	1.96%
2010-08-24	0	1.020	1.020	1.040	1.020	1.040	408,000	421,060	1.0320	1.020	1.020	1.040	1.020	1.040	408,000	1.0320	-1.92%
2010-08-23	0	1.040	1.020	1.030	1.020	1.060	1,194,000	1,233,180	1.0328	1.040	1.020	1.030	1.020	1.060	1,194,000	1.0328	1.96%
2010-08-20	0	1.020	1.010	1.020	1.020	1.050	1,396,000	1,431,520	1.0254	1.020	1.010	1.020	1.020	1.050	1,396,000	1.0254	-1.92%
2010-08-19	0	1.040	1.040	1.050	1.040	1.050	130,000	135,460	1.0420	1.040	1.040	1.050	1.040	1.050	130,000	1.0420	-0.95%
2010-08-18	0	1.050	1.040	1.060	1.040	1.050	182,000	190,340	1.0458	1.050	1.040	1.060	1.040	1.050	182,000	1.0458	0.00%
2010-08-17	0	1.050	1.040	1.060	1.040	1.050	538,000	561,520	1.0437	1.050	1.040	1.060	1.040	1.050	538,000	1.0437	0.00%
2010-08-16	0	1.050	1.040	1.050	1.040	1.050	502,000	524,560	1.0449	1.050	1.040	1.050	1.040	1.050	502,000	1.0449	0.00%
2010-08-13	0	1.050	1.050	1.070	1.040	1.070	82,000	86,440	1.0541	1.050	1.050	1.070	1.040	1.070	82,000	1.0541	-0.94%
2010-08-12	0	1.060	1.050	1.060	1.030	1.080	480,000	506,600	1.0554	1.060	1.050	1.060	1.030	1.080	480,000	1.0554	0.95%
2010-08-11	0	1.050	1.040	1.060	1.040	1.060	206,000	216,200	1.0495	1.050	1.040	1.060	1.040	1.060	206,000	1.0495	0.96%
2010-08-10	0	1.040	1.040	1.060	1.040	1.060	746,000	783,860	1.0508	1.040	1.040	1.060	1.040	1.060	746,000	1.0508	-1.89%
2010-08-09	0	1.060	1.050	1.070	1.040	1.070	528,500	559,390	1.0584	1.060	1.050	1.070	1.040	1.070	528,500	1.0584	0.95%
2010-08-06	0	1.050	1.050	1.060	1.050	1.070	522,000	549,520	1.0527	1.050	1.050	1.060	1.050	1.070	522,000	1.0527	-1.87%
2010-08-05	0	1.070	1.060	1.070	1.060	1.070	304,911	324,655	1.0648	1.070	1.060	1.070	1.060	1.070	304,911	1.0648	0.00%
2010-08-04	0	1.070	1.060	1.070	1.070	1.100	930,000	1,012,200	1.0884	1.070	1.060	1.070	1.070	1.100	930,000	1.0884	0.00%
2010-08-03	0	1.070	1.060	1.070	1.060	1.090	388,000	414,700	1.0688	1.070	1.060	1.070	1.060	1.090	388,000	1.0688	0.00%
2010-08-02	0	1.070	1.050	1.070	1.060	1.070	380,000	403,300	1.0613	1.070	1.050	1.070	1.060	1.070	380,000	1.0613	0.94%
2010-07-30	0	1.060	1.060	1.080	1.060	1.080	422,000	449,180	1.0644	1.060	1.060	1.080	1.060	1.080	422,000	1.0644	-0.93%
2010-07-29	0	1.070	1.060	1.070	1.060	1.090	719,000	768,700	1.0691	1.070	1.060	1.070	1.060	1.090	719,000	1.0691	-0.93%
2010-07-28	0	1.080	1.080	1.090	1.070	1.110	2,619,600	2,848,260	1.0873	1.080	1.080	1.090	1.070	1.110	2,619,600	1.0873	-3.57%
2010-07-27	0	1.120	1.110	1.130	1.070	1.160	5,774,000	6,494,260	1.1247	1.120	1.110	1.130	1.070	1.160	5,774,000	1.1247	6.67%
2010-07-26	0	1.050	1.050	1.060	1.040	1.070	502,000	530,840	1.0575	1.050	1.050	1.060	1.040	1.070	502,000	1.0575	0.96%
2010-07-23	0	1.040	1.040	1.060	1.040	1.070	252,000	264,340	1.0490	1.040	1.040	1.060	1.040	1.070	252,000	1.0490	-0.95%
2010-07-22	0	1.050	1.050	1.060	1.040	1.050	88,000	92,100	1.0466	1.050	1.050	1.060	1.040	1.050	88,000	1.0466	0.96%
2010-07-21	0	1.040	1.040	1.050	1.040	1.040	140,000	145,600	1.0400	1.040	1.040	1.050	1.040	1.040	140,000	1.0400	0.00%
2010-07-20	0	1.040	1.040	1.050	1.040	1.050	290,000	302,500	1.0431	1.040	1.040	1.050	1.040	1.050	290,000	1.0431	0.00%
2010-07-19	0	1.040	1.040	1.060	1.020	1.020	70,000	71,400	1.0200	1.040	1.040	1.060	1.020	1.020	70,000	1.0200	0.00%
2010-07-16	0	1.040	1.040	1.060	1.040	1.040	4,000	4,160	1.0400	1.040	1.040	1.060	1.040	1.040	4,000	1.0400	0.00%
2010-07-15	0	1.040	1.030	1.060	1.040	1.080	368,000	389,900	1.0595	1.040	1.030	1.060	1.040	1.080	368,000	1.0595	-1.89%
2010-07-14	0	1.060	1.050	1.060	1.050	1.060	476,000	504,520	1.0599	1.060	1.050	1.060	1.050	1.060	476,000	1.0599	1.92%
2010-07-13	0	1.040	1.040	1.060	1.040	1.050	226,000	237,140	1.0493	1.040	1.040	1.060	1.040	1.050	226,000	1.0493	0.00%
2010-07-12	0	1.040	1.040	1.060	1.040	1.070	24,000	25,020	1.0425	1.040	1.040	1.060	1.040	1.070	24,000	1.0425	0.97%
2010-07-09	0	1.030	1.030	1.050	1.020	1.050	182,000	188,840	1.0376	1.030	1.030	1.050	1.020	1.050	182,000	1.0376	0.00%
2010-07-08	0	1.030	1.030	1.060	1.030	1.070	80,000	82,760	1.0345	1.030	1.030	1.060	1.030	1.070	80,000	1.0345	0.00%
2010-07-07	0	1.030	1.030	1.040	1.020	1.040	418,000	433,020	1.0359	1.030	1.030	1.040	1.020	1.040	418,000	1.0359	-1.90%
2010-07-06	0	1.050	1.020	1.050	1.050	1.050	28,000	29,400	1.0500	1.050	1.020	1.050	1.050	1.050	28,000	1.0500	0.00%
2010-07-05	0	1.050	1.030	1.050	1.030	1.060	194,000	203,700	1.0500	1.050	1.030	1.050	1.030	1.060	194,000	1.0500	2.94%
2010-07-02	0	1.020	1.020	1.070	1.020	1.030	118,000	121,520	1.0298	1.020	1.020	1.070	1.020	1.030	118,000	1.0298	-0.97%
2010-06-30	0	1.030	1.030	1.060	1.020	1.030	58,000	59,540	1.0266	1.030	1.030	1.060	1.020	1.030	58,000	1.0266	0.00%
2010-06-29	0	1.030	1.030	1.040	1.020	1.030	194,000	199,960	1.0307	1.030	1.030	1.040	1.020	1.030	194,000	1.0307	-0.96%
2010-06-28	0	1.040	1.040	1.060	1.040	1.050	140,000	146,780	1.0484	1.040	1.040	1.060	1.040	1.050	140,000	1.0484	-0.95%
2010-06-25	0	1.050	1.050	1.060	1.050	1.070	288,000	304,060	1.0558	1.050	1.050	1.060	1.050	1.070	288,000	1.0558	-0.94%
2010-06-24	0	1.060	1.050	1.070	1.050	1.080	408,000	432,020	1.0589	1.060	1.050	1.070	1.050	1.080	408,000	1.0589	0.00%
2010-06-23	0	1.060	1.050	1.060	1.040	1.060	164,000	171,760	1.0473	1.060	1.050	1.060	1.040	1.060	164,000	1.0473	-0.93%
2010-06-22	0	1.070	1.050	1.070	1.050	1.080	272,000	290,220	1.0670	1.070	1.050	1.070	1.050	1.080	272,000	1.0670	0.94%
2010-06-21	0	1.060	1.050	1.060	1.030	1.070	744,000	784,260	1.0541	1.060	1.050	1.060	1.030	1.070	744,000	1.0541	0.00%
2010-06-18	0	1.060	1.050	1.060	1.040	1.060	374,000	392,660	1.0499	1.060	1.050	1.060	1.040	1.060	374,000	1.0499	0.00%
2010-06-17	0	1.060	1.040	1.060	-	-	0	0	-	1.060	1.040	1.060	-	-	0	-	0.00%
2010-06-15	0	1.060	1.050	1.060	1.050	1.060	512,000	538,060	1.0509	1.060	1.050	1.060	1.050	1.060	512,000	1.0509	-1.85%
2010-06-14	0	1.080	1.060	1.080	1.040	1.080	106,000	112,180	1.0583	1.080	1.060	1.080	1.040	1.080	106,000	1.0583	0.93%
2010-06-11	0	1.070	1.070	1.080	1.040	1.070	304,000	322,400	1.0605	1.070	1.070	1.080	1.040	1.070	304,000	1.0605	0.94%
2010-06-10	0	1.060	1.050	1.070	1.050	1.060	122,000	128,720	1.0551	1.060	1.050	1.070	1.050	1.060	122,000	1.0551	1.92%
2010-06-09	0	1.040	1.040	1.080	1.040	1.070	54,000	57,300	1.0611	1.040	1.040	1.080	1.040	1.070	54,000	1.0611	-0.95%
2010-06-08	0	1.050	1.040	1.050	1.040	1.060	296,000	310,780	1.0499	1.050	1.040	1.050	1.040	1.060	296,000	1.0499	-0.94%
2010-06-07	0	1.060	1.040	1.060	1.020	1.070	496,000	521,600	1.0516	1.060	1.040	1.060	1.020	1.070	496,000	1.0516	0.95%
2010-06-04	0	1.050	1.040	1.060	1.040	1.060	94,000	98,720	1.0502	1.050	1.040	1.060	1.040	1.060	94,000	1.0502	0.96%
2010-06-03	0	1.040	1.040	1.050	1.040	1.050	346,000	362,640	1.0481	1.040	1.040	1.050	1.040	1.050	346,000	1.0481	0.00%
2010-06-02	0	1.040	1.040	1.050	1.020	1.050	660,000	683,040	1.0349	1.040	1.040	1.050	1.020	1.050	660,000	1.0349	0.97%
2010-06-01	0	1.030	1.030	1.040	1.030	1.040	276,000	286,640	1.0386	1.030	1.030	1.040	1.030	1.040	276,000	1.0386	-2.83%
2010-05-31	0	1.060	1.050	1.070	1.050	1.060	196,000	206,960	1.0559	1.060	1.050	1.070	1.050	1.060	196,000	1.0559	0.00%
2010-05-28	0	1.060	1.060	1.070	1.050	1.080	584,000	620,300	1.0622	1.060	1.060	1.070	1.050	1.080	584,000	1.0622	0.00%
2010-05-27	0	1.060	1.040	1.060	1.030	1.070	778,000	818,380	1.0519	1.060	1.040	1.060	1.030	1.070	778,000	1.0519	2.91%
2010-05-26	0	1.030	1.030	1.040	1.010	1.040	1,146,000	1,176,040	1.0262	1.030	1.030	1.040	1.010	1.040	1,146,000	1.0262	1.98%
2010-05-25	0	1.010	1.010	1.020	1.010	1.040	1,010,000	1,041,620	1.0313	1.010	1.010	1.020	1.010	1.040	1,010,000	1.0313	-2.88%
2010-05-24	0	1.040	1.040	1.060	1.030	1.070	1,282,000	1,347,480	1.0511	1.040	1.040	1.060	1.030	1.070	1,282,000	1.0511	0.97%
2010-05-20	0	1.030	1.030	1.040	1.000	1.060	2,924,000	2,994,140	1.0240	1.030	1.030	1.040	1.000	1.060	2,924,000	1.0240	-4.63%
2010-05-19	0	1.080	1.050	1.090	1.030	1.090	1,808,000	1,899,840	1.0508	1.080	1.050	1.090	1.030	1.090	1,808,000	1.0508	-1.82%
2010-05-18	0	1.100	1.070	1.100	1.030	1.100	2,433,600	2,611,180	1.0730	1.100	1.070	1.100	1.030	1.100	2,433,600	1.0730	4.76%
2010-05-17	0	1.050	1.030	1.050	1.030	1.060	1,832,000	1,905,020	1.0399	1.050	1.030	1.050	1.030	1.060	1,832,000	1.0399	0.00%
2010-05-14	0	1.050	1.030	1.050	1.020	1.050	1,716,000	1,770,520	1.0318	1.050	1.030	1.050	1.020	1.050	1,716,000	1.0318	0.96%
2010-05-13	0	1.040	1.030	1.040	1.020	1.050	1,122,000	1,157,940	1.0320	1.040	1.030	1.040	1.020	1.050	1,122,000	1.0320	1.96%
2010-05-12	0	1.020	1.020	1.050	1.020	1.030	446,000	457,060	1.0248	1.020	1.020	1.050	1.020	1.030	446,000	1.0248	-0.97%
2010-05-11	0	1.030	1.030	1.050	1.030	1.060	858,000	888,040	1.0350	1.030	1.030	1.050	1.030	1.060	858,000	1.0350	-1.90%
2010-05-10	0	1.050	1.050	1.060	1.030	1.060	404,000	422,560	1.0459	1.050	1.050	1.060	1.030	1.060	404,000	1.0459	1.94%
2010-05-07	0	1.030	1.030	1.040	1.010	1.050	1,272,000	1,313,240	1.0324	1.030	1.030	1.040	1.010	1.050	1,272,000	1.0324	-3.74%
2010-05-06	0	1.070	1.060	1.070	1.040	1.120	2,968,000	3,165,500	1.0665	1.070	1.060	1.070	1.040	1.120	2,968,000	1.0665	-1.83%
2010-05-05	0	1.090	1.090	1.100	1.070	1.130	3,132,000	3,411,600	1.0893	1.090	1.090	1.100	1.070	1.130	3,132,000	1.0893	-3.54%
2010-05-04	0	1.130	1.120	1.140	1.120	1.230	7,138,000	8,401,640	1.1770	1.130	1.120	1.140	1.120	1.230	7,138,000	1.1770	-2.59%
2010-05-03	0	1.160	1.150	1.170	1.100	1.230	12,461,000	14,633,620	1.1744	1.160	1.150	1.170	1.100	1.230	12,461,000	1.1744	4.50%
2010-04-30	0	1.110	1.100	1.110	1.090	1.230	365,945,400	420,602,930	1.1494	1.110	1.100	1.110	1.090	1.230	365,945,400	1.1494	-7.50%
2010-04-29	0	1.200	1.200	1.210	1.000	1.210	17,832,000	20,269,480	1.1367	1.200	1.200	1.210	1.000	1.210	17,832,000	1.1367	18.81%
2010-04-28	0	1.010	1.000	1.010	0.990	1.010	1,448,000	1,447,760	0.9998	1.010	1.000	1.010	0.990	1.010	1,448,000	0.9998	-0.98%
2010-04-27	0	1.020	1.020	1.030	1.000	1.030	852,000	869,280	1.0203	1.020	1.020	1.030	1.000	1.030	852,000	1.0203	0.99%
2010-04-26	0	1.010	1.010	1.030	1.010	1.020	388,000	395,240	1.0187	1.010	1.010	1.030	1.010	1.020	388,000	1.0187	0.00%
2010-04-23	0	1.010	1.010	1.030	1.010	1.030	1,032,000	1,049,440	1.0169	1.010	1.010	1.030	1.010	1.030	1,032,000	1.0169	-0.98%
2010-04-22	0	1.020	1.020	1.030	1.000	1.030	992,000	1,008,280	1.0164	1.020	1.020	1.030	1.000	1.030	992,000	1.0164	-0.97%
2010-04-21	0	1.030	1.030	1.040	1.010	1.030	612,000	627,060	1.0246	1.030	1.030	1.040	1.010	1.030	612,000	1.0246	0.98%
2010-04-20	0	1.020	1.010	1.020	1.010	1.020	1,595,200	1,619,900	1.0155	1.020	1.010	1.020	1.010	1.020	1,595,200	1.0155	0.00%
2010-04-19	0	1.020	1.020	1.030	1.000	1.060	4,454,000	4,542,980	1.0200	1.020	1.020	1.030	1.000	1.060	4,454,000	1.0200	-5.56%
2010-04-16	0	1.080	1.070	1.080	1.060	1.100	3,262,000	3,505,620	1.0747	1.080	1.070	1.080	1.060	1.100	3,262,000	1.0747	-1.82%
2010-04-15	0	1.100	1.100	1.110	1.050	1.150	19,576,000	21,748,060	1.1110	1.100	1.100	1.110	1.050	1.150	19,576,000	1.1110	6.80%
2010-04-14	0	1.030	1.030	1.040	1.020	1.040	904,000	931,360	1.0303	1.030	1.030	1.040	1.020	1.040	904,000	1.0303	0.00%
2010-04-13	0	1.030	1.030	1.050	1.020	1.040	1,234,000	1,272,140	1.0309	1.030	1.030	1.050	1.020	1.040	1,234,000	1.0309	-0.96%
2010-04-12	0	1.040	1.030	1.050	1.030	1.050	392,000	407,860	1.0405	1.040	1.030	1.050	1.030	1.050	392,000	1.0405	0.00%
2010-04-09	0	1.040	1.040	1.050	1.030	1.060	2,582,000	2,683,640	1.0394	1.040	1.040	1.050	1.030	1.060	2,582,000	1.0394	-0.95%
2010-04-08	0	1.050	1.050	1.060	1.050	1.050	80,000	84,000	1.0500	1.050	1.050	1.060	1.050	1.050	80,000	1.0500	-1.87%
2010-04-07	0	1.070	1.050	1.070	1.030	1.080	2,310,000	2,438,410	1.0556	1.070	1.050	1.070	1.030	1.080	2,310,000	1.0556	3.88%
2010-04-01	0	1.030	1.030	1.040	1.020	1.050	1,990,000	2,061,060	1.0357	1.030	1.030	1.040	1.020	1.050	1,990,000	1.0357	0.00%
2010-03-31	0	1.030	1.030	1.050	1.030	1.060	1,158,000	1,210,580	1.0454	1.030	1.030	1.050	1.030	1.060	1,158,000	1.0454	-1.90%
2010-03-30	0	1.050	1.050	1.060	1.050	1.060	824,000	868,340	1.0538	1.050	1.050	1.060	1.050	1.060	824,000	1.0538	0.00%
2010-03-29	0	1.050	1.040	1.050	1.030	1.060	762,000	796,700	1.0455	1.050	1.040	1.050	1.030	1.060	762,000	1.0455	1.94%
2010-03-26	0	1.030	1.030	1.040	1.030	1.050	898,000	927,360	1.0327	1.030	1.030	1.040	1.030	1.050	898,000	1.0327	0.00%
2010-03-25	0	1.030	1.030	1.050	1.030	1.050	904,000	942,240	1.0423	1.030	1.030	1.050	1.030	1.050	904,000	1.0423	-1.90%
2010-03-24	0	1.050	1.040	1.070	1.040	1.090	950,000	1,004,700	1.0576	1.050	1.040	1.070	1.040	1.090	950,000	1.0576	-2.78%
2010-03-23	0	1.080	1.070	1.080	1.060	1.080	1,196,000	1,275,880	1.0668	1.080	1.070	1.080	1.060	1.080	1,196,000	1.0668	0.00%
2010-03-22	0	1.080	1.080	1.100	1.080	1.110	2,150,000	2,347,640	1.0919	1.080	1.080	1.100	1.080	1.110	2,150,000	1.0919	0.00%
2010-03-19	0	1.080	1.070	1.090	1.070	1.120	1,364,000	1,494,900	1.0960	1.080	1.070	1.090	1.070	1.120	1,364,000	1.0960	-1.82%
2010-03-18	0	1.100	1.080	1.100	1.070	1.120	844,000	926,040	1.0972	1.100	1.080	1.100	1.070	1.120	844,000	1.0972	2.80%
2010-03-17	0	1.070	1.060	1.070	1.060	1.080	824,000	881,160	1.0694	1.070	1.060	1.070	1.060	1.080	824,000	1.0694	0.00%
2010-03-16	0	1.070	1.060	1.080	1.060	1.110	1,814,000	1,943,560	1.0714	1.070	1.060	1.080	1.060	1.110	1,814,000	1.0714	-2.73%
2010-03-15	0	1.100	1.090	1.100	1.060	1.150	4,802,000	5,313,420	1.1065	1.100	1.090	1.100	1.060	1.150	4,802,000	1.1065	4.76%
2010-03-12	0	1.050	1.040	1.050	1.030	1.050	376,000	391,600	1.0415	1.050	1.040	1.050	1.030	1.050	376,000	1.0415	1.94%
2010-03-11	0	1.030	1.030	1.040	1.030	1.050	232,000	239,760	1.0334	1.030	1.030	1.040	1.030	1.050	232,000	1.0334	-1.90%
2010-03-10	0	1.050	1.040	1.060	1.030	1.060	798,000	833,820	1.0449	1.050	1.040	1.060	1.030	1.060	798,000	1.0449	0.00%
2010-03-09	0	1.050	1.040	1.050	1.030	1.050	698,000	726,140	1.0403	1.050	1.040	1.050	1.030	1.050	698,000	1.0403	0.00%
2010-03-08	0	1.050	1.030	1.050	1.030	1.090	1,520,000	1,596,740	1.0505	1.050	1.030	1.050	1.030	1.090	1,520,000	1.0505	0.96%
2010-03-05	0	1.040	1.020	1.040	1.010	1.040	952,000	972,940	1.0220	1.040	1.020	1.040	1.010	1.040	952,000	1.0220	1.96%
2010-03-04	0	1.020	1.010	1.020	1.010	1.020	260,000	264,780	1.0184	1.020	1.010	1.020	1.010	1.020	260,000	1.0184	-0.97%
2010-03-03	0	1.030	1.020	1.030	1.020	1.040	1,180,000	1,217,920	1.0321	1.030	1.020	1.030	1.020	1.040	1,180,000	1.0321	0.00%
2010-03-02	0	1.030	1.020	1.030	1.020	1.040	612,000	627,060	1.0246	1.030	1.020	1.030	1.020	1.040	612,000	1.0246	0.00%
2010-03-01	0	1.030	1.020	1.030	1.020	1.040	1,218,000	1,257,140	1.0321	1.030	1.020	1.030	1.020	1.040	1,218,000	1.0321	0.00%
2010-02-26	0	1.030	1.030	1.040	1.020	1.070	1,736,000	1,804,320	1.0394	1.030	1.030	1.040	1.020	1.070	1,736,000	1.0394	0.98%
2010-02-25	0	1.020	1.010	1.020	1.010	1.020	296,000	300,840	1.0164	1.020	1.010	1.020	1.010	1.020	296,000	1.0164	0.00%
2010-02-24	0	1.020	1.010	1.030	1.000	1.020	336,000	341,240	1.0156	1.020	1.010	1.030	1.000	1.020	336,000	1.0156	0.99%
2010-02-23	0	1.010	1.000	1.020	1.000	1.020	392,000	396,020	1.0103	1.010	1.000	1.020	1.000	1.020	392,000	1.0103	0.00%
2010-02-22	0	1.010	1.010	1.020	1.010	1.020	176,000	178,060	1.0117	1.010	1.010	1.020	1.010	1.020	176,000	1.0117	2.02%
2010-02-19	0	0.990	0.980	1.000	0.980	1.010	404,000	402,020	0.9951	0.990	0.980	1.000	0.980	1.010	404,000	0.9951	-1.98%
2010-02-18	0	1.010	1.010	1.020	1.010	1.010	264,000	266,640	1.0100	1.010	1.010	1.020	1.010	1.010	264,000	1.0100	-1.94%
2010-02-17	0	1.030	1.010	1.030	1.020	1.040	372,000	383,480	1.0309	1.030	1.010	1.030	1.020	1.040	372,000	1.0309	0.00%
2010-02-12	0	1.030	1.000	1.040	1.000	1.030	555,284	563,944	1.0156	1.030	1.000	1.040	1.000	1.030	555,284	1.0156	1.98%
2010-02-11	0	1.010	1.010	1.030	1.000	1.010	44,000	44,240	1.0055	1.010	1.010	1.030	1.000	1.010	44,000	1.0055	1.00%
2010-02-10	0	1.000	0.990	1.010	0.990	1.000	722,000	721,000	0.9986	1.000	0.990	1.010	0.990	1.000	722,000	0.9986	1.01%
2010-02-09	0	0.990	0.980	1.000	0.960	1.020	1,244,000	1,230,500	0.9891	0.990	0.980	1.000	0.960	1.020	1,244,000	0.9891	-1.98%
2010-02-08	0	1.010	1.010	1.020	1.000	1.040	1,184,000	1,197,120	1.0111	1.010	1.010	1.020	1.000	1.040	1,184,000	1.0111	0.00%
2010-02-05	0	1.010	1.010	1.030	1.000	1.030	1,212,000	1,226,880	1.0123	1.010	1.010	1.030	1.000	1.030	1,212,000	1.0123	-3.81%
2010-02-04	0	1.050	1.040	1.050	1.040	1.050	398,000	416,900	1.0475	1.050	1.040	1.050	1.040	1.050	398,000	1.0475	-2.78%
2010-02-03	0	1.080	1.080	1.090	1.050	1.120	6,748,000	7,300,520	1.0819	1.080	1.080	1.090	1.050	1.120	6,748,000	1.0819	4.85%
2010-02-02	0	1.030	1.030	1.050	1.030	1.060	7,048,000	7,274,440	1.0321	1.030	1.030	1.050	1.030	1.060	7,048,000	1.0321	0.00%
2010-02-01	0	1.030	1.020	1.030	1.020	1.030	394,000	404,480	1.0266	1.030	1.020	1.030	1.020	1.030	394,000	1.0266	0.98%
2010-01-29	0	1.020	1.010	1.020	1.010	1.030	432,000	439,300	1.0169	1.020	1.010	1.020	1.010	1.030	432,000	1.0169	-0.97%
2010-01-28	0	1.030	1.010	1.030	1.010	1.040	7,156,000	7,304,120	1.0207	1.030	1.010	1.030	1.010	1.040	7,156,000	1.0207	1.98%
2010-01-27	0	1.010	1.000	1.010	1.010	1.040	8,710,000	8,885,660	1.0202	1.010	1.000	1.010	1.010	1.040	8,710,000	1.0202	-1.94%
2010-01-26	0	1.030	1.010	1.030	1.010	1.050	1,682,000	1,726,200	1.0263	1.030	1.010	1.030	1.010	1.050	1,682,000	1.0263	0.00%
2010-01-25	0	1.030	1.030	1.050	1.010	1.060	386,000	396,460	1.0271	1.030	1.030	1.050	1.010	1.060	386,000	1.0271	0.98%
2010-01-22	0	1.020	1.040	1.050	1.000	1.040	2,132,000	2,160,180	1.0132	1.020	1.040	1.050	1.000	1.040	2,132,000	1.0132	-2.86%
2010-01-21	0	1.050	1.040	1.080	1.040	1.070	990,000	1,044,780	1.0553	1.050	1.040	1.080	1.040	1.070	990,000	1.0553	-2.78%
2010-01-20	0	1.080	1.080	1.100	1.070	1.120	1,566,000	1,708,880	1.0912	1.080	1.080	1.100	1.070	1.120	1,566,000	1.0912	-3.57%
2010-01-19	0	1.120	1.120	1.130	1.110	1.170	1,708,000	1,927,920	1.1288	1.120	1.120	1.130	1.110	1.170	1,708,000	1.1288	-3.45%
2010-01-18	0	1.160	1.140	1.160	1.130	1.190	3,452,000	4,001,000	1.1590	1.160	1.140	1.160	1.130	1.190	3,452,000	1.1590	1.75%
2010-01-15	0	1.140	1.140	1.150	1.070	1.160	5,076,000	5,769,780	1.1367	1.140	1.140	1.150	1.070	1.160	5,076,000	1.1367	7.55%
2010-01-14	0	1.060	1.050	1.070	1.030	1.080	1,292,000	1,360,760	1.0532	1.060	1.050	1.070	1.030	1.080	1,292,000	1.0532	2.91%
2010-01-13	0	1.030	1.030	1.040	1.030	1.050	750,000	777,740	1.0370	1.030	1.030	1.040	1.030	1.050	750,000	1.0370	-1.90%
2010-01-12	0	1.050	1.040	1.050	1.020	1.060	612,000	639,500	1.0449	1.050	1.040	1.050	1.020	1.060	612,000	1.0449	2.94%
2010-01-11	0	1.020	1.020	1.030	1.020	1.040	618,000	639,860	1.0354	1.020	1.020	1.030	1.020	1.040	618,000	1.0354	0.00%
2010-01-08	0	1.020	1.010	1.030	1.010	1.030	1,648,000	1,676,700	1.0174	1.020	1.010	1.030	1.010	1.030	1,648,000	1.0174	-0.97%
2010-01-07	0	1.030	1.030	1.040	1.030	1.030	736,000	758,080	1.0300	1.030	1.030	1.040	1.030	1.030	736,000	1.0300	0.00%
2010-01-06	0	1.030	1.030	1.040	1.020	1.040	737,000	764,720	1.0376	1.030	1.030	1.040	1.020	1.040	737,000	1.0376	0.00%
2010-01-05	0	1.030	1.030	1.040	1.010	1.040	718,000	739,520	1.0300	1.030	1.030	1.040	1.010	1.040	718,000	1.0300	3.00%
2010-01-04	0	1.000	1.000	1.020	1.000	1.020	388,000	393,660	1.0146	1.000	1.000	1.020	1.000	1.020	388,000	1.0146	-1.96%
2009-12-31	0	1.020	1.020	1.030	1.020	1.030	188,000	191,780	1.0201	1.020	1.020	1.030	1.020	1.030	188,000	1.0201	-0.97%
2009-12-30	0	1.030	1.020	1.030	1.000	1.040	690,000	704,820	1.0215	1.030	1.020	1.030	1.000	1.040	690,000	1.0215	1.98%
2009-12-29	0	1.010	1.010	1.030	1.000	1.040	254,000	261,140	1.0281	1.010	1.010	1.030	1.000	1.040	254,000	1.0281	-1.94%
2009-12-28	0	1.030	1.020	1.030	1.020	1.040	240,000	246,240	1.0260	1.030	1.020	1.030	1.020	1.040	240,000	1.0260	0.00%
2009-12-24	0	1.030	1.020	1.040	-	-	0	0	-	1.030	1.020	1.040	-	-	0	-	0.00%
2009-12-23	0	1.030	1.030	1.040	1.030	1.040	198,000	205,700	1.0389	1.030	1.030	1.040	1.030	1.040	198,000	1.0389	1.98%
2009-12-22	0	1.010	1.010	1.030	1.010	1.050	290,000	297,820	1.0270	1.010	1.010	1.030	1.010	1.050	290,000	1.0270	-1.94%
2009-12-21	0	1.030	1.020	1.030	1.010	1.040	622,000	635,840	1.0223	1.030	1.020	1.030	1.010	1.040	622,000	1.0223	3.00%
2009-12-18	0	1.000	1.000	1.010	0.980	1.010	1,228,000	1,227,860	0.9999	1.000	1.000	1.010	0.980	1.010	1,228,000	0.9999	-0.99%
2009-12-17	0	1.010	1.010	1.020	1.000	1.050	722,000	730,200	1.0114	1.010	1.010	1.020	1.000	1.050	722,000	1.0114	-1.94%
2009-12-16	0	1.030	1.020	1.030	1.030	1.050	299,000	310,220	1.0375	1.030	1.020	1.030	1.030	1.050	299,000	1.0375	-1.90%
2009-12-15	0	1.050	1.050	1.060	1.040	1.060	610,000	640,260	1.0496	1.050	1.050	1.060	1.040	1.060	610,000	1.0496	-0.94%
2009-12-14	0	1.060	1.050	1.060	1.040	1.060	70,000	73,380	1.0483	1.060	1.050	1.060	1.040	1.060	70,000	1.0483	-1.85%
2009-12-11	0	1.080	1.060	1.080	1.050	1.080	510,000	543,640	1.0660	1.080	1.060	1.080	1.050	1.080	510,000	1.0660	2.86%
2009-12-10	0	1.050	1.030	1.060	1.000	1.080	1,948,000	2,012,420	1.0331	1.050	1.030	1.060	1.000	1.080	1,948,000	1.0331	-1.87%
2009-12-09	0	1.070	1.070	1.080	1.060	1.100	780,000	834,940	1.0704	1.070	1.070	1.080	1.060	1.100	780,000	1.0704	0.00%
2009-12-08	0	1.070	1.070	1.090	1.070	1.090	722,000	777,460	1.0768	1.070	1.070	1.090	1.070	1.090	722,000	1.0768	-1.83%
2009-12-07	0	1.090	1.090	1.110	1.080	1.100	664,000	727,960	1.0963	1.090	1.090	1.110	1.080	1.100	664,000	1.0963	-1.80%
2009-12-04	0	1.110	1.100	1.130	1.100	1.150	794,000	886,520	1.1165	1.110	1.100	1.130	1.100	1.150	794,000	1.1165	-2.63%
2009-12-03	0	1.140	1.140	1.150	1.070	1.180	3,992,000	4,558,760	1.1420	1.140	1.140	1.150	1.070	1.180	3,992,000	1.1420	7.55%
2009-12-02	0	1.060	1.050	1.060	1.050	1.090	834,000	886,800	1.0633	1.060	1.050	1.060	1.050	1.090	834,000	1.0633	-1.85%
2009-12-01	0	1.080	1.070	1.080	1.040	1.100	642,000	685,740	1.0681	1.080	1.070	1.080	1.040	1.100	642,000	1.0681	2.86%
2009-11-30	0	1.050	1.050	1.060	1.040	1.060	526,000	555,360	1.0558	1.050	1.050	1.060	1.040	1.060	526,000	1.0558	0.96%
2009-11-27	0	1.040	1.020	1.040	1.020	1.070	1,514,000	1,581,900	1.0448	1.040	1.020	1.040	1.020	1.070	1,514,000	1.0448	-2.80%
2009-11-26	0	1.070	1.070	1.080	1.070	1.120	786,000	860,940	1.0953	1.070	1.070	1.080	1.070	1.120	786,000	1.0953	-4.46%
2009-11-25	0	1.120	1.110	1.130	1.070	1.130	1,182,000	1,293,800	1.0946	1.120	1.110	1.130	1.070	1.130	1,182,000	1.0946	2.75%
2009-11-24	0	1.090	1.070	1.090	1.070	1.090	1,286,000	1,383,140	1.0755	1.090	1.070	1.090	1.070	1.090	1,286,000	1.0755	0.93%
2009-11-23	0	1.080	1.080	1.090	1.060	1.090	636,000	686,240	1.0790	1.080	1.080	1.090	1.060	1.090	636,000	1.0790	0.00%
2009-11-20	0	1.080	1.070	1.080	1.070	1.090	730,000	783,080	1.0727	1.080	1.070	1.080	1.070	1.090	730,000	1.0727	-0.92%
2009-11-19	0	1.090	1.080	1.090	1.080	1.110	270,000	294,540	1.0909	1.090	1.080	1.090	1.080	1.110	270,000	1.0909	-0.91%
2009-11-18	0	1.100	1.080	1.100	1.080	1.110	706,000	772,060	1.0936	1.100	1.080	1.100	1.080	1.110	706,000	1.0936	0.00%
2009-11-17	0	1.100	1.090	1.100	1.090	1.100	350,000	382,880	1.0939	1.100	1.090	1.100	1.090	1.100	350,000	1.0939	0.92%
2009-11-16	0	1.090	1.090	1.100	1.080	1.110	576,000	630,760	1.0951	1.090	1.090	1.100	1.080	1.110	576,000	1.0951	-0.91%
2009-11-13	0	1.100	1.090	1.100	1.070	1.110	492,000	538,380	1.0943	1.100	1.090	1.100	1.070	1.110	492,000	1.0943	2.80%
2009-11-12	0	1.070	1.060	1.080	1.070	1.100	809,000	876,780	1.0838	1.070	1.060	1.080	1.070	1.100	809,000	1.0838	-0.93%
2009-11-11	0	1.080	1.080	1.100	1.080	1.090	556,000	603,040	1.0846	1.080	1.080	1.100	1.080	1.090	556,000	1.0846	-1.82%
2009-11-10	0	1.100	1.080	1.100	1.080	1.120	652,000	711,520	1.0913	1.100	1.080	1.100	1.080	1.120	652,000	1.0913	0.00%
2009-11-09	0	1.100	1.090	1.100	1.090	1.130	1,818,000	1,997,660	1.0988	1.100	1.090	1.100	1.090	1.130	1,818,000	1.0988	-2.65%
2009-11-06	0	1.130	1.110	1.130	1.080	1.130	1,184,000	1,315,380	1.1110	1.130	1.110	1.130	1.080	1.130	1,184,000	1.1110	4.63%
2009-11-05	0	1.080	1.080	1.100	1.070	1.100	1,084,000	1,181,620	1.0901	1.080	1.080	1.100	1.070	1.100	1,084,000	1.0901	-0.92%
2009-11-04	0	1.090	1.080	1.090	1.070	1.110	2,684,000	2,928,880	1.0912	1.090	1.080	1.090	1.070	1.110	2,684,000	1.0912	0.00%
2009-11-03	0	1.090	1.090	1.100	1.060	1.120	1,568,000	1,712,520	1.0922	1.090	1.090	1.100	1.060	1.120	1,568,000	1.0922	0.93%
2009-11-02	0	1.080	1.080	1.090	1.050	1.120	4,322,000	4,637,780	1.0731	1.080	1.080	1.090	1.050	1.120	4,322,000	1.0731	-5.26%
2009-10-30	0	1.140	1.130	1.140	1.130	1.170	2,830,000	3,247,660	1.1476	1.140	1.130	1.140	1.130	1.170	2,830,000	1.1476	-1.72%
2009-10-29	0	1.160	1.150	1.160	1.140	1.170	1,230,000	1,422,440	1.1565	1.160	1.150	1.160	1.140	1.170	1,230,000	1.1565	-1.69%
2009-10-28	0	1.180	1.170	1.200	1.170	1.190	840,000	991,140	1.1799	1.180	1.170	1.200	1.170	1.190	840,000	1.1799	-0.84%
2009-10-27	0	1.190	1.170	1.190	1.180	1.210	632,000	752,260	1.1903	1.190	1.170	1.190	1.180	1.210	632,000	1.1903	0.00%
2009-10-23	0	1.190	1.190	1.200	1.190	1.210	1,142,000	1,369,400	1.1991	1.190	1.190	1.200	1.190	1.210	1,142,000	1.1991	-0.83%
2009-10-22	0	1.200	1.190	1.200	1.180	1.230	1,193,000	1,427,100	1.1962	1.200	1.190	1.200	1.180	1.230	1,193,000	1.1962	-0.83%
2009-10-21	0	1.210	1.210	1.220	1.190	1.250	2,902,000	3,562,720	1.2277	1.210	1.210	1.220	1.190	1.250	2,902,000	1.2277	0.00%
2009-10-20	0	1.210	1.200	1.210	1.200	1.230	512,000	620,660	1.2122	1.210	1.200	1.210	1.200	1.230	512,000	1.2122	1.68%
2009-10-19	0	1.190	1.190	1.210	1.190	1.200	778,000	931,400	1.1972	1.190	1.190	1.210	1.190	1.200	778,000	1.1972	-0.83%
2009-10-16	0	1.200	1.190	1.210	1.180	1.240	1,026,000	1,229,200	1.1981	1.200	1.190	1.210	1.180	1.240	1,026,000	1.1981	-4.00%
2009-10-15	0	1.250	1.230	1.260	1.200	1.300	5,204,000	6,502,820	1.2496	1.250	1.230	1.260	1.200	1.300	5,204,000	1.2496	5.93%
2009-10-14	0	1.180	1.180	1.190	1.180	1.200	432,000	513,440	1.1885	1.180	1.180	1.190	1.180	1.200	432,000	1.1885	-1.67%
2009-10-13	0	1.200	1.190	1.200	1.180	1.200	966,000	1,152,540	1.1931	1.200	1.190	1.200	1.180	1.200	966,000	1.1931	0.00%
2009-10-12	0	1.200	1.200	1.210	1.170	1.210	703,500	845,925	1.2025	1.200	1.200	1.210	1.170	1.210	703,500	1.2025	1.69%
2009-10-09	0	1.180	1.180	1.190	1.180	1.200	372,000	444,480	1.1948	1.180	1.180	1.190	1.180	1.200	372,000	1.1948	-0.84%
2009-10-08	0	1.190	1.180	1.190	1.170	1.200	398,000	468,880	1.1781	1.190	1.180	1.190	1.170	1.200	398,000	1.1781	-0.83%
2009-10-07	0	1.200	1.190	1.210	1.190	1.230	808,000	972,540	1.2036	1.200	1.190	1.210	1.190	1.230	808,000	1.2036	-0.83%
2009-10-06	0	1.210	1.180	1.210	1.180	1.220	258,000	308,580	1.1960	1.210	1.180	1.210	1.180	1.220	258,000	1.1960	3.42%
2009-10-05	0	1.170	1.170	1.180	1.120	1.210	562,000	658,840	1.1723	1.170	1.170	1.180	1.120	1.210	562,000	1.1723	0.86%
2009-10-02	0	1.160	1.160	1.170	1.150	1.190	1,074,000	1,254,700	1.1682	1.160	1.160	1.170	1.150	1.190	1,074,000	1.1682	-2.52%
2009-09-30	0	1.190	1.170	1.190	1.170	1.190	739,000	869,540	1.1766	1.190	1.170	1.190	1.170	1.190	739,000	1.1766	0.00%
2009-09-29	0	1.190	1.180	1.190	1.160	1.190	1,358,000	1,598,780	1.1773	1.190	1.180	1.190	1.160	1.190	1,358,000	1.1773	3.48%
2009-09-28	0	1.150	1.140	1.150	1.120	1.220	6,078,000	7,003,060	1.1522	1.150	1.140	1.150	1.120	1.220	6,078,000	1.1522	-7.26%
2009-09-25	0	1.240	1.240	1.250	1.200	1.260	1,646,000	2,038,720	1.2386	1.240	1.240	1.250	1.200	1.260	1,646,000	1.2386	-1.59%
2009-09-24	0	1.260	1.250	1.260	1.190	1.260	3,264,000	3,950,820	1.2104	1.260	1.250	1.260	1.190	1.260	3,264,000	1.2104	0.00%
2009-09-23	0	1.260	1.250	1.260	1.250	1.340	2,742,000	3,514,000	1.2815	1.260	1.250	1.260	1.250	1.340	2,742,000	1.2815	-5.97%
2009-09-22	0	1.340	1.330	1.340	1.300	1.360	1,410,000	1,888,340	1.3392	1.340	1.330	1.340	1.300	1.360	1,410,000	1.3392	-0.74%
2009-09-21	0	1.350	1.330	1.350	1.310	1.370	3,306,000	4,403,800	1.3321	1.350	1.330	1.350	1.310	1.370	3,306,000	1.3321	-1.46%
2009-09-18	0	1.370	1.350	1.370	1.350	1.410	2,386,000	3,270,720	1.3708	1.370	1.350	1.370	1.350	1.410	2,386,000	1.3708	-2.14%
2009-09-17	0	1.400	1.400	1.410	1.370	1.460	11,925,000	16,789,390	1.4079	1.400	1.400	1.410	1.370	1.460	11,925,000	1.4079	0.00%
2009-09-16	0	1.400	1.400	1.410	1.250	1.430	19,924,000	27,212,460	1.3658	1.400	1.400	1.410	1.250	1.430	19,924,000	1.3658	9.38%
2009-09-15	0	1.280	1.270	1.280	1.260	1.280	634,000	809,080	1.2762	1.280	1.270	1.280	1.260	1.280	634,000	1.2762	0.79%
2009-09-14	0	1.270	1.260	1.280	1.230	1.310	2,044,000	2,627,200	1.2853	1.270	1.260	1.280	1.230	1.310	2,044,000	1.2853	2.42%
2009-09-11	0	1.240	1.240	1.250	1.230	1.260	1,784,000	2,223,740	1.2465	1.240	1.240	1.250	1.230	1.260	1,784,000	1.2465	0.81%
2009-09-10	0	1.230	1.220	1.230	1.210	1.330	5,404,000	6,898,980	1.2766	1.230	1.220	1.230	1.210	1.330	5,404,000	1.2766	-3.91%
2009-09-09	0	1.280	1.270	1.280	1.170	1.280	5,814,000	7,110,220	1.2229	1.280	1.270	1.280	1.170	1.280	5,814,000	1.2229	6.67%
2009-09-08	0	1.200	1.200	1.210	1.180	1.220	2,278,000	2,736,760	1.2014	1.200	1.200	1.210	1.180	1.220	2,278,000	1.2014	0.00%
2009-09-07	0	1.200	1.200	1.210	1.140	1.210	3,222,000	3,787,240	1.1754	1.200	1.200	1.210	1.140	1.210	3,222,000	1.1754	4.35%
2009-09-04	0	1.150	1.150	1.170	1.140	1.170	986,000	1,140,740	1.1569	1.150	1.150	1.170	1.140	1.170	986,000	1.1569	-2.54%
2009-09-03	0	1.180	1.160	1.180	1.110	1.180	1,386,000	1,589,400	1.1468	1.180	1.160	1.180	1.110	1.180	1,386,000	1.1468	5.36%
2009-09-02	0	1.120	1.110	1.120	1.100	1.120	914,000	1,018,480	1.1143	1.120	1.110	1.120	1.100	1.120	914,000	1.1143	-0.88%
2009-09-01	0	1.130	1.120	1.130	1.110	1.130	757,519	849,275	1.1211	1.130	1.120	1.130	1.110	1.130	757,519	1.1211	2.73%
2009-08-31	0	1.100	1.100	1.120	1.090	1.140	1,086,000	1,200,820	1.1057	1.100	1.100	1.120	1.090	1.140	1,086,000	1.1057	-2.65%
2009-08-28	0	1.130	1.130	1.140	1.130	1.160	752,000	855,280	1.1373	1.130	1.130	1.140	1.130	1.160	752,000	1.1373	-1.74%
2009-08-27	0	1.150	1.150	1.170	1.150	1.200	788,000	918,540	1.1657	1.150	1.150	1.170	1.150	1.200	788,000	1.1657	-3.36%
2009-08-26	0	1.190	1.170	1.190	1.170	1.190	1,496,000	1,760,760	1.1770	1.190	1.170	1.190	1.170	1.190	1,496,000	1.1770	0.85%
2009-08-25	0	1.180	1.180	1.190	1.170	1.200	1,027,111	1,214,358	1.1823	1.180	1.180	1.190	1.170	1.200	1,027,111	1.1823	-1.67%
2009-08-24	0	1.200	1.200	1.210	1.160	1.220	3,674,000	4,387,640	1.1942	1.200	1.200	1.210	1.160	1.220	3,674,000	1.1942	5.26%
2009-08-21	0	1.140	1.130	1.140	1.110	1.160	1,998,000	2,269,700	1.1360	1.140	1.130	1.140	1.110	1.160	1,998,000	1.1360	3.64%
2009-08-20	0	1.100	1.100	1.110	1.090	1.120	1,136,000	1,247,900	1.0985	1.100	1.100	1.110	1.090	1.120	1,136,000	1.0985	0.92%
2009-08-19	0	1.090	1.090	1.100	1.070	1.120	812,000	887,300	1.0927	1.090	1.090	1.100	1.070	1.120	812,000	1.0927	-2.68%
2009-08-18	0	1.120	1.120	1.130	1.080	1.120	2,473,203	2,714,243	1.0975	1.120	1.120	1.130	1.080	1.120	2,473,203	1.0975	-0.88%
2009-08-17	0	1.130	1.120	1.130	1.110	1.170	1,476,000	1,683,240	1.1404	1.130	1.120	1.130	1.110	1.170	1,476,000	1.1404	-4.24%
2009-08-14	0	1.180	1.170	1.180	1.160	1.190	2,162,000	2,526,940	1.1688	1.180	1.170	1.180	1.160	1.190	2,162,000	1.1688	0.00%
2009-08-13	0	1.180	1.180	1.200	1.180	1.220	1,914,000	2,282,300	1.1924	1.180	1.180	1.200	1.180	1.220	1,914,000	1.1924	-1.67%
2009-08-12	0	1.200	1.200	1.210	1.180	1.220	1,874,000	2,250,720	1.2010	1.200	1.200	1.210	1.180	1.220	1,874,000	1.2010	-2.44%
2009-08-11	0	1.230	1.220	1.240	1.200	1.240	1,802,000	2,204,080	1.2231	1.230	1.220	1.240	1.200	1.240	1,802,000	1.2231	0.00%
2009-08-10	0	1.230	1.220	1.240	1.190	1.250	3,256,000	4,011,100	1.2319	1.230	1.220	1.240	1.190	1.250	3,256,000	1.2319	2.50%
2009-08-07	0	1.200	1.190	1.200	1.200	1.250	2,565,000	3,143,360	1.2255	1.200	1.190	1.200	1.200	1.250	2,565,000	1.2255	-3.23%
2009-08-06	0	1.240	1.230	1.250	1.210	1.240	1,746,000	2,131,980	1.2211	1.240	1.230	1.250	1.210	1.240	1,746,000	1.2211	0.00%
2009-08-05	0	1.240	1.230	1.240	1.220	1.280	2,582,000	3,214,360	1.2449	1.240	1.230	1.240	1.220	1.280	2,582,000	1.2449	-1.59%
2009-08-04	0	1.260	1.260	1.280	1.230	1.340	8,052,000	10,267,160	1.2751	1.260	1.260	1.280	1.230	1.340	8,052,000	1.2751	-3.08%
2009-08-03	0	1.300	1.290	1.300	1.170	1.330	13,643,000	17,278,380	1.2665	1.300	1.290	1.300	1.170	1.330	13,643,000	1.2665	11.11%
2009-07-31	0	1.170	1.160	1.180	1.150	1.190	2,908,000	3,405,200	1.1710	1.170	1.160	1.180	1.150	1.190	2,908,000	1.1710	2.63%
2009-07-30	0	1.140	1.140	1.150	1.120	1.160	1,562,000	1,777,680	1.1381	1.140	1.140	1.150	1.120	1.160	1,562,000	1.1381	-1.72%
2009-07-29	0	1.160	1.150	1.160	1.120	1.200	3,375,289	3,925,662	1.1631	1.160	1.150	1.160	1.120	1.200	3,375,289	1.1631	-3.33%
2009-07-28	0	1.200	1.200	1.210	1.170	1.220	3,898,000	4,680,180	1.2007	1.200	1.200	1.210	1.170	1.220	3,898,000	1.2007	0.84%
2009-07-27	0	1.190	1.190	1.200	1.160	1.220	3,570,000	4,277,620	1.1982	1.190	1.190	1.200	1.160	1.220	3,570,000	1.1982	0.85%
2009-07-24	0	1.180	1.170	1.190	1.150	1.220	3,204,000	3,773,880	1.1779	1.180	1.170	1.190	1.150	1.220	3,204,000	1.1779	-1.67%
2009-07-23	0	1.200	1.190	1.200	1.180	1.230	2,160,000	2,585,880	1.1972	1.200	1.190	1.200	1.180	1.230	2,160,000	1.1972	1.69%
2009-07-22	0	1.180	1.180	1.190	1.180	1.270	8,808,797	10,766,872	1.2223	1.180	1.180	1.190	1.180	1.270	8,808,797	1.2223	-1.67%
2009-07-21	0	1.200	1.190	1.200	1.150	1.250	14,462,000	17,411,480	1.2039	1.200	1.190	1.200	1.150	1.250	14,462,000	1.2039	2.56%
2009-07-20	0	1.170	1.160	1.170	1.030	1.180	13,998,000	15,476,440	1.1056	1.170	1.160	1.170	1.030	1.180	13,998,000	1.1056	13.59%
2009-07-17	0	1.030	1.030	1.040	1.010	1.040	1,912,000	1,952,160	1.0210	1.030	1.030	1.040	1.010	1.040	1,912,000	1.0210	0.98%
2009-07-16	0	1.020	1.020	1.030	1.020	1.080	2,392,000	2,488,700	1.0404	1.020	1.020	1.030	1.020	1.080	2,392,000	1.0404	-1.92%
2009-07-15	0	1.040	1.030	1.040	0.960	1.050	3,820,000	3,900,120	1.0210	1.040	1.030	1.040	0.960	1.050	3,820,000	1.0210	7.22%
2009-07-14	0	0.970	0.970	0.980	0.970	0.980	1,111,600	1,085,220	0.9763	0.970	0.970	0.980	0.970	0.980	1,111,600	0.9763	1.04%
2009-07-13	0	0.960	0.960	0.980	0.960	1.000	1,524,000	1,497,460	0.9826	0.960	0.960	0.980	0.960	1.000	1,524,000	0.9826	-4.00%
2009-07-10	0	1.000	1.000	1.010	0.990	1.020	1,154,000	1,159,760	1.0050	1.000	1.000	1.010	0.990	1.020	1,154,000	1.0050	-0.99%
2009-07-09	0	1.010	1.000	1.010	0.990	1.030	1,498,000	1,498,260	1.0002	1.010	1.000	1.010	0.990	1.030	1,498,000	1.0002	1.00%
2009-07-08	0	1.000	1.000	1.030	0.990	1.030	1,312,000	1,316,900	1.0037	1.000	1.000	1.030	0.990	1.030	1,312,000	1.0037	-2.91%
2009-07-07	0	1.030	1.020	1.030	1.020	1.050	3,287,000	3,409,850	1.0374	1.030	1.020	1.030	1.020	1.050	3,287,000	1.0374	1.98%
2009-07-06	0	1.010	1.000	1.010	1.000	1.030	3,434,000	3,472,100	1.0111	1.010	1.000	1.010	1.000	1.030	3,434,000	1.0111	0.00%
2009-07-03	0	1.010	1.000	1.010	0.960	1.020	2,404,000	2,423,720	1.0082	1.010	1.000	1.010	0.960	1.020	2,404,000	1.0082	3.06%
2009-07-02	0	0.980	0.970	0.990	0.970	1.010	4,110,000	4,047,850	0.9849	0.980	0.970	0.990	0.970	1.010	4,110,000	0.9849	-2.00%
2009-06-30	0	1.000	1.000	1.020	1.000	1.060	4,772,000	4,860,880	1.0186	1.000	1.000	1.020	1.000	1.060	4,772,000	1.0186	-5.66%
2009-06-29	0	1.060	1.050	1.060	1.040	1.090	5,034,000	5,316,520	1.0561	1.060	1.050	1.060	1.040	1.090	5,034,000	1.0561	-1.85%
2009-06-26	0	1.080	1.070	1.080	1.060	1.100	5,754,000	6,173,760	1.0730	1.080	1.070	1.080	1.060	1.100	5,754,000	1.0730	1.89%
2009-06-25	0	1.060	1.060	1.070	1.050	1.100	4,538,689	4,843,011	1.0671	1.060	1.060	1.070	1.050	1.100	4,538,689	1.0671	0.95%
2009-06-24	0	1.050	1.050	1.070	1.050	1.090	5,390,000	5,733,800	1.0638	1.050	1.050	1.070	1.050	1.090	5,390,000	1.0638	-3.67%
2009-06-23	0	1.090	1.070	1.090	1.050	1.190	8,406,000	9,261,320	1.1018	1.090	1.070	1.090	1.050	1.190	8,406,000	1.1018	-9.17%
2009-06-22	0	1.200	1.200	1.220	1.180	1.240	4,144,000	4,981,540	1.2021	1.200	1.200	1.220	1.180	1.240	4,144,000	1.2021	-3.23%
2009-06-19	0	1.240	1.210	1.240	1.210	1.250	1,510,000	1,845,340	1.2221	1.240	1.210	1.240	1.210	1.250	1,510,000	1.2221	1.64%
2009-06-18	0	1.220	1.200	1.220	1.180	1.240	2,888,000	3,484,540	1.2066	1.220	1.200	1.220	1.180	1.240	2,888,000	1.2066	-0.81%
2009-06-17	0	1.230	1.220	1.230	1.200	1.280	4,430,000	5,480,040	1.2370	1.230	1.220	1.230	1.200	1.280	4,430,000	1.2370	-4.65%
2009-06-16	0	1.290	1.280	1.290	1.250	1.310	1,686,000	2,142,520	1.2708	1.290	1.280	1.290	1.250	1.310	1,686,000	1.2708	0.00%
2009-06-15	0	1.290	1.280	1.290	1.270	1.370	8,916,000	11,785,800	1.3219	1.290	1.280	1.290	1.270	1.370	8,916,000	1.3219	4.88%
2009-06-12	0	1.230	1.230	1.240	1.200	1.320	3,822,000	4,740,600	1.2403	1.230	1.230	1.240	1.200	1.320	3,822,000	1.2403	-3.15%
2009-06-11	0	1.270	1.270	1.280	1.260	1.310	2,106,000	2,708,400	1.2860	1.270	1.270	1.280	1.260	1.310	2,106,000	1.2860	-3.05%
2009-06-10	0	1.310	1.290	1.300	1.240	1.330	2,309,000	2,997,870	1.2983	1.310	1.290	1.300	1.240	1.330	2,309,000	1.2983	1.55%
2009-06-09	0	1.290	1.260	1.270	1.250	1.420	6,390,000	8,364,400	1.3090	1.290	1.260	1.270	1.250	1.420	6,390,000	1.3090	-6.52%
2009-06-08	0	1.380	1.350	1.380	1.340	1.510	13,046,000	18,860,140	1.4457	1.380	1.350	1.380	1.340	1.510	13,046,000	1.4457	-2.13%
2009-06-05	0	1.410	1.400	1.410	1.270	1.440	14,483,000	19,494,020	1.3460	1.410	1.400	1.410	1.270	1.440	14,483,000	1.3460	11.02%
2009-06-04	0	1.270	1.250	1.270	1.230	1.300	4,670,000	5,914,740	1.2665	1.270	1.250	1.270	1.230	1.300	4,670,000	1.2665	-1.55%
2009-06-03	0	1.290	1.270	1.290	1.200	1.360	16,946,000	21,778,160	1.2852	1.290	1.270	1.290	1.200	1.360	16,946,000	1.2852	9.32%
2009-06-02	0	1.180	1.170	1.180	1.150	1.230	3,134,000	3,736,360	1.1922	1.180	1.170	1.180	1.150	1.230	3,134,000	1.1922	-2.48%
2009-06-01	0	1.210	1.210	1.230	1.190	1.240	3,988,000	4,869,880	1.2211	1.210	1.210	1.230	1.190	1.240	3,988,000	1.2211	2.54%
2009-05-29	0	1.180	1.170	1.190	1.170	1.240	1,753,000	2,116,930	1.2076	1.180	1.170	1.190	1.170	1.240	1,753,000	1.2076	-1.67%
2009-05-27	0	1.200	1.200	1.210	1.170	1.250	3,170,000	3,865,580	1.2194	1.200	1.200	1.210	1.170	1.250	3,170,000	1.2194	1.69%
2009-05-26	0	1.180	1.180	1.190	1.160	1.220	1,992,000	2,359,180	1.1843	1.180	1.180	1.190	1.160	1.220	1,992,000	1.1843	0.85%
2009-05-25	0	1.170	1.170	1.190	1.120	1.200	2,652,000	3,083,640	1.1628	1.170	1.170	1.190	1.120	1.200	2,652,000	1.1628	3.54%
2009-05-22	0	1.130	1.130	1.140	1.100	1.250	2,856,000	3,303,760	1.1568	1.130	1.130	1.140	1.100	1.250	2,856,000	1.1568	-6.61%
2009-05-21	0	1.210	1.190	1.220	1.200	1.250	1,604,000	1,963,020	1.2238	1.210	1.190	1.220	1.200	1.250	1,604,000	1.2238	-0.82%
2009-05-20	0	1.220	1.220	1.250	1.200	1.280	4,358,400	5,364,180	1.2308	1.220	1.220	1.250	1.200	1.280	4,358,400	1.2308	0.00%
2009-05-19	0	1.220	1.220	1.230	1.200	1.360	8,606,000	11,011,540	1.2795	1.220	1.220	1.230	1.200	1.360	8,606,000	1.2795	-2.40%
2009-05-18	0	1.250	1.240	1.250	1.140	1.260	9,544,000	11,485,420	1.2034	1.250	1.240	1.250	1.140	1.260	9,544,000	1.2034	11.61%
2009-05-15	0	1.120	1.120	1.130	1.060	1.140	4,547,000	5,003,360	1.1004	1.120	1.120	1.130	1.060	1.140	4,547,000	1.1004	4.67%
2009-05-14	0	1.070	1.050	1.070	1.030	1.070	654,000	693,772	1.0608	1.070	1.050	1.070	1.030	1.070	654,000	1.0608	-1.83%
2009-05-13	0	1.090	1.080	1.090	1.070	1.120	3,390,000	3,715,440	1.0960	1.090	1.080	1.090	1.070	1.120	3,390,000	1.0960	1.87%
2009-05-12	0	1.070	1.080	1.090	1.070	1.170	1,598,178	1,770,558	1.1079	1.070	1.080	1.090	1.070	1.170	1,598,178	1.1079	-6.96%
2009-05-11	0	1.150	1.150	1.160	1.130	1.290	5,489,205	6,718,668	1.2240	1.150	1.150	1.160	1.130	1.290	5,489,205	1.2240	-4.96%
2009-05-08	0	1.210	1.210	1.240	1.150	1.260	2,306,000	2,807,800	1.2176	1.210	1.210	1.240	1.150	1.260	2,306,000	1.2176	2.54%
2009-05-07	0	1.180	1.170	1.180	1.180	1.320	5,432,000	6,664,440	1.2269	1.180	1.170	1.180	1.180	1.320	5,432,000	1.2269	-7.09%
2009-05-06	0	1.270	1.250	1.290	1.220	1.340	12,163,000	15,552,820	1.2787	1.270	1.250	1.290	1.220	1.340	12,163,000	1.2787	3.25%
2009-05-05	0	1.230	1.230	1.250	1.000	1.350	16,242,279	19,606,265	1.2071	1.230	1.230	1.250	1.000	1.350	16,242,279	1.2071	28.13%
2009-05-04	0	0.960	0.960	0.970	0.920	0.980	1,010,000	962,940	0.9534	0.960	0.960	0.970	0.920	0.980	1,010,000	0.9534	3.23%
2009-04-30	0	0.930	0.920	0.930	0.880	0.940	1,310,000	1,197,260	0.9139	0.930	0.920	0.930	0.880	0.940	1,310,000	0.9139	0.00%
2009-04-29	0	0.930	0.910	0.930	0.900	0.940	398,000	368,380	0.9256	0.930	0.910	0.930	0.900	0.940	398,000	0.9256	3.33%
2009-04-28	0	0.900	0.890	0.900	0.890	0.940	754,000	682,220	0.9048	0.900	0.890	0.900	0.890	0.940	754,000	0.9048	-6.25%
2009-04-27	0	0.960	0.930	0.960	0.920	0.970	720,000	685,100	0.9515	0.960	0.930	0.960	0.920	0.970	720,000	0.9515	-4.95%
2009-04-24	0	1.010	0.990	1.010	0.960	1.010	558,000	547,460	0.9811	1.010	0.990	1.010	0.960	1.010	558,000	0.9811	1.00%
2009-04-23	0	1.000	0.980	1.000	0.970	1.020	360,000	358,940	0.9971	1.000	0.980	1.000	0.970	1.020	360,000	0.9971	2.04%
2009-04-22	0	0.980	0.970	0.980	0.960	1.040	3,450,000	3,477,360	1.0079	0.980	0.970	0.980	0.960	1.040	3,450,000	1.0079	2.08%
2009-04-21	0	0.960	0.960	0.970	0.950	1.020	1,254,000	1,204,220	0.9603	0.960	0.960	0.970	0.950	1.020	1,254,000	0.9603	-4.00%
2009-04-20	0	1.000	0.980	1.010	0.980	1.050	388,000	388,440	1.0011	1.000	0.980	1.010	0.980	1.050	388,000	1.0011	-0.99%
2009-04-17	0	1.010	0.980	1.010	0.990	1.030	778,000	783,100	1.0066	1.010	0.980	1.010	0.990	1.030	778,000	1.0066	1.00%
2009-04-16	0	1.000	0.980	1.000	0.990	1.040	830,000	831,360	1.0016	1.000	0.980	1.000	0.990	1.040	830,000	1.0016	-3.85%
2009-04-15	0	1.040	1.030	1.040	1.010	1.060	1,200,000	1,243,920	1.0366	1.040	1.030	1.040	1.010	1.060	1,200,000	1.0366	2.97%
2009-04-14	0	1.010	1.010	1.040	0.980	1.040	1,088,000	1,097,640	1.0089	1.010	1.010	1.040	0.980	1.040	1,088,000	1.0089	-0.98%
2009-04-09	0	1.020	1.010	1.020	0.970	1.020	1,460,000	1,460,080	1.0001	1.020	1.010	1.020	0.970	1.020	1,460,000	1.0001	5.15%
2009-04-08	0	0.970	0.970	0.980	0.960	0.990	622,000	607,600	0.9768	0.970	0.970	0.980	0.960	0.990	622,000	0.9768	-3.96%
2009-04-07	0	1.010	1.000	1.010	1.000	1.020	654,000	660,200	1.0095	1.010	1.000	1.010	1.000	1.020	654,000	1.0095	0.00%
2009-04-06	0	1.010	0.990	1.010	0.990	1.020	1,326,000	1,332,560	1.0049	1.010	0.990	1.010	0.990	1.020	1,326,000	1.0049	3.06%
2009-04-03	0	0.980	0.970	1.000	0.970	1.000	796,000	782,240	0.9827	0.980	0.970	1.000	0.970	1.000	796,000	0.9827	0.00%
2009-04-02	0	0.980	0.970	0.990	0.950	0.990	1,252,000	1,221,100	0.9753	0.980	0.970	0.990	0.950	0.990	1,252,000	0.9753	5.38%
2009-04-01	0	0.930	0.930	0.960	0.910	0.970	732,000	693,940	0.9480	0.930	0.930	0.960	0.910	0.970	732,000	0.9480	-1.06%
2009-03-31	0	0.940	0.930	0.950	0.930	0.950	206,000	192,740	0.9356	0.940	0.930	0.950	0.930	0.950	206,000	0.9356	-1.05%
2009-03-30	0	0.950	0.920	0.980	0.940	1.000	480,000	464,740	0.9682	0.950	0.920	0.980	0.940	1.000	480,000	0.9682	-5.94%
2009-03-27	0	1.010	0.990	1.010	0.980	1.020	420,000	422,840	1.0068	1.010	0.990	1.010	0.980	1.020	420,000	1.0068	2.02%
2009-03-26	0	0.990	0.980	1.000	0.980	1.030	668,000	668,620	1.0009	0.990	0.980	1.000	0.980	1.030	668,000	1.0009	-1.00%
2009-03-25	0	1.000	1.000	1.020	1.000	1.050	546,000	565,500	1.0357	1.000	1.000	1.020	1.000	1.050	546,000	1.0357	-2.91%
2009-03-24	0	1.030	1.030	1.040	0.970	1.060	1,912,000	1,962,940	1.0266	1.030	1.030	1.040	0.970	1.060	1,912,000	1.0266	4.04%
2009-03-23	0	0.990	0.980	0.990	0.960	0.990	312,000	306,180	0.9813	0.990	0.980	0.990	0.960	0.990	312,000	0.9813	1.02%
2009-03-20	0	0.980	0.960	0.980	0.940	0.990	732,000	709,500	0.9693	0.980	0.960	0.980	0.940	0.990	732,000	0.9693	-1.01%
2009-03-19	0	0.990	0.980	1.000	0.970	1.030	428,000	425,200	0.9935	0.990	0.980	1.000	0.970	1.030	428,000	0.9935	-1.98%
2009-03-18	0	1.010	0.990	1.010	0.950	1.040	1,230,000	1,249,940	1.0162	1.010	0.990	1.010	0.950	1.040	1,230,000	1.0162	2.02%
2009-03-17	0	0.990	0.980	0.990	0.960	0.990	380,000	371,800	0.9784	0.990	0.980	0.990	0.960	0.990	380,000	0.9784	0.00%
2009-03-16	0	0.990	0.990	1.000	0.970	1.080	2,134,000	2,130,040	0.9981	0.990	0.990	1.000	0.970	1.080	2,134,000	0.9981	-3.88%
2009-03-13	0	1.030	1.020	1.030	0.950	1.030	2,328,000	2,304,560	0.9899	1.030	1.020	1.030	0.950	1.030	2,328,000	0.9899	9.57%
2009-03-12	0	0.940	0.900	0.940	0.870	0.940	958,000	881,780	0.9204	0.940	0.900	0.940	0.870	0.940	958,000	0.9204	3.30%
2009-03-11	0	0.910	0.890	0.910	0.860	0.960	3,954,000	3,614,800	0.9142	0.910	0.890	0.910	0.860	0.960	3,954,000	0.9142	0.00%
2009-03-10	0	0.910	0.900	0.910	0.800	0.940	5,384,000	4,848,380	0.9005	0.910	0.900	0.910	0.800	0.940	5,384,000	0.9005	8.33%
2009-03-09	0	0.840	0.840	0.860	0.810	0.940	3,868,000	3,303,740	0.8541	0.840	0.840	0.860	0.810	0.940	3,868,000	0.8541	-9.68%
2009-03-06	0	0.930	0.920	0.930	0.900	1.090	9,170,000	8,886,960	0.9691	0.930	0.920	0.930	0.900	1.090	9,170,000	0.9691	-13.89%
2009-03-05	0	1.080	1.080	1.100	1.060	1.120	1,656,000	1,791,280	1.0817	1.080	1.080	1.100	1.060	1.120	1,656,000	1.0817	-0.92%
2009-03-04	0	1.090	1.080	1.090	1.050	1.140	4,188,000	4,560,260	1.0889	1.090	1.080	1.090	1.050	1.140	4,188,000	1.0889	2.83%
2009-03-03	0	1.060	1.060	1.100	1.060	1.200	3,434,000	3,908,540	1.1382	1.060	1.060	1.100	1.060	1.200	3,434,000	1.1382	-15.20%
2009-03-02	0	1.250	1.230	1.250	1.200	1.310	955,721	1,176,153	1.2306	1.250	1.230	1.250	1.200	1.310	955,721	1.2306	-3.10%
2009-02-27	0	1.290	1.220	1.290	1.190	1.290	1,616,000	1,990,540	1.2318	1.290	1.220	1.290	1.190	1.290	1,616,000	1.2318	5.74%
2009-02-26	0	1.220	1.220	1.240	1.210	1.260	494,000	611,700	1.2383	1.220	1.220	1.240	1.210	1.260	494,000	1.2383	-4.69%
2009-02-25	0	1.280	1.260	1.280	1.260	1.290	1,706,000	2,164,840	1.2690	1.280	1.260	1.280	1.260	1.290	1,706,000	1.2690	2.40%
2009-02-24	0	1.250	1.250	1.270	1.250	1.310	2,016,000	2,538,340	1.2591	1.250	1.250	1.270	1.250	1.310	2,016,000	1.2591	-3.85%
2009-02-23	0	1.300	1.290	1.300	1.270	1.330	1,266,000	1,647,860	1.3016	1.300	1.290	1.300	1.270	1.330	1,266,000	1.3016	-2.26%
2009-02-20	0	1.330	1.320	1.330	1.260	1.330	2,892,000	3,789,260	1.3103	1.330	1.320	1.330	1.260	1.330	2,892,000	1.3103	0.76%
2009-02-19	0	1.320	1.290	1.320	1.280	1.360	4,488,000	5,920,260	1.3191	1.320	1.290	1.320	1.280	1.360	4,488,000	1.3191	3.13%
2009-02-18	0	1.280	1.280	1.290	1.250	1.300	4,256,000	5,438,920	1.2779	1.280	1.280	1.290	1.250	1.300	4,256,000	1.2779	4.07%
2009-02-17	0	1.230	1.230	1.240	1.230	1.290	1,878,000	2,362,820	1.2582	1.230	1.230	1.240	1.230	1.290	1,878,000	1.2582	-4.65%
2009-02-16	0	1.290	1.290	1.300	1.220	1.290	2,688,000	3,396,320	1.2635	1.290	1.290	1.300	1.220	1.290	2,688,000	1.2635	3.20%
2009-02-13	0	1.250	1.210	1.250	1.180	1.260	4,118,000	5,044,820	1.2251	1.250	1.210	1.250	1.180	1.260	4,118,000	1.2251	4.17%
2009-02-12	0	1.200	1.190	1.200	1.190	1.260	5,092,000	6,169,960	1.2117	1.200	1.190	1.200	1.190	1.260	5,092,000	1.2117	-3.23%
2009-02-11	0	1.240	1.240	1.250	1.240	1.350	6,480,000	8,309,400	1.2823	1.240	1.240	1.250	1.240	1.350	6,480,000	1.2823	-6.06%
2009-02-10	0	1.320	1.320	1.330	1.230	1.360	16,490,000	21,539,020	1.3062	1.320	1.320	1.330	1.230	1.360	16,490,000	1.3062	6.45%
2009-02-09	0	1.240	1.220	1.240	1.200	1.260	2,392,000	2,943,580	1.2306	1.240	1.220	1.240	1.200	1.260	2,392,000	1.2306	0.81%
2009-02-06	0	1.230	1.220	1.230	1.210	1.270	3,044,000	3,765,420	1.2370	1.230	1.220	1.230	1.210	1.270	3,044,000	1.2370	0.82%
2009-02-05	0	1.220	1.210	1.220	1.180	1.280	2,550,000	3,152,160	1.2361	1.220	1.210	1.220	1.180	1.280	2,550,000	1.2361	-0.81%
2009-02-04	0	1.230	1.230	1.240	1.220	1.310	2,458,000	3,110,680	1.2655	1.230	1.230	1.240	1.220	1.310	2,458,000	1.2655	-1.60%
2009-02-03	0	1.250	1.250	1.260	1.230	1.310	3,626,000	4,564,440	1.2588	1.250	1.250	1.260	1.230	1.310	3,626,000	1.2588	-4.58%
2009-02-02	0	1.310	1.300	1.310	1.230	1.340	11,742,000	15,229,500	1.2970	1.310	1.300	1.310	1.230	1.340	11,742,000	1.2970	4.80%
2009-01-30	0	1.250	1.240	1.250	1.120	1.280	8,816,000	10,859,020	1.2317	1.250	1.240	1.250	1.120	1.280	8,816,000	1.2317	7.76%
2009-01-29	0	1.160	1.150	1.160	1.100	1.210	3,630,000	4,206,220	1.1587	1.160	1.150	1.160	1.100	1.210	3,630,000	1.1587	3.57%
2009-01-23	0	1.120	1.120	1.130	1.120	1.240	5,234,000	6,099,280	1.1653	1.120	1.120	1.130	1.120	1.240	5,234,000	1.1653	-8.20%
2009-01-22	0	1.220	1.220	1.230	1.150	1.320	9,450,000	11,799,440	1.2486	1.220	1.220	1.230	1.150	1.320	9,450,000	1.2486	0.00%
2009-01-21	0	1.220	1.210	1.220	1.200	1.290	4,812,000	5,940,480	1.2345	1.220	1.210	1.220	1.200	1.290	4,812,000	1.2345	-3.17%
2009-01-20	0	1.260	1.250	1.260	1.220	1.330	7,830,500	10,054,700	1.2840	1.260	1.250	1.260	1.220	1.330	7,830,500	1.2840	-1.56%
2009-01-19	0	1.280	1.280	1.290	1.230	1.370	13,108,000	17,213,960	1.3132	1.280	1.280	1.290	1.230	1.370	13,108,000	1.3132	-0.78%
2009-01-16	0	1.290	1.290	1.300	1.250	1.430	10,556,000	13,943,860	1.3209	1.290	1.290	1.300	1.250	1.430	10,556,000	1.3209	-9.15%
2009-01-15	0	1.420	1.410	1.420	1.320	1.470	13,277,000	18,416,980	1.3871	1.420	1.410	1.420	1.320	1.470	13,277,000	1.3871	0.00%
2009-01-14	0	1.420	1.420	1.440	1.390	1.690	28,705,000	44,800,940	1.5607	1.420	1.420	1.440	1.390	1.690	28,705,000	1.5607	-8.97%
2009-01-13	0	1.560	1.550	1.560	1.400	1.660	78,568,756	121,325,479	1.5442	1.560	1.550	1.560	1.400	1.660	78,568,756	1.5442	21.87%
2009-01-12	0	1.280	1.270	1.280	1.250	1.480	10,794,000	14,713,500	1.3631	1.280	1.270	1.280	1.250	1.480	10,794,000	1.3631	-13.51%
2009-01-09	0	1.480	1.460	1.480	1.280	1.550	26,384,000	38,769,080	1.4694	1.480	1.460	1.480	1.280	1.550	26,384,000	1.4694	12.12%
2009-01-08	0	1.320	1.290	1.320	1.250	1.510	23,055,000	31,651,190	1.3729	1.320	1.290	1.320	1.250	1.510	23,055,000	1.3729	-12.00%
2009-01-07	0	1.500	1.460	1.500	1.070	1.500	27,732,000	35,971,540	1.2971	1.500	1.460	1.500	1.070	1.500	27,732,000	1.2971	29.31%
2009-01-06	0	1.160	1.160	1.170	1.120	1.300	7,672,000	9,043,840	1.1788	1.160	1.160	1.170	1.120	1.300	7,672,000	1.1788	-6.45%
2009-01-05	0	1.240	1.230	1.240	1.220	1.480	27,294,000	36,058,020	1.3211	1.240	1.230	1.240	1.220	1.480	27,294,000	1.3211	-3.88%
2009-01-02	0	1.290	1.280	1.290	1.050	1.360	35,988,000	45,317,040	1.2592	1.290	1.280	1.290	1.050	1.360	35,988,000	1.2592	24.04%
2008-12-31	0	1.040	1.030	1.040	0.990	1.100	6,217,000	6,395,060	1.0286	1.040	1.030	1.040	0.990	1.100	6,217,000	1.0286	0.00%
2008-12-30	0	1.040	1.040	1.050	0.920	1.150	24,541,300	25,130,020	1.0240	1.040	1.040	1.050	0.920	1.150	24,541,300	1.0240	-10.34%
2008-12-29	0	1.160	1.160	1.170	1.070	1.460	50,664,000	63,193,100	1.2473	1.160	1.160	1.170	1.070	1.460	50,664,000	1.2473	10.48%
2008-12-24	0	1.050	1.040	1.050	0.760	1.050	41,271,000	38,357,940	0.9294	1.050	1.040	1.050	0.760	1.050	41,271,000	0.9294	41.89%
2008-12-23	0	0.740	0.740	0.760	0.730	0.860	14,650,000	11,643,800	0.7948	0.740	0.740	0.760	0.730	0.860	14,650,000	0.7948	10.45%
2008-12-22	1	0.670	-	-	0.660	0.730	182,000	121,780	0.6691	0.670	-	-	0.660	0.730	182,000	0.6691	-5.63%
2008-12-19	0	0.710	0.690	0.710	0.680	0.760	3,264,000	2,361,360	0.7235	0.710	0.690	0.710	0.680	0.760	3,264,000	0.7235	-4.05%
2008-12-18	0	0.740	0.720	0.740	0.680	0.780	2,712,000	1,962,940	0.7238	0.740	0.720	0.740	0.680	0.780	2,712,000	0.7238	0.00%
2008-12-17	0	0.740	0.740	0.750	0.690	0.870	16,494,000	13,328,860	0.8081	0.740	0.740	0.750	0.690	0.870	16,494,000	0.8081	1.37%
2008-12-16	0	0.730	0.730	0.740	0.490	0.800	28,288,000	18,901,540	0.6682	0.730	0.730	0.740	0.490	0.800	28,288,000	0.6682	43.14%
2008-12-15	0	0.510	0.500	0.510	0.420	0.510	18,906,000	8,834,190	0.4673	0.510	0.500	0.510	0.420	0.510	18,906,000	0.4673	17.24%
2008-12-12	0	0.435	0.420	0.435	0.370	0.475	57,938,000	23,655,030	0.4083	0.435	0.420	0.435	0.370	0.475	57,938,000	0.4083	19.18%
2008-12-11	1	-	-	-	-	-	0	0	-	0.365	-	-	-	-	0	-	0.00%
2008-12-10	1	0.365	-	-	0.325	0.390	99,061,401	32,420,928	0.3273	0.365	-	-	0.325	0.390	99,061,401	0.3273	14.06%
2008-12-09	0	0.320	0.320	0.325	0.320	0.350	7,222,099	2,385,910	0.3304	0.320	0.320	0.325	0.320	0.350	7,222,099	0.3304	-5.88%
2008-12-08	0	0.340	0.335	0.340	0.320	0.340	6,586,000	2,183,900	0.3316	0.340	0.335	0.340	0.320	0.340	6,586,000	0.3316	6.25%
2008-12-05	0	0.320	0.315	0.320	0.315	0.340	115,375,000	36,946,790	0.3202	0.320	0.315	0.320	0.315	0.340	115,375,000	0.3202	-1.54%
2008-12-04	0	0.325	0.325	0.330	0.320	0.340	8,849,000	2,909,050	0.3287	0.325	0.325	0.330	0.320	0.340	8,849,000	0.3287	1.56%
2008-12-03	0	0.320	0.315	0.320	0.300	0.330	1,868,000	598,530	0.3204	0.320	0.315	0.320	0.300	0.330	1,868,000	0.3204	-3.03%
2008-12-02	0	0.330	0.310	0.330	0.305	0.330	305,869	96,837	0.3166	0.330	0.310	0.330	0.305	0.330	305,869	0.3166	1.54%
2008-12-01	0	0.325	0.325	0.335	0.315	0.330	1,286,000	410,560	0.3193	0.325	0.325	0.335	0.315	0.330	1,286,000	0.3193	3.17%
2008-11-28	0	0.315	0.315	0.330	0.310	0.330	290,000	91,480	0.3154	0.315	0.315	0.330	0.310	0.330	290,000	0.3154	-1.56%
2008-11-27	0	0.320	0.315	0.325	0.315	0.325	654,000	210,590	0.3220	0.320	0.315	0.325	0.315	0.325	654,000	0.3220	0.00%
2008-11-26	0	0.320	0.305	0.320	0.300	0.335	4,184,000	1,347,100	0.3220	0.320	0.305	0.320	0.300	0.335	4,184,000	0.3220	14.29%
2008-11-25	0	0.280	0.280	0.310	0.280	0.320	1,828,000	556,930	0.3047	0.280	0.280	0.310	0.280	0.320	1,828,000	0.3047	-13.85%
2008-11-24	0	0.325	0.310	0.325	0.310	0.325	90,000	28,420	0.3158	0.325	0.310	0.325	0.310	0.325	90,000	0.3158	-1.52%
2008-11-21	0	0.330	0.315	0.330	0.300	0.330	1,314,000	419,690	0.3194	0.330	0.315	0.330	0.300	0.330	1,314,000	0.3194	3.13%
2008-11-20	0	0.320	0.305	0.320	0.290	0.320	664,000	201,080	0.3028	0.320	0.305	0.320	0.290	0.320	664,000	0.3028	0.00%
2008-11-19	0	0.320	0.305	0.320	0.305	0.320	1,076,000	333,130	0.3096	0.320	0.305	0.320	0.305	0.320	1,076,000	0.3096	-1.54%
2008-11-18	0	0.325	0.315	0.325	0.310	0.380	4,924,000	1,660,650	0.3373	0.325	0.315	0.325	0.310	0.380	4,924,000	0.3373	-10.96%
2008-11-17	0	0.365	0.355	0.365	0.290	0.385	10,380,000	3,547,760	0.3418	0.365	0.355	0.365	0.290	0.385	10,380,000	0.3418	25.86%
2008-11-14	0	0.290	0.285	0.290	0.285	0.330	3,802,000	1,146,800	0.3016	0.290	0.285	0.290	0.285	0.330	3,802,000	0.3016	0.00%
2008-11-13	0	0.290	0.285	0.290	0.275	0.300	7,689,000	2,189,500	0.2848	0.290	0.285	0.290	0.275	0.300	7,689,000	0.2848	-3.33%
2008-11-12	0	0.300	0.300	0.310	0.290	0.320	1,848,000	561,150	0.3037	0.300	0.300	0.310	0.290	0.320	1,848,000	0.3037	-13.04%
2008-11-11	0	0.345	0.320	0.345	0.325	0.380	2,560,000	913,970	0.3570	0.345	0.320	0.345	0.325	0.380	2,560,000	0.3570	-10.39%
2008-11-10	0	0.385	0.380	0.385	0.360	0.420	6,625,000	2,578,810	0.3893	0.385	0.380	0.385	0.360	0.420	6,625,000	0.3893	-3.75%
2008-11-07	0	0.400	0.380	0.400	0.355	0.450	8,812,000	3,526,320	0.4002	0.400	0.380	0.400	0.355	0.450	8,812,000	0.4002	-16.67%
2008-11-06	0	0.480	0.475	0.500	0.470	0.530	2,699,200	1,332,320	0.4936	0.480	0.475	0.500	0.470	0.530	2,699,200	0.4936	-4.00%
2008-11-05	0	0.500	0.500	0.510	0.345	0.580	9,229,000	4,580,940	0.4964	0.500	0.500	0.510	0.345	0.580	9,229,000	0.4964	61.29%
2008-11-04	0	0.310	0.300	0.310	0.290	0.310	1,148,000	343,400	0.2991	0.310	0.300	0.310	0.290	0.310	1,148,000	0.2991	5.08%
2008-11-03	0	0.295	0.295	0.300	0.290	0.320	1,823,000	547,010	0.3001	0.295	0.295	0.300	0.290	0.320	1,823,000	0.3001	13.46%
2008-10-31	0	0.260	0.255	0.260	0.249	0.280	2,674,000	684,310	0.2559	0.260	0.255	0.260	0.249	0.280	2,674,000	0.2559	4.00%
2008-10-30	0	0.250	0.245	0.260	0.235	0.260	1,460,000	372,350	0.2550	0.250	0.245	0.260	0.235	0.260	1,460,000	0.2550	4.17%
2008-10-29	0	0.240	0.240	0.250	0.240	0.250	724,000	180,000	0.2486	0.240	0.240	0.250	0.240	0.250	724,000	0.2486	-0.41%
2008-10-28	0	0.241	0.241	0.245	0.229	0.243	2,391,000	561,604	0.2349	0.241	0.241	0.245	0.229	0.243	2,391,000	0.2349	2.12%
2008-10-27	0	0.236	0.236	0.240	0.236	0.245	1,820,000	436,194	0.2397	0.236	0.236	0.240	0.236	0.245	1,820,000	0.2397	-5.22%
2008-10-24	0	0.249	0.249	0.265	0.246	0.275	3,542,500	924,440	0.2610	0.249	0.249	0.265	0.246	0.275	3,542,500	0.2610	-18.36%
2008-10-23	0	0.305	0.300	0.315	0.275	0.400	4,899,202	1,565,851	0.3196	0.305	0.300	0.315	0.275	0.400	4,899,202	0.3196	-31.46%
2008-10-22	0	0.445	0.405	0.445	0.415	0.470	225,000	101,540	0.4513	0.445	0.405	0.445	0.415	0.470	225,000	0.4513	-9.18%
2008-10-21	0	0.490	0.490	0.500	0.450	0.550	676,000	355,400	0.5257	0.490	0.490	0.500	0.450	0.550	676,000	0.5257	-10.91%
2008-10-20	0	0.550	0.540	0.550	0.550	0.600	142,000	81,080	0.5710	0.550	0.540	0.550	0.550	0.600	142,000	0.5710	-11.29%
2008-10-17	0	0.620	0.570	0.620	-	-	10,000	6,400	0.6400	0.620	0.570	0.620	-	-	10,000	0.6400	-3.12%
2008-10-16	0	0.640	0.580	0.640	0.560	0.640	8,000	4,800	0.6000	0.640	0.580	0.640	0.560	0.640	8,000	0.6000	-3.03%
2008-10-15	0	0.660	0.570	0.640	0.650	0.750	202,000	132,500	0.6559	0.660	0.570	0.640	0.650	0.750	202,000	0.6559	-5.71%
2008-10-14	0	0.700	0.560	0.700	0.550	0.700	45,000	26,620	0.5916	0.700	0.560	0.700	0.550	0.700	45,000	0.5916	18.64%
2008-10-13	0	0.590	0.580	0.600	0.540	0.590	106,000	61,340	0.5787	0.590	0.580	0.600	0.540	0.590	106,000	0.5787	-13.24%
2008-10-10	0	0.680	0.640	0.680	0.620	0.730	34,000	23,500	0.6912	0.680	0.640	0.680	0.620	0.730	34,000	0.6912	-6.85%
2008-10-09	0	0.730	0.720	0.800	0.600	0.740	58,000	42,100	0.7259	0.730	0.720	0.800	0.600	0.740	58,000	0.7259	2.82%
2008-10-08	0	0.710	0.680	0.710	0.600	0.740	152,000	109,680	0.7216	0.710	0.680	0.710	0.600	0.740	152,000	0.7216	-10.13%
2008-10-06	0	0.790	0.740	0.800	0.800	0.870	220,000	182,600	0.8300	0.790	0.740	0.800	0.800	0.870	220,000	0.8300	-8.14%
2008-10-03	0	0.860	0.840	0.890	0.860	0.900	126,000	109,240	0.8670	0.860	0.840	0.890	0.860	0.900	126,000	0.8670	-6.52%
2008-10-02	0	0.920	0.870	0.910	0.920	0.920	110,000	101,200	0.9200	0.920	0.870	0.910	0.920	0.920	110,000	0.9200	0.00%
2008-09-30	0	0.920	0.870	0.920	0.860	0.920	44,000	37,960	0.8627	0.920	0.870	0.920	0.860	0.920	44,000	0.8627	3.37%
2008-09-29	0	0.890	0.870	0.890	0.860	0.940	68,000	62,780	0.9232	0.890	0.870	0.890	0.860	0.940	68,000	0.9232	-3.26%
2008-09-26	0	0.920	0.850	0.940	0.850	0.920	1,650,000	1,508,468	0.9142	0.920	0.850	0.940	0.850	0.920	1,650,000	0.9142	-1.08%
2008-09-25	0	0.930	0.890	0.930	0.920	0.930	35,500	32,615	0.9187	0.930	0.890	0.930	0.920	0.930	35,500	0.9187	3.33%
2008-09-24	0	0.900	0.900	0.930	0.900	0.960	99,000	91,700	0.9263	0.900	0.900	0.930	0.900	0.960	99,000	0.9263	-7.22%
2008-09-23	0	0.970	0.910	0.970	0.910	0.990	178,000	172,560	0.9694	0.970	0.910	0.970	0.910	0.990	178,000	0.9694	1.04%
2008-09-22	0	0.960	0.980	1.000	0.900	1.560	2,984,000	2,987,300	1.0011	0.960	0.980	1.000	0.900	1.560	2,984,000	1.0011	4.35%
2008-09-19	0	0.920	0.880	0.920	0.860	0.980	332,000	313,020	0.9428	0.920	0.880	0.920	0.860	0.980	332,000	0.9428	-3.16%
2008-09-18	0	0.950	0.860	0.950	0.780	1.080	2,964,000	2,807,780	0.9473	0.950	0.860	0.950	0.780	1.080	2,964,000	0.9473	-5.00%
2008-09-17	0	1.000	1.000	1.080	1.000	1.020	26,000	26,100	1.0038	1.000	1.000	1.080	1.000	1.020	26,000	1.0038	0.00%
2008-09-16	0	1.000	1.000	1.030	0.900	1.060	240,000	245,300	1.0221	1.000	1.000	1.030	0.900	1.060	240,000	1.0221	-7.41%
2008-09-12	0	1.080	1.020	1.080	1.050	1.180	338,000	365,200	1.0805	1.080	1.020	1.080	1.050	1.180	338,000	1.0805	-1.82%
2008-09-11	0	1.100	1.070	1.100	1.030	1.100	122,000	126,660	1.0382	1.100	1.070	1.100	1.030	1.100	122,000	1.0382	6.80%
2008-09-10	0	1.030	1.000	1.030	1.030	1.270	258,000	301,080	1.1670	1.030	1.000	1.030	1.030	1.270	258,000	1.1670	-23.13%
2008-09-09	0	1.340	1.280	1.300	-	-	0	0	-	1.340	1.280	1.300	-	-	0	-	0.00%
2008-09-08	0	1.340	1.270	1.540	1.270	1.350	14,000	18,560	1.3257	1.340	1.270	1.540	1.270	1.350	14,000	1.3257	3.88%
2008-09-05	0	1.290	1.240	1.290	1.200	1.400	1,156,613	1,610,598	1.3925	1.290	1.240	1.290	1.200	1.400	1,156,613	1.3925	-7.86%
2008-09-04	0	1.400	1.300	1.400	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	-1.41%
2008-09-03	0	1.420	1.420	1.500	1.380	1.570	80,000	112,040	1.4005	1.420	1.420	1.500	1.380	1.570	80,000	1.4005	0.00%
2008-09-02	0	1.420	1.330	1.440	-	-	0	0	-	1.420	1.330	1.440	-	-	0	-	0.00%
2008-09-01	0	1.420	1.380	1.470	1.290	1.300	14,000	18,160	1.2971	1.420	1.380	1.470	1.290	1.300	14,000	1.2971	-3.40%
2008-08-29	0	1.470	1.470	1.490	1.300	1.470	18,000	25,100	1.3944	1.470	1.470	1.490	1.300	1.470	18,000	1.3944	10.53%
2008-08-28	0	1.330	1.210	1.410	-	-	2,053,125	2,730,656	1.3300	1.330	1.210	1.410	-	-	2,053,125	1.3300	0.00%
2008-08-27	0	1.330	1.330	1.350	1.320	1.340	136,000	181,080	1.3315	1.330	1.330	1.350	1.320	1.340	136,000	1.3315	-3.62%
2008-08-26	0	1.380	1.370	1.380	1.300	1.490	194,000	259,440	1.3373	1.380	1.370	1.380	1.300	1.490	194,000	1.3373	-13.75%
2008-08-25	0	1.600	1.300	1.600	-	-	0	0	-	1.600	1.300	1.600	-	-	0	-	0.00%
2008-08-21	0	1.600	1.400	1.600	1.200	1.750	70,000	113,440	1.6206	1.600	1.400	1.600	1.200	1.750	70,000	1.6206	14.29%
2008-08-20	0	1.400	1.160	1.300	1.000	1.550	10,000	12,780	1.2780	1.400	1.160	1.300	1.000	1.550	10,000	1.2780	-9.68%
2008-08-19	0	1.550	0.920	1.550	1.550	1.550	10,000	15,500	1.5500	1.550	0.920	1.550	1.550	1.550	10,000	1.5500	0.00%
2008-08-18	0	1.550	-	1.550	1.450	1.550	12,000	17,600	1.4667	1.550	-	1.550	1.450	1.550	12,000	1.4667	3.33%
2008-08-15	0	1.500	1.400	1.500	1.500	1.500	86,000	129,000	1.5000	1.500	1.400	1.500	1.500	1.500	86,000	1.5000	0.67%
2008-08-14	0	1.490	1.400	1.500	-	-	1,000	1,350	1.3500	1.490	1.400	1.500	-	-	1,000	1.3500	0.00%
2008-08-13	0	1.490	1.210	1.550	-	-	0	0	-	1.490	1.210	1.550	-	-	0	-	0.00%
2008-08-12	0	1.490	1.400	1.520	1.490	1.550	8,000	12,280	1.5350	1.490	1.400	1.520	1.490	1.550	8,000	1.5350	-0.67%
2008-08-11	0	1.500	1.450	1.520	1.500	1.550	282,000	428,820	1.5206	1.500	1.450	1.520	1.500	1.550	282,000	1.5206	-6.25%
2008-08-08	0	1.600	1.540	1.600	1.600	1.600	38,000	60,800	1.6000	1.600	1.540	1.600	1.600	1.600	38,000	1.6000	-5.88%
2008-08-07	0	1.700	1.600	1.700	1.690	1.850	26,000	44,580	1.7146	1.700	1.600	1.700	1.690	1.850	26,000	1.7146	1.19%
2008-08-05	0	1.680	1.600	1.700	1.580	1.700	94,000	154,920	1.6481	1.680	1.600	1.700	1.580	1.700	94,000	1.6481	-2.89%
2008-08-04	0	1.730	1.610	1.710	1.730	1.730	4,000	6,920	1.7300	1.730	1.610	1.710	1.730	1.730	4,000	1.7300	1.17%
2008-08-01	0	1.710	1.600	1.710	1.740	1.740	4,000	6,960	1.7400	1.710	1.600	1.710	1.740	1.740	4,000	1.7400	0.59%
2008-07-31	0	1.700	1.600	1.710	1.760	1.760	312,000	533,620	1.7103	1.700	1.600	1.710	1.760	1.760	312,000	1.7103	-0.58%
2008-07-30	0	1.710	1.620	1.730	1.750	1.750	4,000	7,000	1.7500	1.710	1.620	1.730	1.750	1.750	4,000	1.7500	5.56%
2008-07-29	0	1.620	1.600	1.650	1.620	1.650	186,000	303,680	1.6327	1.620	1.600	1.650	1.620	1.650	186,000	1.6327	-1.82%
2008-07-28	0	1.650	1.580	1.650	1.650	1.670	10,000	16,540	1.6540	1.650	1.580	1.650	1.650	1.670	10,000	1.6540	2.48%
2008-07-25	0	1.610	1.610	1.710	1.570	1.650	9,486,458	15,181,484	1.6003	1.610	1.610	1.710	1.570	1.650	9,486,458	1.6003	-10.56%
2008-07-24	0	1.800	1.630	1.800	-	-	0	0	-	1.800	1.630	1.800	-	-	0	-	-1.10%
2008-07-23	0	1.820	1.620	1.710	-	-	0	0	-	1.820	1.620	1.710	-	-	0	-	0.00%
2008-07-22	0	1.820	1.640	1.850	-	-	0	0	-	1.820	1.640	1.850	-	-	0	-	0.00%
2008-07-21	0	1.820	1.700	1.820	1.700	1.850	14,000	24,140	1.7243	1.820	1.700	1.820	1.700	1.850	14,000	1.7243	7.06%
2008-07-18	0	1.700	1.650	1.710	1.620	1.830	112,800	186,960	1.6574	1.700	1.650	1.710	1.620	1.830	112,800	1.6574	-5.56%
2008-07-17	0	1.800	1.680	1.800	1.700	1.800	38,000	65,160	1.7147	1.800	1.680	1.800	1.700	1.800	38,000	1.7147	-1.10%
2008-07-16	0	1.820	-	1.810	1.800	1.850	82,824	153,801	1.8570	1.820	-	1.810	1.800	1.850	82,824	1.8570	1.11%
2008-07-15	0	1.800	1.680	1.800	1.680	1.820	340,000	603,320	1.7745	1.800	1.680	1.800	1.680	1.820	340,000	1.7745	-3.23%
2008-07-14	0	1.860	1.840	1.870	1.840	1.870	198,000	367,220	1.8546	1.860	1.840	1.870	1.840	1.870	198,000	1.8546	-6.06%
2008-07-11	0	1.980	1.880	1.980	1.980	1.980	24,000	47,520	1.9800	1.980	1.880	1.980	1.980	1.980	24,000	1.9800	1.54%
2008-07-10	0	1.950	1.910	1.950	-	-	0	0	-	1.950	1.910	1.950	-	-	0	-	-1.52%
2008-07-09	0	1.980	1.930	1.990	-	-	0	0	-	1.980	1.930	1.990	-	-	0	-	0.00%
2008-07-08	0	1.980	1.920	1.980	1.980	2.000	36,000	71,400	1.9833	1.980	1.920	1.980	1.980	2.000	36,000	1.9833	-1.00%
2008-07-07	0	2.000	1.930	2.000	2.000	2.000	70,000	140,000	2.0000	2.000	1.930	2.000	2.000	2.000	70,000	2.0000	2.56%
2008-07-04	0	1.950	1.920	1.950	1.910	1.950	109,000	211,290	1.9384	1.950	1.920	1.950	1.910	1.950	109,000	1.9384	0.00%
2008-07-03	0	1.950	1.910	1.950	1.950	1.960	46,000	89,740	1.9509	1.950	1.910	1.950	1.950	1.960	46,000	1.9509	0.00%
2008-07-02	0	1.950	1.910	1.980	1.950	2.000	96,000	190,320	1.9825	1.950	1.910	1.980	1.950	2.000	96,000	1.9825	-4.41%
2008-06-30	0	2.040	1.980	2.040	2.020	2.090	552,000	1,127,010	2.0417	2.040	1.980	2.040	2.020	2.090	552,000	2.0417	5.15%
2008-06-27	0	1.940	1.930	2.070	1.940	1.940	6,000	11,640	1.9400	1.940	1.930	2.070	1.940	1.940	6,000	1.9400	-7.18%
2008-06-26	0	2.090	2.050	2.090	2.050	2.120	452,000	944,420	2.0894	2.090	2.050	2.090	2.050	2.120	452,000	2.0894	-0.48%
2008-06-25	0	2.100	2.010	2.100	2.000	2.100	258,000	535,940	2.0773	2.100	2.010	2.100	2.000	2.100	258,000	2.0773	5.00%
2008-06-24	0	2.000	1.940	2.000	1.980	2.060	498,000	1,000,500	2.0090	2.000	1.940	2.000	1.980	2.060	498,000	2.0090	-0.50%
2008-06-23	0	2.010	1.930	2.020	1.960	2.030	104,000	209,060	2.0102	2.010	1.930	2.020	1.960	2.030	104,000	2.0102	0.50%
2008-06-20	0	2.000	1.990	2.000	2.000	2.130	270,000	559,420	2.0719	2.000	1.990	2.000	2.000	2.130	270,000	2.0719	-2.44%
2008-06-19	0	2.050	2.020	2.060	1.930	2.090	318,000	649,260	2.0417	2.050	2.020	2.060	1.930	2.090	318,000	2.0417	-0.97%
2008-06-18	0	2.070	2.020	2.090	1.890	2.080	854,000	1,725,580	2.0206	2.070	2.020	2.090	1.890	2.080	854,000	2.0206	6.15%
2008-06-17	0	1.950	1.900	1.970	1.910	1.950	544,000	1,050,800	1.9316	1.950	1.900	1.970	1.910	1.950	544,000	1.9316	2.63%
2008-06-16	0	1.900	1.850	1.910	1.840	1.920	470,000	885,860	1.8848	1.900	1.850	1.910	1.840	1.920	470,000	1.8848	2.15%
2008-06-13	0	1.860	1.860	1.900	1.810	1.910	800,000	1,472,260	1.8403	1.860	1.860	1.900	1.810	1.910	800,000	1.8403	1.09%
2008-06-12	0	1.840	1.830	1.840	1.820	1.930	1,177,580	2,182,388	1.8533	1.840	1.830	1.840	1.820	1.930	1,177,580	1.8533	-5.64%
2008-06-11	0	1.950	1.940	1.960	1.940	2.060	768,000	1,509,740	1.9658	1.950	1.940	1.960	1.940	2.060	768,000	1.9658	-2.99%
2008-06-10	0	2.010	2.000	2.010	1.990	2.010	4,371,000	8,744,430	2.0006	2.010	2.000	2.010	1.990	2.010	4,371,000	2.0006	-0.99%
2008-06-06	0	2.030	2.020	2.040	2.010	2.080	470,000	951,620	2.0247	2.030	2.020	2.040	2.010	2.080	470,000	2.0247	-2.40%
2008-06-05	0	2.080	2.050	2.080	2.070	2.140	344,000	721,960	2.0987	2.080	2.050	2.080	2.070	2.140	344,000	2.0987	-1.42%
2008-06-04	0	2.110	2.050	2.110	2.020	2.110	1,333,650	2,747,768	2.0603	2.110	2.050	2.110	2.020	2.110	1,333,650	2.0603	5.50%
2008-06-03	0	2.000	2.000	2.050	2.000	2.080	1,416,249	2,883,353	2.0359	2.000	2.000	2.050	2.000	2.080	1,416,249	2.0359	-4.31%
2008-06-02	0	2.090	2.080	2.090	2.060	2.100	1,146,000	2,384,420	2.0806	2.090	2.080	2.090	2.060	2.100	1,146,000	2.0806	1.95%
2008-05-30	0	2.050	2.020	2.050	2.000	2.130	36,744,300	75,358,979	2.0509	2.050	2.020	2.050	2.000	2.130	36,744,300	2.0509	-0.49%
2008-05-29	0	2.060	2.040	2.060	2.030	2.110	1,193,000	2,460,610	2.0625	2.060	2.040	2.060	2.030	2.110	1,193,000	2.0625	0.49%
2008-05-28	0	2.050	2.030	2.050	2.020	2.120	796,000	1,638,280	2.0581	2.050	2.030	2.050	2.020	2.120	796,000	2.0581	0.49%
2008-05-27	0	2.040	2.040	2.060	2.020	2.080	310,000	631,900	2.0384	2.040	2.040	2.060	2.020	2.080	310,000	2.0384	2.00%
2008-05-26	0	2.000	2.020	2.040	1.990	2.050	5,880,500	11,785,230	2.0041	2.000	2.020	2.040	1.990	2.050	5,880,500	2.0041	-2.44%
2008-05-23	0	2.050	2.040	2.050	2.040	2.180	23,749,000	48,699,520	2.0506	2.050	2.040	2.050	2.040	2.180	23,749,000	2.0506	-5.96%
2008-05-22	0	2.180	2.180	2.190	2.170	2.290	990,000	2,185,420	2.2075	2.180	2.180	2.190	2.170	2.290	990,000	2.2075	-5.22%
2008-05-21	0	2.300	2.270	2.300	2.250	2.550	1,484,000	3,490,740	2.3523	2.300	2.270	2.300	2.250	2.550	1,484,000	2.3523	-8.37%
2008-05-20	0	2.510	2.500	2.510	2.500	2.540	128,000	321,840	2.5144	2.510	2.500	2.510	2.500	2.540	128,000	2.5144	-3.83%
2008-05-19	0	2.610	2.540	2.610	2.540	2.610	488,000	1,261,940	2.5859	2.610	2.540	2.610	2.540	2.610	488,000	2.5859	2.76%
2008-05-16	0	2.540	2.530	2.550	2.510	2.570	182,000	464,100	2.5500	2.540	2.530	2.550	2.510	2.570	182,000	2.5500	-1.17%
2008-05-15	0	2.570	2.540	2.570	2.530	2.630	562,000	1,436,720	2.5564	2.570	2.540	2.570	2.530	2.630	562,000	2.5564	-1.53%
2008-05-14	0	2.610	2.580	2.600	2.580	2.650	1,708,000	4,480,200	2.6231	2.610	2.580	2.600	2.580	2.650	1,708,000	2.6231	0.00%
2008-05-13	0	2.610	2.590	2.610	2.510	2.650	3,034,000	7,859,820	2.5906	2.610	2.590	2.610	2.510	2.650	3,034,000	2.5906	-1.51%
2008-05-09	0	2.650	2.630	2.650	2.560	2.650	2,580,080	6,791,204	2.6322	2.650	2.630	2.650	2.560	2.650	2,580,080	2.6322	0.38%
2008-05-08	0	2.640	2.630	2.640	2.590	2.670	1,886,000	4,970,780	2.6356	2.640	2.630	2.640	2.590	2.670	1,886,000	2.6356	2.33%
2008-05-07	0	2.580	2.580	2.590	2.570	2.710	1,634,000	4,252,180	2.6023	2.580	2.580	2.590	2.570	2.710	1,634,000	2.6023	-1.15%
2008-05-06	0	2.610	2.590	2.620	2.580	2.620	988,000	2,573,120	2.6044	2.610	2.590	2.620	2.580	2.620	988,000	2.6044	-0.38%
2008-05-05	0	2.620	2.610	2.620	2.610	2.660	962,000	2,528,620	2.6285	2.620	2.610	2.620	2.610	2.660	962,000	2.6285	-0.76%
2008-05-02	0	2.640	2.620	2.640	2.630	2.690	694,000	1,838,940	2.6498	2.640	2.620	2.640	2.630	2.690	694,000	2.6498	-2.22%
2008-04-30	0	2.700	2.660	2.670	2.670	2.800	1,298,000	3,520,560	2.7123	2.700	2.660	2.670	2.670	2.800	1,298,000	2.7123	-0.74%
2008-04-29	0	2.720	2.700	2.720	2.710	2.820	614,000	1,679,740	2.7357	2.720	2.700	2.720	2.710	2.820	614,000	2.7357	-4.56%
2008-04-28	0	2.850	2.730	2.850	2.700	2.850	484,000	1,335,680	2.7597	2.850	2.730	2.850	2.700	2.850	484,000	2.7597	5.95%
2008-04-25	0	2.690	2.640	2.690	2.620	2.790	652,000	1,757,960	2.6963	2.690	2.640	2.690	2.620	2.790	652,000	2.6963	-3.58%
2008-04-24	0	2.790	2.750	2.790	2.750	2.900	492,000	1,375,460	2.7957	2.790	2.750	2.790	2.750	2.900	492,000	2.7957	-1.41%
2008-04-23	0	2.830	2.810	2.830	2.800	2.900	878,000	2,484,720	2.8300	2.830	2.810	2.830	2.800	2.900	878,000	2.8300	3.66%
2008-04-22	0	2.730	2.580	2.730	2.600	2.750	444,050	1,173,990	2.6438	2.730	2.580	2.730	2.600	2.750	444,050	2.6438	7.06%
2008-04-21	0	2.550	2.520	2.570	2.500	2.570	260,000	662,820	2.5493	2.550	2.520	2.570	2.500	2.570	260,000	2.5493	-0.91%
2008-04-18	0	2.610	2.610	2.620	2.500	2.700	2,196,835	5,721,011	2.6042	2.573	2.573	2.583	2.465	2.662	2,228,137	2.5676	-3.33%
2008-04-17	0	2.700	2.690	2.730	2.690	2.820	4,400,000	12,015,960	2.7309	2.662	2.652	2.692	2.652	2.780	4,462,694	2.6925	1.89%
2008-04-16	0	2.650	2.620	2.650	2.550	2.680	7,476,000	19,804,180	2.6490	2.613	2.583	2.613	2.514	2.642	7,582,523	2.6118	5.16%
2008-04-15	0	2.520	2.500	2.560	2.510	2.780	2,132,000	5,536,780	2.5970	2.485	2.465	2.524	2.475	2.741	2,162,378	2.5605	-4.91%
2008-04-14	0	2.650	2.650	2.670	2.570	2.690	816,000	2,149,880	2.6347	2.613	2.613	2.632	2.534	2.652	827,627	2.5976	1.92%
2008-04-11	0	2.600	2.600	2.610	2.570	2.800	2,360,000	6,117,740	2.5923	2.563	2.563	2.573	2.534	2.761	2,393,627	2.5558	0.00%
2008-04-10	0	2.600	2.570	2.600	2.600	2.660	544,000	1,419,260	2.6089	2.563	2.534	2.563	2.563	2.623	551,751	2.5723	0.78%
2008-04-09	0	2.580	2.570	2.590	2.560	2.770	526,000	1,378,760	2.6212	2.544	2.534	2.554	2.524	2.731	533,495	2.5844	-0.39%
2008-04-08	0	2.590	2.510	2.590	2.560	2.740	1,012,000	2,675,200	2.6435	2.554	2.475	2.554	2.524	2.702	1,026,420	2.6063	-3.36%
2008-04-07	0	2.680	2.670	2.720	2.650	2.720	691,000	1,846,900	2.6728	2.642	2.632	2.682	2.613	2.682	700,846	2.6352	1.52%
2008-04-03	0	2.640	2.620	2.640	2.600	3.110	1,508,000	4,212,600	2.7935	2.603	2.583	2.603	2.563	3.066	1,529,487	2.7543	-8.97%
2008-04-02	0	2.900	2.860	3.000	2.680	2.900	2,354,000	6,512,720	2.7667	2.859	2.820	2.958	2.642	2.859	2,387,541	2.7278	10.27%
2008-04-01	0	2.630	2.600	2.650	2.570	2.660	914,000	2,404,780	2.6311	2.593	2.563	2.613	2.534	2.623	927,023	2.5941	4.78%
2008-03-31	0	2.510	2.500	2.530	2.500	2.620	1,009,600	2,592,400	2.5677	2.475	2.465	2.494	2.465	2.583	1,023,985	2.5317	-0.40%
2008-03-28	0	2.520	2.520	2.550	2.450	2.570	1,080,000	2,706,360	2.5059	2.485	2.485	2.514	2.416	2.534	1,095,389	2.4707	1.61%
2008-03-27	0	2.480	2.400	2.470	2.250	2.510	3,624,300	8,313,235	2.2937	2.445	2.366	2.435	2.218	2.475	3,675,942	2.2615	7.36%
2008-03-26	0	2.310	2.310	2.330	2.020	2.430	5,496,000	12,239,540	2.2270	2.278	2.278	2.297	1.992	2.396	5,574,311	2.1957	15.50%
2008-03-25	0	2.000	2.000	2.020	1.950	2.090	3,546,500	7,103,840	2.0031	1.972	1.972	1.992	1.923	2.061	3,597,033	1.9749	2.04%
2008-03-20	0	1.960	1.940	2.000	1.940	2.390	2,329,700	4,720,101	2.0261	1.932	1.913	1.972	1.913	2.356	2,362,895	1.9976	-17.99%
2008-03-19	0	2.390	2.360	2.390	2.360	2.600	1,372,000	3,288,540	2.3969	2.356	2.327	2.356	2.327	2.563	1,391,549	2.3632	0.00%
2008-03-18	0	2.390	2.380	2.390	2.100	2.750	698,000	1,670,320	2.3930	2.356	2.347	2.356	2.070	2.711	707,946	2.3594	-14.34%
2008-03-17	0	2.790	2.790	2.800	2.750	3.160	544,000	1,544,360	2.8389	2.751	2.751	2.761	2.711	3.116	551,751	2.7990	-12.81%
2008-03-14	0	3.200	3.140	3.210	3.150	3.480	794,400	2,652,928	3.3395	3.155	3.096	3.165	3.106	3.431	805,719	3.2926	-5.88%
2008-03-13	0	3.400	2.830	3.400	3.400	3.400	4,000	13,600	3.4000	3.352	2.790	3.352	3.352	3.352	4,057	3.3522	0.29%
2008-03-12	0	3.390	3.390	3.400	3.370	3.510	946,800	3,247,168	3.4296	3.342	3.342	3.352	3.323	3.461	960,291	3.3814	-3.14%
2008-03-11	0	3.500	3.460	3.500	3.410	3.790	1,064,000	3,773,680	3.5467	3.451	3.411	3.451	3.362	3.737	1,079,161	3.4969	-7.65%
2008-03-10	0	3.790	3.790	3.800	3.500	5.500	13,520,300	50,214,587	3.7140	3.737	3.737	3.747	3.451	5.423	13,712,947	3.6618	7.37%
2008-03-07	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2008-03-06	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2008-03-05	0	3.530	3.530	3.600	3.520	3.600	172,000	616,240	3.5828	3.480	3.480	3.549	3.471	3.549	174,451	3.5325	-2.75%
2008-03-04	0	3.630	3.520	3.650	3.630	3.710	66,000	242,600	3.6758	3.579	3.471	3.599	3.579	3.658	66,940	3.6241	-1.89%
2008-03-03	0	3.700	3.640	3.700	3.650	3.830	584,000	2,173,640	3.7220	3.648	3.589	3.648	3.599	3.776	592,321	3.6697	-3.39%
2008-02-29	0	3.830	3.770	3.830	3.750	3.890	472,000	1,807,220	3.8289	3.776	3.717	3.776	3.697	3.835	478,725	3.7751	2.13%
2008-02-28	0	3.750	3.750	3.920	3.740	3.990	864,000	3,297,900	3.8170	3.697	3.697	3.865	3.687	3.934	876,311	3.7634	-2.85%
2008-02-27	0	3.860	3.800	3.860	3.740	4.000	628,000	2,449,880	3.9011	3.806	3.747	3.806	3.687	3.944	636,948	3.8463	1.58%
2008-02-26	0	3.800	3.720	3.800	3.710	4.010	608,000	2,387,600	3.9270	3.747	3.668	3.747	3.658	3.954	616,663	3.8718	-2.56%
2008-02-25	0	3.900	3.900	3.970	3.850	4.000	2,104,000	8,374,200	3.9801	3.845	3.845	3.914	3.796	3.944	2,133,979	3.9242	-1.02%
2008-02-22	0	3.940	3.920	4.020	3.800	3.910	20,754	80,716	3.8892	3.885	3.865	3.964	3.747	3.855	21,050	3.8345	0.25%
2008-02-21	0	3.930	3.850	3.990	-	-	0	0	-	3.875	3.796	3.934	-	-	0	-	0.00%
2008-02-20	0	3.930	3.900	3.930	3.880	3.950	170,000	664,760	3.9104	3.875	3.845	3.875	3.825	3.895	172,422	3.8554	-1.75%
2008-02-19	0	4.000	3.990	4.000	3.950	4.100	674,000	2,676,620	3.9712	3.944	3.934	3.944	3.895	4.042	683,604	3.9155	1.52%
2008-02-18	0	3.940	3.940	4.390	3.900	4.060	82,000	325,300	3.9671	3.885	3.885	4.328	3.845	4.003	83,168	3.9113	-2.96%
2008-02-15	0	4.060	3.990	4.250	4.060	4.250	62,000	257,300	4.1500	4.003	3.934	4.190	4.003	4.190	62,883	4.0917	-4.47%
2008-02-14	0	4.250	4.240	4.250	4.200	4.250	612,342	2,614,166	4.2691	4.190	4.180	4.190	4.141	4.190	621,067	4.2092	0.00%
2008-02-13	0	4.250	4.250	4.350	4.250	4.300	282,000	1,199,700	4.2543	4.190	4.190	4.289	4.190	4.240	286,018	4.1945	-3.41%
2008-02-12	0	4.400	4.250	4.400	4.390	4.530	522,000	2,303,720	4.4133	4.338	4.190	4.338	4.328	4.466	529,438	4.3513	0.00%
2008-02-11	0	4.400	4.350	4.400	4.350	4.500	276,000	1,215,000	4.4022	4.338	4.289	4.338	4.289	4.437	279,933	4.3403	1.15%
2008-02-06	0	4.350	4.330	4.350	4.250	4.350	74,000	319,440	4.3168	4.289	4.269	4.289	4.190	4.289	75,054	4.2561	-3.33%
2008-02-05	0	4.500	4.350	4.500	4.500	4.580	195,000	882,600	4.5262	4.437	4.289	4.437	4.437	4.516	197,778	4.4626	2.27%
2008-02-04	0	4.400	4.050	4.400	4.200	4.500	1,663,000	7,163,830	4.3078	4.338	3.993	4.338	4.141	4.437	1,686,696	4.2473	3.53%
2008-02-01	0	4.250	4.250	4.260	4.210	4.400	1,606,000	6,829,040	4.2522	4.190	4.190	4.200	4.151	4.338	1,628,883	4.1925	6.25%
2008-01-31	1	-	-	-	-	-	0	0	-	3.944	-	-	-	-	0	-	0.00%
2008-01-30	1	-	-	-	-	-	0	0	-	3.944	-	-	-	-	0	-	0.00%
2008-01-29	0	4.000	3.820	4.000	3.900	4.050	2,528,000	10,110,140	3.9993	3.944	3.766	3.944	3.845	3.993	2,564,021	3.9431	5.26%
2008-01-28	0	3.800	3.800	3.900	3.760	3.840	1,576,000	6,103,800	3.8730	3.747	3.747	3.845	3.707	3.786	1,598,456	3.8186	-5.00%
2008-01-25	0	4.000	3.860	4.000	3.750	4.000	510,000	1,970,680	3.8641	3.944	3.806	3.944	3.697	3.944	517,267	3.8098	7.53%
2008-01-24	0	3.720	3.710	3.850	3.550	3.840	4,139,049	15,344,736	3.7073	3.668	3.658	3.796	3.500	3.786	4,198,025	3.6552	0.54%
2008-01-23	0	3.700	3.700	3.710	3.600	3.900	4,028,666	14,969,984	3.7159	3.648	3.648	3.658	3.549	3.845	4,086,069	3.6637	1.09%
2008-01-22	0	3.660	3.600	3.660	3.500	3.710	1,142,000	4,061,080	3.5561	3.609	3.549	3.609	3.451	3.658	1,158,272	3.5062	-4.94%
2008-01-21	0	3.850	3.840	3.860	3.750	4.050	3,024,333	11,473,232	3.7936	3.796	3.786	3.806	3.697	3.993	3,067,426	3.7403	1.85%
2008-01-18	0	3.780	3.790	3.890	3.700	4.360	794,333	3,217,672	4.0508	3.727	3.737	3.835	3.648	4.299	805,651	3.9939	-13.90%
2008-01-17	0	4.390	4.380	4.390	4.150	4.900	666,000	2,960,040	4.4445	4.328	4.318	4.328	4.092	4.831	675,490	4.3821	1.62%
2008-01-16	0	4.320	4.320	4.550	4.300	4.680	222,000	1,025,060	4.6174	4.259	4.259	4.486	4.240	4.614	225,163	4.5525	-5.26%
2008-01-15	0	4.560	4.550	4.660	4.550	4.560	4,000	18,220	4.5550	4.496	4.486	4.595	4.486	4.496	4,057	4.4910	-2.56%
2008-01-14	0	4.680	4.680	4.800	4.680	4.860	5,068,000	24,368,620	4.8083	4.614	4.614	4.733	4.614	4.792	5,140,212	4.7408	-4.68%
2008-01-11	0	4.910	4.850	4.910	4.850	4.940	1,048,000	5,142,560	4.9070	4.841	4.782	4.841	4.782	4.871	1,062,933	4.8381	-0.61%
2008-01-10	0	4.940	4.900	4.940	4.900	5.110	64,000	315,860	4.9353	4.871	4.831	4.871	4.831	5.038	64,912	4.8660	-0.20%
2008-01-09	0	4.950	4.950	5.000	4.950	4.990	38,000	189,000	4.9737	4.880	4.880	4.930	4.880	4.920	38,541	4.9038	1.02%
2008-01-08	0	4.900	4.900	4.910	4.850	5.200	1,748,000	8,552,260	4.8926	4.831	4.831	4.841	4.782	5.127	1,772,907	4.8239	-1.61%
2008-01-07	0	4.980	4.900	4.980	4.900	5.160	1,147,854	5,669,591	4.9393	4.910	4.831	4.910	4.831	5.088	1,164,209	4.8699	0.40%
2008-01-04	0	4.960	4.950	4.960	4.950	5.000	136,000	674,220	4.9575	4.890	4.880	4.890	4.880	4.930	137,938	4.8879	-0.40%
2008-01-03	0	4.980	4.950	4.980	4.950	5.100	1,043,081	5,224,053	5.0083	4.910	4.880	4.910	4.880	5.028	1,057,944	4.9379	0.61%
2008-01-02	0	4.950	4.950	4.980	4.950	4.980	706,000	3,495,420	4.9510	4.880	4.880	4.910	4.880	4.910	716,060	4.8815	-1.00%
2007-12-31	0	5.000	5.000	5.060	5.000	5.060	112,000	566,000	5.0536	4.930	4.930	4.989	4.930	4.989	113,596	4.9826	-3.85%
2007-12-28	0	5.200	5.120	5.200	5.050	5.200	2,008,000	10,056,020	5.0080	5.127	5.048	5.127	4.979	5.127	2,036,611	4.9376	4.00%
2007-12-27	0	5.000	5.000	5.010	5.000	5.000	6,000	30,000	5.0000	4.930	4.930	4.940	4.930	4.930	6,085	4.9298	0.60%
2007-12-24	0	4.970	4.970	5.050	4.950	4.990	28,000	139,160	4.9700	4.900	4.900	4.979	4.880	4.920	28,399	4.9002	-2.55%
2007-12-21	0	5.100	4.980	5.100	5.070	5.350	55,000	282,430	5.1351	5.028	4.910	5.028	4.999	5.275	55,784	5.0630	-1.92%
2007-12-20	0	5.200	5.060	5.200	5.100	5.200	70,000	363,400	5.1914	5.127	4.989	5.127	5.028	5.127	70,997	5.1185	2.97%
2007-12-19	0	5.050	4.950	5.050	5.040	5.100	782,000	3,986,820	5.0982	4.979	4.880	4.979	4.969	5.028	793,142	5.0266	1.00%
2007-12-18	0	5.000	4.950	5.000	4.800	5.000	4,754,000	23,758,160	4.9975	4.930	4.880	4.930	4.733	4.930	4,821,738	4.9273	0.00%
2007-12-17	0	5.000	5.000	5.050	5.000	5.100	4,383,000	22,103,280	5.0430	4.930	4.930	4.979	4.930	5.028	4,445,452	4.9721	-2.91%
2007-12-14	0	5.150	5.100	5.210	5.100	5.250	288,000	1,476,480	5.1267	5.078	5.028	5.137	5.028	5.176	292,104	5.0546	-1.90%
2007-12-13	0	5.250	5.100	5.250	4.930	5.250	1,054,000	5,401,420	5.1247	5.176	5.028	5.176	4.861	5.176	1,069,018	5.0527	1.94%
2007-12-12	0	5.150	5.110	5.150	5.080	5.550	430,000	2,271,240	5.2820	5.078	5.038	5.078	5.009	5.472	436,127	5.2077	-1.90%
2007-12-11	0	5.250	5.080	5.250	5.160	5.330	168,800	886,520	5.2519	5.176	5.009	5.176	5.088	5.255	171,205	5.1781	1.16%
2007-12-10	0	5.190	5.180	5.190	5.020	5.300	80,000	412,940	5.1618	5.117	5.107	5.117	4.949	5.226	81,140	5.0892	0.19%
2007-12-07	0	5.180	5.150	5.180	5.050	5.220	188,000	967,200	5.1447	5.107	5.078	5.107	4.979	5.147	190,679	5.0724	-1.15%
2007-12-06	0	5.240	5.200	5.240	5.200	5.370	82,000	434,420	5.2978	5.166	5.127	5.166	5.127	5.295	83,168	5.2234	-2.42%
2007-12-05	0	5.370	5.360	5.370	5.320	5.370	448,000	2,394,720	5.3454	5.295	5.285	5.295	5.245	5.295	454,383	5.2703	0.37%
2007-12-04	0	5.350	5.320	5.350	5.250	5.440	1,778,386	9,353,547	5.2596	5.275	5.245	5.275	5.176	5.364	1,803,726	5.1857	2.10%
2007-12-03	0	5.240	5.190	5.240	5.130	5.450	46,000	241,100	5.2413	5.166	5.117	5.166	5.058	5.373	46,655	5.1677	-0.19%
2007-11-30	0	5.250	5.220	5.380	5.160	5.400	106,000	550,960	5.1977	5.176	5.147	5.304	5.088	5.324	107,510	5.1247	0.96%
2007-11-29	0	5.200	5.150	5.200	5.000	5.600	1,542,000	8,193,280	5.3134	5.127	5.078	5.127	4.930	5.521	1,563,972	5.2388	1.36%
2007-11-28	0	5.130	5.050	5.190	5.100	5.300	352,000	1,826,280	5.1883	5.058	4.979	5.117	5.028	5.226	357,016	5.1154	-3.39%
2007-11-27	0	5.310	5.310	5.450	5.000	5.300	140,000	731,420	5.2244	5.235	5.235	5.373	4.930	5.226	141,995	5.1510	3.71%
2007-11-26	0	5.120	5.020	5.120	-	-	0	0	-	5.048	4.949	5.048	-	-	0	-	0.00%
2007-11-23	0	5.120	5.100	5.250	4.800	5.200	1,050,000	5,354,120	5.0992	5.048	5.028	5.176	4.733	5.127	1,064,961	5.0275	2.40%
2007-11-22	0	5.000	5.000	5.110	5.000	5.220	766,000	3,899,140	5.0903	4.930	4.930	5.038	4.930	5.147	776,915	5.0188	-3.85%
2007-11-21	0	5.200	5.160	5.200	5.100	5.290	1,158,004	6,044,931	5.2201	5.127	5.088	5.127	5.028	5.216	1,174,504	5.1468	-0.95%
2007-11-20	0	5.250	5.250	5.350	5.020	5.250	3,877,000	20,155,980	5.1989	5.176	5.176	5.275	4.949	5.176	3,932,242	5.1258	1.55%
2007-11-19	0	5.170	5.160	5.180	5.160	5.250	2,344,000	12,151,344	5.1840	5.097	5.088	5.107	5.088	5.176	2,377,399	5.1112	-1.52%
2007-11-16	0	5.250	5.140	5.250	5.060	5.250	3,151,900	16,331,768	5.1816	5.176	5.068	5.176	4.989	5.176	3,196,810	5.1088	2.34%
2007-11-15	0	5.130	5.100	5.130	5.100	5.150	3,038,000	15,644,720	5.1497	5.058	5.028	5.058	5.028	5.078	3,081,288	5.0773	-0.39%
2007-11-14	1	-	-	-	-	-	0	0	-	5.078	-	-	-	-	0	-	0.00%
2007-11-13	1	-	-	-	-	-	0	0	-	5.078	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	5.078	-	-	-	-	0	-	0.00%
2007-11-09	0	5.150	5.120	5.180	5.150	5.250	4,270,000	22,202,300	5.1996	5.078	5.048	5.107	5.078	5.176	4,330,842	5.1266	-1.34%
2007-11-08	0	5.220	5.140	5.220	5.190	5.280	7,540,000	39,424,000	5.2286	5.147	5.068	5.147	5.117	5.206	7,647,435	5.1552	-2.43%
2007-11-07	0	5.350	5.310	5.350	5.300	5.400	5,422,000	28,753,100	5.3030	5.275	5.235	5.275	5.226	5.324	5,499,256	5.2285	1.52%
2007-11-06	0	5.270	5.220	5.270	5.100	5.360	3,612,000	19,286,360	5.3395	5.196	5.147	5.196	5.028	5.285	3,663,466	5.2645	-1.50%
2007-11-05	0	5.350	5.310	5.390	5.010	5.500	4,071,849	21,993,560	5.4014	5.275	5.235	5.314	4.940	5.423	4,129,868	5.3255	-1.65%
2007-11-02	0	5.440	5.280	5.440	5.240	5.470	270,000	1,452,780	5.3807	5.364	5.206	5.364	5.166	5.393	273,847	5.3051	-1.09%
2007-11-01	0	5.500	5.500	5.520	5.500	5.600	614,000	3,396,380	5.5316	5.423	5.423	5.442	5.423	5.521	622,749	5.4539	-0.90%
2007-10-31	0	5.550	5.500	5.550	5.300	5.700	446,000	2,451,640	5.4970	5.472	5.423	5.472	5.226	5.620	452,355	5.4197	0.91%
2007-10-30	0	5.500	5.450	5.500	5.400	5.600	3,819,500	20,906,310	5.4736	5.423	5.373	5.423	5.324	5.521	3,873,923	5.3967	1.85%
2007-10-29	0	5.400	5.380	5.410	5.300	5.450	3,570,000	19,267,480	5.3971	5.324	5.304	5.334	5.226	5.373	3,620,868	5.3212	0.19%
2007-10-26	0	5.390	5.370	5.390	5.330	5.500	1,388,000	7,507,980	5.4092	5.314	5.295	5.314	5.255	5.423	1,407,777	5.3332	0.37%
2007-10-25	0	5.370	5.350	5.370	5.300	5.400	532,000	2,849,180	5.3556	5.295	5.275	5.295	5.226	5.324	539,580	5.2804	-0.56%
2007-10-24	0	5.400	5.370	5.400	5.330	5.450	2,401,000	13,041,590	5.4317	5.324	5.295	5.324	5.255	5.373	2,435,211	5.3554	-0.92%
2007-10-23	0	5.450	5.420	5.450	5.380	5.600	1,290,000	7,102,300	5.5057	5.373	5.344	5.373	5.304	5.521	1,308,381	5.4283	-0.91%
2007-10-22	0	5.500	5.500	5.510	5.500	5.750	2,690,000	15,095,100	5.6116	5.423	5.423	5.433	5.423	5.669	2,728,329	5.5327	-5.01%
2007-10-18	0	5.790	5.810	5.820	5.750	5.970	4,740,160	27,379,052	5.7760	5.709	5.728	5.738	5.669	5.886	4,807,701	5.6948	-0.34%
2007-10-17	0	5.810	5.780	5.800	5.790	5.960	1,833,840	10,691,231	5.8300	5.728	5.699	5.719	5.709	5.876	1,859,970	5.7481	-3.17%
2007-10-16	0	6.000	6.000	6.100	5.850	6.100	1,216,000	7,268,700	5.9775	5.916	5.916	6.014	5.768	6.014	1,233,326	5.8936	-3.23%
2007-10-15	0	6.200	6.020	6.220	5.920	6.220	2,084,000	12,558,280	6.0260	6.113	5.935	6.133	5.837	6.133	2,113,694	5.9414	2.82%
2007-10-12	0	6.030	5.990	6.040	5.990	6.090	1,075,200	6,459,000	6.0073	5.945	5.906	5.955	5.906	6.004	1,090,520	5.9229	0.50%
2007-10-11	0	6.000	6.000	6.020	5.900	6.220	680,000	4,095,800	6.0232	5.916	5.916	5.935	5.817	6.133	689,689	5.9386	-3.69%
2007-10-10	0	6.230	6.220	6.230	6.200	6.410	1,345,000	8,345,200	6.2046	6.142	6.133	6.142	6.113	6.320	1,364,165	6.1174	3.83%
2007-10-09	0	6.000	5.970	6.000	5.750	6.090	2,452,000	14,635,280	5.9687	5.916	5.886	5.916	5.669	6.004	2,486,938	5.8849	-0.17%
2007-10-08	0	6.010	6.000	6.010	6.000	6.090	809,000	4,876,300	6.0276	5.926	5.916	5.926	5.916	6.004	820,527	5.9429	-1.48%
2007-10-05	0	6.100	6.100	6.290	5.980	6.200	2,834,000	17,174,060	6.0600	6.014	6.014	6.202	5.896	6.113	2,874,381	5.9749	2.01%
2007-10-04	0	5.980	5.960	5.980	5.950	6.050	504,000	3,013,300	5.9788	5.896	5.876	5.896	5.866	5.965	511,181	5.8948	-1.32%
2007-10-03	0	6.060	6.000	6.060	5.990	6.300	1,478,792	9,081,973	6.1415	5.975	5.916	5.975	5.906	6.211	1,499,863	6.0552	-1.46%
2007-10-02	0	6.150	6.010	6.190	6.000	6.760	3,889,408	24,669,615	6.3428	6.064	5.926	6.103	5.916	6.665	3,944,827	6.2537	-5.96%
2007-09-28	0	6.540	6.500	6.550	6.300	6.800	6,262,000	41,044,820	6.5546	6.448	6.409	6.458	6.211	6.704	6,351,225	6.4625	2.19%
2007-09-27	0	6.400	6.390	6.400	6.390	6.700	12,935,000	85,439,220	6.6053	6.310	6.300	6.310	6.300	6.606	13,119,307	6.5125	2.89%
2007-09-25	0	6.220	6.300	6.310	5.900	6.400	7,631,316	46,507,235	6.0943	6.133	6.211	6.221	5.817	6.310	7,740,052	6.0086	-1.43%
2007-09-24	0	6.310	6.310	6.330	5.800	6.420	10,865,000	65,902,920	6.0656	6.221	6.221	6.241	5.719	6.330	11,019,812	5.9804	10.31%
2007-09-21	0	5.720	5.700	5.720	5.480	5.800	17,817,000	101,726,740	5.7095	5.640	5.620	5.640	5.403	5.719	18,070,869	5.6293	4.57%
2007-09-20	0	5.470	5.420	5.600	5.090	5.500	14,316,600	74,681,280	5.2164	5.393	5.344	5.521	5.018	5.423	14,520,593	5.1431	8.75%
2007-09-19	0	5.030	5.020	5.030	5.020	5.270	19,048,000	96,926,340	5.0885	4.959	4.949	4.959	4.949	5.196	19,319,409	5.0170	0.40%
2007-09-18	0	5.010	5.010	5.050	5.000	5.100	6,596,000	33,288,240	5.0467	4.940	4.940	4.979	4.930	5.028	6,689,984	4.9758	-0.79%
2007-09-17	0	5.050	5.050	5.090	5.050	5.300	9,956,000	51,623,700	5.1852	4.979	4.979	5.018	4.979	5.226	10,097,860	5.1123	-2.88%
2007-09-14	0	5.200	5.150	5.260	4.970	5.300	4,622,000	23,718,260	5.1316	5.127	5.078	5.186	4.900	5.226	4,687,858	5.0595	2.56%
2007-09-13	0	5.070	5.070	5.100	4.900	5.140	4,253,934	21,492,289	5.0523	4.999	4.999	5.028	4.831	5.068	4,314,547	4.9814	2.01%
2007-09-12	0	4.970	4.950	4.970	4.810	4.980	367,100	1,798,720	4.8998	4.900	4.880	4.900	4.742	4.910	372,331	4.8310	-0.20%
2007-09-11	0	4.980	4.930	4.940	4.890	5.000	1,312,000	6,502,520	4.9562	4.910	4.861	4.871	4.821	4.930	1,330,694	4.8866	-0.40%
2007-09-10	0	5.000	4.980	5.000	4.950	5.190	3,558,800	17,804,004	5.0028	4.930	4.910	4.930	4.880	5.117	3,609,508	4.9325	-7.41%
2007-09-07	0	5.400	5.380	5.400	5.360	5.990	4,495,200	25,256,732	5.6186	5.324	5.304	5.324	5.285	5.906	4,559,251	5.5397	-3.57%
2007-09-06	0	5.600	5.500	5.600	4.940	5.600	9,054,000	48,155,420	5.3187	5.521	5.423	5.521	4.871	5.521	9,183,008	5.2440	13.13%
2007-09-05	0	4.950	4.700	4.950	4.790	4.990	650,000	3,201,180	4.9249	4.880	4.634	4.880	4.723	4.920	659,262	4.8557	-0.80%
2007-09-04	0	4.990	4.970	4.990	4.880	4.990	412,000	2,051,120	4.9784	4.920	4.900	4.920	4.811	4.920	417,870	4.9085	0.00%
2007-09-03	0	4.990	4.990	5.010	4.870	5.050	4,248,000	21,242,920	5.0007	4.920	4.920	4.940	4.802	4.979	4,308,528	4.9304	-0.20%
2007-08-31	0	5.000	5.000	5.050	4.900	5.040	9,930,000	49,430,280	4.9779	4.930	4.930	4.979	4.831	4.969	10,071,490	4.9079	2.25%
2007-08-30	0	4.890	4.780	4.890	4.770	5.000	492,000	2,446,340	4.9722	4.821	4.713	4.821	4.703	4.930	499,010	4.9024	0.41%
2007-08-29	0	4.870	4.770	4.800	4.760	5.050	1,698,000	8,332,120	4.9070	4.802	4.703	4.733	4.693	4.979	1,722,194	4.8381	-2.60%
2007-08-28	0	5.000	5.000	5.050	4.880	5.010	2,064,000	10,278,360	4.9798	4.930	4.930	4.979	4.811	4.940	2,093,409	4.9099	2.46%
2007-08-27	0	4.880	4.880	4.930	4.810	5.120	1,070,000	5,259,520	4.9154	4.811	4.811	4.861	4.742	5.048	1,085,246	4.8464	-0.81%
2007-08-24	0	4.920	4.920	4.950	4.840	5.110	3,171,000	15,652,140	4.9360	4.851	4.851	4.880	4.772	5.038	3,216,183	4.8667	-1.20%
2007-08-23	0	4.980	4.980	4.990	4.760	5.030	2,892,000	14,402,400	4.9801	4.910	4.910	4.920	4.693	4.959	2,933,207	4.9101	5.96%
2007-08-22	0	4.700	4.700	4.740	4.400	4.840	1,998,000	9,348,580	4.6790	4.634	4.634	4.673	4.338	4.772	2,026,469	4.6132	2.62%
2007-08-21	0	4.580	4.540	4.580	4.580	4.850	836,000	3,891,480	4.6549	4.516	4.476	4.516	4.516	4.782	847,912	4.5895	2.23%
2007-08-20	0	4.480	4.380	4.480	4.350	4.600	3,208,000	14,405,380	4.4905	4.417	4.318	4.417	4.289	4.535	3,253,710	4.4274	7.95%
2007-08-17	0	4.150	3.950	4.200	3.800	4.220	10,728,000	42,319,720	3.9448	4.092	3.895	4.141	3.747	4.161	10,880,860	3.8894	-4.38%
2007-08-16	0	4.340	4.310	4.340	4.230	4.700	2,520,000	11,234,440	4.4581	4.279	4.249	4.279	4.171	4.634	2,555,907	4.3955	-5.65%
2007-08-15	0	4.600	4.600	4.620	4.520	4.660	1,946,000	8,929,680	4.5887	4.535	4.535	4.555	4.457	4.595	1,973,728	4.5243	-11.37%
2007-08-14	0	5.190	4.780	5.190	4.600	5.200	1,158,000	5,484,700	4.7364	5.117	4.713	5.117	4.535	5.127	1,174,500	4.6698	13.07%
2007-08-13	0	4.590	4.570	4.600	4.580	4.840	1,111,000	5,231,840	4.7091	4.526	4.506	4.535	4.516	4.772	1,126,830	4.6430	-3.37%
2007-08-10	0	4.750	4.700	4.850	4.500	4.850	2,474,000	11,654,580	4.7108	4.683	4.634	4.782	4.437	4.782	2,509,251	4.6446	-5.00%
2007-08-09	0	5.000	4.940	5.000	4.810	5.180	2,800,000	14,087,780	5.0314	4.930	4.871	4.930	4.742	5.107	2,839,896	4.9607	-2.91%
2007-08-08	0	5.150	5.010	5.150	4.790	5.300	2,832,400	14,220,188	5.0205	5.078	4.940	5.078	4.723	5.226	2,872,758	4.9500	3.00%
2007-08-07	0	5.000	4.930	5.000	4.930	5.220	2,230,500	11,122,165	4.9864	4.930	4.861	4.930	4.861	5.147	2,262,282	4.9163	-2.91%
2007-08-06	0	5.150	5.160	5.200	5.080	5.270	1,710,800	8,839,440	5.1668	5.078	5.088	5.127	5.009	5.196	1,735,177	5.0943	-2.46%
2007-08-03	0	5.280	5.270	5.280	5.270	5.480	2,076,200	11,149,188	5.3700	5.206	5.196	5.206	5.196	5.403	2,105,783	5.2946	-1.31%
2007-08-02	0	5.350	5.310	5.350	5.260	5.600	4,512,046	24,582,653	5.4482	5.275	5.235	5.275	5.186	5.521	4,576,337	5.3717	-2.73%
2007-08-01	0	5.500	5.510	5.540	5.460	5.680	2,675,923	14,891,323	5.5649	5.423	5.433	5.462	5.383	5.600	2,714,051	5.4868	-2.65%
2007-07-31	0	5.650	5.610	5.650	5.600	5.680	2,349,000	13,232,220	5.6331	5.571	5.531	5.571	5.521	5.600	2,382,470	5.5540	1.07%
2007-07-30	0	5.590	5.580	5.590	5.590	5.640	273,000	1,529,680	5.6032	5.511	5.502	5.511	5.511	5.561	276,890	5.5245	-2.61%
2007-07-27	0	5.740	5.740	5.750	5.510	5.850	5,136,000	29,262,700	5.6976	5.659	5.659	5.669	5.433	5.768	5,209,181	5.6175	-2.71%
2007-07-26	0	5.900	5.870	5.980	5.850	6.020	3,118,000	18,472,280	5.9244	5.817	5.788	5.896	5.768	5.935	3,162,427	5.8412	0.00%
2007-07-25	0	5.900	5.850	5.900	5.840	5.960	431,000	2,539,680	5.8925	5.817	5.768	5.817	5.758	5.876	437,141	5.8097	-1.67%
2007-07-24	0	6.000	5.970	6.040	5.910	6.060	8,459,000	50,745,280	5.9990	5.916	5.886	5.955	5.827	5.975	8,579,530	5.9147	-1.64%
2007-07-23	0	6.100	6.080	6.110	5.950	6.130	4,136,000	24,983,420	6.0405	6.014	5.995	6.024	5.866	6.044	4,194,933	5.9556	1.67%
2007-07-20	0	6.000	5.990	6.000	5.840	6.080	15,406,400	92,229,960	5.9865	5.916	5.906	5.916	5.758	5.995	15,625,921	5.9024	5.26%
2007-07-19	0	5.700	5.700	5.770	5.420	5.750	7,389,780	41,123,368	5.5649	5.620	5.620	5.689	5.344	5.669	7,495,075	5.4867	5.75%
2007-07-18	0	5.390	5.350	5.390	5.310	5.390	429,000	2,299,130	5.3593	5.314	5.275	5.314	5.235	5.314	435,113	5.2840	-0.19%
2007-07-17	0	5.400	5.350	5.400	5.300	5.480	4,068,000	21,969,980	5.4007	5.324	5.275	5.324	5.226	5.403	4,125,964	5.3248	0.37%
2007-07-16	0	5.380	5.300	5.380	5.310	5.400	408,500	2,190,610	5.3626	5.304	5.226	5.304	5.235	5.324	414,321	5.2872	0.56%
2007-07-13	0	5.350	5.350	5.390	5.300	5.400	734,000	3,931,020	5.3556	5.275	5.275	5.314	5.226	5.324	744,459	5.2804	-0.74%
2007-07-12	0	5.390	5.360	5.390	5.260	5.410	2,064,000	10,994,350	5.3267	5.314	5.285	5.314	5.186	5.334	2,093,409	5.2519	2.67%
2007-07-11	0	5.250	5.250	5.260	5.240	5.330	604,800	3,185,710	5.2674	5.176	5.176	5.186	5.166	5.255	613,418	5.1934	-1.50%
2007-07-10	0	5.330	5.300	5.330	5.290	5.410	1,354,000	7,181,700	5.3041	5.255	5.226	5.255	5.216	5.334	1,373,293	5.2295	-0.37%
2007-07-09	0	5.350	5.340	5.400	5.310	5.430	5,394,000	29,026,960	5.3813	5.275	5.265	5.324	5.235	5.354	5,470,858	5.3057	-0.93%
2007-07-06	0	5.400	5.380	5.390	5.350	5.520	2,568,000	13,977,210	5.4428	5.324	5.304	5.314	5.275	5.442	2,604,591	5.3664	-1.82%
2007-07-05	0	5.500	5.500	5.540	5.400	5.550	4,446,000	24,242,280	5.4526	5.423	5.423	5.462	5.324	5.472	4,509,350	5.3760	2.61%
2007-07-04	0	5.360	5.360	5.400	5.310	5.470	1,938,000	10,654,720	5.4978	5.285	5.285	5.324	5.235	5.393	1,965,614	5.4206	-0.56%
2007-07-03	0	5.390	5.320	5.390	5.350	5.650	1,261,000	6,946,450	5.5087	5.314	5.245	5.314	5.275	5.571	1,278,968	5.4313	-2.71%
2007-06-29	0	5.540	5.530	5.540	5.520	5.800	670,000	3,795,712	5.6652	5.462	5.452	5.462	5.442	5.719	679,547	5.5857	-3.65%
2007-06-28	0	5.750	5.720	5.770	5.720	5.850	3,803,000	21,774,050	5.7255	5.669	5.640	5.689	5.640	5.768	3,857,188	5.6451	1.41%
2007-06-27	0	5.670	5.650	5.690	5.630	5.760	4,072,000	22,920,720	5.6289	5.590	5.571	5.610	5.551	5.679	4,130,021	5.5498	1.43%
2007-06-26	0	5.590	5.580	5.590	5.510	5.650	2,759,000	15,359,460	5.5670	5.511	5.502	5.511	5.433	5.571	2,798,312	5.4888	-1.58%
2007-06-25	0	5.680	5.640	5.680	5.550	5.800	1,835,000	10,519,900	5.7329	5.600	5.561	5.600	5.472	5.719	1,861,146	5.6524	-1.73%
2007-06-22	0	5.780	5.740	5.800	5.730	5.980	2,369,800	13,773,036	5.8119	5.699	5.659	5.719	5.650	5.896	2,403,567	5.7302	-1.03%
2007-06-21	0	5.840	5.800	5.850	5.710	5.900	3,674,400	21,344,440	5.8090	5.758	5.719	5.768	5.630	5.817	3,726,755	5.7274	-0.17%
2007-06-20	0	5.850	5.850	5.880	5.750	5.900	2,022,000	11,780,580	5.8262	5.768	5.768	5.797	5.669	5.817	2,050,811	5.7444	0.00%
2007-06-18	0	5.850	5.840	5.860	5.750	6.050	2,914,000	16,917,160	5.8055	5.768	5.758	5.778	5.669	5.965	2,955,521	5.7239	-0.17%
2007-06-15	0	5.860	5.850	5.860	5.710	5.890	2,250,400	12,989,300	5.7720	5.778	5.768	5.778	5.630	5.807	2,282,465	5.6909	-2.01%
2007-06-14	0	5.980	5.950	5.980	5.900	6.060	2,115,400	12,640,410	5.9754	5.896	5.866	5.896	5.817	5.975	2,145,542	5.8915	-1.32%
2007-06-13	0	6.060	6.010	6.100	5.910	6.100	1,318,000	7,901,000	5.9947	5.975	5.926	6.014	5.827	6.014	1,336,780	5.9105	-0.82%
2007-06-12	0	6.110	6.110	6.120	6.050	6.120	324,800	1,977,700	6.0890	6.024	6.024	6.034	5.965	6.034	329,428	6.0034	0.16%
2007-06-11	0	6.100	6.060	6.150	6.020	6.200	558,000	3,392,200	6.0792	6.014	5.975	6.064	5.935	6.113	565,951	5.9938	0.00%
2007-06-08	0	6.100	6.080	6.170	6.100	6.250	307,600	1,896,360	6.1650	6.014	5.995	6.083	6.014	6.162	311,983	6.0784	-1.61%
2007-06-07	0	6.200	6.180	6.200	6.160	6.290	2,960,000	18,495,180	6.2484	6.113	6.093	6.113	6.073	6.202	3,002,176	6.1606	-1.12%
2007-06-06	0	6.270	6.260	6.300	6.260	6.360	1,168,446	7,401,963	6.3349	6.182	6.172	6.211	6.172	6.271	1,185,095	6.2459	-1.26%
2007-06-05	0	6.350	6.350	6.450	6.210	6.620	1,494,000	9,573,640	6.4081	6.261	6.261	6.359	6.123	6.527	1,515,288	6.3180	-2.76%
2007-06-04	0	6.530	6.530	6.600	6.270	6.620	3,572,000	23,253,240	6.5099	6.438	6.438	6.507	6.182	6.527	3,622,896	6.4184	2.83%
2007-06-01	0	6.350	6.310	6.350	6.220	6.360	1,214,000	7,664,780	6.3137	6.261	6.221	6.261	6.133	6.271	1,231,298	6.2250	1.28%
2007-05-31	0	6.270	6.260	6.270	6.200	6.290	510,000	3,190,720	6.2563	6.182	6.172	6.182	6.113	6.202	517,267	6.1684	0.00%
2007-05-30	0	6.270	6.260	6.270	6.210	6.280	1,838,000	11,492,570	6.2528	6.182	6.172	6.182	6.123	6.192	1,864,189	6.1649	-0.16%
2007-05-29	0	6.280	6.260	6.270	6.200	6.330	2,462,000	15,426,640	6.2659	6.192	6.172	6.182	6.113	6.241	2,497,080	6.1779	-0.32%
2007-05-28	0	6.300	6.300	6.350	6.230	6.310	2,396,000	15,075,020	6.2917	6.211	6.211	6.261	6.142	6.221	2,430,140	6.2034	0.80%
2007-05-25	0	6.250	6.250	6.320	6.110	6.320	2,288,000	14,285,020	6.2435	6.162	6.162	6.231	6.024	6.231	2,320,601	6.1557	-1.26%
2007-05-23	0	6.330	6.300	6.330	6.300	6.390	1,026,000	6,498,560	6.3339	6.241	6.211	6.241	6.211	6.300	1,040,619	6.2449	0.48%
2007-05-22	0	6.300	6.290	6.350	6.150	6.340	5,191,500	32,535,540	6.2671	6.211	6.202	6.261	6.064	6.251	5,265,472	6.1790	2.44%
2007-05-21	0	6.150	6.150	6.160	6.100	6.170	14,490,000	89,113,940	6.1500	6.064	6.064	6.073	6.014	6.083	14,696,464	6.0636	1.32%
2007-05-18	0	6.070	6.050	6.080	6.050	6.150	512,000	3,115,960	6.0859	5.985	5.965	5.995	5.965	6.064	519,295	6.0004	-0.16%
2007-05-17	0	6.080	6.080	6.140	6.060	6.200	738,000	4,511,980	6.1138	5.995	5.995	6.054	5.975	6.113	748,516	6.0279	-1.14%
2007-05-16	0	6.150	6.150	6.170	6.050	6.180	2,884,000	17,692,720	6.1348	6.064	6.064	6.083	5.965	6.093	2,925,093	6.0486	0.00%
2007-05-15	0	6.150	6.150	6.160	6.100	6.210	724,000	4,458,720	6.1585	6.064	6.064	6.073	6.014	6.123	734,316	6.0719	-0.97%
2007-05-14	0	6.210	6.210	6.250	5.990	6.250	1,510,200	9,292,610	6.1532	6.123	6.123	6.162	5.906	6.162	1,531,718	6.0668	2.14%
2007-05-11	0	6.080	6.080	6.090	6.060	6.120	634,000	3,867,560	6.1003	5.995	5.995	6.004	5.975	6.034	643,034	6.0146	-1.30%
2007-05-10	0	6.160	6.170	6.180	6.100	6.220	1,484,000	9,156,440	6.1701	6.073	6.083	6.093	6.014	6.133	1,505,145	6.0834	-0.81%
2007-05-09	0	6.210	6.200	6.270	6.200	6.280	1,626,000	10,198,400	6.2721	6.123	6.113	6.182	6.113	6.192	1,649,168	6.1840	-2.97%
2007-05-08	0	6.400	6.390	6.400	6.250	6.460	2,570,000	16,388,260	6.3768	6.310	6.300	6.310	6.162	6.369	2,606,619	6.2872	-0.31%
2007-05-07	0	6.420	6.420	6.430	6.410	6.530	410,000	2,646,540	6.4550	6.330	6.330	6.340	6.320	6.438	415,842	6.3643	-1.08%
2007-05-04	0	6.490	6.360	6.490	6.300	6.500	954,000	6,075,280	6.3682	6.399	6.271	6.399	6.211	6.409	967,593	6.2788	-0.15%
2007-05-03	0	6.500	6.500	6.510	6.450	6.630	4,378,000	28,384,800	6.4835	6.409	6.409	6.419	6.359	6.537	4,440,381	6.3924	-0.61%
2007-05-02	0	6.540	6.440	6.540	6.330	6.600	2,422,346	15,656,132	6.4632	6.448	6.350	6.448	6.241	6.507	2,456,861	6.3724	1.40%
2007-04-30	0	6.450	6.450	6.500	6.360	6.500	2,919,000	18,875,400	6.4664	6.359	6.359	6.409	6.271	6.409	2,960,592	6.3755	1.57%
2007-04-27	0	6.350	6.300	6.350	6.200	6.360	4,371,000	27,698,520	6.3369	6.261	6.211	6.261	6.113	6.271	4,433,281	6.2479	2.42%
2007-04-26	0	6.200	6.140	6.150	6.150	6.380	444,000	2,754,000	6.2027	6.113	6.054	6.064	6.064	6.290	450,326	6.1156	-1.12%
2007-04-25	0	6.270	6.210	6.270	6.070	6.550	1,414,000	8,739,320	6.1806	6.182	6.123	6.182	5.985	6.458	1,434,148	6.0937	-2.79%
2007-04-24	0	6.450	6.360	6.450	6.320	6.800	1,112,000	7,145,380	6.4257	6.359	6.271	6.359	6.231	6.704	1,127,845	6.3354	-3.73%
2007-04-23	0	6.700	6.650	6.770	6.600	6.810	732,000	4,901,640	6.6962	6.606	6.557	6.675	6.507	6.714	742,430	6.6022	-0.74%
2007-04-20	0	6.750	6.660	6.770	6.750	6.900	166,000	1,130,480	6.8101	6.655	6.566	6.675	6.655	6.803	168,365	6.7144	0.00%
2007-04-19	0	6.750	6.660	6.750	6.640	6.980	998,000	6,725,360	6.7388	6.655	6.566	6.655	6.547	6.882	1,012,220	6.6442	-1.17%
2007-04-18	0	6.830	6.830	6.850	6.700	6.850	734,000	5,015,480	6.8331	6.734	6.734	6.754	6.606	6.754	744,459	6.7371	-0.44%
2007-04-17	0	6.860	6.860	6.870	6.830	6.900	2,484,000	17,040,600	6.8601	6.764	6.764	6.773	6.734	6.803	2,519,394	6.7638	0.15%
2007-04-16	0	6.850	6.850	6.890	6.830	7.000	468,000	3,207,780	6.8542	6.754	6.754	6.793	6.734	6.902	474,668	6.7579	-0.15%
2007-04-13	0	6.860	6.830	6.860	6.830	6.880	189,200	1,296,880	6.8545	6.764	6.734	6.764	6.734	6.783	191,896	6.7582	0.15%
2007-04-12	0	6.850	6.840	6.860	6.800	6.870	1,438,000	9,849,440	6.8494	6.754	6.744	6.764	6.704	6.773	1,458,490	6.7532	0.00%
2007-04-11	0	6.850	6.800	6.850	6.820	7.070	1,401,400	9,686,938	6.9123	6.754	6.704	6.754	6.724	6.971	1,421,368	6.8152	-1.15%
2007-04-10	0	6.930	6.930	7.000	6.700	7.060	1,402,000	9,743,500	6.9497	6.833	6.833	6.902	6.606	6.961	1,421,977	6.8521	4.05%
2007-04-04	0	6.660	6.660	6.700	6.650	6.800	1,941,000	13,016,420	6.7060	6.566	6.566	6.606	6.557	6.704	1,968,657	6.6118	-0.45%
2007-04-03	0	6.690	6.690	6.700	6.550	6.700	600,000	4,007,860	6.6798	6.596	6.596	6.606	6.458	6.606	608,549	6.5859	2.92%
2007-04-02	0	6.500	6.460	6.500	6.300	6.500	833,000	5,373,200	6.4504	6.409	6.369	6.409	6.211	6.409	844,869	6.3598	4.50%
2007-03-30	0	6.220	6.200	6.220	6.160	6.250	1,953,583	12,107,355	6.1975	6.133	6.113	6.133	6.073	6.162	1,981,419	6.1104	0.32%
2007-03-29	0	6.200	6.190	6.200	6.170	6.230	1,564,000	9,696,552	6.1998	6.113	6.103	6.113	6.083	6.142	1,586,285	6.1127	-0.64%
2007-03-28	0	6.240	6.190	6.240	6.100	6.360	4,981,000	30,980,715	6.2198	6.152	6.103	6.152	6.014	6.271	5,051,973	6.1324	1.30%
2007-03-27	0	6.160	6.160	6.190	6.130	6.230	1,062,000	6,585,620	6.2011	6.073	6.073	6.103	6.044	6.142	1,077,132	6.1140	-0.65%
2007-03-26	0	6.200	6.180	6.200	6.000	6.300	4,138,200	25,488,720	6.1594	6.113	6.093	6.113	5.916	6.211	4,197,164	6.0728	-0.32%
2007-03-23	0	6.220	6.210	6.220	6.180	6.260	1,318,000	8,200,080	6.2216	6.133	6.123	6.133	6.093	6.172	1,336,780	6.1342	-0.32%
2007-03-22	0	6.240	6.100	6.240	6.200	6.400	2,848,000	17,813,600	6.2548	6.152	6.014	6.152	6.113	6.310	2,888,580	6.1669	0.65%
2007-03-21	0	6.200	6.050	6.200	6.000	6.250	2,334,000	14,408,164	6.1732	6.113	5.965	6.113	5.916	6.162	2,367,256	6.0864	0.16%
2007-03-20	0	6.190	6.170	6.200	6.170	6.200	60,000	371,340	6.1890	6.103	6.083	6.113	6.083	6.113	60,855	6.1021	0.49%
2007-03-19	0	6.160	6.160	6.170	6.160	6.240	484,000	3,004,560	6.2078	6.073	6.073	6.083	6.073	6.152	490,896	6.1206	-1.28%
2007-03-16	0	6.240	6.240	-	6.100	6.240	529,000	3,256,870	6.1567	6.152	6.152	-	6.014	6.152	536,538	6.0702	1.46%
2007-03-15	0	6.150	6.150	6.200	6.120	6.200	1,300,000	7,997,920	6.1522	6.064	6.064	6.113	6.034	6.113	1,318,523	6.0658	0.82%
2007-03-14	0	6.100	6.000	6.100	5.950	6.130	804,000	4,872,260	6.0600	6.014	5.916	6.014	5.866	6.044	815,456	5.9749	-0.49%
2007-03-13	0	6.130	6.130	6.150	6.130	6.200	300,000	1,856,360	6.1879	6.044	6.044	6.064	6.044	6.113	304,275	6.1009	0.16%
2007-03-12	0	6.120	6.100	6.140	5.970	6.180	680,000	4,179,200	6.1459	6.034	6.014	6.054	5.886	6.093	689,689	6.0595	3.38%
2007-03-09	0	5.920	5.900	5.960	5.680	5.920	646,000	3,788,360	5.8643	5.837	5.817	5.876	5.600	5.837	655,205	5.7819	5.53%
2007-03-08	0	5.610	5.600	5.610	5.600	5.640	772,000	4,332,880	5.6125	5.531	5.521	5.531	5.521	5.561	783,000	5.5337	0.18%
2007-03-07	0	5.600	5.600	5.650	5.320	5.800	1,861,000	10,563,160	5.6761	5.521	5.521	5.571	5.245	5.719	1,887,517	5.5963	-1.41%
2007-03-06	0	5.680	5.680	5.690	5.630	5.750	5,176,000	28,734,829	5.5516	5.600	5.600	5.610	5.551	5.669	5,249,751	5.4736	2.34%
2007-03-05	0	5.550	5.440	5.590	5.290	6.060	1,796,000	9,915,160	5.5207	5.472	5.364	5.511	5.216	5.975	1,821,591	5.4431	-10.63%
2007-03-02	0	6.210	6.210	6.230	6.200	6.420	7,330,000	46,478,860	6.3409	6.123	6.123	6.142	6.113	6.330	7,434,443	6.2518	-2.97%
2007-03-01	0	6.400	6.300	6.560	6.400	6.600	1,524,000	9,928,411	6.5147	6.310	6.211	6.468	6.310	6.507	1,545,715	6.4232	-2.29%
2007-02-28	0	6.550	6.510	6.600	6.300	6.750	1,341,000	8,735,750	6.5144	6.458	6.419	6.507	6.211	6.655	1,360,108	6.4228	-4.10%
2007-02-27	1	-	-	-	-	-	0	0	-	6.734	-	-	-	-	0	-	0.00%
2007-02-26	0	6.830	6.830	6.900	6.830	7.020	1,532,000	10,651,000	6.9523	6.734	6.734	6.803	6.734	6.921	1,553,829	6.8547	-2.29%
2007-02-23	0	6.990	6.980	7.000	6.970	7.150	2,675,000	18,750,670	7.0096	6.892	6.882	6.902	6.872	7.050	2,713,115	6.9111	-0.14%
2007-02-22	0	7.000	6.970	7.000	6.980	7.030	1,960,000	13,736,340	7.0083	6.902	6.872	6.902	6.882	6.931	1,987,927	6.9099	-0.43%
2007-02-21	0	7.030	7.010	7.040	7.000	7.070	3,256,000	22,839,440	7.0146	6.931	6.912	6.941	6.902	6.971	3,302,394	6.9160	-0.14%
2007-02-16	0	7.040	7.010	7.050	7.020	7.100	354,000	2,502,320	7.0687	6.941	6.912	6.951	6.921	7.000	359,044	6.9694	-0.14%
2007-02-15	0	7.050	7.030	7.050	7.000	7.110	2,459,000	17,320,510	7.0437	6.951	6.931	6.951	6.902	7.010	2,494,038	6.9448	-0.14%
2007-02-14	0	7.060	7.040	7.070	6.990	7.150	4,141,600	29,220,420	7.0553	6.961	6.941	6.971	6.892	7.050	4,200,612	6.9562	0.86%
2007-02-13	0	7.000	7.000	7.030	6.960	7.300	2,107,380	14,831,944	7.0381	6.902	6.902	6.931	6.862	7.197	2,137,407	6.9392	-4.37%
2007-02-12	0	7.320	7.150	7.320	7.280	7.390	3,224,200	23,673,586	7.3425	7.217	7.050	7.217	7.178	7.286	3,270,141	7.2393	0.55%
2007-02-09	0	7.280	7.250	7.300	7.040	7.280	804,000	5,743,460	7.1436	7.178	7.148	7.197	6.941	7.178	815,456	7.0432	-0.27%
2007-02-08	0	7.300	7.210	7.310	7.260	7.350	776,000	5,663,520	7.2984	7.197	7.109	7.207	7.158	7.247	787,057	7.1958	-0.68%
2007-02-07	0	7.350	7.320	7.360	7.350	7.500	2,494,200	18,414,836	7.3831	7.247	7.217	7.257	7.247	7.395	2,529,739	7.2793	0.14%
2007-02-06	0	7.340	7.330	7.400	7.160	7.500	3,580,000	26,321,300	7.3523	7.237	7.227	7.296	7.059	7.395	3,631,010	7.2490	-0.81%
2007-02-05	0	7.400	7.400	7.430	7.290	7.420	4,374,800	32,130,940	7.3446	7.296	7.296	7.326	7.188	7.316	4,437,135	7.2414	0.00%
2007-02-02	0	7.400	7.400	7.410	7.310	7.420	2,448,036	18,023,643	7.3625	7.296	7.296	7.306	7.207	7.316	2,482,917	7.2591	2.78%
2007-02-01	0	7.200	7.250	7.280	7.100	7.470	6,105,000	43,971,250	7.2025	7.099	7.148	7.178	7.000	7.365	6,191,988	7.1013	-3.49%
2007-01-31	0	7.460	7.410	7.460	7.240	7.500	1,153,000	8,548,960	7.4145	7.355	7.306	7.355	7.138	7.395	1,169,429	7.3104	2.61%
2007-01-30	0	7.270	7.250	7.260	7.260	7.380	2,612,000	19,043,300	7.2907	7.168	7.148	7.158	7.158	7.276	2,649,218	7.1883	-0.14%
2007-01-29	0	7.280	7.250	7.290	7.200	7.400	1,358,000	9,869,210	7.2675	7.178	7.148	7.188	7.099	7.296	1,377,350	7.1654	1.11%
2007-01-26	0	7.200	7.180	7.220	7.160	7.340	2,497,700	18,077,948	7.2378	7.099	7.079	7.119	7.059	7.237	2,533,289	7.1362	-1.37%
2007-01-25	0	7.300	7.300	7.340	7.100	7.400	2,942,800	21,529,280	7.3159	7.197	7.197	7.237	7.000	7.296	2,984,731	7.2131	2.82%
2007-01-24	0	7.100	7.100	7.200	7.060	7.550	5,721,200	41,942,588	7.3311	7.000	7.000	7.099	6.961	7.444	5,802,720	7.2281	-2.47%
2007-01-23	0	7.280	7.280	7.310	7.150	7.500	6,105,200	44,937,240	7.3605	7.178	7.178	7.207	7.050	7.395	6,192,191	7.2571	-4.46%
2007-01-22	0	7.620	7.610	7.650	7.550	7.690	840,000	6,388,680	7.6056	7.513	7.503	7.543	7.444	7.582	851,969	7.4987	-0.91%
2007-01-19	0	7.690	7.670	7.690	7.580	7.720	7,184,700	54,806,515	7.6282	7.582	7.562	7.582	7.474	7.612	7,287,073	7.5211	2.40%
2007-01-18	0	7.510	7.510	7.550	7.470	7.550	1,751,200	13,001,980	7.4246	7.404	7.404	7.444	7.365	7.444	1,776,152	7.3203	0.81%
2007-01-17	0	7.450	7.450	7.480	7.250	7.680	1,826,300	13,565,352	7.4278	7.345	7.345	7.375	7.148	7.572	1,852,322	7.3234	-3.37%
2007-01-16	0	7.710	7.710	7.780	7.680	8.000	1,972,000	15,267,120	7.7419	7.602	7.602	7.671	7.572	7.888	2,000,098	7.6332	-0.90%
2007-01-15	0	7.780	7.700	7.780	7.610	8.100	1,008,000	7,856,220	7.7939	7.671	7.592	7.671	7.503	7.986	1,022,363	7.6844	-2.51%
2007-01-12	0	7.980	7.950	7.980	7.930	8.030	530,863	4,276,549	8.0558	7.868	7.838	7.868	7.819	7.917	538,427	7.9427	-0.13%
2007-01-11	0	7.990	7.990	8.000	7.950	8.400	3,170,000	25,607,338	8.0780	7.878	7.878	7.888	7.838	8.282	3,215,168	7.9645	-2.92%
2007-01-10	0	8.230	8.220	8.230	8.220	8.650	3,592,000	30,096,360	8.3787	8.114	8.105	8.114	8.105	8.528	3,643,181	8.2610	-2.72%
2007-01-09	0	8.460	8.460	8.500	8.180	8.890	4,599,000	39,734,940	8.6399	8.341	8.341	8.381	8.065	8.765	4,664,530	8.5185	3.80%
2007-01-08	0	8.150	8.140	8.150	8.050	8.160	981,600	7,943,084	8.0920	8.036	8.026	8.036	7.937	8.045	995,587	7.9783	1.24%
2007-01-05	0	8.050	8.010	8.050	7.990	8.120	1,558,863	12,497,839	8.0173	7.937	7.897	7.937	7.878	8.006	1,581,075	7.9046	0.63%
2007-01-04	0	8.000	7.990	8.000	7.980	8.040	1,366,000	10,930,120	8.0016	7.888	7.878	7.888	7.868	7.927	1,385,464	7.8891	-0.25%
2007-01-03	0	8.020	8.000	8.020	8.000	8.100	1,051,200	8,418,256	8.0082	7.907	7.888	7.907	7.888	7.986	1,066,178	7.8957	0.12%
2007-01-02	0	8.010	8.010	8.100	7.900	8.150	1,299,500	10,402,775	8.0052	7.897	7.897	7.986	7.789	8.036	1,318,016	7.8928	-1.72%
2006-12-29	0	8.150	8.100	8.150	7.710	8.200	2,997,000	24,167,547	8.0639	8.036	7.986	8.036	7.602	8.085	3,039,703	7.9506	3.95%
2006-12-28	0	7.840	7.800	7.840	7.780	7.850	318,000	2,483,340	7.8092	7.730	7.690	7.730	7.671	7.740	322,531	7.6995	-3.21%
2006-12-27	0	8.100	7.410	8.100	-	-	0	0	-	7.986	7.306	7.986	-	-	0	-	-1.82%
2006-12-22	0	8.250	8.250	8.270	7.890	8.250	5,091,494	40,335,753	7.9222	8.134	8.134	8.154	7.779	8.134	5,164,041	7.8109	3.13%
2006-12-21	0	8.000	8.000	8.150	7.410	8.000	6,295,194	49,148,761	7.8073	7.888	7.888	8.036	7.306	7.888	6,384,892	7.6977	1.27%
2006-12-20	0	7.900	7.740	7.900	7.830	8.000	8,333,890	66,241,066	7.9484	7.789	7.631	7.789	7.720	7.888	8,452,637	7.8367	-0.25%
2006-12-19	0	7.920	7.900	8.000	7.900	8.000	7,030,000	55,825,080	7.9410	7.809	7.789	7.888	7.789	7.888	7,130,168	7.8294	0.25%
2006-12-18	0	7.900	7.900	7.930	7.700	8.000	1,606,000	12,704,800	7.9108	7.789	7.789	7.819	7.592	7.888	1,628,883	7.7997	0.00%
2006-12-15	0	7.900	7.430	7.900	-	-	0	0	-	7.789	7.326	7.789	-	-	0	-	0.00%
2006-12-14	0	7.900	7.410	7.900	7.890	7.920	519,000	4,099,100	7.8981	7.789	7.306	7.789	7.779	7.809	526,395	7.7871	0.00%
2006-12-13	0	7.900	7.800	7.900	7.740	7.900	1,788,000	14,059,300	7.8631	7.789	7.690	7.789	7.631	7.789	1,813,477	7.7527	-1.25%
2006-12-12	0	8.000	8.000	8.050	8.000	8.150	476,000	3,848,960	8.0861	7.888	7.888	7.937	7.888	8.036	482,782	7.9725	-1.72%
2006-12-11	0	8.140	8.100	8.140	8.140	8.200	226,500	1,845,580	8.1483	8.026	7.986	8.026	8.026	8.085	229,727	8.0338	0.00%
2006-12-08	0	8.140	8.140	8.180	8.050	8.230	416,000	3,395,160	8.1614	8.026	8.026	8.065	7.937	8.114	421,927	8.0468	1.12%
2006-12-07	0	8.050	8.050	8.060	7.900	8.050	2,072,000	16,593,520	8.0085	7.937	7.937	7.947	7.789	7.937	2,101,523	7.8959	0.00%
2006-12-06	0	8.050	7.400	8.050	8.000	8.060	1,712,000	13,713,524	8.0102	7.937	7.296	7.937	7.888	7.947	1,736,394	7.8977	-0.12%
2006-12-05	0	8.060	8.050	8.100	7.990	8.120	1,848,000	14,808,160	8.0131	7.947	7.937	7.986	7.878	8.006	1,874,332	7.9005	1.00%
2006-12-04	0	7.980	7.950	7.990	7.950	8.080	876,000	7,020,760	8.0146	7.868	7.838	7.878	7.838	7.966	888,482	7.9020	-1.48%
2006-12-01	0	8.100	8.100	8.110	8.000	8.180	3,780,000	30,609,620	8.0978	7.986	7.986	7.996	7.888	8.065	3,833,860	7.9840	-0.12%
2006-11-30	0	8.110	8.100	8.110	8.090	8.190	2,530,100	20,508,403	8.1058	7.996	7.986	7.996	7.976	8.075	2,566,151	7.9919	2.53%
2006-11-29	0	7.910	7.900	7.950	7.700	8.140	1,716,000	13,565,680	7.9054	7.799	7.789	7.838	7.592	8.026	1,740,451	7.7943	0.64%
2006-11-28	0	7.860	7.850	7.870	7.790	8.000	2,052,300	16,139,154	7.8639	7.750	7.740	7.759	7.681	7.888	2,081,543	7.7535	-2.48%
2006-11-27	0	8.060	8.050	8.070	7.980	8.330	4,673,500	37,707,645	8.0684	7.947	7.937	7.957	7.868	8.213	4,740,091	7.9550	-1.83%
2006-11-24	0	8.210	8.210	8.240	8.200	8.250	1,276,400	10,479,060	8.2099	8.095	8.095	8.124	8.085	8.134	1,294,587	8.0945	-0.48%
2006-11-23	0	8.250	8.240	8.390	8.230	8.300	7,513,000	62,007,258	8.2533	8.134	8.124	8.272	8.114	8.183	7,620,051	8.1374	-0.60%
2006-11-22	0	8.300	8.210	8.290	8.140	8.410	1,084,000	8,938,540	8.2459	8.183	8.095	8.174	8.026	8.292	1,099,446	8.1300	0.00%
2006-11-21	0	8.300	8.300	8.350	8.200	8.470	1,481,383	12,491,373	8.4322	8.183	8.183	8.233	8.085	8.351	1,502,491	8.3138	-2.01%
2006-11-20	0	8.470	8.380	8.450	8.350	8.720	3,308,000	28,068,300	8.4850	8.351	8.262	8.331	8.233	8.597	3,355,135	8.3658	-0.70%
2006-11-17	1	-	-	-	-	-	0	0	-	8.410	-	-	-	-	0	-	0.00%
2006-11-16	0	8.530	8.500	8.540	8.190	8.720	8,177,600	69,263,800	8.4699	8.410	8.381	8.420	8.075	8.597	8,294,120	8.3510	4.92%
2006-11-15	0	8.130	8.120	8.130	8.000	8.160	7,271,400	58,903,834	8.1008	8.016	8.006	8.016	7.888	8.045	7,375,008	7.9870	2.39%
2006-11-14	0	7.940	7.940	7.990	7.750	8.030	6,701,400	53,007,058	7.9098	7.828	7.828	7.878	7.641	7.917	6,796,886	7.7987	2.58%
2006-11-13	0	7.740	7.740	7.750	7.740	7.840	1,254,000	9,757,780	7.7813	7.631	7.631	7.641	7.631	7.730	1,271,868	7.6720	-1.28%
2006-11-10	0	7.840	7.800	7.820	7.750	8.000	1,357,000	10,737,380	7.9126	7.730	7.690	7.710	7.641	7.888	1,376,335	7.8014	0.13%
2006-11-09	0	7.830	7.830	7.850	7.830	8.010	2,033,000	16,171,490	7.9545	7.720	7.720	7.740	7.720	7.897	2,061,968	7.8427	0.26%
2006-11-08	0	7.810	7.750	7.810	7.600	7.830	1,041,906	8,076,757	7.7519	7.700	7.641	7.700	7.493	7.720	1,056,752	7.6430	1.69%
2006-11-07	0	7.680	7.620	7.680	7.600	7.710	618,700	4,773,019	7.7146	7.572	7.513	7.572	7.493	7.602	627,516	7.6062	-0.39%
2006-11-06	0	7.710	7.690	7.730	7.690	7.800	282,000	2,191,960	7.7729	7.602	7.582	7.621	7.582	7.690	286,018	7.6637	-1.03%
2006-11-03	0	7.790	7.780	7.790	7.510	7.850	2,293,233	17,698,241	7.7176	7.681	7.671	7.681	7.404	7.740	2,325,909	7.6092	2.37%
2006-11-02	0	7.610	7.600	7.640	7.580	7.700	945,900	7,182,465	7.5933	7.503	7.493	7.533	7.474	7.592	959,378	7.4866	0.13%
2006-11-01	0	7.600	7.500	7.600	7.400	7.630	971,400	7,268,500	7.4825	7.493	7.395	7.493	7.296	7.523	985,241	7.3774	1.33%
2006-10-31	0	7.500	7.480	7.580	7.300	7.820	1,934,800	14,394,696	7.4399	7.395	7.375	7.474	7.197	7.710	1,962,368	7.3354	-2.22%
2006-10-27	0	7.670	7.670	7.720	7.620	7.800	648,000	4,977,740	7.6817	7.562	7.562	7.612	7.513	7.690	657,233	7.5738	-1.67%
2006-10-26	0	7.800	7.800	7.820	7.700	7.880	1,160,200	9,053,616	7.8035	7.690	7.690	7.710	7.592	7.769	1,176,731	7.6939	0.65%
2006-10-25	0	7.750	7.750	7.760	7.700	7.800	584,800	4,529,180	7.7448	7.641	7.641	7.651	7.592	7.690	593,133	7.6360	-0.90%
2006-10-24	0	7.820	7.800	7.840	7.800	7.900	3,494,000	27,368,380	7.8330	7.710	7.690	7.730	7.690	7.789	3,543,785	7.7229	-0.38%
2006-10-23	0	7.850	7.800	7.850	7.790	7.920	1,608,000	12,641,120	7.8614	7.740	7.690	7.740	7.681	7.809	1,630,912	7.7510	0.64%
2006-10-20	0	7.800	7.770	7.800	7.550	7.880	1,602,400	12,476,568	7.7862	7.690	7.661	7.690	7.444	7.769	1,625,232	7.6768	0.00%
2006-10-19	0	7.800	7.790	7.800	7.800	7.870	2,112,000	16,550,202	7.8363	7.690	7.681	7.690	7.690	7.759	2,142,093	7.7262	-0.89%
2006-10-18	0	7.870	7.850	7.880	7.820	7.950	1,999,300	15,670,250	7.8379	7.759	7.740	7.769	7.710	7.838	2,027,787	7.7278	-0.38%
2006-10-17	0	7.900	7.860	7.900	7.650	7.920	538,400	4,204,800	7.8098	7.789	7.750	7.789	7.543	7.809	546,072	7.7001	-0.88%
2006-10-16	0	7.970	7.960	7.970	7.900	8.050	1,108,723	8,843,664	7.9764	7.858	7.848	7.858	7.789	7.937	1,124,521	7.8644	-1.48%
2006-10-13	0	8.090	8.070	8.090	8.000	8.130	4,816,800	38,857,360	8.0670	7.976	7.957	7.976	7.888	8.016	4,885,433	7.9537	1.13%
2006-10-12	0	8.000	7.990	8.000	7.840	8.010	1,077,200	8,555,060	7.9419	7.888	7.878	7.888	7.730	7.897	1,092,549	7.8304	1.78%
2006-10-11	0	7.860	7.750	7.860	7.720	7.920	772,000	6,065,040	7.8563	7.750	7.641	7.750	7.612	7.809	783,000	7.7459	0.26%
2006-10-10	0	7.840	7.840	7.850	7.790	7.850	626,000	4,894,860	7.8193	7.730	7.730	7.740	7.681	7.740	634,920	7.7094	1.55%
2006-10-09	0	7.720	7.720	7.790	7.680	7.760	308,400	2,379,356	7.7152	7.612	7.612	7.681	7.572	7.651	312,794	7.6068	-1.91%
2006-10-06	0	7.870	7.870	7.890	7.790	7.910	3,042,700	24,195,495	7.9520	7.759	7.759	7.779	7.681	7.799	3,086,055	7.8403	-0.63%
2006-10-05	0	7.920	7.860	7.940	7.900	8.000	6,348,000	50,442,440	7.9462	7.809	7.750	7.828	7.789	7.888	6,438,451	7.8346	0.25%
2006-10-04	0	7.900	7.850	7.900	7.900	8.000	561,500	4,443,794	7.9141	7.789	7.740	7.789	7.789	7.888	569,501	7.8030	-0.25%
2006-10-03	0	7.920	7.810	7.900	7.690	7.950	2,249,100	17,511,756	7.7861	7.809	7.700	7.789	7.582	7.838	2,281,147	7.6767	2.46%
2006-09-29	0	7.730	7.660	8.000	7.490	7.780	1,544,400	11,743,484	7.6039	7.621	7.552	7.888	7.385	7.671	1,566,406	7.4971	2.25%
2006-09-28	0	7.560	7.550	7.580	7.540	7.600	494,684	3,791,106	7.6637	7.454	7.444	7.474	7.434	7.493	501,733	7.5560	-2.33%
2006-09-27	0	7.740	7.710	7.740	7.450	7.790	4,092,000	31,351,120	7.6616	7.631	7.602	7.631	7.345	7.681	4,150,306	7.5539	6.03%
2006-09-26	0	7.300	7.300	7.320	7.050	7.590	2,906,000	21,197,720	7.2945	7.197	7.197	7.217	6.951	7.483	2,947,407	7.1920	-3.44%
2006-09-25	0	7.560	7.550	7.560	7.300	7.750	5,651,000	42,747,410	7.5646	7.454	7.444	7.454	7.197	7.641	5,731,519	7.4583	-3.57%
2006-09-22	0	7.840	7.840	7.860	7.820	8.000	2,603,000	20,493,000	7.8728	7.730	7.730	7.750	7.710	7.888	2,640,089	7.7622	0.51%
2006-09-21	0	7.800	7.760	7.800	7.780	8.000	3,576,080	28,215,200	7.8900	7.690	7.651	7.690	7.671	7.888	3,627,035	7.7791	-1.76%
2006-09-20	0	7.940	7.930	7.940	7.870	8.000	8,600,000	68,157,400	7.9253	7.828	7.819	7.828	7.759	7.888	8,722,539	7.8139	1.40%
2006-09-19	0	7.830	7.810	7.830	7.750	7.980	4,444,000	34,766,660	7.8233	7.720	7.700	7.720	7.641	7.868	4,507,321	7.7134	-0.63%
2006-09-18	0	7.880	7.850	7.890	7.680	7.890	30,728,780	235,278,848	7.6566	7.769	7.740	7.779	7.572	7.779	31,166,625	7.5491	2.87%
2006-09-15	0	7.660	7.660	7.670	7.570	7.700	9,414,000	71,665,260	7.6126	7.552	7.552	7.562	7.464	7.592	9,548,137	7.5057	0.39%
2006-09-14	0	7.630	7.630	7.680	7.560	7.690	3,545,600	26,998,020	7.6145	7.523	7.523	7.572	7.454	7.582	3,596,120	7.5075	-0.52%
2006-09-13	0	7.670	7.670	7.680	7.520	7.720	4,514,800	34,427,040	7.6254	7.562	7.562	7.572	7.414	7.612	4,579,130	7.5182	2.27%
2006-09-12	0	7.500	7.460	7.500	7.410	7.530	8,023,000	59,747,030	7.4470	7.395	7.355	7.395	7.306	7.424	8,137,317	7.3423	0.81%
2006-09-11	0	7.440	7.410	7.450	7.230	7.500	5,580,000	41,331,280	7.4070	7.335	7.306	7.345	7.128	7.395	5,659,508	7.3030	2.62%
2006-09-08	0	7.250	7.170	7.250	7.150	7.250	1,101,400	7,930,320	7.2002	7.148	7.069	7.148	7.050	7.148	1,117,094	7.0991	-0.14%
2006-09-07	0	7.260	7.260	7.270	7.220	7.320	7,217,600	52,365,340	7.2552	7.158	7.158	7.168	7.119	7.217	7,320,441	7.1533	-0.68%
2006-09-06	0	7.310	7.310	7.320	7.270	7.350	8,702,000	63,484,680	7.2954	7.207	7.207	7.217	7.168	7.247	8,825,992	7.1929	0.83%
2006-09-05	0	7.250	7.190	7.250	7.140	7.270	781,600	5,611,340	7.1793	7.148	7.089	7.148	7.040	7.168	792,737	7.0784	-0.68%
2006-09-04	0	7.300	7.300	7.310	7.200	7.300	6,139,300	44,615,940	7.2673	7.197	7.197	7.207	7.099	7.197	6,226,777	7.1652	1.39%
2006-09-01	0	7.200	7.200	7.210	7.150	7.400	3,866,000	28,144,040	7.2799	7.099	7.099	7.109	7.050	7.296	3,921,085	7.1776	1.41%
2006-08-31	0	7.100	7.060	7.100	6.950	7.160	2,616,500	18,545,000	7.0877	7.000	6.961	7.000	6.852	7.059	2,653,782	6.9881	1.43%
2006-08-30	0	7.000	7.000	7.030	6.920	7.160	1,297,000	9,118,775	7.0307	6.902	6.902	6.931	6.823	7.059	1,315,481	6.9319	1.30%
2006-08-29	0	6.910	6.900	6.910	6.880	6.980	878,000	6,061,580	6.9038	6.813	6.803	6.813	6.783	6.882	890,510	6.8069	0.00%
2006-08-28	0	6.910	6.910	6.980	6.850	7.010	1,686,000	11,633,040	6.8998	6.813	6.813	6.882	6.754	6.912	1,710,023	6.8029	0.14%
2006-08-25	0	6.900	6.880	6.910	6.770	6.950	1,130,400	7,728,960	6.8374	6.803	6.783	6.813	6.675	6.852	1,146,507	6.7413	0.58%
2006-08-24	0	6.860	6.800	6.890	6.750	7.000	538,000	3,711,160	6.8981	6.764	6.704	6.793	6.655	6.902	545,666	6.8012	-3.11%
2006-08-23	0	7.080	7.040	7.060	7.000	7.080	1,391,000	9,775,640	7.0278	6.981	6.941	6.961	6.902	6.981	1,410,820	6.9290	-0.42%
2006-08-22	0	7.110	7.090	7.120	7.000	7.110	1,320,000	9,295,660	7.0422	7.010	6.990	7.020	6.902	7.010	1,338,808	6.9432	-0.56%
2006-08-21	0	7.150	7.150	7.180	7.010	7.490	5,034,000	36,111,580	7.1735	7.050	7.050	7.079	6.912	7.385	5,105,728	7.0728	-4.54%
2006-08-18	0	7.490	7.450	7.500	7.230	7.500	4,548,000	33,581,240	7.3837	7.385	7.345	7.395	7.128	7.395	4,612,803	7.2800	4.03%
2006-08-17	0	7.200	7.160	7.200	6.950	7.220	5,496,000	38,752,960	7.0511	7.099	7.059	7.099	6.852	7.119	5,574,311	6.9521	3.60%
2006-08-16	0	6.950	6.950	6.980	6.830	7.060	4,172,000	28,956,480	6.9407	6.852	6.852	6.882	6.734	6.961	4,231,446	6.8432	2.21%
2006-08-15	0	6.800	6.790	6.800	6.750	6.880	1,307,600	8,890,500	6.7991	6.704	6.695	6.704	6.655	6.783	1,326,232	6.7036	-1.45%
2006-08-14	0	6.900	6.900	6.920	6.850	7.090	2,515,500	17,453,695	6.9385	6.803	6.803	6.823	6.754	6.990	2,551,343	6.8410	-2.68%
2006-08-11	0	7.090	7.050	7.090	6.890	7.100	7,360,000	51,349,688	6.9769	6.990	6.951	6.990	6.793	7.000	7,464,870	6.8788	2.31%
2006-08-10	0	6.930	6.920	6.940	6.830	6.950	5,334,800	36,655,784	6.8711	6.833	6.823	6.843	6.734	6.852	5,410,814	6.7745	1.46%
2006-08-09	0	6.830	6.780	6.800	6.720	6.850	4,840,000	33,028,480	6.8241	6.734	6.685	6.704	6.626	6.754	4,908,964	6.7282	1.34%
2006-08-08	0	6.740	6.740	6.750	6.700	6.770	8,446,000	56,954,220	6.7433	6.645	6.645	6.655	6.606	6.675	8,566,345	6.6486	0.90%
2006-08-07	0	6.680	6.670	6.680	6.610	6.790	1,082,000	7,231,140	6.6831	6.586	6.576	6.586	6.517	6.695	1,097,417	6.5892	1.52%
2006-08-04	0	6.580	6.550	6.580	6.530	6.700	2,722,200	17,996,595	6.6110	6.488	6.458	6.488	6.438	6.606	2,760,988	6.5182	-0.75%
2006-08-03	0	6.630	6.620	6.630	6.550	6.670	5,300,000	34,911,040	6.5870	6.537	6.527	6.537	6.458	6.576	5,375,518	6.4945	1.69%
2006-08-02	0	6.520	6.520	6.550	6.480	6.580	6,064,000	39,432,740	6.5028	6.428	6.428	6.458	6.389	6.488	6,150,404	6.4114	-1.21%
2006-08-01	0	6.600	6.550	6.600	6.440	6.650	7,944,000	51,834,640	6.5250	6.507	6.458	6.507	6.350	6.557	8,057,192	6.4333	2.33%
2006-07-31	0	6.450	6.450	6.480	6.320	6.500	5,505,000	35,316,736	6.4154	6.359	6.359	6.389	6.231	6.409	5,583,439	6.3253	1.10%
2006-07-28	0	6.380	6.360	6.390	6.190	6.400	8,519,000	53,905,100	6.3276	6.290	6.271	6.300	6.103	6.310	8,640,385	6.2387	3.40%
2006-07-27	0	6.170	6.150	6.180	5.820	6.300	9,629,400	58,382,280	6.0629	6.083	6.064	6.093	5.738	6.211	9,766,606	5.9777	6.56%
2006-07-26	0	5.790	5.730	5.790	5.610	5.810	13,585,600	78,601,060	5.7856	5.709	5.650	5.709	5.531	5.728	13,779,177	5.7043	3.21%
2006-07-25	0	5.610	5.610	5.620	5.500	5.680	3,652,000	20,442,000	5.5975	5.531	5.531	5.541	5.423	5.600	3,704,036	5.5188	2.00%
2006-07-24	0	5.500	5.490	5.500	5.440	5.650	6,053,215	33,249,700	5.4929	5.423	5.413	5.423	5.364	5.571	6,139,465	5.4157	-1.79%
2006-07-21	0	5.600	5.550	5.600	5.450	5.650	7,120,000	39,690,300	5.5745	5.521	5.472	5.521	5.373	5.571	7,221,451	5.4962	4.67%
2006-07-20	0	5.350	5.350	5.400	5.350	5.500	1,242,000	6,721,000	5.4114	5.275	5.275	5.324	5.275	5.423	1,259,697	5.3354	-0.93%
2006-07-19	0	5.400	5.300	5.350	5.250	5.450	2,550,000	13,651,900	5.3537	5.324	5.226	5.275	5.176	5.373	2,586,334	5.2785	3.85%
2006-07-18	0	5.200	5.200	5.250	5.200	5.300	1,876,000	9,832,300	5.2411	5.127	5.127	5.176	5.127	5.226	1,902,731	5.1675	-2.80%
2006-07-17	0	5.350	5.250	5.400	5.250	5.550	1,030,000	5,470,700	5.3114	5.275	5.176	5.324	5.176	5.472	1,044,676	5.2367	0.00%
2006-07-14	0	5.350	5.300	5.350	5.250	5.400	1,126,000	5,953,300	5.2871	5.275	5.226	5.275	5.176	5.324	1,142,044	5.2128	-3.60%
2006-07-13	0	5.550	5.450	5.550	5.450	5.700	662,800	3,666,600	5.5320	5.472	5.373	5.472	5.373	5.620	672,244	5.4543	-1.77%
2006-07-12	0	5.650	5.600	5.650	5.600	5.700	258,000	1,455,100	5.6399	5.571	5.521	5.571	5.521	5.620	261,676	5.5607	-0.88%
2006-07-11	0	5.700	5.650	5.700	5.650	5.800	1,318,000	7,507,300	5.6960	5.620	5.571	5.620	5.571	5.719	1,336,780	5.6160	0.00%
2006-07-10	0	5.700	5.650	5.700	5.650	5.700	62,000	352,600	5.6871	5.620	5.571	5.620	5.571	5.620	62,883	5.6072	-0.87%
2006-07-07	0	5.750	5.700	5.750	5.650	5.850	1,572,000	9,004,900	5.7283	5.669	5.620	5.669	5.571	5.768	1,594,399	5.6478	0.88%
2006-07-06	0	5.700	5.650	5.700	5.650	5.750	1,340,000	7,617,700	5.6849	5.620	5.571	5.620	5.571	5.669	1,359,093	5.6050	-1.72%
2006-07-05	0	5.800	5.650	5.800	5.700	5.900	816,000	4,683,400	5.7395	5.719	5.571	5.719	5.620	5.817	827,627	5.6588	-2.52%
2006-07-04	0	5.950	5.900	5.950	5.900	6.000	1,323,000	7,854,500	5.9369	5.866	5.817	5.866	5.817	5.916	1,341,851	5.8535	2.59%
2006-07-03	0	5.800	5.750	5.800	5.700	5.850	1,048,000	6,041,900	5.7652	5.719	5.669	5.719	5.620	5.768	1,062,933	5.6842	-0.85%
2006-06-30	0	5.850	5.850	5.900	5.650	5.950	5,644,000	32,713,400	5.7961	5.768	5.768	5.817	5.571	5.866	5,724,420	5.7147	4.46%
2006-06-29	0	5.600	5.500	5.600	5.350	5.600	4,230,000	22,927,200	5.4201	5.521	5.423	5.521	5.275	5.521	4,290,272	5.3440	4.67%
2006-06-28	0	5.350	5.300	5.350	5.250	5.350	686,000	3,649,200	5.3195	5.275	5.226	5.275	5.176	5.275	695,775	5.2448	-0.93%
2006-06-27	0	5.400	5.350	5.450	5.350	5.450	1,520,000	8,187,200	5.3863	5.324	5.275	5.373	5.275	5.373	1,541,658	5.3106	-0.92%
2006-06-26	0	5.450	5.400	5.450	5.300	5.450	9,390,000	50,122,400	5.3378	5.373	5.324	5.373	5.226	5.373	9,523,795	5.2629	1.87%
2006-06-23	0	5.350	5.350	5.400	5.250	5.400	1,282,000	6,822,700	5.3219	5.275	5.275	5.324	5.176	5.324	1,300,267	5.2472	0.00%
2006-06-22	0	5.350	5.300	5.350	5.250	5.400	2,566,000	13,671,100	5.3278	5.275	5.226	5.275	5.176	5.324	2,602,562	5.2529	2.88%
2006-06-21	0	5.200	5.200	5.250	5.150	5.350	1,118,800	5,874,580	5.2508	5.127	5.127	5.176	5.078	5.275	1,134,741	5.1770	-2.80%
2006-06-20	0	5.350	5.250	5.350	5.250	5.350	922,000	4,887,000	5.3004	5.275	5.176	5.275	5.176	5.275	935,137	5.2260	0.00%
2006-06-19	0	5.350	5.300	5.350	5.200	5.400	3,376,000	17,490,700	5.1809	5.275	5.226	5.275	5.127	5.324	3,424,104	5.1081	2.88%
2006-06-16	0	5.200	5.100	5.200	4.950	5.300	1,294,000	6,656,150	5.1439	5.127	5.028	5.127	4.880	5.226	1,312,438	5.0716	6.67%
2006-06-15	0	4.875	4.875	4.925	4.875	5.000	1,026,000	5,058,950	4.9308	4.807	4.807	4.856	4.807	4.930	1,040,619	4.8615	-1.52%
2006-06-14	0	4.950	4.925	4.975	4.850	5.150	1,466,000	7,349,000	5.0130	4.880	4.856	4.905	4.782	5.078	1,486,889	4.9425	1.54%
2006-06-13	0	4.875	4.850	4.875	4.825	5.050	808,000	3,944,150	4.8814	4.807	4.782	4.807	4.757	4.979	819,513	4.8128	-6.25%
2006-06-12	0	5.200	5.050	5.250	5.000	5.250	194,000	994,500	5.1263	5.127	4.979	5.176	4.930	5.176	196,764	5.0543	-0.95%
2006-06-09	0	5.250	5.250	5.300	5.000	5.250	841,200	4,339,980	5.1593	5.176	5.176	5.226	4.930	5.176	853,186	5.0868	2.94%
2006-06-08	0	5.100	5.000	5.150	5.000	5.400	15,288,000	80,472,000	5.2637	5.028	4.930	5.078	4.930	5.324	15,505,834	5.1898	-3.77%
2006-06-07	0	5.300	5.300	5.450	5.250	5.450	656,000	3,508,200	5.3479	5.226	5.226	5.373	5.176	5.373	665,347	5.2727	-3.64%
2006-06-06	0	5.500	5.450	5.500	5.300	5.600	1,036,000	5,753,500	5.5536	5.423	5.373	5.423	5.226	5.521	1,050,762	5.4756	-1.79%
2006-06-05	0	5.600	5.500	5.600	5.550	5.750	1,401,700	7,832,015	5.5875	5.521	5.423	5.521	5.472	5.669	1,421,672	5.5090	-2.61%
2006-06-02	0	5.750	5.550	5.750	5.600	5.800	308,000	1,746,800	5.6714	5.669	5.472	5.669	5.521	5.719	312,389	5.5918	0.00%
2006-06-01	0	5.750	5.650	5.750	5.650	5.850	2,050,400	11,740,220	5.7258	5.669	5.571	5.669	5.571	5.768	2,079,616	5.6454	-0.86%
2006-05-30	0	5.800	5.750	5.800	5.600	5.800	2,006,000	11,523,000	5.7443	5.719	5.669	5.719	5.521	5.719	2,034,583	5.6636	1.75%
2006-05-29	0	5.700	5.550	5.700	5.500	5.900	1,924,000	10,933,300	5.6826	5.620	5.472	5.620	5.423	5.817	1,951,415	5.6028	-0.87%
2006-05-26	0	5.750	5.650	5.750	5.700	5.800	18,944,000	107,457,900	5.6724	5.669	5.571	5.669	5.620	5.719	19,213,927	5.5927	1.77%
2006-05-25	0	5.650	5.600	5.650	5.500	5.700	9,617,200	54,176,620	5.6333	5.571	5.521	5.571	5.423	5.620	9,754,233	5.5542	4.63%
2006-05-24	0	5.400	5.400	5.500	5.300	5.500	9,734,000	52,790,900	5.4234	5.324	5.324	5.423	5.226	5.423	9,872,697	5.3472	-1.82%
2006-05-23	0	5.500	5.350	5.500	5.300	5.550	1,606,500	8,566,900	5.3326	5.423	5.275	5.423	5.226	5.472	1,629,391	5.2577	3.77%
2006-05-22	0	5.300	5.250	5.500	5.300	5.750	13,366,000	76,293,800	5.7081	5.226	5.176	5.423	5.226	5.669	13,556,448	5.6279	-7.83%
2006-05-19	0	5.750	5.650	5.750	5.600	5.850	1,198,000	6,832,500	5.7033	5.669	5.571	5.669	5.521	5.768	1,215,070	5.6231	0.88%
2006-05-18	0	5.700	5.700	5.750	5.450	5.750	1,692,000	9,537,200	5.6366	5.620	5.620	5.669	5.373	5.669	1,716,109	5.5575	-1.72%
2006-05-17	0	5.800	5.750	5.800	5.450	5.850	3,064,500	17,192,750	5.6103	5.719	5.669	5.719	5.373	5.768	3,108,165	5.5315	5.45%
2006-05-16	0	5.500	5.450	5.550	5.450	5.650	3,584,000	19,756,900	5.5125	5.423	5.373	5.472	5.373	5.571	3,635,067	5.4351	-0.90%
2006-05-15	0	5.550	5.500	5.550	5.450	5.900	1,547,000	8,737,250	5.6479	5.472	5.423	5.472	5.373	5.817	1,569,043	5.5685	-7.50%
2006-05-12	0	6.000	5.950	6.000	5.900	6.050	7,085,000	41,843,167	5.9059	5.916	5.866	5.916	5.817	5.965	7,185,952	5.8229	-0.83%
2006-05-11	0	6.050	6.000	6.050	5.950	6.100	6,015,400	36,139,590	6.0078	5.965	5.916	5.965	5.866	6.014	6,101,112	5.9234	-0.82%
2006-05-10	0	6.100	6.050	6.100	5.850	6.100	18,897,000	107,210,500	5.6734	6.014	5.965	6.014	5.768	6.014	19,166,258	5.5937	3.39%
2006-05-09	0	5.900	5.800	5.900	5.800	5.950	8,522,600	50,151,900	5.8846	5.817	5.719	5.817	5.719	5.866	8,644,036	5.8019	0.00%
2006-05-08	0	5.900	5.850	5.900	5.800	6.050	11,174,000	66,189,700	5.9235	5.817	5.768	5.817	5.719	5.965	11,333,215	5.8403	1.72%
2006-05-04	0	5.800	5.750	5.800	5.700	5.900	6,321,200	36,639,820	5.7963	5.719	5.669	5.719	5.620	5.817	6,411,269	5.7149	-1.69%
2006-05-03	0	5.900	5.850	5.900	5.800	5.950	4,694,000	27,691,100	5.8993	5.817	5.768	5.817	5.719	5.866	4,760,883	5.8164	3.51%
2006-05-02	0	5.700	5.650	5.700	5.500	5.900	6,511,000	37,062,200	5.6922	5.620	5.571	5.620	5.423	5.817	6,603,773	5.6123	4.59%
2006-04-28	0	5.450	5.350	5.450	5.350	5.550	5,444,800	29,845,380	5.4814	5.373	5.275	5.373	5.275	5.472	5,522,381	5.4044	-3.54%
2006-04-27	0	5.650	5.650	5.700	5.450	5.750	8,152,000	45,870,000	5.6268	5.571	5.571	5.620	5.373	5.669	8,268,155	5.5478	2.73%
2006-04-26	0	5.500	5.500	5.550	4.625	5.550	16,836,600	85,488,800	5.0776	5.423	5.423	5.472	4.560	5.472	17,076,500	5.0062	5.77%
2006-04-25	0	5.200	5.050	5.200	5.000	6.300	17,842,400	102,375,780	5.7378	5.127	4.979	5.127	4.930	6.211	18,096,631	5.6572	-13.33%
2006-04-24	0	6.000	6.000	6.050	5.700	7.300	26,500,100	172,188,840	6.4977	5.916	5.916	5.965	5.620	7.197	26,877,692	6.4064	-10.45%
2006-04-21	1	-	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2006-04-19	1	-	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2006-04-18	1	-	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2006-04-13	1	-	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2006-04-12	1	-	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2006-04-11	1	-	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2006-04-10	1	-	-	-	-	-	0	0	-	6.606	-	-	-	-	0	-	0.00%
2006-04-07	0	6.700	6.700	6.750	6.550	6.850	4,413,300	29,797,460	6.7517	6.606	6.606	6.655	6.458	6.754	4,476,184	6.6569	-1.47%
2006-04-06	0	6.800	6.750	6.800	6.700	7.000	9,184,500	63,005,495	6.8600	6.704	6.655	6.704	6.606	6.902	9,315,367	6.7636	-1.45%
2006-04-04	0	6.900	6.900	6.950	6.700	7.100	15,141,900	105,235,680	6.9500	6.803	6.803	6.852	6.606	7.000	15,357,652	6.8523	2.22%
2006-04-03	0	6.750	6.800	6.850	6.350	7.050	18,449,600	123,830,480	6.7118	6.655	6.704	6.754	6.261	6.951	18,712,483	6.6175	-4.26%
2006-03-31	0	7.050	7.000	7.050	6.400	7.150	22,894,000	155,359,190	6.7860	6.951	6.902	6.951	6.310	7.050	23,220,210	6.6907	10.16%
2006-03-30	0	6.400	6.350	6.400	6.200	6.500	28,461,200	179,270,000	6.2988	6.310	6.261	6.310	6.113	6.409	28,866,735	6.2103	3.23%
2006-03-29	0	6.200	6.150	6.200	5.950	6.250	12,208,000	74,895,500	6.1350	6.113	6.064	6.113	5.866	6.162	12,381,948	6.0488	3.33%
2006-03-28	0	6.000	5.950	6.050	5.850	6.250	2,280,800	13,822,780	6.0605	5.916	5.866	5.965	5.768	6.162	2,313,298	5.9754	2.56%
2006-03-27	0	5.850	5.850	5.900	5.700	5.950	700,000	4,084,500	5.8350	5.768	5.768	5.817	5.620	5.866	709,974	5.7530	-1.68%
2006-03-24	0	5.950	5.900	5.950	5.950	6.150	1,652,000	9,940,310	6.0171	5.866	5.817	5.866	5.866	6.064	1,675,539	5.9326	-2.46%
2006-03-23	0	6.100	6.050	6.100	5.650	6.150	6,438,400	38,722,440	6.0143	6.014	5.965	6.014	5.571	6.064	6,530,139	5.9298	5.17%
2006-03-22	0	5.800	5.750	5.850	5.750	6.300	3,594,500	21,716,150	6.0415	5.719	5.669	5.768	5.669	6.211	3,645,717	5.9566	-9.37%
2006-03-21	0	6.400	6.350	6.400	6.350	6.700	3,913,400	25,635,740	6.5508	6.310	6.261	6.310	6.261	6.606	3,969,161	6.4587	-3.76%
2006-03-20	0	6.650	6.650	6.700	6.500	6.950	7,427,700	48,991,320	6.5958	6.557	6.557	6.606	6.409	6.852	7,533,535	6.5031	0.76%
2006-03-17	0	6.600	6.600	6.650	5.800	6.700	4,651,000	29,145,965	6.2666	6.507	6.507	6.557	5.719	6.606	4,717,271	6.1786	11.86%
2006-03-16	0	5.900	5.900	5.950	5.900	6.400	33,500,574	195,951,751	5.8492	5.817	5.817	5.866	5.817	6.310	33,977,914	5.7670	-4.84%
2006-03-15	1	-	-	-	-	-	0	0	-	6.113	-	-	-	-	0	-	0.00%
2006-03-14	1	-	-	-	-	-	0	0	-	6.113	-	-	-	-	0	-	0.00%
2006-03-13	0	6.200	6.200	6.250	5.300	6.200	14,696,000	86,247,025	5.8687	6.113	6.113	6.162	5.226	6.113	14,905,399	5.7863	18.10%
2006-03-10	0	5.250	5.200	5.250	4.600	5.350	14,411,600	71,739,135	4.9779	5.176	5.127	5.176	4.535	5.275	14,616,947	4.9079	12.90%
2006-03-09	0	4.650	4.625	4.650	4.100	4.675	28,100,500	126,220,463	4.4918	4.585	4.560	4.585	4.042	4.609	28,500,896	4.4286	14.81%
2006-03-08	0	4.050	4.050	4.075	3.700	4.075	25,172,000	97,059,495	3.8559	3.993	3.993	4.018	3.648	4.018	25,530,668	3.8017	9.46%
2006-03-07	0	3.700	3.625	3.700	3.500	3.725	8,436,000	30,788,650	3.6497	3.648	3.574	3.648	3.451	3.673	8,556,202	3.5984	5.71%
2006-03-06	0	3.500	3.475	3.500	3.425	3.750	4,978,000	17,540,200	3.5235	3.451	3.426	3.451	3.377	3.697	5,048,930	3.4740	-6.04%
2006-03-03	0	3.725	3.700	3.750	3.625	3.900	3,720,200	13,910,145	3.7391	3.673	3.648	3.697	3.574	3.845	3,773,208	3.6866	-3.87%
2006-03-02	0	3.875	3.825	3.850	3.600	3.900	9,806,000	37,080,650	3.7814	3.821	3.771	3.796	3.549	3.845	9,945,723	3.7283	7.64%
2006-03-01	0	3.600	3.600	3.675	3.600	3.700	2,684,000	9,786,650	3.6463	3.549	3.549	3.623	3.549	3.648	2,722,244	3.5951	-1.37%
2006-02-28	0	3.650	3.650	3.675	3.550	3.700	6,251,158	22,694,351	3.6304	3.599	3.599	3.623	3.500	3.648	6,340,229	3.5794	1.39%
2006-02-27	0	3.600	3.575	3.600	3.525	3.700	1,940,000	6,926,250	3.5702	3.549	3.525	3.549	3.475	3.648	1,967,642	3.5201	0.00%
2006-02-24	0	3.600	3.575	3.600	3.525	3.650	1,548,500	5,525,250	3.5681	3.549	3.525	3.549	3.475	3.599	1,570,564	3.5180	-0.69%
2006-02-23	0	3.625	3.600	3.625	3.550	3.650	3,837,500	13,841,763	3.6070	3.574	3.549	3.574	3.500	3.599	3,892,179	3.5563	-1.36%
2006-02-22	0	3.675	3.675	3.725	3.450	3.750	6,072,000	22,053,300	3.6320	3.623	3.623	3.673	3.402	3.697	6,158,518	3.5809	4.26%
2006-02-21	0	3.525	3.475	3.525	3.400	3.575	2,928,000	10,175,350	3.4752	3.475	3.426	3.475	3.352	3.525	2,969,720	3.4264	-2.76%
2006-02-20	0	3.625	3.575	3.625	3.475	3.700	3,032,000	10,922,500	3.6024	3.574	3.525	3.574	3.426	3.648	3,075,202	3.5518	-1.36%
2006-02-17	0	3.675	3.625	3.675	3.475	3.675	7,232,000	25,934,000	3.5860	3.623	3.574	3.623	3.426	3.623	7,335,047	3.5356	6.52%
2006-02-16	0	3.450	3.450	3.475	3.175	3.475	8,565,500	28,919,738	3.3763	3.402	3.402	3.426	3.130	3.426	8,687,547	3.3289	8.66%
2006-02-15	0	3.175	3.150	3.175	3.025	3.275	4,258,000	13,597,950	3.1935	3.130	3.106	3.130	2.983	3.229	4,318,671	3.1486	-0.78%
2006-02-14	0	3.200	3.175	3.200	3.150	3.250	7,754,000	24,820,150	3.2009	3.155	3.130	3.155	3.106	3.204	7,864,484	3.1560	-1.54%
2006-02-13	0	3.250	3.225	3.250	3.200	3.300	7,049,900	22,834,883	3.2390	3.204	3.180	3.204	3.155	3.254	7,150,352	3.1935	1.56%
2006-02-10	0	3.200	3.175	3.200	3.050	3.250	26,642,500	76,998,825	2.8901	3.155	3.130	3.155	3.007	3.204	27,022,121	2.8495	4.92%
2006-02-09	0	3.050	3.025	3.075	2.950	3.175	16,187,000	49,495,475	3.0577	3.007	2.983	3.032	2.909	3.130	16,417,644	3.0148	0.83%
2006-02-08	0	3.025	3.000	3.050	2.575	3.050	11,438,400	31,474,460	2.7516	2.983	2.958	3.007	2.539	3.007	11,601,382	2.7130	14.15%
2006-02-07	0	2.650	2.625	2.650	2.475	2.725	13,186,000	35,309,300	2.6778	2.613	2.588	2.613	2.440	2.687	13,373,883	2.6402	9.28%
2006-02-06	0	2.425	2.400	2.425	2.400	2.425	1,466,000	3,533,000	2.4100	2.391	2.366	2.391	2.366	2.391	1,486,889	2.3761	3.19%
2006-02-03	0	2.350	2.325	2.375	2.350	2.475	1,924,000	4,592,800	2.3871	2.317	2.292	2.342	2.317	2.440	1,951,415	2.3536	-2.08%
2006-02-02	0	2.400	2.400	2.450	2.400	2.500	594,000	1,436,800	2.4189	2.366	2.366	2.416	2.366	2.465	602,464	2.3849	-4.00%
2006-02-01	0	2.500	2.425	2.500	2.450	2.500	100,000	247,500	2.4750	2.465	2.391	2.465	2.416	2.465	101,425	2.4402	1.01%
2006-01-27	0	2.475	2.450	2.475	2.425	2.475	766,000	1,871,650	2.4434	2.440	2.416	2.440	2.391	2.440	776,915	2.4091	2.06%
2006-01-26	0	2.425	2.425	2.450	2.375	2.450	1,117,800	2,695,635	2.4116	2.391	2.391	2.416	2.342	2.416	1,133,727	2.3777	0.00%
2006-01-25	0	2.425	2.400	2.425	2.400	2.450	3,213,300	7,803,573	2.4285	2.391	2.366	2.391	2.366	2.416	3,259,085	2.3944	1.04%
2006-01-24	0	2.400	2.375	2.400	2.375	2.400	1,748,000	4,186,308	2.3949	2.366	2.342	2.366	2.342	2.366	1,772,907	2.3613	0.00%
2006-01-23	0	2.400	2.400	2.425	2.325	2.450	976,000	2,328,350	2.3856	2.366	2.366	2.391	2.292	2.416	989,907	2.3521	-2.04%
2006-01-20	0	2.450	2.400	2.475	2.400	2.475	1,414,000	3,430,426	2.4260	2.416	2.366	2.440	2.366	2.440	1,434,148	2.3920	1.03%
2006-01-19	0	2.425	2.400	2.425	2.400	2.475	624,000	1,525,000	2.4439	2.391	2.366	2.391	2.366	2.440	632,891	2.4096	0.00%
2006-01-18	0	2.425	2.400	2.425	2.350	2.425	2,810,000	6,670,150	2.3737	2.391	2.366	2.391	2.317	2.391	2,850,039	2.3404	1.04%
2006-01-17	0	2.400	2.400	2.425	2.375	2.525	1,672,000	4,101,050	2.4528	2.366	2.366	2.391	2.342	2.490	1,695,824	2.4183	-4.00%
2006-01-16	0	2.500	2.500	2.525	2.450	2.575	6,535,796	16,457,366	2.5180	2.465	2.465	2.490	2.416	2.539	6,628,923	2.4827	3.09%
2006-01-13	0	2.425	2.425	2.450	2.375	2.450	2,738,600	6,650,330	2.4284	2.391	2.391	2.416	2.342	2.416	2,777,622	2.3943	1.04%
2006-01-12	0	2.400	2.375	2.400	2.250	2.400	1,949,000	4,581,750	2.3508	2.366	2.342	2.366	2.218	2.366	1,976,771	2.3178	5.49%
2006-01-11	0	2.275	2.275	2.300	2.250	2.325	564,000	1,290,450	2.2880	2.243	2.243	2.268	2.218	2.292	572,036	2.2559	0.00%
2006-01-10	0	2.275	2.275	2.300	2.225	2.300	1,360,000	3,103,900	2.2823	2.243	2.243	2.268	2.194	2.268	1,379,378	2.2502	1.11%
2006-01-09	0	2.250	2.225	2.250	2.225	2.325	1,182,000	2,652,950	2.2445	2.218	2.194	2.218	2.194	2.292	1,198,842	2.2129	0.00%
2006-01-06	0	2.250	2.225	2.250	2.250	2.300	1,086,000	2,470,400	2.2748	2.218	2.194	2.218	2.218	2.268	1,101,474	2.2428	-3.23%
2006-01-05	0	2.325	2.300	2.350	2.325	2.350	480,000	1,117,000	2.3271	2.292	2.268	2.317	2.292	2.317	486,839	2.2944	-2.11%
2006-01-04	0	2.375	2.350	2.400	2.325	2.375	1,302,000	3,058,400	2.3490	2.342	2.317	2.366	2.292	2.342	1,320,552	2.3160	-1.04%
2006-01-03	0	2.400	2.375	2.400	2.350	2.400	1,338,000	3,171,850	2.3706	2.366	2.342	2.366	2.317	2.366	1,357,065	2.3373	2.13%
2005-12-30	0	2.350	2.325	2.350	2.275	2.350	296,000	684,600	2.3128	2.317	2.292	2.317	2.243	2.317	300,218	2.2803	-1.05%
2005-12-29	0	2.375	2.350	2.375	2.375	2.400	782,400	1,873,560	2.3946	2.342	2.317	2.342	2.342	2.366	793,548	2.3610	0.00%
2005-12-28	0	2.375	2.350	2.400	2.300	2.375	178,000	419,900	2.3590	2.342	2.317	2.366	2.268	2.342	180,536	2.3258	-1.04%
2005-12-23	0	2.400	2.375	2.400	2.350	2.400	847,800	2,014,525	2.3762	2.366	2.342	2.366	2.317	2.366	859,880	2.3428	2.13%
2005-12-22	0	2.350	2.350	2.375	2.200	2.400	1,332,000	3,072,150	2.3064	2.317	2.317	2.342	2.169	2.366	1,350,979	2.2740	5.62%
2005-12-21	0	2.225	2.225	2.250	2.200	2.250	828,000	1,848,300	2.2322	2.194	2.194	2.218	2.169	2.218	839,798	2.2009	-2.20%
2005-12-20	0	2.275	2.250	2.275	2.150	2.300	3,574,400	7,966,520	2.2288	2.243	2.218	2.243	2.120	2.268	3,625,331	2.1975	-1.09%
2005-12-19	0	2.300	2.275	2.300	2.275	2.350	1,295,200	2,971,110	2.2939	2.268	2.243	2.268	2.243	2.317	1,313,655	2.2617	-3.16%
2005-12-16	0	2.375	2.350	2.375	2.325	2.375	1,056,200	2,481,685	2.3496	2.342	2.317	2.342	2.292	2.342	1,071,249	2.3166	-2.06%
2005-12-15	0	2.425	2.400	2.425	2.400	2.575	1,282,000	3,153,150	2.4596	2.391	2.366	2.391	2.366	2.539	1,300,267	2.4250	-5.83%
2005-12-14	0	2.575	2.550	2.575	2.400	2.575	3,548,400	8,802,990	2.4808	2.539	2.514	2.539	2.366	2.539	3,598,960	2.4460	7.29%
2005-12-13	0	2.400	2.400	2.425	2.350	2.525	3,321,600	7,989,490	2.4053	2.366	2.366	2.391	2.317	2.490	3,368,928	2.3715	-4.95%
2005-12-12	0	2.525	2.500	2.525	2.400	2.725	21,532,000	52,703,275	2.4477	2.490	2.465	2.490	2.366	2.687	21,838,803	2.4133	5.21%
2005-12-09	0	2.400	2.375	2.400	2.250	2.475	7,160,000	17,003,500	2.3748	2.366	2.342	2.366	2.218	2.440	7,262,021	2.3414	7.87%
2005-12-08	0	2.225	2.225	2.250	2.025	2.275	4,803,000	10,431,925	2.1720	2.194	2.194	2.218	1.997	2.243	4,871,437	2.1414	9.88%
2005-12-07	0	2.025	2.000	2.025	2.025	2.025	330,000	668,250	2.0250	1.997	1.972	1.997	1.997	1.997	334,702	1.9966	1.25%
2005-12-06	0	2.000	1.990	2.000	1.980	2.000	338,000	674,080	1.9943	1.972	1.962	1.972	1.952	1.972	342,816	1.9663	0.00%
2005-12-05	0	2.000	2.000	2.050	1.990	2.075	452,000	912,550	2.0189	1.972	1.972	2.021	1.962	2.046	458,440	1.9906	-3.61%
2005-12-02	0	2.075	2.050	2.100	2.050	2.125	2,538,000	5,303,350	2.0896	2.046	2.021	2.070	2.021	2.095	2,574,163	2.0602	0.00%
2005-12-01	0	2.075	2.075	2.100	1.940	2.125	7,302,000	15,004,610	2.0549	2.046	2.046	2.070	1.913	2.095	7,406,044	2.0260	6.41%
2005-11-30	0	1.950	1.940	1.950	1.880	1.960	1,914,000	3,691,500	1.9287	1.923	1.913	1.923	1.854	1.932	1,941,272	1.9016	2.63%
2005-11-29	0	1.900	1.890	1.900	1.870	1.920	1,261,000	2,393,090	1.8978	1.873	1.863	1.873	1.844	1.893	1,278,968	1.8711	-1.55%
2005-11-28	0	1.930	1.920	1.940	1.930	1.960	3,546,000	6,938,060	1.9566	1.903	1.893	1.913	1.903	1.932	3,596,526	1.9291	0.52%
2005-11-25	0	1.920	1.920	1.930	1.910	1.940	496,000	958,000	1.9315	1.893	1.893	1.903	1.883	1.913	503,067	1.9043	0.52%
2005-11-24	0	1.910	1.890	1.920	1.850	1.920	701,000	1,332,990	1.9016	1.883	1.863	1.893	1.824	1.893	710,988	1.8748	2.14%
2005-11-23	0	1.870	1.860	1.870	1.860	1.870	219,600	408,612	1.8607	1.844	1.834	1.844	1.834	1.844	222,729	1.8346	-0.53%
2005-11-22	0	1.880	1.840	1.880	1.820	1.880	226,400	421,944	1.8637	1.854	1.814	1.854	1.794	1.854	229,626	1.8375	1.62%
2005-11-21	0	1.850	1.840	1.860	1.850	1.860	40,000	74,300	1.8575	1.824	1.814	1.834	1.824	1.834	40,570	1.8314	-0.54%
2005-11-18	0	1.860	1.850	1.870	1.850	1.860	210,000	390,400	1.8590	1.834	1.824	1.844	1.824	1.834	212,992	1.8329	1.09%
2005-11-17	0	1.840	1.830	1.860	1.830	1.850	140,000	257,800	1.8414	1.814	1.804	1.834	1.804	1.824	141,995	1.8156	-0.54%
2005-11-16	0	1.850	1.850	1.860	1.840	1.850	146,000	269,040	1.8427	1.824	1.824	1.834	1.814	1.824	148,080	1.8169	-1.07%
2005-11-15	0	1.870	1.850	1.870	1.810	1.870	202,000	373,920	1.8511	1.844	1.824	1.844	1.785	1.844	204,878	1.8251	0.54%
2005-11-14	0	1.860	1.840	1.860	1.840	1.860	138,000	254,460	1.8439	1.834	1.814	1.834	1.814	1.834	139,966	1.8180	0.00%
2005-11-11	0	1.860	1.820	1.870	1.860	1.880	226,000	422,620	1.8700	1.834	1.794	1.844	1.834	1.854	229,220	1.8437	-0.53%
2005-11-10	0	1.870	1.860	1.870	1.840	1.870	96,000	178,020	1.8544	1.844	1.834	1.844	1.814	1.844	97,368	1.8283	1.08%
2005-11-09	0	1.850	1.840	1.860	1.830	1.860	88,000	162,700	1.8489	1.824	1.814	1.834	1.804	1.834	89,254	1.8229	2.78%
2005-11-08	0	1.800	1.800	1.860	1.800	1.800	26,000	46,800	1.8000	1.775	1.775	1.834	1.775	1.775	26,370	1.7747	-2.17%
2005-11-07	0	1.840	1.820	1.880	1.810	1.890	252,000	467,000	1.8532	1.814	1.794	1.854	1.785	1.863	255,591	1.8271	-1.60%
2005-11-04	0	1.870	1.860	1.880	1.840	1.870	198,000	366,600	1.8515	1.844	1.834	1.854	1.814	1.844	200,821	1.8255	3.89%
2005-11-03	0	1.800	1.800	1.840	1.800	1.800	84,000	151,200	1.8000	1.775	1.775	1.814	1.775	1.775	85,197	1.7747	-2.70%
2005-11-02	0	1.850	1.830	1.880	1.800	1.850	116,000	211,100	1.8198	1.824	1.804	1.854	1.775	1.824	117,653	1.7943	0.00%
2005-11-01	0	1.850	1.850	1.880	1.850	1.880	190,000	354,500	1.8658	1.824	1.824	1.854	1.824	1.854	192,707	1.8396	-3.65%
2005-10-31	0	1.920	1.800	1.920	1.880	1.950	290,000	554,900	1.9134	1.893	1.775	1.893	1.854	1.923	294,132	1.8866	7.87%
2005-10-28	0	1.780	1.780	1.820	-	-	0	0	-	1.755	1.755	1.794	-	-	0	-	0.00%
2005-10-27	0	1.780	1.750	1.790	1.710	1.780	236,000	419,360	1.7769	1.755	1.725	1.765	1.686	1.755	239,363	1.7520	-2.73%
2005-10-26	0	1.830	1.750	1.850	1.750	1.830	208,000	370,960	1.7835	1.804	1.725	1.824	1.725	1.804	210,964	1.7584	0.00%
2005-10-25	0	1.830	1.810	1.850	1.830	1.900	690,000	1,282,000	1.8580	1.804	1.785	1.824	1.804	1.873	699,832	1.8319	-1.08%
2005-10-24	0	1.850	1.850	1.900	1.850	1.900	330,000	619,000	1.8758	1.824	1.824	1.873	1.824	1.873	334,702	1.8494	-2.63%
2005-10-21	0	1.900	1.850	1.900	1.900	1.900	30,000	57,000	1.9000	1.873	1.824	1.873	1.873	1.873	30,427	1.8733	0.00%
2005-10-20	0	1.900	1.900	1.910	1.900	1.960	506,000	974,980	1.9268	1.873	1.873	1.883	1.873	1.932	513,210	1.8998	-2.06%
2005-10-19	0	1.940	1.920	1.950	1.910	2.025	794,000	1,579,430	1.9892	1.913	1.893	1.923	1.883	1.997	805,313	1.9613	-3.00%
2005-10-18	0	2.000	2.000	2.025	1.960	2.000	1,892,800	3,754,668	1.9837	1.972	1.972	1.997	1.932	1.972	1,919,770	1.9558	1.52%
2005-10-17	0	1.970	1.940	1.980	1.890	2.000	1,872,800	3,620,968	1.9335	1.942	1.913	1.952	1.863	1.972	1,899,485	1.9063	3.68%
2005-10-14	0	1.900	1.900	1.930	1.900	1.940	2,810,400	5,373,208	1.9119	1.873	1.873	1.903	1.873	1.913	2,850,445	1.8850	-1.04%
2005-10-13	0	1.920	1.910	1.920	1.900	1.930	3,084,000	5,900,160	1.9132	1.893	1.883	1.893	1.873	1.903	3,127,943	1.8863	-0.52%
2005-10-12	0	1.930	1.900	1.930	1.870	1.990	2,946,000	5,680,240	1.9281	1.903	1.873	1.903	1.844	1.962	2,987,977	1.9010	3.21%
2005-10-10	0	1.870	1.850	1.880	1.830	1.870	894,000	1,656,960	1.8534	1.844	1.824	1.854	1.804	1.844	906,738	1.8274	2.75%
2005-10-07	0	1.820	1.780	1.830	1.800	1.820	508,000	919,920	1.8109	1.794	1.755	1.804	1.775	1.794	515,238	1.7854	5.81%
2005-10-06	0	1.720	1.720	1.800	1.710	1.800	160,000	282,900	1.7681	1.696	1.696	1.775	1.686	1.775	162,280	1.7433	-5.49%
2005-10-05	0	1.820	1.790	1.820	1.800	1.820	248,000	449,440	1.8123	1.794	1.765	1.794	1.775	1.794	251,534	1.7868	-0.55%
2005-10-04	0	1.830	1.780	1.790	-	-	0	0	-	1.804	1.755	1.765	-	-	0	-	0.00%
2005-10-03	0	1.830	1.830	1.840	1.820	1.830	83,600	152,324	1.8221	1.804	1.804	1.814	1.794	1.804	84,791	1.7965	0.55%
2005-09-30	0	1.820	1.770	1.820	1.750	1.820	92,500	165,400	1.7881	1.794	1.745	1.794	1.725	1.794	93,818	1.7630	2.82%
2005-09-29	0	1.770	1.770	1.800	1.750	1.750	4,000	7,000	1.7500	1.745	1.745	1.775	1.725	1.725	4,057	1.7254	-1.12%
2005-09-28	0	1.790	1.770	1.790	1.790	1.790	120,000	214,800	1.7900	1.765	1.745	1.765	1.765	1.765	121,710	1.7649	-0.56%
2005-09-27	0	1.800	1.780	1.810	1.800	1.800	30,000	54,000	1.8000	1.775	1.755	1.785	1.775	1.775	30,427	1.7747	0.00%
2005-09-26	0	1.800	1.800	1.820	1.780	1.880	514,000	928,040	1.8055	1.775	1.775	1.794	1.755	1.854	521,324	1.7802	-0.55%
2005-09-23	0	1.810	1.750	1.820	1.710	1.810	62,000	112,020	1.8068	1.785	1.725	1.794	1.686	1.785	62,883	1.7814	2.26%
2005-09-22	0	1.770	1.770	1.810	1.700	1.760	45,200	79,052	1.7489	1.745	1.745	1.785	1.676	1.735	45,844	1.7244	-4.32%
2005-09-21	0	1.850	1.770	1.850	1.700	1.850	90,000	163,380	1.8153	1.824	1.745	1.824	1.676	1.824	91,282	1.7898	2.78%
2005-09-20	0	1.800	1.700	1.820	-	-	0	0	-	1.775	1.676	1.794	-	-	0	-	0.00%
2005-09-16	0	1.800	1.750	1.850	1.800	1.800	6,000	10,800	1.8000	1.775	1.725	1.824	1.775	1.775	6,085	1.7747	0.00%
2005-09-15	0	1.800	1.800	1.840	1.800	1.800	82,000	147,600	1.8000	1.775	1.775	1.814	1.775	1.775	83,168	1.7747	-1.10%
2005-09-14	0	1.820	1.810	1.840	1.820	1.820	50,800	93,316	1.8369	1.794	1.785	1.814	1.794	1.794	51,524	1.8111	-0.55%
2005-09-13	0	1.830	1.820	1.850	1.830	1.830	22,400	40,968	1.8289	1.804	1.794	1.824	1.804	1.804	22,719	1.8032	0.00%
2005-09-12	0	1.830	1.820	1.830	1.820	1.850	169,100	310,178	1.8343	1.804	1.794	1.804	1.794	1.824	171,509	1.8085	0.00%
2005-09-09	0	1.830	1.830	1.840	1.820	1.820	20,000	36,400	1.8200	1.804	1.804	1.814	1.794	1.794	20,285	1.7944	-1.08%
2005-09-08	0	1.850	1.850	1.880	1.850	1.890	144,000	270,580	1.8790	1.824	1.824	1.854	1.824	1.863	146,052	1.8526	-1.07%
2005-09-07	0	1.870	1.860	1.900	1.800	1.880	426,000	791,240	1.8574	1.844	1.834	1.873	1.775	1.854	432,070	1.8313	2.19%
2005-09-06	0	1.830	1.830	1.870	1.830	1.840	32,000	58,580	1.8306	1.804	1.804	1.844	1.804	1.814	32,456	1.8049	-1.08%
2005-09-05	0	1.850	1.850	1.870	1.810	1.850	603,600	1,113,184	1.8442	1.824	1.824	1.844	1.785	1.824	612,201	1.8183	1.65%
2005-09-02	0	1.820	1.820	1.850	1.810	1.840	576,000	1,038,020	1.8021	1.794	1.794	1.824	1.785	1.814	584,207	1.7768	-1.62%
2005-09-01	0	1.850	1.830	1.860	1.840	1.850	50,400	93,112	1.8475	1.824	1.804	1.834	1.814	1.824	51,118	1.8215	0.00%
2005-08-31	0	1.850	1.840	1.860	1.830	1.850	460,000	835,100	1.8154	1.824	1.814	1.834	1.804	1.824	466,554	1.7899	0.00%
2005-08-30	0	1.850	1.830	1.850	1.820	1.850	96,000	175,880	1.8321	1.824	1.804	1.824	1.794	1.824	97,368	1.8063	1.09%
2005-08-29	0	1.830	1.830	1.850	1.830	1.830	202,000	369,660	1.8300	1.804	1.804	1.824	1.804	1.804	204,878	1.8043	-0.54%
2005-08-26	0	1.840	1.820	1.850	1.840	1.840	166,000	305,440	1.8400	1.814	1.794	1.824	1.814	1.814	168,365	1.8142	0.00%
2005-08-25	0	1.840	1.820	1.850	-	-	0	0	-	1.814	1.794	1.824	-	-	0	-	0.00%
2005-08-24	0	1.840	1.840	1.850	1.820	1.840	610,000	1,118,600	1.8338	1.814	1.814	1.824	1.794	1.814	618,692	1.8080	0.00%
2005-08-23	0	1.840	1.840	1.860	1.830	1.880	602,000	1,111,000	1.8455	1.814	1.814	1.834	1.804	1.854	610,578	1.8196	-0.54%
2005-08-22	0	1.850	1.840	1.860	1.850	1.860	230,000	427,300	1.8578	1.824	1.814	1.834	1.824	1.834	233,277	1.8317	1.09%
2005-08-19	0	1.830	1.830	1.860	1.830	1.860	234,000	432,420	1.8479	1.804	1.804	1.834	1.804	1.834	237,334	1.8220	-0.54%
2005-08-18	0	1.840	1.830	1.860	1.830	1.890	632,000	1,168,040	1.8482	1.814	1.804	1.834	1.804	1.863	641,005	1.8222	-1.08%
2005-08-17	0	1.860	1.850	1.870	1.850	1.880	132,000	245,900	1.8629	1.834	1.824	1.844	1.824	1.854	133,881	1.8367	-0.53%
2005-08-16	0	1.870	1.850	1.870	1.850	1.910	574,000	1,068,560	1.8616	1.844	1.824	1.844	1.824	1.883	582,179	1.8355	2.75%
2005-08-15	0	1.820	1.820	1.850	1.810	1.860	290,000	533,700	1.8403	1.794	1.794	1.824	1.785	1.834	294,132	1.8145	-2.15%
2005-08-12	0	1.860	1.850	1.870	1.860	1.920	320,000	602,720	1.8835	1.834	1.824	1.844	1.834	1.893	324,560	1.8570	0.54%
2005-08-11	0	1.850	1.850	1.870	1.850	1.870	570,000	1,058,300	1.8567	1.824	1.824	1.844	1.824	1.844	578,122	1.8306	0.00%
2005-08-10	0	1.850	1.850	1.860	1.850	1.870	462,000	857,600	1.8563	1.824	1.824	1.834	1.824	1.844	468,583	1.8302	-0.54%
2005-08-09	0	1.860	1.860	1.870	1.850	1.880	294,800	548,756	1.8615	1.834	1.834	1.844	1.824	1.854	299,001	1.8353	-2.11%
2005-08-08	0	1.900	1.880	1.910	1.850	1.900	462,000	867,540	1.8778	1.873	1.854	1.883	1.824	1.873	468,583	1.8514	0.53%
2005-08-05	0	1.890	1.860	1.890	1.860	1.930	684,000	1,290,960	1.8874	1.863	1.834	1.863	1.834	1.903	693,746	1.8609	1.07%
2005-08-04	0	1.870	1.860	1.880	1.840	1.890	1,374,000	2,561,560	1.8643	1.844	1.834	1.854	1.814	1.863	1,393,578	1.8381	1.08%
2005-08-03	0	1.850	1.850	1.880	1.840	1.850	270,000	499,300	1.8493	1.824	1.824	1.854	1.814	1.824	273,847	1.8233	1.09%
2005-08-02	0	1.830	1.830	1.900	1.820	1.880	58,000	106,060	1.8286	1.804	1.804	1.873	1.794	1.854	58,826	1.8029	0.55%
2005-08-01	0	1.820	1.820	1.850	-	-	0	0	-	1.794	1.794	1.824	-	-	0	-	0.00%
2005-07-29	0	1.820	1.820	1.880	1.820	1.820	60,000	109,200	1.8200	1.794	1.794	1.854	1.794	1.794	60,855	1.7944	-1.62%
2005-07-28	0	1.850	1.830	1.850	1.850	1.880	30,000	56,100	1.8700	1.824	1.804	1.824	1.824	1.854	30,427	1.8437	-0.54%
2005-07-27	0	1.860	1.840	1.860	1.860	1.860	256,000	476,160	1.8600	1.834	1.814	1.834	1.834	1.834	259,648	1.8339	1.09%
2005-07-26	0	1.840	1.810	1.890	1.840	1.850	156,000	287,540	1.8432	1.814	1.785	1.863	1.814	1.824	158,223	1.8173	-0.54%
2005-07-25	0	1.850	1.850	1.930	1.850	1.860	210,000	388,560	1.8503	1.824	1.824	1.903	1.824	1.834	212,992	1.8243	0.00%
2005-07-22	0	1.850	1.850	1.860	1.850	1.850	298,000	551,300	1.8500	1.824	1.824	1.834	1.824	1.824	302,246	1.8240	0.00%
2005-07-21	0	1.850	1.850	1.880	1.850	1.850	242,000	447,700	1.8500	1.824	1.824	1.854	1.824	1.824	245,448	1.8240	-0.54%
2005-07-20	0	1.860	1.860	1.880	1.850	1.900	282,000	530,060	1.8796	1.834	1.834	1.854	1.824	1.873	286,018	1.8532	-0.53%
2005-07-19	0	1.870	1.830	1.870	1.870	1.870	74,000	138,380	1.8700	1.844	1.804	1.844	1.844	1.844	75,054	1.8437	0.00%
2005-07-18	0	1.870	1.820	1.910	1.870	1.870	50,000	93,500	1.8700	1.844	1.794	1.883	1.844	1.844	50,712	1.8437	0.00%
2005-07-15	0	1.870	1.830	1.910	1.860	1.900	394,000	738,440	1.8742	1.844	1.804	1.883	1.834	1.873	399,614	1.8479	-2.60%
2005-07-14	0	1.920	1.900	1.910	1.850	1.920	206,000	387,500	1.8811	1.893	1.873	1.883	1.824	1.893	208,935	1.8546	1.59%
2005-07-13	0	1.890	1.850	1.860	1.840	1.940	564,000	1,056,060	1.8724	1.863	1.824	1.834	1.814	1.913	572,036	1.8461	2.72%
2005-07-12	0	1.840	1.830	1.840	1.690	1.840	1,456,000	2,499,440	1.7166	1.814	1.804	1.814	1.666	1.814	1,476,746	1.6925	5.75%
2005-07-11	0	1.740	1.740	1.750	1.680	1.760	388,000	660,880	1.7033	1.716	1.716	1.725	1.656	1.735	393,528	1.6794	-1.14%
2005-07-08	0	1.760	1.700	1.760	1.700	1.870	1,056,000	1,870,660	1.7715	1.735	1.676	1.735	1.676	1.844	1,071,047	1.7466	-3.30%
2005-07-07	0	1.820	1.820	1.880	1.810	1.910	480,000	910,160	1.8962	1.794	1.794	1.854	1.785	1.883	486,839	1.8695	-7.14%
2005-07-06	0	1.960	1.920	1.970	1.930	1.960	32,000	62,360	1.9488	1.932	1.893	1.942	1.903	1.932	32,456	1.9214	0.51%
2005-07-05	0	1.950	1.940	1.960	1.940	1.970	206,000	402,200	1.9524	1.923	1.913	1.932	1.913	1.942	208,935	1.9250	1.56%
2005-07-04	0	1.920	1.920	1.950	1.900	1.940	115,500	223,300	1.9333	1.893	1.893	1.923	1.873	1.913	117,146	1.9062	-1.03%
2005-06-30	0	1.940	1.920	1.940	1.940	1.990	228,000	446,760	1.9595	1.913	1.893	1.913	1.913	1.962	231,249	1.9319	-2.02%
2005-06-29	0	1.980	1.960	1.980	1.970	1.990	80,000	158,320	1.9790	1.952	1.932	1.952	1.942	1.962	81,140	1.9512	1.02%
2005-06-28	0	1.960	1.960	1.990	1.960	1.960	10,000	19,600	1.9600	1.932	1.932	1.962	1.932	1.932	10,142	1.9325	-1.51%
2005-06-27	0	1.990	1.970	1.990	1.980	1.990	106,000	210,220	1.9832	1.962	1.942	1.962	1.952	1.962	107,510	1.9553	1.02%
2005-06-24	0	1.970	1.960	1.980	-	-	0	0	-	1.942	1.932	1.952	-	-	0	-	0.00%
2005-06-23	0	1.970	1.970	1.990	1.960	1.970	338,800	670,256	1.9783	1.942	1.942	1.962	1.932	1.942	343,627	1.9505	-1.01%
2005-06-22	0	1.990	1.970	1.990	1.970	2.000	84,000	166,080	1.9771	1.962	1.942	1.962	1.942	1.972	85,197	1.9494	1.02%
2005-06-21	0	1.970	1.970	2.000	1.970	1.980	28,000	55,360	1.9771	1.942	1.942	1.972	1.942	1.952	28,399	1.9494	-1.01%
2005-06-20	0	1.990	1.990	2.000	-	-	0	0	-	1.962	1.962	1.972	-	-	0	-	0.00%
2005-06-17	0	1.990	1.970	2.000	-	-	0	0	-	1.962	1.942	1.972	-	-	0	-	0.00%
2005-06-16	0	1.990	1.970	2.000	1.960	1.990	24,000	47,700	1.9875	1.962	1.942	1.972	1.932	1.962	24,342	1.9596	0.00%
2005-06-15	0	1.990	1.970	2.000	1.970	1.990	126,000	250,700	1.9897	1.962	1.942	1.972	1.942	1.962	127,795	1.9617	0.00%
2005-06-14	0	1.990	1.980	2.000	1.980	2.000	254,000	506,480	1.9940	1.962	1.952	1.972	1.952	1.972	257,619	1.9660	0.51%
2005-06-13	0	1.980	1.980	2.000	1.980	2.000	50,000	99,400	1.9880	1.952	1.952	1.972	1.952	1.972	50,712	1.9601	-1.00%
2005-06-10	0	2.000	1.980	2.050	1.980	2.000	150,000	299,200	1.9947	1.972	1.952	2.021	1.952	1.972	152,137	1.9666	0.00%
2005-06-09	0	2.000	1.980	2.000	1.990	2.000	110,000	219,700	1.9973	1.972	1.952	1.972	1.962	1.972	111,567	1.9692	1.01%
2005-06-08	0	1.980	1.980	1.990	1.960	2.025	72,000	142,750	1.9826	1.952	1.952	1.962	1.932	1.997	73,026	1.9548	1.02%
2005-06-07	0	1.960	1.960	2.000	1.950	1.960	177,600	347,016	1.9539	1.932	1.932	1.972	1.923	1.932	180,131	1.9265	-0.51%
2005-06-06	0	1.970	1.970	2.000	1.950	1.950	72,000	140,400	1.9500	1.942	1.942	1.972	1.923	1.923	73,026	1.9226	1.03%
2005-06-03	0	1.950	1.950	2.025	1.940	1.980	263,600	519,924	1.9724	1.923	1.923	1.997	1.913	1.952	267,356	1.9447	-1.52%
2005-06-02	0	1.980	1.920	2.050	1.980	2.025	190,500	380,930	1.9996	1.952	1.893	2.021	1.952	1.997	193,214	1.9715	-3.41%
2005-06-01	0	2.050	2.025	2.050	2.000	2.125	126,000	259,000	2.0556	2.021	1.997	2.021	1.972	2.095	127,795	2.0267	-2.38%
2005-05-31	0	2.100	2.075	2.100	2.000	2.125	912,000	1,888,300	2.0705	2.070	2.046	2.070	1.972	2.095	924,995	2.0414	5.00%
2005-05-30	0	2.000	1.950	2.000	1.950	2.000	306,000	601,800	1.9667	1.972	1.923	1.972	1.923	1.972	310,360	1.9390	1.52%
2005-05-27	0	1.970	1.960	1.990	1.960	2.000	220,700	435,137	1.9716	1.942	1.932	1.962	1.932	1.972	223,845	1.9439	-0.51%
2005-05-26	0	1.980	1.980	2.000	-	-	0	0	-	1.952	1.952	1.972	-	-	0	-	0.00%
2005-05-25	0	1.980	1.940	2.000	1.980	2.000	474,000	943,460	1.9904	1.952	1.913	1.972	1.952	1.972	480,754	1.9625	-0.50%
2005-05-24	0	1.990	1.970	1.990	1.970	2.000	86,000	171,320	1.9921	1.962	1.942	1.962	1.942	1.972	87,225	1.9641	0.51%
2005-05-23	0	1.980	1.970	2.000	1.970	1.990	172,000	341,060	1.9829	1.952	1.942	1.972	1.942	1.962	174,451	1.9551	0.00%
2005-05-20	0	1.980	1.980	2.000	1.970	2.000	153,500	304,410	1.9831	1.952	1.952	1.972	1.942	1.972	155,687	1.9553	-1.00%
2005-05-19	0	2.000	1.990	2.000	1.980	2.025	794,000	1,585,940	1.9974	1.972	1.962	1.972	1.952	1.997	805,313	1.9693	1.01%
2005-05-18	0	1.980	1.940	1.990	1.950	1.980	584,000	1,148,940	1.9674	1.952	1.913	1.962	1.923	1.952	592,321	1.9397	0.00%
2005-05-17	0	1.980	1.970	1.990	1.950	1.980	350,000	690,720	1.9735	1.952	1.942	1.962	1.923	1.952	354,987	1.9458	0.51%
2005-05-13	0	1.970	1.950	1.970	1.910	1.980	274,000	532,660	1.9440	1.942	1.923	1.942	1.883	1.952	277,904	1.9167	-0.51%
2005-05-12	0	1.980	1.960	1.980	1.950	2.000	442,000	871,360	1.9714	1.952	1.932	1.952	1.923	1.972	448,298	1.9437	-0.50%
2005-05-11	0	1.990	1.980	2.000	1.970	2.050	792,000	1,587,020	2.0038	1.962	1.952	1.972	1.942	2.021	803,285	1.9757	-4.10%
2005-05-10	0	2.075	2.050	2.075	2.050	2.150	1,004,000	2,104,600	2.0962	2.046	2.021	2.046	2.021	2.120	1,018,306	2.0668	-1.19%
2005-05-09	0	2.100	2.050	2.100	2.050	2.100	156,800	326,426	2.0818	2.070	2.021	2.070	2.021	2.070	159,034	2.0526	0.00%
2005-05-06	0	2.100	2.075	2.100	2.075	2.125	332,200	693,696	2.0882	2.070	2.046	2.070	2.046	2.095	336,933	2.0589	-1.18%
2005-05-05	0	2.125	2.075	2.125	2.025	2.175	1,054,000	2,217,400	2.1038	2.095	2.046	2.095	1.997	2.144	1,069,018	2.0742	-1.16%
2005-05-04	0	2.150	2.150	2.175	2.125	2.150	452,000	969,550	2.1450	2.120	2.120	2.144	2.095	2.120	458,440	2.1149	-3.37%
2005-05-03	0	2.225	2.175	2.225	2.150	2.300	3,632,000	8,151,100	2.2442	2.194	2.144	2.194	2.120	2.268	3,683,751	2.2127	1.14%
2005-04-29	1	-	-	-	-	-	0	0	-	2.169	-	-	-	-	0	-	0.00%
2005-04-28	0	2.200	2.175	2.200	2.100	2.200	1,266,000	2,716,000	2.1453	2.169	2.144	2.169	2.070	2.169	1,284,039	2.1152	4.76%
2005-04-27	0	2.100	2.075	2.125	2.025	2.100	828,000	1,713,500	2.0694	2.070	2.046	2.095	1.997	2.070	839,798	2.0404	1.20%
2005-04-26	0	2.075	2.050	2.100	2.075	2.300	4,129,600	8,936,790	2.1641	2.046	2.021	2.070	2.046	2.268	4,188,441	2.1337	-9.78%
2005-04-25	0	2.300	2.250	2.300	2.175	2.300	3,358,000	7,529,100	2.2421	2.268	2.218	2.268	2.144	2.268	3,405,847	2.2106	4.55%
2005-04-22	0	2.200	2.200	2.225	2.150	2.275	1,332,000	2,942,050	2.2087	2.169	2.169	2.194	2.120	2.243	1,350,979	2.1777	3.53%
2005-04-21	0	2.125	2.125	2.200	1.950	2.125	188,000	388,700	2.0676	2.095	2.095	2.169	1.923	2.095	190,679	2.0385	6.78%
2005-04-20	0	1.990	1.990	2.000	1.990	2.025	338,000	676,020	2.0001	1.962	1.962	1.972	1.962	1.997	342,816	1.9720	-2.93%
2005-04-19	0	2.050	2.050	2.075	1.990	2.075	332,000	671,850	2.0236	2.021	2.021	2.046	1.962	2.046	336,731	1.9952	2.50%
2005-04-18	0	2.000	1.980	2.000	1.980	2.050	1,034,500	2,076,645	2.0074	1.972	1.952	1.972	1.952	2.021	1,049,240	1.9792	-4.76%
2005-04-15	0	2.100	2.100	2.175	2.075	2.150	306,000	647,850	2.1172	2.070	2.070	2.144	2.046	2.120	310,360	2.0874	-2.33%
2005-04-14	0	2.150	2.150	2.175	2.125	2.150	654,000	1,398,850	2.1389	2.120	2.120	2.144	2.095	2.120	663,319	2.1089	0.00%
2005-04-13	0	2.150	2.150	2.200	2.125	2.250	1,456,800	3,191,190	2.1905	2.120	2.120	2.169	2.095	2.218	1,477,558	2.1598	0.00%
2005-04-12	0	2.150	2.125	2.150	2.100	2.200	1,184,000	2,530,700	2.1374	2.120	2.095	2.120	2.070	2.169	1,200,870	2.1074	-1.15%
2005-04-11	0	2.175	2.175	2.200	2.175	2.250	1,921,400	4,222,315	2.1975	2.144	2.144	2.169	2.144	2.218	1,948,777	2.1666	-3.33%
2005-04-08	0	2.250	2.225	2.250	2.200	2.275	226,400	509,250	2.2493	2.218	2.194	2.218	2.169	2.243	229,626	2.2177	2.27%
2005-04-07	0	2.200	2.175	2.200	2.200	2.300	1,118,800	2,475,450	2.2126	2.169	2.144	2.169	2.169	2.268	1,134,741	2.1815	-4.35%
2005-04-06	0	2.300	2.275	2.300	2.275	2.375	2,320,500	5,433,813	2.3417	2.268	2.243	2.268	2.243	2.342	2,353,564	2.3088	0.00%
2005-04-04	0	2.300	2.300	2.325	2.175	2.400	5,774,000	13,434,650	2.3267	2.268	2.268	2.292	2.144	2.366	5,856,272	2.2941	4.55%
2005-04-01	0	2.200	2.200	2.225	2.075	2.225	3,962,000	8,648,800	2.1829	2.169	2.169	2.194	2.046	2.194	4,018,453	2.1523	6.02%
2005-03-31	0	2.075	2.050	2.100	1.970	2.125	2,322,000	4,751,960	2.0465	2.046	2.021	2.070	1.942	2.095	2,355,085	2.0177	7.51%
2005-03-30	0	1.930	1.930	1.950	1.930	1.960	98,000	190,960	1.9486	1.903	1.903	1.923	1.903	1.932	99,396	1.9212	-0.52%
2005-03-29	0	1.940	1.930	1.950	1.870	1.960	274,000	528,740	1.9297	1.913	1.903	1.923	1.844	1.932	277,904	1.9026	-1.52%
2005-03-24	0	1.970	1.970	1.990	1.960	1.990	280,400	552,964	1.9721	1.942	1.942	1.962	1.932	1.962	284,395	1.9443	0.51%
2005-03-23	0	1.960	1.960	1.990	1.860	2.000	1,816,000	3,588,800	1.9762	1.932	1.932	1.962	1.834	1.972	1,841,876	1.9484	-2.00%
2005-03-22	0	2.000	2.000	2.025	1.960	2.050	2,741,200	5,471,414	1.9960	1.972	1.972	1.997	1.932	2.021	2,780,259	1.9680	0.00%
2005-03-21	0	2.000	2.000	2.050	2.000	2.150	3,046,500	6,264,050	2.0561	1.972	1.972	2.021	1.972	2.120	3,089,909	2.0273	-4.76%
2005-03-18	0	2.100	2.100	2.125	1.860	2.275	7,001,300	14,874,590	2.1245	2.070	2.070	2.095	1.834	2.243	7,101,059	2.0947	12.90%
2005-03-17	0	1.860	1.860	1.870	1.850	1.870	232,000	430,320	1.8548	1.834	1.834	1.844	1.824	1.844	235,306	1.8288	0.54%
2005-03-16	0	1.850	1.840	1.870	1.830	1.870	184,000	340,940	1.8529	1.824	1.814	1.844	1.804	1.844	186,622	1.8269	-0.54%
2005-03-15	0	1.860	1.850	1.870	1.850	1.860	506,000	939,160	1.8560	1.834	1.824	1.844	1.824	1.834	513,210	1.8300	-0.53%
2005-03-14	0	1.870	1.860	1.880	1.870	1.870	10,000	18,700	1.8700	1.844	1.834	1.854	1.844	1.844	10,142	1.8437	0.54%
2005-03-11	0	1.860	1.850	1.880	1.850	1.870	284,000	527,740	1.8582	1.834	1.824	1.854	1.824	1.844	288,047	1.8321	0.54%
2005-03-10	0	1.850	1.850	1.880	1.850	1.900	222,000	411,200	1.8523	1.824	1.824	1.854	1.824	1.873	225,163	1.8262	-1.07%
2005-03-09	0	1.870	1.850	1.870	1.840	1.880	226,000	420,760	1.8618	1.844	1.824	1.844	1.814	1.854	229,220	1.8356	1.08%
2005-03-08	0	1.850	1.850	1.880	1.850	1.900	156,000	293,340	1.8804	1.824	1.824	1.854	1.824	1.873	158,223	1.8540	-1.07%
2005-03-07	0	1.870	1.850	1.870	1.830	1.880	299,000	554,840	1.8557	1.844	1.824	1.844	1.804	1.854	303,260	1.8296	1.08%
2005-03-04	0	1.850	1.840	1.850	1.800	1.870	652,000	1,202,680	1.8446	1.824	1.814	1.824	1.775	1.844	661,290	1.8187	1.65%
2005-03-03	0	1.820	1.800	1.820	1.780	1.820	140,000	252,200	1.8014	1.794	1.775	1.794	1.755	1.794	141,995	1.7761	1.11%
2005-03-02	0	1.800	1.740	1.810	1.750	1.840	482,000	862,760	1.7900	1.775	1.716	1.785	1.725	1.814	488,868	1.7648	-0.55%
2005-03-01	0	1.810	1.810	1.850	1.800	1.810	78,000	141,000	1.8077	1.785	1.785	1.824	1.775	1.785	79,111	1.7823	-2.16%
2005-02-28	0	1.850	1.790	1.850	1.790	1.860	204,000	369,620	1.8119	1.824	1.765	1.824	1.765	1.834	206,907	1.7864	2.78%
2005-02-25	0	1.800	1.800	1.820	1.800	1.840	592,918	1,076,799	1.8161	1.775	1.775	1.794	1.775	1.814	601,366	1.7906	-1.10%
2005-02-24	0	1.820	1.820	1.830	1.820	1.860	826,000	1,521,740	1.8423	1.794	1.794	1.804	1.794	1.834	837,769	1.8164	-1.09%
2005-02-23	0	1.840	1.810	1.850	1.770	1.850	1,077,200	1,942,404	1.8032	1.814	1.785	1.824	1.745	1.824	1,092,549	1.7779	1.66%
2005-02-22	0	1.810	1.810	1.840	1.760	1.830	1,918,000	3,460,580	1.8043	1.785	1.785	1.814	1.735	1.804	1,945,329	1.7789	2.84%
2005-02-21	0	1.760	1.750	1.760	1.750	1.810	520,000	926,620	1.7820	1.735	1.725	1.735	1.725	1.785	527,409	1.7569	4.14%
2005-02-18	0	1.690	1.690	1.710	1.690	1.780	470,800	805,644	1.7112	1.666	1.666	1.686	1.666	1.755	477,508	1.6872	-3.98%
2005-02-17	0	1.760	1.760	1.770	1.730	1.760	244,000	426,640	1.7485	1.735	1.735	1.745	1.706	1.735	247,477	1.7240	1.73%
2005-02-16	0	1.730	1.720	1.760	1.710	1.750	424,000	729,660	1.7209	1.706	1.696	1.735	1.686	1.725	430,041	1.6967	0.00%
2005-02-15	0	1.730	1.710	1.740	1.690	1.740	582,000	994,360	1.7085	1.706	1.686	1.716	1.666	1.716	590,293	1.6845	1.17%
2005-02-14	0	1.710	1.700	1.740	1.670	1.740	308,000	526,900	1.7107	1.686	1.676	1.716	1.647	1.716	312,389	1.6867	1.79%
2005-02-08	0	1.680	1.680	1.700	1.600	1.700	178,000	294,940	1.6570	1.656	1.656	1.676	1.578	1.676	180,536	1.6337	4.35%
2005-02-07	0	1.610	1.600	1.640	1.610	1.650	148,800	241,284	1.6215	1.587	1.578	1.617	1.587	1.627	150,920	1.5988	0.62%
2005-02-04	0	1.600	1.600	1.650	1.590	1.600	142,800	227,920	1.5961	1.578	1.578	1.627	1.568	1.578	144,835	1.5737	-1.84%
2005-02-03	0	1.630	1.630	1.650	1.630	1.650	212,000	348,080	1.6419	1.607	1.607	1.627	1.607	1.627	215,021	1.6188	-1.21%
2005-02-02	0	1.650	1.620	1.650	1.560	1.650	664,000	1,053,040	1.5859	1.627	1.597	1.627	1.538	1.627	673,461	1.5636	3.12%
2005-02-01	0	1.600	1.590	1.600	1.580	1.720	1,172,000	1,930,160	1.6469	1.578	1.568	1.578	1.558	1.696	1,188,699	1.6238	-6.43%
2005-01-31	0	1.710	1.710	1.730	1.710	1.780	366,000	632,500	1.7281	1.686	1.686	1.706	1.686	1.755	371,215	1.7039	-2.29%
2005-01-28	0	1.750	1.740	1.770	1.700	1.760	924,000	1,601,840	1.7336	1.725	1.716	1.745	1.676	1.735	937,166	1.7092	1.74%
2005-01-27	0	1.720	1.720	1.730	1.680	1.750	995,000	1,700,020	1.7086	1.696	1.696	1.706	1.656	1.725	1,009,177	1.6846	2.38%
2005-01-26	0	1.680	1.700	1.710	1.670	1.750	1,604,800	2,744,772	1.7104	1.656	1.676	1.686	1.647	1.725	1,627,666	1.6863	-4.00%
2005-01-25	0	1.750	1.750	1.760	1.680	1.770	644,000	1,102,220	1.7115	1.725	1.725	1.735	1.656	1.745	653,176	1.6875	1.74%
2005-01-24	0	1.720	1.720	1.740	1.700	1.830	1,465,200	2,588,032	1.7663	1.696	1.696	1.716	1.676	1.804	1,486,077	1.7415	-6.52%
2005-01-21	0	1.840	1.820	1.830	1.720	1.850	2,716,000	4,839,800	1.7820	1.814	1.794	1.804	1.696	1.824	2,754,699	1.7569	6.98%
2005-01-20	0	1.720	1.700	1.720	1.640	1.800	3,064,000	5,277,600	1.7225	1.696	1.676	1.696	1.617	1.775	3,107,658	1.6983	1.18%
2005-01-19	0	1.700	1.700	1.720	1.550	1.740	2,458,000	4,070,920	1.6562	1.676	1.676	1.696	1.528	1.716	2,493,023	1.6329	8.28%
2005-01-18	0	1.570	1.570	1.590	1.500	1.630	499,800	791,720	1.5841	1.548	1.548	1.568	1.479	1.607	506,922	1.5618	1.95%
2005-01-17	0	1.540	1.530	1.550	1.530	1.570	566,000	874,680	1.5454	1.518	1.509	1.528	1.509	1.548	574,065	1.5237	-1.91%
2005-01-14	0	1.570	1.570	1.590	1.550	1.720	2,730,000	4,460,880	1.6340	1.548	1.548	1.568	1.528	1.696	2,768,899	1.6111	-1.87%
2005-01-13	0	1.600	1.590	1.610	1.430	1.610	3,734,000	5,770,120	1.5453	1.578	1.568	1.587	1.410	1.587	3,787,205	1.5236	4.58%
2005-01-12	0	1.530	1.490	1.530	1.390	1.540	2,904,000	4,232,160	1.4574	1.509	1.469	1.509	1.370	1.518	2,945,378	1.4369	1.32%
2005-01-11	0	1.510	1.500	1.560	1.500	1.650	4,556,000	7,058,160	1.5492	1.489	1.479	1.538	1.479	1.627	4,620,917	1.5274	-5.63%
2005-01-10	0	1.600	1.600	1.610	1.430	1.630	6,751,100	10,433,191	1.5454	1.578	1.578	1.587	1.410	1.607	6,847,294	1.5237	5.96%
2005-01-07	0	1.510	1.520	1.530	1.390	1.970	15,890,800	25,518,940	1.6059	1.489	1.499	1.509	1.370	1.942	16,117,223	1.5833	-24.50%
2005-01-06	0	2.000	1.990	2.000	1.660	2.100	28,599,600	54,224,120	1.8960	1.972	1.962	1.972	1.637	2.070	29,007,107	1.8693	22.70%
2005-01-05	0	1.630	1.630	1.650	1.540	1.810	18,664,000	30,658,840	1.6427	1.607	1.607	1.627	1.518	1.785	18,929,938	1.6196	-10.93%
2005-01-04	0	1.830	1.830	1.840	1.820	1.950	5,813,015	10,803,675	1.8585	1.804	1.804	1.814	1.794	1.923	5,895,843	1.8324	-4.69%
2005-01-03	0	1.920	1.920	1.950	1.850	2.100	9,067,400	17,992,240	1.9843	1.893	1.893	1.923	1.824	2.070	9,196,599	1.9564	-7.47%
2004-12-31	0	2.075	2.050	2.075	1.800	2.325	12,998,799	27,236,595	2.0953	2.046	2.021	2.046	1.775	2.292	13,184,015	2.0659	-11.70%
2004-12-30	0	2.350	2.325	2.350	1.850	2.400	40,251,500	83,633,280	2.0778	2.317	2.292	2.317	1.824	2.366	40,825,032	2.0486	50.64%
2004-12-29	0	1.560	1.560	1.580	0.970	1.580	17,606,600	25,012,376	1.4206	1.538	1.538	1.558	0.956	1.558	17,857,471	1.4007	60.82%
2004-12-28	0	0.970	0.970	0.980	0.960	0.980	436,000	424,380	0.9733	0.956	0.956	0.966	0.947	0.966	442,212	0.9597	-3.00%
2004-12-24	0	1.000	0.970	1.000	0.940	1.000	102,000	98,640	0.9671	0.986	0.956	0.986	0.927	0.986	103,453	0.9535	0.00%
2004-12-23	0	1.000	0.980	1.010	1.000	1.050	112,000	113,140	1.0102	0.986	0.966	0.996	0.986	1.035	113,596	0.9960	-1.96%
2004-12-22	0	1.020	1.020	1.050	1.010	1.100	1,048,400	1,105,016	1.0540	1.006	1.006	1.035	0.996	1.085	1,063,338	1.0392	-4.67%
2004-12-21	0	1.070	1.060	1.090	0.990	1.100	1,815,600	1,881,520	1.0363	1.055	1.045	1.075	0.976	1.085	1,841,470	1.0217	1.90%
2004-12-20	0	1.050	1.050	1.060	1.000	1.120	791,500	847,155	1.0703	1.035	1.035	1.045	0.986	1.104	802,778	1.0553	5.00%
2004-12-17	0	1.000	1.000	1.050	1.000	1.270	3,901,200	4,536,372	1.1628	0.986	0.986	1.035	0.986	1.252	3,956,787	1.1465	-8.26%
2004-12-16	0	1.090	1.050	1.100	0.810	1.100	3,574,400	3,319,084	0.9286	1.075	1.035	1.085	0.799	1.085	3,625,331	0.9155	41.56%
2004-12-15	0	0.770	0.770	0.790	0.750	0.800	364,000	284,600	0.7819	0.759	0.759	0.779	0.739	0.789	369,187	0.7709	0.00%
2004-12-14	0	0.770	0.750	0.790	0.730	0.770	76,000	57,680	0.7589	0.759	0.739	0.779	0.720	0.759	77,083	0.7483	1.32%
2004-12-13	0	0.760	0.740	0.760	0.720	0.760	1,011,000	758,410	0.7502	0.749	0.730	0.749	0.710	0.749	1,025,405	0.7396	1.33%
2004-12-10	0	0.750	0.750	0.780	0.750	0.760	426,000	320,000	0.7512	0.739	0.739	0.769	0.739	0.749	432,070	0.7406	-2.60%
2004-12-09	0	0.770	0.750	0.820	0.750	0.820	274,000	218,360	0.7969	0.759	0.739	0.808	0.739	0.808	277,904	0.7857	0.00%
2004-12-08	0	0.770	0.750	0.770	0.770	0.800	352,000	277,100	0.7872	0.759	0.739	0.759	0.759	0.789	357,016	0.7762	-8.33%
2004-12-07	0	0.840	0.800	0.850	0.800	0.840	132,500	108,855	0.8215	0.828	0.789	0.838	0.789	0.828	134,388	0.8100	1.20%
2004-12-06	0	0.830	0.810	0.830	0.740	0.830	228,800	184,488	0.8063	0.818	0.799	0.818	0.730	0.818	232,060	0.7950	9.21%
2004-12-03	0	0.760	0.760	0.800	0.750	0.770	400,000	304,000	0.7600	0.749	0.749	0.789	0.739	0.759	405,699	0.7493	-6.17%
2004-12-02	0	0.810	0.810	0.870	0.780	0.820	399,600	321,720	0.8051	0.799	0.799	0.858	0.769	0.808	405,294	0.7938	1.25%
2004-12-01	0	0.800	0.800	0.830	0.740	0.810	1,312,000	1,018,740	0.7765	0.789	0.789	0.818	0.730	0.799	1,330,694	0.7656	-5.88%
2004-11-30	0	0.850	0.800	0.850	0.850	0.900	327,200	289,096	0.8835	0.838	0.789	0.838	0.838	0.887	331,862	0.8711	-5.56%
2004-11-29	0	0.900	0.860	0.900	0.750	0.900	1,440,000	1,210,040	0.8403	0.887	0.848	0.887	0.739	0.887	1,460,518	0.8285	23.29%
2004-11-26	0	0.730	0.720	0.750	0.700	0.810	1,936,000	1,454,520	0.7513	0.720	0.710	0.739	0.690	0.799	1,963,585	0.7407	-9.88%
2004-11-25	0	0.810	0.790	0.810	0.810	1.000	3,938,000	3,573,020	0.9073	0.799	0.779	0.799	0.799	0.986	3,994,111	0.8946	-16.49%
2004-11-24	0	0.970	0.960	0.980	0.840	1.050	5,273,000	5,101,850	0.9675	0.956	0.947	0.966	0.828	1.035	5,348,133	0.9539	14.12%
2004-11-23	0	0.850	0.840	0.850	0.710	0.890	6,380,800	5,247,696	0.8224	0.838	0.828	0.838	0.700	0.877	6,471,718	0.8109	23.19%
2004-11-22	0	0.690	0.680	0.720	0.570	0.690	2,282,000	1,434,480	0.6286	0.680	0.670	0.710	0.562	0.680	2,314,516	0.6198	18.97%
2004-11-19	0	0.580	0.560	0.580	0.520	0.600	3,778,800	2,152,548	0.5696	0.572	0.552	0.572	0.513	0.592	3,832,643	0.5616	11.54%
2004-11-18	0	0.520	0.500	0.520	0.490	0.550	1,822,000	933,760	0.5125	0.513	0.493	0.513	0.483	0.542	1,847,961	0.5053	14.29%
2004-11-17	1	-	-	-	-	-	0	0	-	0.449	-	-	-	-	0	-	0.00%
2004-11-16	1	-	-	-	-	-	0	0	-	0.449	-	-	-	-	0	-	0.00%
2004-11-15	1	-	-	-	-	-	0	0	-	0.449	-	-	-	-	0	-	0.00%
2004-11-12	0	0.455	0.450	0.460	0.455	0.480	1,000,000	468,480	0.4685	0.449	0.444	0.454	0.449	0.473	1,014,249	0.4619	5.81%
2004-11-11	0	0.430	0.415	0.430	0.440	0.450	256,000	114,640	0.4478	0.424	0.409	0.424	0.434	0.444	259,648	0.4415	-2.27%
2004-11-10	0	0.440	0.440	0.465	0.440	0.480	752,000	338,170	0.4497	0.434	0.434	0.458	0.434	0.473	762,715	0.4434	0.00%
2004-11-09	0	0.440	0.410	0.440	0.350	0.455	676,800	284,128	0.4198	0.434	0.404	0.434	0.345	0.449	686,444	0.4139	12.82%
2004-11-08	0	0.390	0.360	0.400	0.390	0.405	214,000	85,350	0.3988	0.385	0.355	0.394	0.385	0.399	217,049	0.3932	-6.02%
2004-11-05	0	0.415	0.405	0.415	0.415	0.460	1,535,200	666,918	0.4344	0.409	0.399	0.409	0.409	0.454	1,557,075	0.4283	-4.60%
2004-11-04	0	0.435	0.430	0.440	0.380	0.500	4,392,000	1,779,870	0.4053	0.429	0.424	0.434	0.375	0.493	4,454,580	0.3996	27.94%
2004-11-03	0	0.340	0.340	0.375	0.335	0.335	2,000	670	0.3350	0.335	0.335	0.370	0.330	0.330	2,028	0.3303	3.03%
2004-11-02	0	0.330	0.330	0.400	0.320	0.320	2,000	640	0.3200	0.325	0.325	0.394	0.316	0.316	2,028	0.3155	6.45%
2004-11-01	0	0.310	0.310	0.390	0.310	0.310	7,200	2,208	0.3067	0.306	0.306	0.385	0.306	0.306	7,303	0.3024	-8.82%
2004-10-29	0	0.340	0.340	0.370	0.330	0.330	28,000	9,240	0.3300	0.335	0.335	0.365	0.325	0.325	28,399	0.3254	-8.11%
2004-10-28	0	0.370	0.335	0.370	-	-	0	0	-	0.365	0.330	0.365	-	-	0	-	-1.33%
2004-10-27	0	0.375	0.325	0.375	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2004-10-26	0	0.375	0.335	0.385	-	-	0	0	-	0.370	0.330	0.380	-	-	0	-	0.00%
2004-10-25	0	0.375	0.325	0.380	-	-	0	0	-	0.370	0.320	0.375	-	-	0	-	0.00%
2004-10-21	0	0.375	0.360	0.380	0.360	0.375	208,000	77,480	0.3725	0.370	0.355	0.375	0.355	0.370	210,964	0.3673	5.63%
2004-10-20	0	0.355	0.355	0.380	0.350	0.355	152,000	53,710	0.3534	0.350	0.350	0.375	0.345	0.350	154,166	0.3484	1.43%
2004-10-19	0	0.350	0.350	0.375	0.350	0.350	10,000	3,500	0.3500	0.345	0.345	0.370	0.345	0.345	10,142	0.3451	-1.41%
2004-10-18	0	0.355	0.355	0.370	0.355	0.365	102,000	37,210	0.3648	0.350	0.350	0.365	0.350	0.360	103,453	0.3597	1.43%
2004-10-15	0	0.350	0.350	0.380	0.350	0.360	169,700	59,661	0.3516	0.345	0.345	0.375	0.345	0.355	172,118	0.3466	0.00%
2004-10-14	0	0.350	0.350	0.360	0.345	0.345	28,000	9,660	0.3450	0.345	0.345	0.355	0.340	0.340	28,399	0.3402	0.00%
2004-10-13	0	0.350	0.350	0.360	0.350	0.360	440,000	155,000	0.3523	0.345	0.345	0.355	0.345	0.355	446,269	0.3473	-2.78%
2004-10-12	0	0.360	0.355	0.375	0.340	0.370	538,500	197,953	0.3676	0.355	0.350	0.370	0.335	0.365	546,173	0.3624	7.46%
2004-10-11	0	0.335	0.335	0.350	0.335	0.335	7,200	2,388	0.3317	0.330	0.330	0.345	0.330	0.330	7,303	0.3270	-4.29%
2004-10-08	0	0.350	0.350	0.360	0.330	0.350	482,400	168,720	0.3498	0.345	0.345	0.355	0.325	0.345	489,274	0.3448	0.00%
2004-10-07	0	0.350	0.320	0.350	0.350	0.350	110,000	38,500	0.3500	0.345	0.316	0.345	0.345	0.345	111,567	0.3451	1.45%
2004-10-06	0	0.345	0.340	0.350	0.320	0.345	310,000	105,550	0.3405	0.340	0.335	0.345	0.316	0.340	314,417	0.3357	7.81%
2004-10-05	0	0.320	0.320	0.340	0.320	0.330	404,000	131,000	0.3243	0.316	0.316	0.335	0.316	0.325	409,756	0.3197	4.92%
2004-10-04	0	0.305	0.305	0.325	0.300	0.310	112,800	34,178	0.3030	0.301	0.301	0.320	0.296	0.306	114,407	0.2987	1.67%
2004-09-30	0	0.300	0.300	0.320	0.295	0.300	360,400	106,968	0.2968	0.296	0.296	0.316	0.291	0.296	365,535	0.2926	1.69%
2004-09-28	0	0.295	0.295	0.315	0.290	0.295	104,000	30,410	0.2924	0.291	0.291	0.311	0.286	0.291	105,482	0.2883	1.72%
2004-09-27	0	0.290	0.290	0.300	0.290	0.290	2,000	580	0.2900	0.286	0.286	0.296	0.286	0.286	2,028	0.2859	-3.33%
2004-09-24	0	0.300	0.300	0.325	0.295	0.295	2,000	590	0.2950	0.296	0.296	0.320	0.291	0.291	2,028	0.2909	-1.64%
2004-09-23	0	0.305	0.300	0.330	0.305	0.305	6,000	1,830	0.3050	0.301	0.296	0.325	0.301	0.301	6,085	0.3007	0.00%
2004-09-22	0	0.305	0.305	0.330	0.305	0.305	212,000	64,660	0.3050	0.301	0.301	0.325	0.301	0.301	215,021	0.3007	-6.15%
2004-09-21	0	0.325	0.325	0.330	0.295	0.320	230,000	72,630	0.3158	0.320	0.320	0.325	0.291	0.316	233,277	0.3113	8.33%
2004-09-20	0	0.300	0.300	0.330	0.300	0.305	198,000	59,650	0.3013	0.296	0.296	0.325	0.296	0.301	200,821	0.2970	7.14%
2004-09-17	0	0.280	0.255	0.300	-	-	0	0	-	0.276	0.251	0.296	-	-	0	-	0.00%
2004-09-16	0	0.280	-	0.300	-	-	0	0	-	0.276	-	0.296	-	-	0	-	0.00%
2004-09-15	0	0.280	0.265	0.300	-	-	0	0	-	0.276	0.261	0.296	-	-	0	-	0.00%
2004-09-14	0	0.280	0.280	0.295	0.280	0.280	36,000	10,080	0.2800	0.276	0.276	0.291	0.276	0.276	36,513	0.2761	0.00%
2004-09-13	0	0.280	0.275	0.290	-	-	0	0	-	0.276	0.271	0.286	-	-	0	-	0.00%
2004-09-10	0	0.280	0.265	0.280	-	-	0	0	-	0.276	0.261	0.276	-	-	0	-	-1.75%
2004-09-09	0	0.285	0.275	0.290	0.285	0.290	110,000	31,400	0.2855	0.281	0.271	0.286	0.281	0.286	111,567	0.2814	3.64%
2004-09-08	0	0.275	0.275	0.295	0.265	0.275	32,000	8,600	0.2688	0.271	0.271	0.291	0.261	0.271	32,456	0.2650	-8.33%
2004-09-07	0	0.300	0.275	0.300	0.290	0.310	62,000	18,020	0.2906	0.296	0.271	0.296	0.286	0.306	62,883	0.2866	15.38%
2004-09-06	0	0.260	0.250	0.290	-	-	0	0	-	0.256	0.246	0.286	-	-	0	-	0.00%
2004-09-03	0	0.260	0.250	0.280	0.260	0.260	16,000	4,160	0.2600	0.256	0.246	0.276	0.256	0.256	16,228	0.2563	-3.70%
2004-09-02	0	0.270	0.270	0.295	0.260	0.270	42,000	11,320	0.2695	0.266	0.266	0.291	0.256	0.266	42,598	0.2657	8.00%
2004-09-01	0	0.250	0.250	0.280	0.250	0.255	300,000	75,300	0.2510	0.246	0.246	0.276	0.246	0.251	304,275	0.2475	-10.71%
2004-08-31	0	0.280	0.250	0.320	-	-	1,000	240	0.2400	0.276	0.246	0.316	-	-	1,014	0.2366	0.00%
2004-08-30	0	0.280	-	0.320	-	-	0	0	-	0.276	-	0.316	-	-	0	-	0.00%
2004-08-27	0	0.280	0.270	0.320	0.280	0.280	4,000	1,120	0.2800	0.276	0.266	0.316	0.276	0.276	4,057	0.2761	0.00%
2004-08-26	0	0.280	0.270	0.280	-	-	0	0	-	0.276	0.266	0.276	-	-	0	-	0.00%
2004-08-25	0	0.280	0.250	0.285	-	-	0	0	-	0.276	0.246	0.281	-	-	0	-	0.00%
2004-08-24	0	0.280	-	0.320	-	-	0	0	-	0.276	-	0.316	-	-	0	-	0.00%
2004-08-23	0	0.280	-	0.320	-	-	0	0	-	0.276	-	0.316	-	-	0	-	0.00%
2004-08-20	0	0.280	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2004-08-19	0	0.280	0.250	0.300	-	-	0	0	-	0.276	0.246	0.296	-	-	0	-	0.00%
2004-08-18	0	0.280	0.250	0.400	-	-	0	0	-	0.276	0.246	0.394	-	-	0	-	0.00%
2004-08-17	0	0.280	0.250	0.320	-	-	0	0	-	0.276	0.246	0.316	-	-	0	-	0.00%
2004-08-16	0	0.280	0.275	0.300	0.280	0.280	450,000	126,000	0.2800	0.276	0.271	0.296	0.276	0.276	456,412	0.2761	0.00%
2004-08-13	0	0.280	0.280	0.290	0.280	0.280	2,000	560	0.2800	0.276	0.276	0.286	0.276	0.276	2,028	0.2761	0.00%
2004-08-12	0	0.280	0.280	0.290	0.280	0.280	606,400	169,780	0.2800	0.276	0.276	0.286	0.276	0.276	615,040	0.2760	0.00%
2004-08-11	0	0.280	0.280	0.300	0.280	0.280	200,000	56,000	0.2800	0.276	0.276	0.296	0.276	0.276	202,850	0.2761	0.00%
2004-08-10	0	0.280	0.280	0.300	0.280	0.280	306,000	85,680	0.2800	0.276	0.276	0.296	0.276	0.276	310,360	0.2761	0.00%
2004-08-09	0	0.280	0.280	0.385	0.280	0.280	2,000	560	0.2800	0.276	0.276	0.380	0.276	0.276	2,028	0.2761	0.00%
2004-08-06	0	0.280	0.280	0.385	0.280	0.280	466,000	130,480	0.2800	0.276	0.276	0.380	0.276	0.276	472,640	0.2761	-1.75%
2004-08-05	0	0.285	0.285	0.290	0.285	0.290	200,000	57,500	0.2875	0.281	0.281	0.286	0.281	0.286	202,850	0.2835	-5.00%
2004-08-04	0	0.300	0.280	0.385	-	-	0	0	-	0.296	0.276	0.380	-	-	0	-	0.00%
2004-08-03	0	0.300	0.285	0.300	-	-	0	0	-	0.296	0.281	0.296	-	-	0	-	0.00%
2004-08-02	0	0.300	0.280	0.385	-	-	0	0	-	0.296	0.276	0.380	-	-	0	-	0.00%
2004-07-30	0	0.300	0.300	0.385	0.285	0.285	7,200	2,022	0.2808	0.296	0.296	0.380	0.281	0.281	7,303	0.2769	5.26%
2004-07-29	0	0.285	0.285	0.295	0.280	0.280	20,000	5,600	0.2800	0.281	0.281	0.291	0.276	0.276	20,285	0.2761	0.00%
2004-07-28	0	0.285	0.280	0.320	0.285	0.285	6,400	1,814	0.2834	0.281	0.276	0.316	0.281	0.281	6,491	0.2795	0.00%
2004-07-27	0	0.285	0.280	0.290	-	-	0	0	-	0.281	0.276	0.286	-	-	0	-	0.00%
2004-07-26	0	0.285	0.280	0.310	-	-	0	0	-	0.281	0.276	0.306	-	-	0	-	0.00%
2004-07-23	0	0.285	0.280	0.325	-	-	0	0	-	0.281	0.276	0.320	-	-	0	-	0.00%
2004-07-22	0	0.285	0.285	0.310	0.285	0.285	10,400	2,954	0.2840	0.281	0.281	0.306	0.281	0.281	10,548	0.2800	-10.94%
2004-07-21	0	0.320	0.290	0.320	0.320	0.320	100,000	32,000	0.3200	0.316	0.286	0.316	0.316	0.316	101,425	0.3155	8.47%
2004-07-20	0	0.295	0.285	0.330	-	-	0	0	-	0.291	0.281	0.325	-	-	0	-	0.00%
2004-07-19	0	0.295	0.295	0.320	-	-	0	0	-	0.291	0.291	0.316	-	-	0	-	0.00%
2004-07-16	0	0.295	0.295	0.310	0.295	0.295	30,000	8,850	0.2950	0.291	0.291	0.306	0.291	0.291	30,427	0.2909	0.00%
2004-07-15	0	0.295	0.290	0.330	-	-	600,000	177,000	0.2950	0.291	0.286	0.325	-	-	608,549	0.2909	0.00%
2004-07-14	0	0.295	0.295	0.315	-	-	0	0	-	0.291	0.291	0.311	-	-	0	-	0.00%
2004-07-13	0	0.295	0.295	0.340	0.295	0.295	15,200	4,454	0.2930	0.291	0.291	0.335	0.291	0.291	15,417	0.2889	-3.28%
2004-07-12	0	0.305	0.305	0.320	0.305	0.310	1,002,000	310,610	0.3100	0.301	0.301	0.316	0.301	0.306	1,016,277	0.3056	0.00%
2004-07-09	0	0.305	0.300	0.310	0.305	0.310	302,000	93,110	0.3083	0.301	0.296	0.306	0.301	0.306	306,303	0.3040	-7.58%
2004-07-08	0	0.330	0.330	0.335	0.290	0.320	600,000	185,000	0.3083	0.325	0.325	0.330	0.286	0.316	608,549	0.3040	3.13%
2004-07-07	0	0.320	0.315	0.320	0.320	0.320	90,000	28,800	0.3200	0.316	0.311	0.316	0.316	0.316	91,282	0.3155	0.00%
2004-07-06	0	0.320	0.315	0.325	-	-	0	0	-	0.316	0.311	0.320	-	-	0	-	0.00%
2004-07-05	0	0.320	0.305	0.330	0.310	0.350	953,600	306,148	0.3210	0.316	0.301	0.325	0.306	0.345	967,188	0.3165	6.67%
2004-07-02	1	-	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2004-06-30	1	-	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2004-06-29	1	-	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2004-06-28	1	-	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2004-06-25	0	0.300	0.285	0.340	0.300	0.320	7,000	2,105	0.3007	0.296	0.281	0.335	0.296	0.316	7,100	0.2965	-3.23%
2004-06-24	0	0.310	0.285	0.310	0.310	0.310	20,000	6,200	0.3100	0.306	0.281	0.306	0.306	0.306	20,285	0.3056	6.90%
2004-06-23	0	0.290	0.290	-	0.285	0.285	50,000	14,250	0.2850	0.286	0.286	-	0.281	0.281	50,712	0.2810	0.00%
2004-06-21	0	0.290	0.290	0.340	-	-	0	0	-	0.286	0.286	0.335	-	-	0	-	1.75%
2004-06-18	0	0.285	0.280	0.340	-	-	0	0	-	0.281	0.276	0.335	-	-	0	-	0.00%
2004-06-17	0	0.285	0.285	0.340	0.285	0.290	270,000	77,000	0.2852	0.281	0.281	0.335	0.281	0.286	273,847	0.2812	-5.00%
2004-06-16	0	0.300	0.300	0.350	0.285	0.285	100,000	28,500	0.2850	0.296	0.296	0.345	0.281	0.281	101,425	0.2810	5.26%
2004-06-15	0	0.285	0.285	0.350	0.285	0.285	74,000	21,090	0.2850	0.281	0.281	0.345	0.281	0.281	75,054	0.2810	7.55%
2004-06-14	0	0.265	0.265	0.350	0.265	0.265	30,000	7,950	0.2650	0.261	0.261	0.345	0.261	0.261	30,427	0.2613	-5.36%
2004-06-11	0	0.280	0.270	0.350	0.280	0.290	150,000	43,100	0.2873	0.276	0.266	0.345	0.276	0.286	152,137	0.2833	-6.67%
2004-06-10	0	0.300	0.300	0.345	0.300	0.300	2,000	600	0.3000	0.296	0.296	0.340	0.296	0.296	2,028	0.2958	0.00%
2004-06-09	0	0.300	0.270	0.345	-	-	0	0	-	0.296	0.266	0.340	-	-	0	-	0.00%
2004-06-08	0	0.300	0.280	0.335	-	-	0	0	-	0.296	0.276	0.330	-	-	0	-	0.00%
2004-06-07	0	0.300	0.290	0.350	0.270	0.300	6,800	1,912	0.2812	0.296	0.286	0.345	0.266	0.296	6,897	0.2772	3.45%
2004-06-04	0	0.290	0.280	0.350	-	-	0	0	-	0.286	0.276	0.345	-	-	0	-	0.00%
2004-06-03	0	0.290	0.275	0.350	-	-	0	0	-	0.286	0.271	0.345	-	-	0	-	0.00%
2004-06-02	0	0.290	0.275	0.345	-	-	0	0	-	0.286	0.271	0.340	-	-	0	-	0.00%
2004-06-01	0	0.290	0.290	0.350	0.290	0.290	194,000	56,260	0.2900	0.286	0.286	0.345	0.286	0.286	196,764	0.2859	-3.33%
2004-05-31	0	0.300	0.300	0.350	0.300	0.300	10,000	3,000	0.3000	0.296	0.296	0.345	0.296	0.296	10,142	0.2958	-3.23%
2004-05-28	0	0.310	0.310	0.350	0.310	0.310	74,000	22,940	0.3100	0.306	0.306	0.345	0.306	0.306	75,054	0.3056	0.00%
2004-05-27	0	0.310	0.260	0.350	-	-	0	0	-	0.306	0.256	0.345	-	-	0	-	0.00%
2004-05-25	0	0.310	0.250	0.350	-	-	0	0	-	0.306	0.246	0.345	-	-	0	-	0.00%
2004-05-24	0	0.310	0.250	0.310	-	-	0	0	-	0.306	0.246	0.306	-	-	0	-	0.00%
2004-05-21	0	0.310	0.255	0.310	0.250	0.310	32,000	8,170	0.2553	0.306	0.251	0.306	0.246	0.306	32,456	0.2517	24.00%
2004-05-20	0	0.250	0.250	0.310	0.250	0.250	12,000	3,000	0.2500	0.246	0.246	0.306	0.246	0.246	12,171	0.2465	-7.41%
2004-05-19	0	0.270	0.250	0.270	0.265	0.270	130,000	34,600	0.2662	0.266	0.246	0.266	0.261	0.266	131,852	0.2624	17.39%
2004-05-18	0	0.230	0.150	0.400	0.230	0.230	30,000	6,900	0.2300	0.227	0.148	0.394	0.227	0.227	30,427	0.2268	-0.86%
2004-05-17	0	0.232	0.150	0.400	-	-	0	0	-	0.229	0.148	0.394	-	-	0	-	0.00%
2004-05-14	0	0.232	-	0.400	-	-	0	0	-	0.229	-	0.394	-	-	0	-	0.00%
2004-05-13	0	0.232	0.232	0.400	0.232	0.232	78,000	18,096	0.2320	0.229	0.229	0.394	0.229	0.229	79,111	0.2287	-3.33%
2004-05-12	0	0.240	-	0.400	-	-	0	0	-	0.237	-	0.394	-	-	0	-	0.00%
2004-05-11	0	0.240	0.230	0.290	0.240	0.250	50,000	12,300	0.2460	0.237	0.227	0.286	0.237	0.246	50,712	0.2425	-9.43%
2004-05-10	0	0.265	-	0.400	-	-	0	0	-	0.261	-	0.394	-	-	0	-	0.00%
2004-05-07	0	0.265	0.250	0.400	-	-	0	0	-	0.261	0.246	0.394	-	-	0	-	0.00%
2004-05-06	0	0.265	0.250	0.400	-	-	0	0	-	0.261	0.246	0.394	-	-	0	-	0.00%
2004-05-05	0	0.265	-	0.300	-	-	0	0	-	0.261	-	0.296	-	-	0	-	0.00%
2004-05-04	0	0.265	0.250	0.345	-	-	0	0	-	0.261	0.246	0.340	-	-	0	-	0.00%
2004-05-03	0	0.265	-	0.400	-	-	0	0	-	0.261	-	0.394	-	-	0	-	0.00%
2004-04-30	0	0.265	0.248	0.305	-	-	0	0	-	0.261	0.245	0.301	-	-	0	-	0.00%
2004-04-29	0	0.265	0.210	0.350	-	-	0	0	-	0.261	0.207	0.345	-	-	0	-	0.00%
2004-04-28	0	0.265	-	0.350	-	-	0	0	-	0.261	-	0.345	-	-	0	-	0.00%
2004-04-27	0	0.265	0.250	0.270	-	-	0	0	-	0.261	0.246	0.266	-	-	0	-	0.00%
2004-04-26	0	0.265	-	0.370	-	-	1,600	368	0.2300	0.261	-	0.365	-	-	1,623	0.2268	0.00%
2004-04-23	0	0.265	0.260	0.345	-	-	0	0	-	0.261	0.256	0.340	-	-	0	-	0.00%
2004-04-22	0	0.265	0.200	0.305	-	-	0	0	-	0.261	0.197	0.301	-	-	0	-	0.00%
2004-04-21	0	0.265	-	0.370	-	-	0	0	-	0.261	-	0.365	-	-	0	-	0.00%
2004-04-20	0	0.265	0.246	0.360	0.265	0.265	20,000	5,300	0.2650	0.261	0.243	0.355	0.261	0.261	20,285	0.2613	0.00%
2004-04-19	0	0.265	0.246	0.370	-	-	0	0	-	0.261	0.243	0.365	-	-	0	-	0.00%
2004-04-16	0	0.265	0.265	0.385	-	-	0	0	-	0.261	0.261	0.380	-	-	0	-	0.00%
2004-04-15	0	0.265	0.265	0.360	0.260	0.260	50,000	13,000	0.2600	0.261	0.261	0.355	0.256	0.256	50,712	0.2563	-11.67%
2004-04-14	0	0.300	0.290	0.300	-	-	0	0	-	0.296	0.286	0.296	-	-	0	-	-4.76%
2004-04-13	0	0.315	0.315	0.360	-	-	0	0	-	0.311	0.311	0.355	-	-	0	-	1.61%
2004-04-08	0	0.310	0.310	0.330	0.290	0.330	172,000	54,460	0.3166	0.306	0.306	0.325	0.286	0.325	174,451	0.3122	3.33%
2004-04-07	0	0.300	0.300	0.320	0.300	0.300	142,000	42,600	0.3000	0.296	0.296	0.316	0.296	0.296	144,023	0.2958	-6.25%
2004-04-06	0	0.320	0.315	0.355	-	-	0	0	-	0.316	0.311	0.350	-	-	0	-	0.00%
2004-04-02	0	0.320	0.320	0.350	0.320	0.320	94,000	30,080	0.3200	0.316	0.316	0.345	0.316	0.316	95,339	0.3155	3.23%
2004-04-01	0	0.310	0.285	0.400	0.310	0.310	100,000	31,000	0.3100	0.306	0.281	0.394	0.306	0.306	101,425	0.3056	0.00%
2004-03-31	0	0.310	0.310	0.400	0.310	0.310	112,000	35,220	0.3145	0.306	0.306	0.394	0.306	0.306	113,596	0.3100	-1.59%
2004-03-30	0	0.315	0.315	0.400	0.315	0.315	3,000	930	0.3100	0.311	0.311	0.394	0.311	0.311	3,043	0.3056	0.00%
2004-03-29	0	0.315	0.300	0.355	-	-	0	0	-	0.311	0.296	0.350	-	-	0	-	0.00%
2004-03-26	0	0.315	0.315	0.340	0.295	0.295	34,000	10,030	0.2950	0.311	0.311	0.335	0.291	0.291	34,484	0.2909	-4.55%
2004-03-25	0	0.330	0.300	0.400	-	-	0	0	-	0.325	0.296	0.394	-	-	0	-	0.00%
2004-03-24	0	0.330	0.305	0.425	-	-	0	0	-	0.325	0.301	0.419	-	-	0	-	0.00%
2004-03-23	0	0.330	0.310	0.425	0.330	0.330	60,000	19,800	0.3300	0.325	0.306	0.419	0.325	0.325	60,855	0.3254	0.00%
2004-03-22	0	0.330	-	0.330	0.330	0.330	100,000	33,000	0.3300	0.325	-	0.325	0.325	0.325	101,425	0.3254	0.00%
2004-03-19	0	0.330	0.330	0.425	0.310	0.330	26,000	8,460	0.3254	0.325	0.325	0.419	0.306	0.325	26,370	0.3208	-1.49%
2004-03-18	0	0.335	0.320	0.335	0.335	0.335	100,000	33,500	0.3350	0.330	0.316	0.330	0.330	0.330	101,425	0.3303	-4.29%
2004-03-17	0	0.350	0.330	0.385	0.350	0.350	100,000	35,000	0.3500	0.345	0.325	0.380	0.345	0.345	101,425	0.3451	0.00%
2004-03-16	0	0.350	0.350	0.390	-	-	0	0	-	0.345	0.345	0.385	-	-	0	-	2.94%
2004-03-15	0	0.340	0.340	0.390	0.325	0.325	10,000	3,250	0.3250	0.335	0.335	0.385	0.320	0.320	10,142	0.3204	-2.86%
2004-03-12	0	0.350	0.350	0.420	0.350	0.350	72,000	25,200	0.3500	0.345	0.345	0.414	0.345	0.345	73,026	0.3451	6.06%
2004-03-11	0	0.330	0.330	0.410	0.330	0.330	2,000	660	0.3300	0.325	0.325	0.404	0.325	0.325	2,028	0.3254	-5.71%
2004-03-10	0	0.350	0.340	0.400	-	-	1,500	450	0.3000	0.345	0.335	0.394	-	-	1,521	0.2958	0.00%
2004-03-09	0	0.350	0.350	0.410	0.350	0.350	62,000	21,700	0.3500	0.345	0.345	0.404	0.345	0.345	62,883	0.3451	-12.50%
2004-03-08	0	0.400	0.370	0.400	0.405	0.405	125,600	50,044	0.3984	0.394	0.365	0.394	0.399	0.399	127,390	0.3928	8.11%
2004-03-05	0	0.370	0.370	0.400	0.370	0.370	70,000	25,900	0.3700	0.365	0.365	0.394	0.365	0.365	70,997	0.3648	-7.50%
2004-03-04	0	0.400	0.355	0.405	0.400	0.400	67,200	26,796	0.3988	0.394	0.350	0.399	0.394	0.394	68,158	0.3931	0.00%
2004-03-03	0	0.400	-	0.400	-	-	0	0	-	0.394	-	0.394	-	-	0	-	-3.61%
2004-03-02	0	0.415	-	0.415	0.420	0.420	200,000	84,000	0.4200	0.409	-	0.409	0.414	0.414	202,850	0.4141	12.16%
2004-03-01	0	0.370	-	0.370	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2004-02-27	0	0.370	0.370	0.385	0.350	0.395	1,216,159	443,962	0.3651	0.365	0.365	0.380	0.345	0.389	1,233,488	0.3599	4.23%
2004-02-26	0	0.355	0.350	0.400	0.355	0.355	220,000	78,100	0.3550	0.350	0.345	0.394	0.350	0.350	223,135	0.3500	0.00%
2004-02-25	0	0.355	0.355	0.400	0.355	0.355	50,000	17,750	0.3550	0.350	0.350	0.394	0.350	0.350	50,712	0.3500	-1.39%
2004-02-24	0	0.360	0.360	0.420	0.360	0.360	4,000	1,440	0.3600	0.355	0.355	0.414	0.355	0.355	4,057	0.3549	-7.69%
2004-02-23	0	0.390	0.350	0.430	0.390	0.410	102,000	39,820	0.3904	0.385	0.345	0.424	0.385	0.404	103,453	0.3849	2.63%
2004-02-20	0	0.380	0.380	0.410	0.380	0.400	256,000	100,280	0.3917	0.375	0.375	0.404	0.375	0.394	259,648	0.3862	0.00%
2004-02-19	0	0.380	0.380	0.415	0.350	0.425	1,578,000	631,720	0.4003	0.375	0.375	0.409	0.345	0.419	1,600,484	0.3947	4.11%
2004-02-18	0	0.365	0.355	0.380	0.330	0.380	868,000	314,510	0.3623	0.360	0.350	0.375	0.325	0.375	880,368	0.3572	10.61%
2004-02-17	0	0.330	0.310	0.330	0.280	0.330	56,800	18,344	0.3230	0.325	0.306	0.325	0.276	0.325	57,609	0.3184	6.45%
2004-02-16	0	0.310	0.310	0.350	0.280	0.280	40,000	11,200	0.2800	0.306	0.306	0.345	0.276	0.276	40,570	0.2761	-6.06%
2004-02-13	0	0.330	0.310	0.330	0.310	0.350	340,000	112,000	0.3294	0.325	0.306	0.325	0.306	0.345	344,845	0.3248	10.00%
2004-02-12	0	0.300	0.280	0.320	-	-	0	0	-	0.296	0.276	0.316	-	-	0	-	0.00%
2004-02-11	0	0.300	0.265	0.310	-	-	0	0	-	0.296	0.261	0.306	-	-	0	-	0.00%
2004-02-10	0	0.300	0.300	0.315	0.300	0.310	368,000	112,420	0.3055	0.296	0.296	0.311	0.296	0.306	373,244	0.3012	0.00%
2004-02-09	0	0.300	0.270	0.300	0.300	0.300	50,000	15,000	0.3000	0.296	0.266	0.296	0.296	0.296	50,712	0.2958	0.00%
2004-02-06	0	0.300	0.265	0.300	0.300	0.300	134,000	40,200	0.3000	0.296	0.261	0.296	0.296	0.296	135,909	0.2958	15.38%
2004-02-05	0	0.260	0.260	0.300	0.260	0.300	206,000	61,570	0.2989	0.256	0.256	0.296	0.256	0.296	208,935	0.2947	-7.14%
2004-02-04	0	0.280	0.255	0.300	0.280	0.280	110,000	30,800	0.2800	0.276	0.251	0.296	0.276	0.276	111,567	0.2761	-9.68%
2004-02-03	0	0.310	0.250	0.310	0.250	0.310	70,120	21,009	0.2996	0.306	0.246	0.306	0.246	0.306	71,119	0.2954	24.00%
2004-02-02	0	0.250	0.250	-	0.250	0.250	62,000	15,500	0.2500	0.246	0.246	-	0.246	0.246	62,883	0.2465	0.00%
2004-01-30	0	0.250	0.245	-	-	-	0	0	-	0.246	0.242	-	-	-	0	-	0.00%
2004-01-29	0	0.250	0.250	0.310	0.250	0.250	6,000	1,500	0.2500	0.246	0.246	0.306	0.246	0.246	6,085	0.2465	-19.35%
2004-01-28	0	0.310	-	0.310	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
2004-01-27	0	0.310	-	0.320	-	-	0	0	-	0.306	-	0.316	-	-	0	-	0.00%
2004-01-26	0	0.310	0.285	0.310	0.280	0.310	130,800	39,608	0.3028	0.306	0.281	0.306	0.276	0.306	132,664	0.2986	10.71%
2004-01-21	0	0.280	0.250	-	0.246	0.280	243,200	67,888	0.2791	0.276	0.246	-	0.243	0.276	246,665	0.2752	14.29%
2004-01-20	0	0.245	0.245	-	0.230	0.240	12,000	2,780	0.2317	0.242	0.242	-	0.227	0.237	12,171	0.2284	2.94%
2004-01-19	0	0.238	-	0.240	-	-	0	0	-	0.235	-	0.237	-	-	0	-	0.00%
2004-01-16	0	0.238	0.238	0.255	0.238	0.240	176,000	42,232	0.2400	0.235	0.235	0.251	0.235	0.237	178,508	0.2366	1.28%
2004-01-15	0	0.235	0.230	0.280	-	-	800	176	0.2200	0.232	0.227	0.276	-	-	811	0.2169	0.00%
2004-01-14	0	0.235	0.210	-	-	-	0	0	-	0.232	0.207	-	-	-	0	-	0.00%
2004-01-13	0	0.235	0.208	-	-	-	0	0	-	0.232	0.205	-	-	-	0	-	0.00%
2004-01-12	0	0.235	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2004-01-09	0	0.235	0.228	-	-	-	0	0	-	0.232	0.225	-	-	-	0	-	0.00%
2004-01-08	0	0.235	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2004-01-07	0	0.235	0.235	-	0.225	0.225	2,000	450	0.2250	0.232	0.232	-	0.222	0.222	2,028	0.2218	5.86%
2004-01-06	0	0.222	0.222	-	0.220	0.220	92,000	20,240	0.2200	0.219	0.219	-	0.217	0.217	93,311	0.2169	4.72%
2004-01-05	0	0.212	0.212	-	0.212	0.228	306,000	67,422	0.2203	0.209	0.209	-	0.209	0.225	310,360	0.2172	-11.67%
2004-01-02	0	0.240	0.191	0.245	-	-	0	0	-	0.237	0.188	0.242	-	-	0	-	0.00%
2003-12-31	0	0.240	-	0.240	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
2003-12-30	0	0.240	0.220	0.245	-	-	800	144	0.1800	0.237	0.217	0.242	-	-	811	0.1775	0.00%
2003-12-29	0	0.240	0.181	-	-	-	0	0	-	0.237	0.178	-	-	-	0	-	0.00%
2003-12-24	0	0.240	0.180	0.240	-	-	0	0	-	0.237	0.177	0.237	-	-	0	-	0.00%
2003-12-23	0	0.240	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
2003-12-22	0	0.240	0.210	-	0.202	0.240	8,000	1,784	0.2230	0.237	0.207	-	0.199	0.237	8,114	0.2199	17.07%
2003-12-19	0	0.205	0.205	0.240	0.202	0.202	45,000	9,078	0.2017	0.202	0.202	0.237	0.199	0.199	45,641	0.1989	-2.38%
2003-12-18	0	0.210	0.210	0.230	0.210	0.210	70,000	14,700	0.2100	0.207	0.207	0.227	0.207	0.207	70,997	0.2070	0.00%
2003-12-17	0	0.210	-	0.240	-	-	0	0	-	0.207	-	0.237	-	-	0	-	0.00%
2003-12-16	0	0.210	0.210	0.240	0.200	0.210	15,000	3,120	0.2080	0.207	0.207	0.237	0.197	0.207	15,214	0.2051	0.00%
2003-12-15	0	0.210	0.210	0.240	-	-	0	0	-	0.207	0.207	0.237	-	-	0	-	2.44%
2003-12-12	0	0.205	0.205	0.240	-	-	0	0	-	0.202	0.202	0.237	-	-	0	-	1.99%
2003-12-11	0	0.201	0.201	0.235	0.180	0.180	4,000	720	0.1800	0.198	0.198	0.232	0.177	0.177	4,057	0.1775	-14.47%
2003-12-10	0	0.235	-	0.235	-	-	0	0	-	0.232	-	0.232	-	-	0	-	-0.42%
2003-12-09	0	0.236	0.223	0.238	0.228	0.236	176,933	40,379	0.2282	0.233	0.220	0.235	0.225	0.233	179,454	0.2250	7.27%
2003-12-08	0	0.220	0.212	0.228	0.220	0.220	60,000	13,200	0.2200	0.217	0.209	0.225	0.217	0.217	60,855	0.2169	-3.08%
2003-12-05	0	0.227	-	0.227	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2003-12-04	0	0.227	0.220	-	-	-	0	0	-	0.224	0.217	-	-	-	0	-	0.00%
2003-12-03	0	0.227	0.227	-	0.227	0.227	10,000	2,270	0.2270	0.224	0.224	-	0.224	0.224	10,142	0.2238	-3.40%
2003-12-02	0	0.235	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2003-12-01	0	0.235	0.227	-	-	-	0	0	-	0.232	0.224	-	-	-	0	-	0.00%
2003-11-28	0	0.235	0.227	-	-	-	0	0	-	0.232	0.224	-	-	-	0	-	0.00%
2003-11-27	0	0.235	0.228	-	-	-	0	0	-	0.232	0.225	-	-	-	0	-	0.00%
2003-11-26	0	0.235	0.235	-	0.235	0.235	46,000	10,810	0.2350	0.232	0.232	-	0.232	0.232	46,655	0.2317	0.00%
2003-11-25	0	0.235	0.235	-	0.230	0.230	80,000	18,400	0.2300	0.232	0.232	-	0.227	0.227	81,140	0.2268	2.17%
2003-11-24	0	0.230	0.230	0.240	0.230	0.230	100,000	23,000	0.2300	0.227	0.227	0.237	0.227	0.227	101,425	0.2268	-4.17%
2003-11-21	0	0.240	0.235	-	0.235	0.240	50,000	11,990	0.2398	0.237	0.232	-	0.232	0.237	50,712	0.2364	0.00%
2003-11-20	0	0.240	0.237	0.250	0.240	0.240	100,800	24,184	0.2399	0.237	0.234	0.246	0.237	0.237	102,236	0.2366	-2.04%
2003-11-19	0	0.245	0.239	0.250	-	-	0	0	-	0.242	0.236	0.246	-	-	0	-	0.00%
2003-11-18	0	0.245	0.233	-	0.245	0.245	100,000	24,500	0.2450	0.242	0.230	-	0.242	0.242	101,425	0.2416	2.51%
2003-11-17	0	0.239	0.234	-	0.231	0.239	108,000	25,748	0.2384	0.236	0.231	-	0.228	0.236	109,539	0.2351	-0.42%
2003-11-14	0	0.240	0.232	-	-	-	0	0	-	0.237	0.229	-	-	-	0	-	0.00%
2003-11-13	0	0.240	0.232	-	0.240	0.240	100,000	24,000	0.2400	0.237	0.229	-	0.237	0.237	101,425	0.2366	4.35%
2003-11-12	0	0.230	0.230	-	0.230	0.230	140,000	32,200	0.2300	0.227	0.227	-	0.227	0.227	141,995	0.2268	0.88%
2003-11-11	0	0.228	0.228	-	0.228	0.228	100,000	22,800	0.2280	0.225	0.225	-	0.225	0.225	101,425	0.2248	3.64%
2003-11-10	0	0.220	-	-	0.220	0.220	50,500	11,105	0.2199	0.217	-	-	0.217	0.217	51,220	0.2168	-2.22%
2003-11-07	0	0.225	0.225	-	0.221	0.224	120,000	26,580	0.2215	0.222	0.222	-	0.218	0.221	121,710	0.2184	2.74%
2003-11-06	0	0.219	0.219	-	0.210	0.218	193,642	41,837	0.2161	0.216	0.216	-	0.207	0.215	196,401	0.2130	-4.78%
2003-11-05	0	0.230	0.230	0.260	0.230	0.230	2,000	460	0.2300	0.227	0.227	0.256	0.227	0.227	2,028	0.2268	-11.54%
2003-11-04	0	0.260	-	0.280	-	-	0	0	-	0.256	-	0.276	-	-	0	-	0.00%
2003-11-03	0	0.260	0.240	0.260	0.240	0.260	4,000	1,000	0.2500	0.256	0.237	0.256	0.237	0.256	4,057	0.2465	0.00%
2003-10-31	0	0.260	0.250	0.260	0.240	0.260	358,500	88,015	0.2455	0.256	0.246	0.256	0.237	0.256	363,608	0.2421	6.12%
2003-10-30	0	0.245	0.245	0.260	0.245	0.245	100,000	24,500	0.2450	0.242	0.242	0.256	0.242	0.242	101,425	0.2416	0.00%
2003-10-29	0	0.245	0.240	0.270	0.245	0.245	100,000	24,500	0.2450	0.242	0.237	0.266	0.242	0.242	101,425	0.2416	-3.92%
2003-10-28	0	0.255	-	0.275	0.255	0.255	12,000	3,060	0.2550	0.251	-	0.271	0.251	0.251	12,171	0.2514	-5.56%
2003-10-27	0	0.270	0.246	0.275	0.265	0.270	200,000	53,500	0.2675	0.266	0.243	0.271	0.261	0.266	202,850	0.2637	5.88%
2003-10-24	0	0.255	0.245	0.265	-	-	0	0	-	0.251	0.242	0.261	-	-	0	-	0.00%
2003-10-23	0	0.255	0.255	0.270	0.255	0.255	20,000	5,100	0.2550	0.251	0.251	0.266	0.251	0.251	20,285	0.2514	-3.77%
2003-10-22	0	0.265	0.265	0.275	0.250	0.265	149,600	38,104	0.2547	0.261	0.261	0.271	0.246	0.261	151,732	0.2511	0.00%
2003-10-21	0	0.265	-	0.275	0.265	0.275	384,000	103,560	0.2697	0.261	-	0.271	0.261	0.271	389,472	0.2659	0.00%
2003-10-20	0	0.265	0.265	0.280	0.260	0.265	117,800	31,090	0.2639	0.261	0.261	0.276	0.256	0.261	119,478	0.2602	1.92%
2003-10-17	0	0.260	0.260	0.285	0.260	0.260	89,000	23,110	0.2597	0.256	0.256	0.281	0.256	0.256	90,268	0.2560	-7.14%
2003-10-16	0	0.280	0.260	0.300	-	-	0	0	-	0.276	0.256	0.296	-	-	0	-	0.00%
2003-10-15	0	0.280	0.260	0.280	0.260	0.280	10,500	2,803	0.2670	0.276	0.256	0.276	0.256	0.276	10,650	0.2632	9.80%
2003-10-14	0	0.255	0.255	0.275	0.255	0.255	56,000	14,280	0.2550	0.251	0.251	0.271	0.251	0.251	56,798	0.2514	0.00%
2003-10-13	0	0.255	0.255	-	0.255	0.255	2,000	510	0.2550	0.251	0.251	-	0.251	0.251	2,028	0.2514	0.00%
2003-10-10	0	0.255	0.255	0.305	0.255	0.255	7,694	1,928	0.2506	0.251	0.251	0.301	0.251	0.251	7,804	0.2471	-3.77%
2003-10-09	0	0.265	0.265	0.285	0.260	0.270	352,000	92,530	0.2629	0.261	0.261	0.281	0.256	0.266	357,016	0.2592	6.00%
2003-10-08	0	0.250	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2003-10-07	0	0.250	0.250	0.300	0.250	0.250	4,000	980	0.2450	0.246	0.246	0.296	0.246	0.246	4,057	0.2416	0.00%
2003-10-06	0	0.250	0.250	0.300	0.250	0.250	30,000	7,500	0.2500	0.246	0.246	0.296	0.246	0.246	30,427	0.2465	0.00%
2003-10-03	0	0.250	0.250	-	-	-	0	0	-	0.246	0.246	-	-	-	0	-	0.00%
2003-10-02	0	0.250	0.250	0.300	0.245	0.260	290,000	74,450	0.2567	0.246	0.246	0.296	0.242	0.256	294,132	0.2531	0.00%
2003-09-30	0	0.250	0.230	0.270	0.205	0.270	100,200	23,589	0.2354	0.246	0.227	0.266	0.202	0.266	101,628	0.2321	-10.71%
2003-09-29	0	0.280	0.180	0.280	-	-	0	0	-	0.276	0.177	0.276	-	-	0	-	0.00%
2003-09-26	0	0.280	-	0.280	-	-	0	0	-	0.276	-	0.276	-	-	0	-	0.00%
2003-09-25	0	0.280	0.280	0.300	0.280	0.280	56,000	15,680	0.2800	0.276	0.276	0.296	0.276	0.276	56,798	0.2761	0.00%
2003-09-24	0	0.280	0.275	0.300	-	-	0	0	-	0.276	0.271	0.296	-	-	0	-	0.00%
2003-09-23	0	0.280	0.265	0.300	-	-	0	0	-	0.276	0.261	0.296	-	-	0	-	0.00%
2003-09-22	0	0.280	0.280	0.300	0.280	0.280	100,000	28,000	0.2800	0.276	0.276	0.296	0.276	0.276	101,425	0.2761	-11.11%
2003-09-19	0	0.315	-	0.315	-	-	0	0	-	0.311	-	0.311	-	-	0	-	0.00%
2003-09-18	0	0.315	0.300	0.315	-	-	0	0	-	0.311	0.296	0.311	-	-	0	-	-1.56%
2003-09-17	0	0.320	0.290	0.350	0.285	0.320	234,000	70,150	0.2998	0.316	0.286	0.345	0.281	0.316	237,334	0.2956	6.67%
2003-09-16	0	0.300	0.290	0.300	-	-	0	0	-	0.296	0.286	0.296	-	-	0	-	0.00%
2003-09-15	0	0.300	-	0.310	-	-	0	0	-	0.296	-	0.306	-	-	0	-	0.00%
2003-09-11	0	0.300	0.285	0.300	0.300	0.300	50,000	15,000	0.3000	0.296	0.281	0.296	0.296	0.296	50,712	0.2958	1.69%
2003-09-10	0	0.295	0.295	0.310	0.290	0.290	92,000	26,680	0.2900	0.291	0.291	0.306	0.286	0.286	93,311	0.2859	-4.84%
2003-09-09	0	0.310	0.305	0.330	0.310	0.320	280,000	88,800	0.3171	0.306	0.301	0.325	0.306	0.316	283,990	0.3127	-3.12%
2003-09-08	0	0.320	0.310	0.330	0.320	0.320	94,000	30,080	0.3200	0.316	0.306	0.325	0.316	0.316	95,339	0.3155	-3.03%
2003-09-05	0	0.330	0.310	0.340	0.330	0.340	320,000	105,860	0.3308	0.325	0.306	0.335	0.325	0.335	324,560	0.3262	-2.94%
2003-09-04	0	0.340	0.340	0.350	0.310	0.350	392,000	129,690	0.3308	0.335	0.335	0.345	0.306	0.345	397,585	0.3262	9.68%
2003-09-03	0	0.310	0.310	0.315	0.300	0.310	496,000	153,260	0.3090	0.306	0.306	0.311	0.296	0.306	503,067	0.3047	3.33%
2003-09-02	0	0.300	0.285	0.310	0.300	0.305	170,000	51,300	0.3018	0.296	0.281	0.306	0.296	0.301	172,422	0.2975	0.00%
2003-09-01	0	0.300	0.290	0.315	0.280	0.300	170,000	49,000	0.2882	0.296	0.286	0.311	0.276	0.296	172,422	0.2842	13.21%
2003-08-29	0	0.265	0.265	0.300	0.265	0.300	34,900	9,585	0.2746	0.261	0.261	0.296	0.261	0.296	35,397	0.2708	-11.67%
2003-08-28	0	0.300	0.265	0.300	0.255	0.300	5,600	1,510	0.2696	0.296	0.261	0.296	0.251	0.296	5,680	0.2659	1.69%
2003-08-27	0	0.295	-	0.300	0.295	0.295	50,000	14,750	0.2950	0.291	-	0.296	0.291	0.291	50,712	0.2909	9.26%
2003-08-26	0	0.270	0.270	0.290	0.270	0.270	10,000	2,700	0.2700	0.266	0.266	0.286	0.266	0.266	10,142	0.2662	-10.00%
2003-08-25	0	0.300	0.290	0.300	0.300	0.310	650,000	196,250	0.3019	0.296	0.286	0.296	0.296	0.306	659,262	0.2977	-3.23%
2003-08-22	0	0.310	0.280	0.310	0.240	0.310	3,172,000	908,430	0.2864	0.306	0.276	0.306	0.237	0.306	3,217,197	0.2824	31.91%
2003-08-21	0	0.235	0.235	-	-	-	0	0	-	0.232	0.232	-	-	-	0	-	2.17%
2003-08-20	0	0.230	0.230	-	0.230	0.230	18,400	4,228	0.2298	0.227	0.227	-	0.227	0.227	18,662	0.2266	-4.17%
2003-08-19	0	0.240	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
2003-08-18	0	0.240	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
2003-08-15	0	0.240	-	0.240	0.250	0.250	10,000	2,500	0.2500	0.237	-	0.237	0.246	0.246	10,142	0.2465	0.00%
2003-08-14	0	0.240	-	0.248	0.240	0.248	258,000	62,428	0.2420	0.237	-	0.245	0.237	0.245	261,676	0.2386	0.00%
2003-08-13	0	0.240	0.240	-	0.231	0.240	132,000	30,960	0.2345	0.237	0.237	-	0.228	0.237	133,881	0.2313	0.42%
2003-08-12	0	0.239	-	0.250	-	-	0	0	-	0.236	-	0.246	-	-	0	-	0.00%
2003-08-11	0	0.239	-	0.240	0.239	0.250	600,000	146,700	0.2445	0.236	-	0.237	0.236	0.246	608,549	0.2411	-3.24%
2003-08-08	0	0.247	0.265	-	-	-	100,000	24,700	0.2470	0.244	0.261	-	-	-	101,425	0.2435	2.92%
2003-08-07	0	0.240	-	0.240	0.245	0.245	100,000	24,500	0.2450	0.237	-	0.237	0.242	0.242	101,425	0.2416	0.00%
2003-08-06	0	0.240	-	0.250	-	-	20,000	4,200	0.2100	0.237	-	0.246	-	-	20,285	0.2070	0.00%
2003-08-05	0	0.240	0.250	-	0.230	0.230	27,200	6,738	0.2477	0.237	0.246	-	0.227	0.227	27,588	0.2442	4.35%
2003-08-04	0	0.230	0.215	0.230	0.222	0.230	330,000	74,100	0.2245	0.227	0.212	0.227	0.219	0.227	334,702	0.2214	0.00%
2003-08-01	0	0.230	0.220	0.230	0.210	0.230	310,000	69,064	0.2228	0.227	0.217	0.227	0.207	0.227	314,417	0.2197	9.52%
2003-07-31	0	0.210	0.202	0.210	0.205	0.210	140,000	29,200	0.2086	0.207	0.199	0.207	0.202	0.207	141,995	0.2056	0.00%
2003-07-30	0	0.210	-	0.210	-	-	0	0	-	0.207	-	0.207	-	-	0	-	-2.33%
2003-07-29	0	0.215	-	0.215	-	-	0	0	-	0.212	-	0.212	-	-	0	-	-0.46%
2003-07-28	0	0.216	0.216	-	0.185	0.185	2,000	370	0.1850	0.213	0.213	-	0.182	0.182	2,028	0.1824	20.00%
2003-07-25	0	0.180	0.175	0.185	-	-	0	0	-	0.177	0.173	0.182	-	-	0	-	0.00%
2003-07-24	0	0.180	-	0.185	-	-	0	0	-	0.177	-	0.182	-	-	0	-	0.00%
2003-07-23	0	0.180	0.180	0.185	-	-	0	0	-	0.177	0.177	0.182	-	-	0	-	0.00%
2003-07-22	0	0.180	0.180	0.185	0.180	0.180	4,000	720	0.1800	0.177	0.177	0.182	0.177	0.177	4,057	0.1775	-2.70%
2003-07-21	0	0.185	0.180	0.185	-	-	0	0	-	0.182	0.177	0.182	-	-	0	-	-1.07%
2003-07-18	0	0.187	0.187	-	0.187	0.187	299,895	56,048	0.1869	0.184	0.184	-	0.184	0.184	304,168	0.1843	0.00%
2003-07-17	0	0.187	0.130	0.190	0.187	0.190	701,800	131,824	0.1878	0.184	0.128	0.187	0.184	0.187	711,800	0.1852	1.08%
2003-07-16	0	0.185	0.175	-	-	-	0	0	-	0.182	0.173	-	-	-	0	-	0.00%
2003-07-15	0	0.185	-	0.185	-	-	0	0	-	0.182	-	0.182	-	-	0	-	-2.12%
2003-07-14	0	0.189	0.179	0.191	0.189	0.189	102,000	19,292	0.1891	0.186	0.176	0.188	0.186	0.186	103,453	0.1865	-1.56%
2003-07-11	0	0.192	-	0.200	-	-	0	0	-	0.189	-	0.197	-	-	0	-	0.00%
2003-07-10	0	0.192	0.192	0.205	0.190	0.192	356,000	68,044	0.1911	0.189	0.189	0.202	0.187	0.189	361,073	0.1884	2.67%
2003-07-09	0	0.187	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2003-07-08	0	0.187	0.172	0.187	-	-	0	0	-	0.184	0.170	0.184	-	-	0	-	-0.53%
2003-07-07	0	0.188	-	0.188	0.188	0.188	40,000	7,520	0.1880	0.185	-	0.185	0.185	0.185	40,570	0.1854	-1.57%
2003-07-04	0	0.191	0.186	-	-	-	2,000	390	0.1950	0.188	0.183	-	-	-	2,028	0.1923	6.11%
2003-07-03	0	0.180	-	0.185	-	-	0	0	-	0.177	-	0.182	-	-	0	-	0.00%
2003-07-02	0	0.180	0.187	0.188	-	-	0	0	-	0.177	0.184	0.185	-	-	0	-	0.00%
2003-06-30	0	0.180	-	0.188	-	-	0	0	-	0.177	-	0.185	-	-	0	-	0.00%
2003-06-27	0	0.180	0.170	0.180	0.175	0.180	54,000	9,700	0.1796	0.177	0.168	0.177	0.173	0.177	54,769	0.1771	2.86%
2003-06-26	0	0.175	-	0.175	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-06-25	0	0.175	-	0.175	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-06-24	0	0.175	0.165	0.175	-	-	0	0	-	0.173	0.163	0.173	-	-	0	-	0.00%
2003-06-23	0	0.175	0.175	0.180	0.175	0.175	2,000	350	0.1750	0.173	0.173	0.177	0.173	0.173	2,028	0.1725	-2.78%
2003-06-20	0	0.180	0.175	-	-	-	0	0	-	0.177	0.173	-	-	-	0	-	0.00%
2003-06-19	0	0.180	0.180	-	0.175	0.185	58,000	10,200	0.1759	0.177	0.177	-	0.173	0.182	58,826	0.1734	2.86%
2003-06-18	0	0.175	0.175	-	-	-	0	0	-	0.173	0.173	-	-	-	0	-	2.94%
2003-06-17	0	0.170	0.170	-	0.163	0.170	108,000	17,664	0.1636	0.168	0.168	-	0.161	0.168	109,539	0.1613	-5.56%
2003-06-16	0	0.180	0.180	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	5.88%
2003-06-13	0	0.170	-	-	0.170	0.177	8,000	1,402	0.1753	0.168	-	-	0.168	0.175	8,114	0.1728	-8.11%
2003-06-12	0	0.185	0.185	0.190	0.180	0.190	6,000	1,100	0.1833	0.182	0.182	0.187	0.177	0.187	6,085	0.1808	2.78%
2003-06-11	0	0.180	0.180	-	0.170	0.170	4,000	680	0.1700	0.177	0.177	-	0.168	0.168	4,057	0.1676	9.09%
2003-06-10	0	0.165	0.165	0.179	0.145	0.180	24,500	3,838	0.1567	0.163	0.163	0.176	0.143	0.177	24,849	0.1545	17.86%
2003-06-09	0	0.140	0.140	0.180	0.120	0.180	22,000	2,910	0.1323	0.138	0.138	0.177	0.118	0.177	22,313	0.1304	-22.22%
2003-06-06	0	0.180	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
2003-06-05	1	0.180	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
2003-06-03	0	0.180	0.178	0.180	-	-	1,200	168	0.1400	0.177	0.175	0.177	-	-	1,217	0.1380	0.00%
2003-06-02	0	0.180	0.180	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	3.45%
2003-05-30	0	0.174	0.174	-	-	-	1,500	248	0.1653	0.172	0.172	-	-	-	1,521	0.1630	0.58%
2003-05-29	0	0.173	0.173	0.180	0.170	0.178	400,000	70,000	0.1750	0.171	0.171	0.177	0.168	0.175	405,699	0.1725	-2.81%
2003-05-28	0	0.178	0.176	0.183	0.176	0.178	130,000	22,930	0.1764	0.175	0.174	0.180	0.174	0.175	131,852	0.1739	-2.73%
2003-05-27	0	0.183	0.175	0.183	-	-	0	0	-	0.180	0.173	0.180	-	-	0	-	0.00%
2003-05-26	0	0.183	0.176	0.183	0.183	0.183	56,000	10,248	0.1830	0.180	0.174	0.180	0.180	0.180	56,798	0.1804	0.00%
2003-05-23	0	0.183	0.181	0.184	0.180	0.185	346,000	62,736	0.1813	0.180	0.178	0.181	0.177	0.182	350,930	0.1788	-6.63%
2003-05-22	0	0.196	0.197	0.198	0.190	0.196	6,000	1,152	0.1920	0.193	0.194	0.195	0.187	0.193	6,085	0.1893	9.50%
2003-05-21	0	0.179	0.179	0.190	0.179	0.190	10,000	1,834	0.1834	0.176	0.176	0.187	0.176	0.187	10,142	0.1808	-3.24%
2003-05-20	0	0.185	0.185	0.186	0.170	0.183	168,000	29,680	0.1767	0.182	0.182	0.183	0.168	0.180	170,394	0.1742	2.78%
2003-05-19	0	0.180	0.180	0.186	0.177	0.186	92,400	16,803	0.1819	0.177	0.177	0.183	0.175	0.183	93,717	0.1793	-3.23%
2003-05-16	1	0.186	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2003-05-15	1	0.186	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2003-05-14	0	0.186	-	0.186	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2003-05-13	0	0.186	0.181	0.186	-	-	0	0	-	0.183	0.178	0.183	-	-	0	-	0.00%
2003-05-12	0	0.186	0.186	0.188	0.180	0.180	154,000	27,720	0.1800	0.183	0.183	0.185	0.177	0.177	156,194	0.1775	1.64%
2003-05-09	0	0.183	0.180	0.190	0.180	0.190	122,500	22,535	0.1840	0.180	0.177	0.187	0.177	0.187	124,245	0.1814	-3.17%
2003-05-07	0	0.189	0.189	0.190	0.183	0.184	294,000	54,030	0.1838	0.186	0.186	0.187	0.180	0.181	298,189	0.1812	2.16%
2003-05-06	0	0.185	0.178	0.185	0.178	0.185	1,082,000	195,942	0.1811	0.182	0.175	0.182	0.175	0.182	1,097,417	0.1785	4.52%
2003-05-05	0	0.177	0.177	0.183	0.177	0.183	906,000	164,062	0.1811	0.175	0.175	0.180	0.175	0.180	918,909	0.1785	-4.32%
2003-05-02	0	0.185	0.185	0.200	0.180	0.206	1,562,000	289,602	0.1854	0.182	0.182	0.197	0.177	0.203	1,584,256	0.1828	-19.57%
2003-04-30	1	0.230	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2003-04-29	0	0.230	0.225	0.250	0.230	0.230	8,000	1,840	0.2300	0.227	0.222	0.246	0.227	0.227	8,114	0.2268	-9.80%
2003-04-28	0	0.255	-	0.255	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
2003-04-25	0	0.255	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2003-04-24	1	0.255	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2003-04-23	0	0.255	0.250	0.255	-	-	0	0	-	0.251	0.246	0.251	-	-	0	-	0.00%
2003-04-22	0	0.255	-	0.255	-	-	27,000,000	6,885,000	0.2550	0.251	-	0.251	-	-	27,384,715	0.2514	0.00%
2003-04-17	0	0.255	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2003-04-16	0	0.255	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2003-04-15	0	0.255	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2003-04-14	0	0.255	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2003-04-11	0	0.255	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2003-04-10	0	0.255	0.246	0.270	-	-	0	0	-	0.251	0.243	0.266	-	-	0	-	0.00%
2003-04-09	0	0.255	-	0.270	-	-	0	0	-	0.251	-	0.266	-	-	0	-	0.00%
2003-04-08	0	0.255	0.250	0.270	-	-	0	0	-	0.251	0.246	0.266	-	-	0	-	0.00%
2003-04-07	0	0.255	0.255	0.265	0.255	0.255	4,000	1,020	0.2550	0.251	0.251	0.261	0.251	0.251	4,057	0.2514	-1.92%
2003-04-04	0	0.260	-	0.270	-	-	0	0	-	0.256	-	0.266	-	-	0	-	0.00%
2003-04-03	0	0.260	0.250	0.270	-	-	0	0	-	0.256	0.246	0.266	-	-	0	-	0.00%
2003-04-02	1	0.260	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2003-04-01	1	0.260	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
2003-03-31	0	0.260	0.255	0.270	-	-	0	0	-	0.256	0.251	0.266	-	-	0	-	0.00%
2003-03-28	0	0.260	0.260	0.270	-	-	0	0	-	0.256	0.256	0.266	-	-	0	-	0.00%
2003-03-27	0	0.260	0.260	0.270	0.255	0.260	150,000	38,750	0.2583	0.256	0.256	0.266	0.251	0.256	152,137	0.2547	0.00%
2003-03-26	0	0.260	0.260	0.275	0.260	0.260	352,000	91,520	0.2600	0.256	0.256	0.271	0.256	0.256	357,016	0.2563	0.00%
2003-03-25	0	0.260	0.260	0.275	0.260	0.260	550,000	143,000	0.2600	0.256	0.256	0.271	0.256	0.256	557,837	0.2563	-1.89%
2003-03-24	0	0.265	0.265	-	0.265	0.265	250,000	66,250	0.2650	0.261	0.261	-	0.261	0.261	253,562	0.2613	0.00%
2003-03-21	0	0.265	0.265	0.300	0.265	0.265	8,000	2,120	0.2650	0.261	0.261	0.296	0.261	0.261	8,114	0.2613	-1.85%
2003-03-20	0	0.270	0.270	-	0.270	0.275	422,000	113,950	0.2700	0.266	0.266	-	0.266	0.271	428,013	0.2662	-1.82%
2003-03-19	0	0.275	0.270	0.280	0.275	0.275	50,000	13,750	0.2750	0.271	0.266	0.276	0.271	0.271	50,712	0.2711	0.00%
2003-03-18	0	0.275	0.275	0.280	0.275	0.280	686,000	188,820	0.2752	0.271	0.271	0.276	0.271	0.276	695,775	0.2714	0.00%
2003-03-17	0	0.275	0.270	0.275	0.270	0.275	2,017,600	554,732	0.2749	0.271	0.266	0.271	0.266	0.271	2,046,348	0.2711	1.85%
2003-03-14	0	0.270	0.270	0.275	0.270	0.270	550,000	148,500	0.2700	0.266	0.266	0.271	0.266	0.266	557,837	0.2662	0.00%
2003-03-13	0	0.270	0.265	0.270	0.265	0.270	513,600	137,080	0.2669	0.266	0.261	0.266	0.261	0.266	520,918	0.2632	1.89%
2003-03-12	0	0.265	0.265	0.270	0.265	0.270	312,000	83,680	0.2682	0.261	0.261	0.266	0.261	0.266	316,446	0.2644	-1.85%
2003-03-11	0	0.270	0.270	-	0.270	0.275	500,000	135,250	0.2705	0.266	0.266	-	0.266	0.271	507,124	0.2667	1.89%
2003-03-10	0	0.265	0.265	0.275	0.265	0.270	1,188,000	315,200	0.2653	0.261	0.261	0.271	0.261	0.266	1,204,927	0.2616	-1.85%
2003-03-07	0	0.270	0.265	0.275	0.260	0.270	750,000	199,000	0.2653	0.266	0.261	0.271	0.256	0.266	760,687	0.2616	1.89%
2003-03-06	0	0.265	0.265	-	0.265	0.265	16,000	4,240	0.2650	0.261	0.261	-	0.261	0.261	16,228	0.2613	0.00%
2003-03-05	0	0.265	0.265	-	0.260	0.260	2,000	520	0.2600	0.261	0.261	-	0.256	0.256	2,028	0.2563	0.00%
2003-03-04	0	0.265	0.265	0.270	0.265	0.265	7,500	1,958	0.2611	0.261	0.261	0.266	0.261	0.261	7,607	0.2574	-1.85%
2003-03-03	0	0.270	0.265	0.270	0.265	0.270	118,000	31,820	0.2697	0.266	0.261	0.266	0.261	0.266	119,681	0.2659	1.89%
2003-02-28	0	0.265	0.265	0.270	0.265	0.265	950,000	251,750	0.2650	0.261	0.261	0.266	0.261	0.261	963,536	0.2613	0.00%
2003-02-27	0	0.265	0.265	0.270	0.265	0.270	571,500	152,675	0.2671	0.261	0.261	0.266	0.261	0.266	579,643	0.2634	0.00%
2003-02-26	0	0.265	0.265	0.270	0.265	0.270	608,000	163,740	0.2693	0.261	0.261	0.266	0.261	0.266	616,663	0.2655	-1.85%
2003-02-25	0	0.270	0.270	0.275	0.270	0.270	496,000	133,920	0.2700	0.266	0.266	0.271	0.266	0.266	503,067	0.2662	0.00%
2003-02-24	0	0.270	0.270	0.275	0.270	0.270	1,067,000	288,084	0.2700	0.266	0.266	0.271	0.266	0.266	1,082,203	0.2662	0.00%
2003-02-21	0	0.270	0.270	0.275	0.270	0.275	2,188,800	594,280	0.2715	0.266	0.266	0.271	0.266	0.271	2,219,988	0.2677	0.00%
2003-02-20	0	0.270	0.270	0.275	0.250	0.270	5,236,772	1,370,035	0.2616	0.266	0.266	0.271	0.246	0.266	5,311,389	0.2579	22.73%
2003-02-19	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-02-18	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-02-17	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-02-14	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-02-13	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-02-12	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-02-11	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-02-10	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-02-07	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-02-06	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-02-05	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-02-04	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-01-30	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-01-29	1	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2003-01-28	0	0.220	0.220	0.230	0.210	0.227	946,000	212,880	0.2250	0.217	0.217	0.227	0.207	0.224	959,479	0.2219	1.38%
2003-01-27	0	0.217	0.216	0.217	0.217	0.220	96,000	21,072	0.2195	0.214	0.213	0.214	0.214	0.217	97,368	0.2164	0.00%
2003-01-24	0	0.217	0.215	0.227	0.217	0.218	142,000	30,824	0.2171	0.214	0.212	0.224	0.214	0.215	144,023	0.2140	0.00%
2003-01-23	0	0.217	0.217	0.226	-	-	0	0	-	0.214	0.214	0.223	-	-	0	-	0.00%
2003-01-22	0	0.217	0.216	0.217	0.210	0.226	102,000	23,020	0.2257	0.214	0.213	0.214	0.207	0.223	103,453	0.2225	-0.46%
2003-01-21	0	0.218	0.212	-	-	-	0	0	-	0.215	0.209	-	-	-	0	-	0.00%
2003-01-20	0	0.218	0.212	0.228	-	-	0	0	-	0.215	0.209	0.225	-	-	0	-	0.00%
2003-01-17	0	0.218	0.218	-	0.213	0.218	25,200	5,444	0.2160	0.215	0.215	-	0.210	0.215	25,559	0.2130	0.00%
2003-01-16	0	0.218	0.218	-	0.218	0.218	34,000	7,412	0.2180	0.215	0.215	-	0.215	0.215	34,484	0.2149	0.00%
2003-01-15	0	0.218	0.212	0.218	0.211	0.226	250,000	54,920	0.2197	0.215	0.209	0.215	0.208	0.223	253,562	0.2166	2.83%
2003-01-14	0	0.212	0.212	0.218	0.210	0.210	400,000	84,000	0.2100	0.209	0.209	0.215	0.207	0.207	405,699	0.2070	0.95%
2003-01-13	0	0.210	0.210	0.221	0.210	0.210	6,800	1,420	0.2088	0.207	0.207	0.218	0.207	0.207	6,897	0.2059	-0.47%
2003-01-10	0	0.211	0.211	-	0.211	0.211	130,000	27,430	0.2110	0.208	0.208	-	0.208	0.208	131,852	0.2080	-0.94%
2003-01-09	0	0.213	0.212	0.213	0.213	0.230	1,098,000	243,074	0.2214	0.210	0.209	0.210	0.210	0.227	1,113,645	0.2183	-7.39%
2003-01-08	0	0.230	0.210	0.230	0.223	0.230	86,000	19,472	0.2264	0.227	0.207	0.227	0.220	0.227	87,225	0.2232	6.98%
2003-01-07	0	0.215	0.205	0.223	0.206	0.215	202,000	41,630	0.2061	0.212	0.202	0.220	0.203	0.212	204,878	0.2032	2.38%
2003-01-06	0	0.210	0.210	-	0.205	0.205	6,000	1,230	0.2050	0.207	0.207	-	0.202	0.202	6,085	0.2021	0.00%
2003-01-03	0	0.210	0.210	-	0.210	0.210	120,000	25,200	0.2100	0.207	0.207	-	0.207	0.207	121,710	0.2070	0.00%
2003-01-02	0	0.210	0.210	-	0.210	0.210	304,800	64,000	0.2100	0.207	0.207	-	0.207	0.207	309,143	0.2070	0.00%
2002-12-31	0	0.210	0.210	-	-	-	0	0	-	0.207	0.207	-	-	-	0	-	0.00%
2002-12-30	0	0.210	0.210	-	0.210	0.210	2,000	420	0.2100	0.207	0.207	-	0.207	0.207	2,028	0.2070	0.00%
2002-12-27	0	0.210	0.210	-	0.210	0.210	8,000	1,680	0.2100	0.207	0.207	-	0.207	0.207	8,114	0.2070	-0.94%
2002-12-24	0	0.212	0.210	-	-	-	0	0	-	0.209	0.207	-	-	-	0	-	0.00%
2002-12-23	0	0.212	0.212	-	0.212	0.212	2,000	424	0.2120	0.209	0.209	-	0.209	0.209	2,028	0.2090	0.00%
2002-12-20	0	0.212	0.212	-	0.212	0.212	2,000	424	0.2120	0.209	0.209	-	0.209	0.209	2,028	0.2090	0.00%
2002-12-19	0	0.212	0.212	-	0.212	0.212	21,200	4,492	0.2119	0.209	0.209	-	0.209	0.209	21,502	0.2089	-1.40%
2002-12-18	0	0.215	0.212	-	0.215	0.215	40,000	8,600	0.2150	0.212	0.209	-	0.212	0.212	40,570	0.2120	-2.27%
2002-12-17	0	0.220	0.220	-	0.210	0.220	22,000	4,644	0.2111	0.217	0.217	-	0.207	0.217	22,313	0.2081	4.76%
2002-12-16	0	0.210	0.210	-	0.210	0.210	18,000	3,780	0.2100	0.207	0.207	-	0.207	0.207	18,256	0.2070	-0.47%
2002-12-13	0	0.211	0.211	0.220	0.208	0.208	3,000	611	0.2037	0.208	0.208	0.217	0.205	0.205	3,043	0.2008	-0.47%
2002-12-12	0	0.212	0.210	-	-	-	0	0	-	0.209	0.207	-	-	-	0	-	0.00%
2002-12-11	0	0.212	0.212	-	0.212	0.212	40,000	8,480	0.2120	0.209	0.209	-	0.209	0.209	40,570	0.2090	0.00%
2002-12-10	0	0.212	0.212	-	0.212	0.212	212,000	44,944	0.2120	0.209	0.209	-	0.209	0.209	215,021	0.2090	-3.64%
2002-12-09	0	0.220	-	0.220	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2002-12-06	0	0.220	-	0.220	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2002-12-05	0	0.220	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2002-12-04	0	0.220	-	-	-	-	800	164	0.2050	0.217	-	-	-	-	811	0.2021	0.00%
2002-12-03	0	0.220	0.220	-	0.210	0.220	18,000	3,872	0.2151	0.217	0.217	-	0.207	0.217	18,256	0.2121	4.76%
2002-12-02	0	0.210	-	0.210	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2002-11-29	0	0.210	0.180	0.210	0.190	0.220	321,200	63,948	0.1991	0.207	0.177	0.207	0.187	0.217	325,777	0.1963	0.00%
2002-11-28	0	0.210	-	0.210	-	-	0	0	-	0.207	-	0.207	-	-	0	-	-5.41%
2002-11-27	0	0.222	-	0.222	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-3.48%
2002-11-26	0	0.230	-	0.230	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-4.17%
2002-11-25	0	0.240	-	0.240	-	-	0	0	-	0.237	-	0.237	-	-	0	-	-4.00%
2002-11-22	0	0.250	-	0.250	0.227	0.250	16,800	3,994	0.2377	0.246	-	0.246	0.224	0.246	17,039	0.2344	8.70%
2002-11-21	0	0.230	-	0.230	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-4.17%
2002-11-20	0	0.240	-	0.240	0.245	0.245	200,000	49,000	0.2450	0.237	-	0.237	0.242	0.242	202,850	0.2416	-4.00%
2002-11-19	0	0.250	-	0.250	0.250	0.250	20,000	5,000	0.2500	0.246	-	0.246	0.246	0.246	20,285	0.2465	-10.71%
2002-11-18	0	0.280	-	0.280	-	-	0	0	-	0.276	-	0.276	-	-	0	-	0.00%
2002-11-15	0	0.280	-	0.280	-	-	0	0	-	0.276	-	0.276	-	-	0	-	-3.45%
2002-11-14	0	0.290	-	0.290	-	-	1,200	312	0.2600	0.286	-	0.286	-	-	1,217	0.2563	-1.69%
2002-11-13	0	0.295	-	0.295	-	-	0	0	-	0.291	-	0.291	-	-	0	-	-1.67%
2002-11-12	1	0.300	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2002-11-11	1	0.300	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2002-11-08	0	0.300	-	0.300	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
2002-11-07	0	0.300	-	0.300	-	-	0	0	-	0.296	-	0.296	-	-	0	-	-4.76%
2002-11-06	0	0.315	0.275	0.325	-	-	2,000	560	0.2800	0.311	0.271	0.320	-	-	2,028	0.2761	0.00%
2002-11-05	0	0.315	-	0.335	-	-	0	0	-	0.311	-	0.330	-	-	0	-	0.00%
2002-11-04	0	0.315	0.270	0.315	-	-	0	0	-	0.311	0.266	0.311	-	-	0	-	0.00%
2002-11-01	0	0.315	0.265	0.315	0.280	0.330	14,000	4,420	0.3157	0.311	0.261	0.311	0.276	0.325	14,199	0.3113	-5.97%
2002-10-31	0	0.335	-	0.335	-	-	1,000	300	0.3000	0.330	-	0.330	-	-	1,014	0.2958	0.00%
2002-10-30	0	0.335	-	0.335	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-1.47%
2002-10-29	0	0.340	0.290	0.340	-	-	0	0	-	0.335	0.286	0.335	-	-	0	-	0.00%
2002-10-28	0	0.340	-	0.340	0.340	0.340	10,000	3,400	0.3400	0.335	-	0.335	0.335	0.335	10,142	0.3352	9.68%
2002-10-25	0	0.310	-	0.310	-	-	0	0	-	0.306	-	0.306	-	-	0	-	-3.12%
2002-10-24	0	0.320	0.248	0.320	0.300	0.320	10,000	3,070	0.3070	0.316	0.245	0.316	0.296	0.316	10,142	0.3027	14.29%
2002-10-23	0	0.280	0.244	0.310	0.260	0.310	17,200	5,088	0.2958	0.276	0.241	0.306	0.256	0.306	17,445	0.2917	-9.68%
2002-10-22	0	0.310	-	0.320	-	-	0	0	-	0.306	-	0.316	-	-	0	-	0.00%
2002-10-21	0	0.310	-	0.320	-	-	0	0	-	0.306	-	0.316	-	-	0	-	0.00%
2002-10-18	0	0.310	0.260	0.320	-	-	0	0	-	0.306	0.256	0.316	-	-	0	-	0.00%
2002-10-17	0	0.310	0.260	0.320	0.310	0.310	4,000	1,240	0.3100	0.306	0.256	0.316	0.306	0.306	4,057	0.3056	-7.46%
2002-10-16	0	0.335	0.285	0.335	-	-	0	0	-	0.330	0.281	0.330	-	-	0	-	-2.90%
2002-10-15	0	0.345	0.270	0.345	0.345	0.345	4,000	1,380	0.3450	0.340	0.266	0.340	0.340	0.340	4,057	0.3402	7.81%
2002-10-11	0	0.320	0.270	0.330	0.270	0.320	12,500	3,570	0.2856	0.316	0.266	0.325	0.266	0.316	12,678	0.2816	3.23%
2002-10-10	0	0.310	0.250	0.310	0.280	0.360	64,000	18,240	0.2850	0.306	0.246	0.306	0.276	0.355	64,912	0.2810	-11.43%
2002-10-09	0	0.350	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2002-10-08	0	0.350	0.280	0.350	0.350	0.350	10,000	3,500	0.3500	0.345	0.276	0.345	0.345	0.345	10,142	0.3451	9.38%
2002-10-07	0	0.320	0.285	0.320	0.285	0.335	6,000	1,910	0.3183	0.316	0.281	0.316	0.281	0.330	6,085	0.3139	-3.03%
2002-10-04	0	0.330	0.280	0.330	0.330	0.330	212,000	69,960	0.3300	0.325	0.276	0.325	0.325	0.325	215,021	0.3254	-2.94%
2002-10-03	0	0.340	0.290	0.340	0.350	0.350	10,000	3,500	0.3500	0.335	0.286	0.335	0.345	0.345	10,142	0.3451	9.68%
2002-10-02	0	0.310	0.260	0.310	0.295	0.335	66,000	19,740	0.2991	0.306	0.256	0.306	0.291	0.330	66,940	0.2949	-10.14%
2002-09-30	0	0.345	0.300	0.345	0.345	0.345	213,000	73,420	0.3447	0.340	0.296	0.340	0.340	0.340	216,035	0.3399	-4.17%
2002-09-27	0	0.360	0.295	0.360	0.300	0.380	96,000	32,430	0.3378	0.355	0.291	0.355	0.296	0.375	97,368	0.3331	12.50%
2002-09-26	0	0.320	0.300	0.320	0.300	0.345	77,200	24,066	0.3117	0.316	0.296	0.316	0.296	0.340	78,300	0.3074	-8.57%
2002-09-25	0	0.350	0.265	0.360	0.265	0.350	54,500	18,373	0.3371	0.345	0.261	0.355	0.261	0.345	55,277	0.3324	16.67%
2002-09-24	0	0.300	0.300	-	0.300	0.350	12,000	3,800	0.3167	0.296	0.296	-	0.296	0.345	12,171	0.3122	-14.29%
2002-09-23	0	0.350	0.310	0.350	0.310	0.365	170,000	60,750	0.3574	0.345	0.306	0.345	0.306	0.360	172,422	0.3523	-4.11%
2002-09-20	0	0.365	-	0.365	0.365	0.365	150,000	54,750	0.3650	0.360	-	0.360	0.360	0.360	152,137	0.3599	0.00%
2002-09-19	0	0.365	-	0.370	-	-	0	0	-	0.360	-	0.365	-	-	0	-	0.00%
2002-09-18	0	0.365	-	0.370	-	-	0	0	-	0.360	-	0.365	-	-	0	-	0.00%
2002-09-17	0	0.365	-	0.365	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-09-16	0	0.365	-	0.365	-	-	0	0	-	0.360	-	0.360	-	-	0	-	-1.35%
2002-09-13	0	0.370	-	0.370	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-09-12	0	0.370	0.320	-	0.370	0.370	4,000	1,480	0.3700	0.365	0.316	-	0.365	0.365	4,057	0.3648	7.25%
2002-09-11	0	0.345	-	-	0.345	0.345	4,000	1,370	0.3425	0.340	-	-	0.340	0.340	4,057	0.3377	-1.43%
2002-09-10	0	0.350	-	0.350	-	-	0	0	-	0.345	-	0.345	-	-	0	-	0.00%
2002-09-09	0	0.350	-	0.350	-	-	0	0	-	0.345	-	0.345	-	-	0	-	-1.41%
2002-09-06	0	0.355	-	0.355	-	-	0	0	-	0.350	-	0.350	-	-	0	-	-1.39%
2002-09-05	0	0.360	-	0.360	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2002-09-04	0	0.360	-	0.370	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2002-09-03	0	0.360	0.360	0.365	0.340	0.360	9,000	3,140	0.3489	0.355	0.355	0.360	0.335	0.355	9,128	0.3440	-1.37%
2002-09-02	0	0.365	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-08-30	0	0.365	-	0.365	-	-	0	0	-	0.360	-	0.360	-	-	0	-	-1.35%
2002-08-29	0	0.370	-	0.370	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-08-28	0	0.370	-	0.370	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-08-27	0	0.370	-	0.370	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-08-26	0	0.370	-	0.370	-	-	0	0	-	0.365	-	0.365	-	-	0	-	-1.33%
2002-08-23	0	0.375	-	0.375	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2002-08-22	0	0.375	-	0.375	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2002-08-21	0	0.375	-	0.400	-	-	0	0	-	0.370	-	0.394	-	-	0	-	0.00%
2002-08-20	0	0.375	0.325	0.375	0.375	0.375	212,000	79,500	0.3750	0.370	0.320	0.370	0.370	0.370	215,021	0.3697	0.00%
2002-08-19	0	0.375	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2002-08-16	0	0.375	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2002-08-15	0	0.375	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2002-08-14	0	0.375	-	0.375	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2002-08-13	0	0.375	-	0.375	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2002-08-12	0	0.375	-	0.375	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2002-08-09	0	0.375	-	0.390	-	-	0	0	-	0.370	-	0.385	-	-	0	-	0.00%
2002-08-08	0	0.375	-	0.380	0.375	0.375	212,000	79,500	0.3750	0.370	-	0.375	0.370	0.370	215,021	0.3697	-1.32%
2002-08-07	0	0.380	-	0.380	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-5.00%
2002-08-06	0	0.400	-	0.400	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
2002-08-05	0	0.400	-	0.400	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
2002-08-02	0	0.400	-	0.420	-	-	0	0	-	0.394	-	0.414	-	-	0	-	0.00%
2002-08-01	0	0.400	-	0.420	-	-	0	0	-	0.394	-	0.414	-	-	0	-	0.00%
2002-07-31	0	0.400	-	0.400	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
2002-07-30	0	0.400	-	0.400	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
2002-07-29	0	0.400	-	0.400	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
2002-07-26	0	0.400	-	0.400	-	-	0	0	-	0.394	-	0.394	-	-	0	-	0.00%
2002-07-25	0	0.400	-	0.410	0.400	0.400	124,000	49,600	0.4000	0.394	-	0.404	0.394	0.394	125,767	0.3944	0.00%
2002-07-24	0	0.400	-	0.410	-	-	400	108	0.2700	0.394	-	0.404	-	-	406	0.2662	0.00%
2002-07-23	0	0.400	0.290	0.400	0.300	0.400	12,000	4,120	0.3433	0.394	0.286	0.394	0.296	0.394	12,171	0.3385	11.11%
2002-07-22	0	0.360	0.320	-	-	-	0	0	-	0.355	0.316	-	-	-	0	-	0.00%
2002-07-19	0	0.360	0.315	0.380	0.315	0.360	22,000	7,310	0.3323	0.355	0.311	0.375	0.311	0.355	22,313	0.3276	0.00%
2002-07-18	0	0.360	0.320	0.370	-	-	0	0	-	0.355	0.316	0.365	-	-	0	-	0.00%
2002-07-17	0	0.360	0.320	0.360	-	-	0	0	-	0.355	0.316	0.355	-	-	0	-	0.00%
2002-07-16	0	0.360	0.330	0.360	0.330	0.370	6,800	2,388	0.3512	0.355	0.325	0.355	0.325	0.365	6,897	0.3462	2.86%
2002-07-15	0	0.350	0.320	0.360	0.320	0.350	60,000	20,400	0.3400	0.345	0.316	0.355	0.316	0.345	60,855	0.3352	-5.41%
2002-07-12	0	0.370	0.335	0.370	0.370	0.370	10,000	3,700	0.3700	0.365	0.330	0.365	0.365	0.365	10,142	0.3648	12.12%
2002-07-11	0	0.330	0.330	0.375	0.330	0.360	22,000	7,380	0.3355	0.325	0.325	0.370	0.325	0.355	22,313	0.3307	-8.33%
2002-07-10	1	0.360	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2002-07-09	1	0.360	0.335	0.400	-	-	0	0	-	0.355	0.330	0.394	-	-	0	-	0.00%
2002-07-08	0	0.360	0.325	0.360	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	0.00%
2002-07-05	0	0.360	0.325	0.360	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	0.00%
2002-07-04	0	0.360	0.320	0.360	-	-	0	0	-	0.355	0.316	0.355	-	-	0	-	0.00%
2002-07-03	0	0.360	0.305	0.360	0.395	0.395	2,000	790	0.3950	0.355	0.301	0.355	0.389	0.389	2,028	0.3895	1.41%
2002-07-02	0	0.355	0.315	0.395	-	-	0	0	-	0.350	0.311	0.389	-	-	0	-	0.00%
2002-06-28	0	0.355	0.310	0.395	0.355	0.355	20,000	7,100	0.3550	0.350	0.306	0.389	0.350	0.350	20,285	0.3500	0.00%
2002-06-27	0	0.355	0.305	-	0.340	0.355	336,000	116,640	0.3471	0.350	0.301	-	0.335	0.350	340,788	0.3423	1.43%
2002-06-26	0	0.350	0.315	0.360	-	-	0	0	-	0.345	0.311	0.355	-	-	0	-	0.00%
2002-06-25	0	0.350	0.310	0.350	0.340	0.375	24,000	8,300	0.3458	0.345	0.306	0.345	0.335	0.370	24,342	0.3410	-10.26%
2002-06-24	0	0.390	0.340	0.390	0.390	0.390	4,000	1,560	0.3900	0.385	0.335	0.385	0.385	0.385	4,057	0.3845	11.43%
2002-06-21	0	0.350	0.310	0.375	-	-	0	0	-	0.345	0.306	0.370	-	-	0	-	0.00%
2002-06-20	0	0.350	0.310	0.350	-	-	0	0	-	0.345	0.306	0.345	-	-	0	-	-4.11%
2002-06-19	0	0.365	0.325	0.380	-	-	0	0	-	0.360	0.320	0.375	-	-	0	-	0.00%
2002-06-18	0	0.365	0.325	0.365	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	-1.35%
2002-06-17	0	0.370	0.330	0.375	0.330	0.370	88,000	29,440	0.3345	0.365	0.325	0.370	0.325	0.365	89,254	0.3298	-2.63%
2002-06-14	0	0.380	0.335	0.385	-	-	0	0	-	0.375	0.330	0.380	-	-	0	-	0.00%
2002-06-13	0	0.380	0.330	0.380	0.330	0.390	14,000	4,860	0.3471	0.375	0.325	0.375	0.325	0.385	14,199	0.3423	8.57%
2002-06-12	0	0.350	0.335	0.390	-	-	0	0	-	0.345	0.330	0.385	-	-	0	-	0.00%
2002-06-11	0	0.350	0.350	0.380	0.350	0.380	22,000	8,240	0.3745	0.345	0.345	0.375	0.345	0.375	22,313	0.3693	-9.09%
2002-06-10	0	0.385	0.350	0.385	0.340	0.390	30,000	10,720	0.3573	0.380	0.345	0.380	0.335	0.385	30,427	0.3523	10.00%
2002-06-07	0	0.350	0.315	0.375	-	-	0	0	-	0.345	0.311	0.370	-	-	0	-	0.00%
2002-06-06	0	0.350	0.320	0.350	0.340	0.370	4,000	1,420	0.3550	0.345	0.316	0.345	0.335	0.365	4,057	0.3500	-5.41%
2002-06-05	0	0.370	0.315	0.370	0.350	0.370	16,000	5,680	0.3550	0.365	0.311	0.365	0.345	0.365	16,228	0.3500	5.71%
2002-06-04	0	0.350	0.335	0.350	0.330	0.370	42,000	14,020	0.3338	0.345	0.330	0.345	0.325	0.365	42,598	0.3291	-2.78%
2002-06-03	0	0.360	0.320	0.360	0.320	0.360	104,000	33,940	0.3263	0.355	0.316	0.355	0.316	0.355	105,482	0.3218	0.00%
2002-05-31	0	0.360	0.320	0.380	-	-	0	0	-	0.355	0.316	0.375	-	-	0	-	0.00%
2002-05-30	0	0.360	0.330	0.380	0.360	0.360	4,000	1,440	0.3600	0.355	0.325	0.375	0.355	0.355	4,057	0.3549	0.00%
2002-05-29	0	0.360	0.325	0.380	-	-	0	0	-	0.355	0.320	0.375	-	-	0	-	0.00%
2002-05-28	0	0.360	0.335	0.380	-	-	0	0	-	0.355	0.330	0.375	-	-	0	-	0.00%
2002-05-27	0	0.360	0.330	0.385	0.330	0.360	102,000	36,480	0.3576	0.355	0.325	0.380	0.325	0.355	103,453	0.3526	0.00%
2002-05-24	0	0.360	0.330	0.360	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	0.00%
2002-05-23	0	0.360	0.330	0.360	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	-7.69%
2002-05-22	0	0.390	-	0.400	0.370	0.390	20,000	7,600	0.3800	0.385	-	0.394	0.365	0.385	20,285	0.3747	5.41%
2002-05-21	0	0.370	0.320	0.370	0.370	0.370	4,000	1,480	0.3700	0.365	0.316	0.365	0.365	0.365	4,057	0.3648	5.71%
2002-05-17	0	0.350	0.330	0.370	0.350	0.350	30,000	10,500	0.3500	0.345	0.325	0.365	0.345	0.345	30,427	0.3451	-5.41%
2002-05-16	0	0.370	0.335	0.370	-	-	4,000	1,400	0.3500	0.365	0.330	0.365	-	-	4,057	0.3451	0.00%
2002-05-15	0	0.370	0.335	0.370	-	-	0	0	-	0.365	0.330	0.365	-	-	0	-	0.00%
2002-05-14	0	0.370	0.325	0.370	0.370	0.380	16,000	5,980	0.3738	0.365	0.320	0.365	0.365	0.375	16,228	0.3685	0.00%
2002-05-13	0	0.370	0.330	0.370	0.390	0.390	8,000	3,120	0.3900	0.365	0.325	0.365	0.385	0.385	8,114	0.3845	5.71%
2002-05-10	0	0.350	0.330	0.375	0.340	0.380	122,000	43,860	0.3595	0.345	0.325	0.370	0.335	0.375	123,738	0.3545	-11.39%
2002-05-09	0	0.395	0.350	0.400	0.395	0.395	162,000	63,990	0.3950	0.389	0.345	0.394	0.389	0.389	164,308	0.3895	-2.47%
2002-05-08	0	0.405	-	0.405	-	-	0	0	-	0.399	-	0.399	-	-	0	-	-1.22%
2002-05-07	0	0.410	0.350	0.410	0.345	0.420	14,000	5,580	0.3986	0.404	0.345	0.404	0.340	0.414	14,199	0.3930	7.89%
2002-05-06	0	0.380	0.340	0.415	-	-	0	0	-	0.375	0.335	0.409	-	-	0	-	0.00%
2002-05-03	0	0.380	0.340	0.380	0.330	0.385	54,400	18,994	0.3492	0.375	0.335	0.375	0.325	0.380	55,175	0.3442	2.70%
2002-05-02	0	0.370	0.335	0.410	0.370	0.370	10,000	3,700	0.3700	0.365	0.330	0.404	0.365	0.365	10,142	0.3648	0.00%
2002-04-30	0	0.370	-	0.370	0.370	0.370	10,000	3,700	0.3700	0.365	-	0.365	0.365	0.365	10,142	0.3648	10.45%
2002-04-29	0	0.335	0.335	0.395	0.335	0.370	126,000	42,760	0.3394	0.330	0.330	0.389	0.330	0.365	127,795	0.3346	-11.84%
2002-04-26	0	0.380	-	0.380	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-2.56%
2002-04-25	0	0.390	0.350	0.400	-	-	0	0	-	0.385	0.345	0.394	-	-	0	-	0.00%
2002-04-24	0	0.390	0.350	0.400	-	-	0	0	-	0.385	0.345	0.394	-	-	0	-	0.00%
2002-04-23	0	0.390	-	0.390	-	-	0	0	-	0.385	-	0.385	-	-	0	-	-4.88%
2002-04-22	0	0.410	0.335	0.410	0.330	0.415	48,000	16,200	0.3375	0.404	0.330	0.404	0.325	0.409	48,684	0.3328	9.33%
2002-04-19	0	0.375	0.375	-	0.340	0.375	28,000	9,800	0.3500	0.370	0.370	-	0.335	0.370	28,399	0.3451	0.00%
2002-04-18	0	0.375	0.350	0.415	0.355	0.355	10,000	3,550	0.3550	0.370	0.345	0.409	0.350	0.350	10,142	0.3500	0.00%
2002-04-17	0	0.375	0.355	0.415	-	-	0	0	-	0.370	0.350	0.409	-	-	0	-	0.00%
2002-04-16	0	0.375	0.355	0.415	0.375	0.375	74,000	27,750	0.3750	0.370	0.350	0.409	0.370	0.370	75,054	0.3697	0.00%
2002-04-15	0	0.375	0.360	0.415	0.375	0.375	50,000	18,750	0.3750	0.370	0.355	0.409	0.370	0.370	50,712	0.3697	-9.64%
2002-04-12	0	0.415	0.340	0.425	0.410	0.420	102,000	42,400	0.4157	0.409	0.335	0.419	0.404	0.414	103,453	0.4098	6.41%
2002-04-11	0	0.390	0.345	0.400	0.380	0.390	114,000	43,960	0.3856	0.385	0.340	0.394	0.375	0.385	115,624	0.3802	5.41%
2002-04-10	0	0.370	0.325	0.370	0.315	0.380	44,000	15,160	0.3445	0.365	0.320	0.365	0.311	0.375	44,627	0.3397	4.23%
2002-04-09	0	0.355	0.320	0.360	0.320	0.355	32,000	10,940	0.3419	0.350	0.316	0.355	0.316	0.350	32,456	0.3371	-1.39%
2002-04-08	0	0.360	0.325	0.360	0.380	0.380	40,000	15,200	0.3800	0.355	0.320	0.355	0.375	0.375	40,570	0.3747	2.86%
2002-04-04	0	0.350	0.310	0.350	0.370	0.370	30,000	11,100	0.3700	0.345	0.306	0.345	0.365	0.365	30,427	0.3648	1.45%
2002-04-03	0	0.345	0.310	0.345	0.310	0.350	54,000	18,740	0.3470	0.340	0.306	0.340	0.306	0.345	54,769	0.3422	9.52%
2002-04-02	0	0.315	0.310	0.330	0.315	0.330	28,000	9,010	0.3218	0.311	0.306	0.325	0.311	0.325	28,399	0.3173	-5.97%
2002-03-28	0	0.335	0.305	0.335	0.325	0.340	212,000	71,460	0.3371	0.330	0.301	0.330	0.320	0.335	215,021	0.3323	0.00%
2002-03-27	0	0.335	0.315	0.335	0.315	0.340	322,000	107,780	0.3347	0.330	0.311	0.330	0.311	0.335	326,588	0.3300	8.06%
2002-03-26	0	0.310	0.310	0.345	0.305	0.305	78,000	23,790	0.3050	0.306	0.306	0.340	0.301	0.301	79,111	0.3007	1.64%
2002-03-25	0	0.305	0.305	0.345	0.300	0.350	145,600	47,642	0.3272	0.301	0.301	0.340	0.296	0.345	147,675	0.3226	-12.86%
2002-03-22	0	0.350	0.350	0.390	0.345	0.350	422,000	147,440	0.3494	0.345	0.345	0.385	0.340	0.345	428,013	0.3445	1.45%
2002-03-21	0	0.345	0.340	0.350	0.345	0.350	460,000	158,950	0.3455	0.340	0.335	0.345	0.340	0.345	466,554	0.3407	-1.43%
2002-03-20	0	0.350	0.310	0.350	-	-	0	0	-	0.345	0.306	0.345	-	-	0	-	0.00%
2002-03-19	0	0.350	0.305	0.385	-	-	0	0	-	0.345	0.301	0.380	-	-	0	-	0.00%
2002-03-18	0	0.350	0.350	0.385	0.350	0.350	10,000	3,500	0.3500	0.345	0.345	0.380	0.345	0.345	10,142	0.3451	-10.26%
2002-03-15	0	0.390	0.350	0.400	-	-	0	0	-	0.385	0.345	0.394	-	-	0	-	0.00%
2002-03-14	0	0.390	0.350	0.400	-	-	0	0	-	0.385	0.345	0.394	-	-	0	-	0.00%
2002-03-13	0	0.390	0.390	0.400	0.350	0.390	20,000	7,400	0.3700	0.385	0.385	0.394	0.345	0.385	20,285	0.3648	-1.27%
2002-03-12	0	0.395	0.350	0.395	-	-	0	0	-	0.389	0.345	0.389	-	-	0	-	0.00%
2002-03-11	0	0.395	0.340	0.395	0.350	0.395	50,000	19,140	0.3828	0.389	0.335	0.389	0.345	0.389	50,712	0.3774	1.28%
2002-03-08	0	0.390	0.325	0.390	0.360	0.390	190,000	69,770	0.3672	0.385	0.320	0.385	0.355	0.385	192,707	0.3621	-1.27%
2002-03-07	0	0.395	0.345	0.395	0.385	0.395	72,000	28,340	0.3936	0.389	0.340	0.389	0.380	0.389	73,026	0.3881	0.00%
2002-03-06	0	0.395	0.350	0.395	-	-	0	0	-	0.389	0.345	0.389	-	-	0	-	0.00%
2002-03-05	0	0.395	0.355	0.395	0.395	0.395	200,000	79,000	0.3950	0.389	0.350	0.389	0.389	0.389	202,850	0.3895	0.00%
2002-03-04	0	0.395	0.355	0.395	0.350	0.395	40,000	14,900	0.3725	0.389	0.350	0.389	0.345	0.389	40,570	0.3673	1.28%
2002-03-01	0	0.390	0.350	0.390	-	-	0	0	-	0.385	0.345	0.385	-	-	0	-	-2.50%
2002-02-28	0	0.400	0.360	0.400	0.360	0.400	410,341	154,102	0.3755	0.394	0.355	0.394	0.355	0.394	416,188	0.3703	-3.61%
2002-02-27	0	0.415	0.365	0.415	-	-	0	0	-	0.409	0.360	0.409	-	-	0	-	-2.35%
2002-02-26	0	0.425	0.380	0.425	0.410	0.430	212,000	89,570	0.4225	0.419	0.375	0.419	0.404	0.424	215,021	0.4166	2.41%
2002-02-25	0	0.415	-	0.415	0.425	0.425	50,000	21,250	0.4250	0.409	-	0.409	0.419	0.419	50,712	0.4190	3.75%
2002-02-22	0	0.400	0.380	0.400	0.390	0.420	350,000	143,500	0.4100	0.394	0.375	0.394	0.385	0.414	354,987	0.4042	-4.76%
2002-02-21	0	0.420	0.400	0.445	0.390	0.430	256,000	105,340	0.4115	0.414	0.394	0.439	0.385	0.424	259,648	0.4057	-6.67%
2002-02-20	0	0.450	-	0.490	-	-	0	0	-	0.444	-	0.483	-	-	0	-	0.00%
2002-02-19	0	0.450	0.450	0.490	0.450	0.450	2,000	900	0.4500	0.444	0.444	0.483	0.444	0.444	2,028	0.4437	0.00%
2002-02-18	0	0.450	0.450	0.490	0.450	0.450	4,000	1,800	0.4500	0.444	0.444	0.483	0.444	0.444	4,057	0.4437	0.00%
2002-02-15	0	0.450	0.420	0.490	-	-	0	0	-	0.444	0.414	0.483	-	-	0	-	0.00%
2002-02-11	0	0.450	0.420	-	-	-	0	0	-	0.444	0.414	-	-	-	0	-	0.00%
2002-02-08	0	0.450	0.430	0.490	-	-	0	0	-	0.444	0.424	0.483	-	-	0	-	0.00%
2002-02-07	0	0.450	-	0.490	-	-	0	0	-	0.444	-	0.483	-	-	0	-	0.00%
2002-02-06	0	0.450	-	0.480	0.450	0.490	250,000	114,900	0.4596	0.444	-	0.473	0.444	0.483	253,562	0.4531	0.00%
2002-02-05	0	0.450	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2002-02-04	0	0.450	0.450	0.470	0.440	0.440	2,000	880	0.4400	0.444	0.444	0.463	0.434	0.434	2,028	0.4338	-4.26%
2002-02-01	0	0.470	0.440	-	-	-	0	0	-	0.463	0.434	-	-	-	0	-	0.00%
2002-01-31	0	0.470	0.470	-	0.470	0.470	18,500	8,685	0.4695	0.463	0.463	-	0.463	0.463	18,764	0.4629	4.44%
2002-01-30	0	0.450	0.410	0.470	0.450	0.450	10,000	4,500	0.4500	0.444	0.404	0.463	0.444	0.444	10,142	0.4437	0.00%
2002-01-29	0	0.450	0.450	0.470	0.445	0.450	166,000	73,890	0.4451	0.444	0.444	0.463	0.439	0.444	168,365	0.4389	2.27%
2002-01-28	0	0.440	0.430	0.470	-	-	0	0	-	0.434	0.424	0.463	-	-	0	-	0.00%
2002-01-25	0	0.440	0.425	0.470	0.400	0.440	23,200	10,044	0.4329	0.434	0.419	0.463	0.394	0.434	23,531	0.4268	0.00%
2002-01-24	0	0.440	0.405	0.440	0.440	0.440	10,000	4,400	0.4400	0.434	0.399	0.434	0.434	0.434	10,142	0.4338	0.00%
2002-01-23	0	0.440	0.420	0.450	-	-	0	0	-	0.434	0.414	0.444	-	-	0	-	0.00%
2002-01-22	0	0.440	0.405	0.450	-	-	0	0	-	0.434	0.399	0.444	-	-	0	-	0.00%
2002-01-21	0	0.440	-	0.470	-	-	0	0	-	0.434	-	0.463	-	-	0	-	0.00%
2002-01-18	0	0.440	-	0.470	-	-	0	0	-	0.434	-	0.463	-	-	0	-	0.00%
2002-01-17	0	0.440	-	0.470	-	-	0	0	-	0.434	-	0.463	-	-	0	-	0.00%
2002-01-16	0	0.440	0.430	0.460	0.410	0.440	48,000	20,120	0.4192	0.434	0.424	0.454	0.404	0.434	48,684	0.4133	0.00%
2002-01-15	0	0.440	0.410	0.470	-	-	0	0	-	0.434	0.404	0.463	-	-	0	-	0.00%
2002-01-14	0	0.440	0.440	0.470	0.440	0.440	2,000	880	0.4400	0.434	0.434	0.463	0.434	0.434	2,028	0.4338	0.00%
2002-01-11	0	0.440	0.440	0.470	0.440	0.440	6,000	2,640	0.4400	0.434	0.434	0.463	0.434	0.434	6,085	0.4338	-2.22%
2002-01-10	0	0.450	0.430	0.465	-	-	0	0	-	0.444	0.424	0.458	-	-	0	-	0.00%
2002-01-09	0	0.450	0.435	0.480	0.450	0.450	331,200	148,992	0.4499	0.444	0.429	0.473	0.444	0.444	335,919	0.4435	-3.23%
2002-01-08	0	0.465	0.465	0.485	0.465	0.480	154,100	73,294	0.4756	0.458	0.458	0.478	0.458	0.473	156,296	0.4689	-6.06%
2002-01-07	0	0.495	0.495	0.510	0.480	0.580	562,000	286,440	0.5097	0.488	0.488	0.503	0.473	0.572	570,008	0.5025	1.02%
2002-01-04	0	0.490	0.470	0.490	0.460	0.500	1,090,493	516,067	0.4732	0.483	0.463	0.483	0.454	0.493	1,106,031	0.4666	-9.26%
2002-01-03	0	0.540	-	0.550	-	-	0	0	-	0.532	-	0.542	-	-	0	-	0.00%
2002-01-02	0	0.540	0.490	0.550	0.540	0.540	50,000	27,000	0.5400	0.532	0.483	0.542	0.532	0.532	50,712	0.5324	-1.82%
2001-12-31	0	0.550	0.500	0.550	0.580	0.590	118,000	69,440	0.5885	0.542	0.493	0.542	0.572	0.582	119,681	0.5802	0.00%
2001-12-28	0	0.550	-	0.570	-	-	0	0	-	0.542	-	0.562	-	-	0	-	0.00%
2001-12-27	0	0.550	-	0.550	-	-	0	0	-	0.542	-	0.542	-	-	0	-	0.00%
2001-12-24	0	0.550	-	0.560	-	-	0	0	-	0.542	-	0.552	-	-	0	-	0.00%
2001-12-21	0	0.550	-	0.550	-	-	0	0	-	0.542	-	0.542	-	-	0	-	0.00%
2001-12-20	0	0.550	0.530	0.590	0.550	0.600	1,071,014	591,917	0.5527	0.542	0.523	0.582	0.542	0.592	1,086,275	0.5449	-11.29%
2001-12-19	0	0.620	0.590	0.620	0.550	0.620	1,260,000	744,280	0.5907	0.611	0.582	0.611	0.542	0.611	1,277,953	0.5824	14.81%
2001-12-18	0	0.540	0.495	0.550	0.500	0.540	90,000	47,000	0.5222	0.532	0.488	0.542	0.493	0.532	91,282	0.5149	8.00%
2001-12-17	0	0.500	0.500	0.520	0.500	0.500	20,000	10,000	0.5000	0.493	0.493	0.513	0.493	0.493	20,285	0.4930	-7.41%
2001-12-14	0	0.540	0.500	0.540	-	-	0	0	-	0.532	0.493	0.532	-	-	0	-	0.00%
2001-12-13	0	0.540	0.530	0.540	0.520	0.540	202,000	106,600	0.5277	0.532	0.523	0.532	0.513	0.532	204,878	0.5203	3.85%
2001-12-12	0	0.520	0.520	0.540	0.510	0.530	310,000	161,800	0.5219	0.513	0.513	0.532	0.503	0.523	314,417	0.5146	4.00%
2001-12-11	0	0.500	0.470	0.520	-	-	0	0	-	0.493	0.463	0.513	-	-	0	-	0.00%
2001-12-10	0	0.500	0.500	0.520	0.460	0.460	2,800	1,272	0.4543	0.493	0.493	0.513	0.454	0.454	2,840	0.4479	4.17%
2001-12-07	0	0.480	0.480	0.520	0.480	0.480	10,000	4,800	0.4800	0.473	0.473	0.513	0.473	0.473	10,142	0.4733	-4.00%
2001-12-06	0	0.500	0.480	0.500	-	-	0	0	-	0.493	0.473	0.493	-	-	0	-	-1.96%
2001-12-05	0	0.510	0.475	0.510	0.460	0.510	100,000	49,680	0.4968	0.503	0.468	0.503	0.454	0.503	101,425	0.4898	0.00%
2001-12-04	0	0.510	-	0.510	-	-	0	0	-	0.503	-	0.503	-	-	0	-	0.00%
2001-12-03	0	0.510	-	0.510	-	-	0	0	-	0.503	-	0.503	-	-	0	-	0.00%
2001-11-30	0	0.510	0.500	0.510	0.460	0.510	90,000	43,680	0.4853	0.503	0.493	0.503	0.454	0.503	91,282	0.4785	2.00%
2001-11-29	0	0.500	0.460	0.500	-	-	0	0	-	0.493	0.454	0.493	-	-	0	-	0.00%
2001-11-28	0	0.500	0.460	0.510	-	-	0	0	-	0.493	0.454	0.503	-	-	0	-	0.00%
2001-11-27	0	0.500	0.460	0.510	-	-	1,100	484	0.4400	0.493	0.454	0.503	-	-	1,116	0.4338	0.00%
2001-11-26	0	0.500	0.460	0.500	-	-	0	0	-	0.493	0.454	0.493	-	-	0	-	0.00%
2001-11-23	0	0.500	0.460	0.500	0.500	0.500	10,000	5,000	0.5000	0.493	0.454	0.493	0.493	0.493	10,142	0.4930	0.00%
2001-11-22	0	0.500	0.460	0.510	-	-	0	0	-	0.493	0.454	0.503	-	-	0	-	0.00%
2001-11-21	0	0.500	0.470	0.500	-	-	0	0	-	0.493	0.463	0.493	-	-	0	-	0.00%
2001-11-20	0	0.500	0.460	0.500	0.500	0.500	72,000	36,000	0.5000	0.493	0.454	0.493	0.493	0.493	73,026	0.4930	0.00%
2001-11-19	0	0.500	0.490	0.500	0.490	0.500	84,000	41,360	0.4924	0.493	0.483	0.493	0.483	0.493	85,197	0.4855	0.00%
2001-11-16	0	0.500	-	0.500	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2001-11-15	0	0.500	-	0.500	-	-	1,000,000	500,000	0.5000	0.493	-	0.493	-	-	1,014,249	0.4930	0.00%
2001-11-14	0	0.500	0.460	0.500	0.460	0.500	62,000	30,520	0.4923	0.493	0.454	0.493	0.454	0.493	62,883	0.4853	0.00%
2001-11-13	0	0.500	-	0.500	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2001-11-12	0	0.500	0.460	0.500	-	-	0	0	-	0.493	0.454	0.493	-	-	0	-	0.00%
2001-11-09	0	0.500	-	0.500	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2001-11-08	0	0.500	0.460	0.500	-	-	0	0	-	0.493	0.454	0.493	-	-	0	-	0.00%
2001-11-07	0	0.500	0.490	0.500	0.460	0.500	18,000	8,600	0.4778	0.493	0.483	0.493	0.454	0.493	18,256	0.4711	0.00%
2001-11-06	0	0.500	0.460	0.500	0.495	0.500	176,000	87,790	0.4988	0.493	0.454	0.493	0.488	0.493	178,508	0.4918	0.00%
2001-11-05	0	0.500	0.500	0.530	0.500	0.500	12,000	6,000	0.5000	0.493	0.493	0.523	0.493	0.493	12,171	0.4930	0.00%
2001-11-02	0	0.500	0.500	0.530	0.500	0.520	74,000	38,440	0.5195	0.493	0.493	0.523	0.493	0.513	75,054	0.5122	0.00%
2001-11-01	0	0.500	0.500	0.520	0.500	0.510	246,400	124,188	0.5040	0.493	0.493	0.513	0.493	0.503	249,911	0.4969	0.00%
2001-10-31	0	0.500	0.480	0.500	0.480	0.500	26,000	12,800	0.4923	0.493	0.473	0.493	0.473	0.493	26,370	0.4854	0.00%
2001-10-30	0	0.500	0.480	0.500	0.480	0.500	42,000	20,640	0.4914	0.493	0.473	0.493	0.473	0.493	42,598	0.4845	0.00%
2001-10-29	0	0.500	-	0.500	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2001-10-26	0	0.500	0.460	0.500	-	-	0	0	-	0.493	0.454	0.493	-	-	0	-	0.00%
2001-10-24	0	0.500	0.490	0.500	-	-	0	0	-	0.493	0.483	0.493	-	-	0	-	0.00%
2001-10-23	0	0.500	0.450	0.500	-	-	0	0	-	0.493	0.444	0.493	-	-	0	-	0.00%
2001-10-22	0	0.500	-	0.500	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2001-10-19	0	0.500	0.480	0.500	0.500	0.500	10,000	5,000	0.5000	0.493	0.473	0.493	0.493	0.493	10,142	0.4930	2.04%
2001-10-18	0	0.490	0.480	0.490	0.500	0.500	40,000	20,000	0.5000	0.483	0.473	0.483	0.493	0.493	40,570	0.4930	-7.55%
2001-10-17	0	0.530	0.510	0.530	-	-	0	0	-	0.523	0.503	0.523	-	-	0	-	0.00%
2001-10-16	0	0.530	0.510	0.530	-	-	0	0	-	0.523	0.503	0.523	-	-	0	-	-3.64%
2001-10-15	0	0.550	0.500	0.550	0.540	0.560	1,330,000	730,100	0.5489	0.542	0.493	0.542	0.532	0.552	1,348,951	0.5412	-1.79%
2001-10-12	0	0.560	0.530	0.560	0.530	0.570	140,000	79,080	0.5649	0.552	0.523	0.552	0.523	0.562	141,995	0.5569	0.00%
2001-10-11	0	0.560	0.530	0.560	0.550	0.560	180,000	99,540	0.5530	0.552	0.523	0.552	0.542	0.552	182,565	0.5452	1.82%
2001-10-10	0	0.550	0.550	0.560	0.540	0.550	200,000	109,000	0.5450	0.542	0.542	0.552	0.532	0.542	202,850	0.5373	0.00%
2001-10-09	0	0.550	0.510	0.550	-	-	0	0	-	0.542	0.503	0.542	-	-	0	-	0.00%
2001-10-08	0	0.550	0.510	0.550	0.530	0.550	250,000	134,500	0.5380	0.542	0.503	0.542	0.523	0.542	253,562	0.5304	0.00%
2001-10-05	0	0.550	0.510	0.550	0.500	0.550	541,020	285,939	0.5285	0.542	0.503	0.542	0.493	0.542	548,729	0.5211	-1.79%
2001-10-04	0	0.560	0.510	0.560	0.500	0.560	764,000	398,700	0.5219	0.552	0.503	0.552	0.493	0.552	774,886	0.5145	0.00%
2001-10-03	0	0.560	0.550	0.560	0.540	0.560	14,000	7,680	0.5486	0.552	0.542	0.552	0.532	0.552	14,199	0.5409	0.00%
2001-09-28	0	0.560	0.550	0.570	0.500	0.570	82,000	45,420	0.5539	0.552	0.542	0.562	0.493	0.562	83,168	0.5461	-3.45%
2001-09-27	0	0.580	0.560	0.580	-	-	0	0	-	0.572	0.552	0.572	-	-	0	-	-1.69%
2001-09-26	0	0.590	0.580	0.590	0.560	0.590	1,010,000	584,000	0.5782	0.582	0.572	0.582	0.552	0.582	1,024,391	0.5701	0.00%
2001-09-25	0	0.590	0.570	0.590	0.590	0.590	730,000	430,700	0.5900	0.582	0.562	0.582	0.582	0.582	740,402	0.5817	-1.67%
2001-09-24	0	0.600	0.590	0.600	0.580	0.610	994,000	589,400	0.5930	0.592	0.582	0.592	0.572	0.601	1,008,163	0.5846	-3.23%
2001-09-21	0	0.620	0.600	0.630	0.600	0.630	243,000	149,860	0.6167	0.611	0.592	0.621	0.592	0.621	246,462	0.6080	-4.62%
2001-09-20	0	0.650	0.640	0.650	0.600	0.650	447,200	284,428	0.6360	0.641	0.631	0.641	0.592	0.641	453,572	0.6271	-1.52%
2001-09-19	0	0.660	-	0.660	-	-	0	0	-	0.651	-	0.651	-	-	0	-	-1.49%
2001-09-18	0	0.670	-	0.670	0.670	0.680	50,000	33,600	0.6720	0.661	-	0.661	0.661	0.670	50,712	0.6626	-1.47%
2001-09-17	0	0.680	-	0.680	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2001-09-14	0	0.680	0.600	0.680	0.690	0.690	2,000	1,380	0.6900	0.670	0.592	0.670	0.680	0.680	2,028	0.6803	1.49%
2001-09-13	0	0.670	0.630	0.670	0.670	0.680	30,000	20,240	0.6747	0.661	0.621	0.661	0.661	0.670	30,427	0.6652	-2.90%
2001-09-12	0	0.690	-	0.690	0.690	0.690	2,000	1,380	0.6900	0.680	-	0.680	0.680	0.680	2,028	0.6803	-2.82%
2001-09-11	0	0.710	0.700	0.710	0.690	0.710	82,000	57,280	0.6985	0.700	0.690	0.700	0.680	0.700	83,168	0.6887	1.43%
2001-09-10	0	0.700	0.690	0.700	0.690	0.700	2,864,750	2,002,693	0.6991	0.690	0.680	0.690	0.680	0.690	2,905,569	0.6893	0.00%
2001-09-07	0	0.700	0.680	0.700	0.700	0.710	260,000	184,100	0.7081	0.690	0.670	0.690	0.690	0.700	263,705	0.6981	0.00%
2001-09-06	0	0.700	0.700	0.710	-	-	0	0	-	0.690	0.690	0.700	-	-	0	-	0.00%
2001-09-05	0	0.700	0.680	0.700	0.700	0.700	12,000	8,400	0.7000	0.690	0.670	0.690	0.690	0.690	12,171	0.6902	0.00%
2001-09-04	0	0.700	0.700	0.710	0.680	0.700	108,000	74,620	0.6909	0.690	0.690	0.700	0.670	0.690	109,539	0.6812	0.00%
2001-09-03	0	0.700	0.700	0.710	-	-	100,000	70,000	0.7000	0.690	0.690	0.700	-	-	101,425	0.6902	0.00%
2001-08-31	0	0.700	0.700	0.710	0.700	0.700	4,000	2,800	0.7000	0.690	0.690	0.700	0.690	0.690	4,057	0.6902	0.00%
2001-08-30	0	0.700	0.690	0.700	0.690	0.700	110,000	76,000	0.6909	0.690	0.680	0.690	0.680	0.690	111,567	0.6812	0.00%
2001-08-29	0	0.700	0.700	0.710	0.680	0.700	113,200	77,668	0.6861	0.690	0.690	0.700	0.670	0.690	114,813	0.6765	0.00%
2001-08-28	0	0.700	0.700	0.710	0.690	0.710	100,800	71,480	0.7091	0.690	0.690	0.700	0.680	0.700	102,236	0.6992	-1.41%
2001-08-27	0	0.710	0.700	0.720	0.710	0.710	50,000	35,500	0.7100	0.700	0.690	0.710	0.700	0.700	50,712	0.7000	0.00%
2001-08-24	0	0.710	0.700	0.710	0.680	0.710	224,000	153,240	0.6841	0.700	0.690	0.700	0.670	0.700	227,192	0.6745	0.00%
2001-08-23	0	0.710	0.700	0.710	0.690	0.710	91,200	63,588	0.6972	0.700	0.690	0.700	0.680	0.700	92,499	0.6874	1.43%
2001-08-22	0	0.700	0.700	0.710	0.680	0.700	26,000	17,760	0.6831	0.690	0.690	0.700	0.670	0.690	26,370	0.6735	0.00%
2001-08-21	0	0.700	0.690	0.700	0.700	0.700	30,000	21,000	0.7000	0.690	0.680	0.690	0.690	0.690	30,427	0.6902	-1.41%
2001-08-20	0	0.710	0.700	0.710	0.690	0.710	30,000	20,900	0.6967	0.700	0.690	0.700	0.680	0.700	30,427	0.6869	1.43%
2001-08-17	0	0.700	0.680	0.700	0.700	0.700	40,000	27,700	0.6925	0.690	0.670	0.690	0.690	0.690	40,570	0.6828	-1.41%
2001-08-16	0	0.710	0.690	0.710	0.690	0.710	62,000	43,340	0.6990	0.700	0.680	0.700	0.680	0.700	62,883	0.6892	1.43%
2001-08-15	0	0.700	0.700	0.710	0.690	0.690	6,000	4,140	0.6900	0.690	0.690	0.700	0.680	0.680	6,085	0.6803	0.00%
2001-08-14	0	0.700	0.690	0.700	0.700	0.710	50,000	35,480	0.7096	0.690	0.680	0.690	0.690	0.700	50,712	0.6996	0.00%
2001-08-13	0	0.700	0.700	0.710	0.700	0.700	42,000	29,400	0.7000	0.690	0.690	0.700	0.690	0.690	42,598	0.6902	0.00%
2001-08-10	0	0.700	0.690	0.710	-	-	0	0	-	0.690	0.680	0.700	-	-	0	-	0.00%
2001-08-09	0	0.700	0.690	0.710	-	-	0	0	-	0.690	0.680	0.700	-	-	0	-	0.00%
2001-08-08	0	0.700	0.700	0.710	0.690	0.700	300,000	209,180	0.6973	0.690	0.690	0.700	0.680	0.690	304,275	0.6875	0.00%
2001-08-07	0	0.700	0.700	0.710	0.700	0.700	96,000	67,200	0.7000	0.690	0.690	0.700	0.690	0.690	97,368	0.6902	0.00%
2001-08-06	0	0.700	0.700	0.720	0.700	0.700	64,000	44,800	0.7000	0.690	0.690	0.710	0.690	0.690	64,912	0.6902	0.00%
2001-08-03	0	0.700	0.700	0.720	-	-	0	0	-	0.690	0.690	0.710	-	-	0	-	0.00%
2001-08-02	0	0.700	0.700	0.710	0.700	0.710	178,000	125,300	0.7039	0.690	0.690	0.700	0.690	0.700	180,536	0.6940	-1.41%
2001-08-01	0	0.710	0.710	0.720	0.710	0.710	379,400	269,304	0.7098	0.700	0.700	0.710	0.700	0.700	384,806	0.6998	-1.39%
2001-07-31	0	0.720	0.720	0.730	0.700	0.720	220,000	156,200	0.7100	0.710	0.710	0.720	0.690	0.710	223,135	0.7000	1.41%
2001-07-30	0	0.710	0.700	0.710	0.700	0.710	204,000	143,000	0.7010	0.700	0.690	0.700	0.690	0.700	206,907	0.6911	0.00%
2001-07-27	0	0.710	0.700	0.720	0.710	0.720	130,000	92,400	0.7108	0.700	0.690	0.710	0.700	0.710	131,852	0.7008	-2.74%
2001-07-26	0	0.730	0.720	0.730	0.710	0.730	24,000	17,440	0.7267	0.720	0.710	0.720	0.700	0.720	24,342	0.7165	-1.35%
2001-07-24	0	0.740	0.740	0.750	0.710	0.730	140,000	101,100	0.7221	0.730	0.730	0.739	0.700	0.720	141,995	0.7120	-1.33%
2001-07-23	0	0.750	0.730	0.750	0.700	0.750	191,600	139,032	0.7256	0.739	0.720	0.739	0.690	0.739	194,330	0.7154	-1.32%
2001-07-20	0	0.760	0.740	0.760	0.730	0.760	42,000	30,920	0.7362	0.749	0.730	0.749	0.720	0.749	42,598	0.7258	0.00%
2001-07-19	0	0.760	0.760	0.770	0.700	0.770	165,200	120,460	0.7292	0.749	0.749	0.759	0.690	0.759	167,554	0.7189	2.70%
2001-07-18	0	0.740	0.740	0.800	0.740	0.740	10,800	7,960	0.7370	0.730	0.730	0.789	0.730	0.730	10,954	0.7267	-1.33%
2001-07-17	0	0.750	0.750	0.800	0.750	0.750	2,000	1,500	0.7500	0.739	0.739	0.789	0.739	0.739	2,028	0.7395	-1.32%
2001-07-16	0	0.760	0.760	0.800	0.750	0.750	20,000	15,000	0.7500	0.749	0.749	0.789	0.739	0.739	20,285	0.7395	-3.80%
2001-07-13	0	0.790	0.750	0.800	0.750	0.790	26,000	19,960	0.7677	0.779	0.739	0.789	0.739	0.779	26,370	0.7569	1.28%
2001-07-12	0	0.780	0.750	0.780	0.750	0.790	110,000	85,260	0.7751	0.769	0.739	0.769	0.739	0.779	111,567	0.7642	-2.50%
2001-07-11	0	0.800	0.790	0.800	0.700	0.800	35,200	24,892	0.7072	0.789	0.779	0.789	0.690	0.789	35,702	0.6972	0.00%
2001-07-10	0	0.800	-	0.800	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2001-07-09	0	0.800	0.750	0.800	-	-	1,200	840	0.7000	0.789	0.739	0.789	-	-	1,217	0.6902	-1.23%
2001-07-05	0	0.810	-	0.840	-	-	0	0	-	0.799	-	0.828	-	-	0	-	0.00%
2001-07-04	0	0.810	0.800	0.810	0.810	0.810	6,000	4,860	0.8100	0.799	0.789	0.799	0.799	0.799	6,085	0.7986	8.00%
2001-07-03	0	0.750	0.740	0.750	-	-	0	0	-	0.739	0.730	0.739	-	-	0	-	0.00%
2001-06-29	0	0.750	0.750	0.770	0.750	0.770	46,000	34,800	0.7565	0.739	0.739	0.759	0.739	0.759	46,655	0.7459	-2.60%
2001-06-28	0	0.770	0.750	0.790	-	-	0	0	-	0.759	0.739	0.779	-	-	0	-	0.00%
2001-06-27	0	0.770	0.750	0.780	-	-	0	0	-	0.759	0.739	0.769	-	-	0	-	0.00%
2001-06-26	0	0.770	0.760	0.770	0.760	0.780	77,200	59,364	0.7690	0.759	0.749	0.759	0.749	0.769	78,300	0.7582	-3.75%
2001-06-22	0	0.800	0.770	0.800	0.780	0.800	170,000	134,800	0.7929	0.789	0.759	0.789	0.769	0.789	172,422	0.7818	0.00%
2001-06-21	0	0.800	0.780	0.790	0.770	0.810	506,000	399,500	0.7895	0.789	0.769	0.779	0.759	0.799	513,210	0.7784	2.56%
2001-06-20	0	0.780	0.770	0.780	0.760	0.780	54,000	41,660	0.7715	0.769	0.759	0.769	0.749	0.769	54,769	0.7606	0.00%
2001-06-19	0	0.780	0.770	0.780	0.780	0.780	76,800	59,864	0.7795	0.769	0.759	0.769	0.769	0.769	77,894	0.7685	-1.27%
2001-06-18	0	0.790	0.780	0.790	0.770	0.800	2,854,000	2,279,840	0.7988	0.779	0.769	0.779	0.759	0.789	2,894,666	0.7876	-1.25%
2001-06-15	0	0.800	0.780	0.810	0.780	0.800	95,200	75,096	0.7888	0.789	0.769	0.799	0.769	0.789	96,556	0.7777	0.00%
2001-06-14	0	0.800	0.790	0.810	0.760	0.820	219,289	172,093	0.7848	0.789	0.779	0.799	0.749	0.808	222,414	0.7738	0.00%
2001-06-13	0	0.800	0.800	0.830	0.790	0.810	184,000	147,100	0.7995	0.789	0.789	0.818	0.779	0.799	186,622	0.7882	-1.23%
2001-06-12	0	0.810	0.810	0.820	0.780	0.820	140,000	112,200	0.8014	0.799	0.799	0.808	0.769	0.808	141,995	0.7902	-3.57%
2001-06-11	0	0.840	0.830	0.840	0.830	0.860	627,600	526,244	0.8385	0.828	0.818	0.828	0.818	0.848	636,542	0.8267	0.00%
2001-06-08	0	0.840	0.810	0.840	0.820	0.840	303,000	250,520	0.8268	0.828	0.799	0.828	0.808	0.828	307,317	0.8152	0.00%
2001-06-07	0	0.840	0.820	0.850	0.820	0.850	328,000	272,572	0.8310	0.828	0.808	0.838	0.808	0.838	332,674	0.8193	-1.18%
2001-06-06	0	0.850	0.840	0.850	0.830	0.850	318,000	266,020	0.8365	0.838	0.828	0.838	0.818	0.838	322,531	0.8248	0.00%
2001-06-05	0	0.850	0.840	0.850	0.820	0.850	242,000	200,900	0.8302	0.838	0.828	0.838	0.808	0.838	245,448	0.8185	0.00%
2001-06-04	0	0.850	0.830	0.850	0.830	0.850	2,035,600	1,729,780	0.8498	0.838	0.818	0.838	0.818	0.838	2,064,605	0.8378	0.00%
2001-06-01	0	0.850	0.850	0.860	0.850	0.850	98,000	83,300	0.8500	0.838	0.838	0.848	0.838	0.838	99,396	0.8381	1.19%
2001-05-31	0	0.840	0.830	0.860	0.840	0.860	230,000	194,200	0.8443	0.828	0.818	0.848	0.828	0.848	233,277	0.8325	-2.33%
2001-05-30	0	0.860	0.850	0.860	0.830	0.860	273,200	230,344	0.8431	0.848	0.838	0.848	0.818	0.848	277,093	0.8313	1.18%
2001-05-29	0	0.850	0.850	0.860	0.840	0.850	372,000	313,680	0.8432	0.838	0.838	0.848	0.828	0.838	377,301	0.8314	0.00%
2001-05-28	0	0.850	0.850	0.880	0.830	0.850	239,200	199,796	0.8353	0.838	0.838	0.868	0.818	0.838	242,608	0.8235	0.00%
2001-05-25	0	0.850	0.850	0.880	0.850	0.900	396,000	344,980	0.8712	0.838	0.838	0.868	0.838	0.887	401,642	0.8589	-1.16%
2001-05-24	0	0.860	0.860	0.890	0.830	0.880	342,000	297,020	0.8685	0.848	0.848	0.877	0.818	0.868	346,873	0.8563	0.00%
2001-05-23	0	0.860	0.850	0.860	0.850	0.860	110,000	93,660	0.8515	0.848	0.838	0.848	0.838	0.848	111,567	0.8395	1.18%
2001-05-22	0	0.850	0.850	0.860	0.830	0.870	189,200	161,256	0.8523	0.838	0.838	0.848	0.818	0.858	191,896	0.8403	0.00%
2001-05-21	0	0.850	0.810	0.870	0.810	0.850	274,400	228,424	0.8324	0.838	0.799	0.858	0.799	0.838	278,310	0.8208	0.00%
2001-05-18	0	0.850	0.800	0.850	0.810	0.850	344,000	283,300	0.8235	0.838	0.789	0.838	0.799	0.838	348,902	0.8120	0.00%
2001-05-17	0	0.850	0.850	0.860	0.820	0.850	119,200	100,436	0.8426	0.838	0.838	0.848	0.808	0.838	120,898	0.8307	0.00%
2001-05-16	0	0.850	0.820	0.850	0.850	0.850	108,000	91,800	0.8500	0.838	0.808	0.838	0.838	0.838	109,539	0.8381	-3.41%
2001-05-15	0	0.880	0.850	0.880	0.820	0.880	138,800	117,300	0.8451	0.868	0.838	0.868	0.808	0.868	140,778	0.8332	3.53%
2001-05-14	0	0.850	0.820	0.860	0.850	0.850	150,000	127,500	0.8500	0.838	0.808	0.848	0.838	0.838	152,137	0.8381	-1.16%
2001-05-11	0	0.860	0.820	0.870	0.860	0.890	53,200	47,156	0.8864	0.848	0.808	0.858	0.848	0.877	53,958	0.8739	0.00%
2001-05-10	0	0.860	0.810	0.860	0.810	0.880	86,000	74,400	0.8651	0.848	0.799	0.848	0.799	0.868	87,225	0.8530	0.00%
2001-05-09	0	0.860	0.810	0.860	0.810	0.870	50,000	43,120	0.8624	0.848	0.799	0.848	0.799	0.858	50,712	0.8503	1.18%
2001-05-08	0	0.850	0.840	0.850	0.800	0.850	210,000	173,200	0.8248	0.838	0.828	0.838	0.789	0.838	212,992	0.8132	-3.41%
2001-05-07	0	0.880	0.800	0.880	-	-	0	0	-	0.868	0.789	0.868	-	-	0	-	0.00%
2001-05-04	0	0.880	0.850	0.890	0.880	0.880	50,000	44,000	0.8800	0.868	0.838	0.877	0.868	0.868	50,712	0.8676	3.53%
2001-05-03	0	0.850	0.850	0.860	0.840	0.850	112,400	95,480	0.8495	0.838	0.838	0.848	0.828	0.838	114,002	0.8375	0.00%
2001-05-02	0	0.850	0.850	0.870	0.850	0.870	130,000	111,100	0.8546	0.838	0.838	0.858	0.838	0.858	131,852	0.8426	-1.16%
2001-04-27	0	0.860	0.860	0.870	0.810	0.870	70,000	60,100	0.8586	0.848	0.848	0.858	0.799	0.858	70,997	0.8465	-1.15%
2001-04-26	0	0.870	0.850	0.870	0.810	0.870	93,200	79,948	0.8578	0.858	0.838	0.858	0.799	0.858	94,528	0.8458	1.16%
2001-04-25	0	0.860	0.810	0.860	-	-	0	0	-	0.848	0.799	0.848	-	-	0	-	-1.15%
2001-04-24	0	0.870	0.810	0.870	0.850	0.870	60,000	51,040	0.8507	0.858	0.799	0.858	0.838	0.858	60,855	0.8387	0.00%
2001-04-23	0	0.870	0.810	0.870	0.880	0.880	50,000	44,000	0.8800	0.858	0.799	0.858	0.868	0.868	50,712	0.8676	1.16%
2001-04-20	0	0.860	0.820	0.860	0.810	0.860	44,000	37,060	0.8423	0.848	0.808	0.848	0.799	0.848	44,627	0.8304	0.00%
2001-04-19	0	0.860	0.820	0.940	0.810	0.860	82,000	67,600	0.8244	0.848	0.808	0.927	0.799	0.848	83,168	0.8128	-2.27%
2001-04-18	0	0.880	0.880	0.910	0.810	0.880	13,000	11,170	0.8592	0.868	0.868	0.897	0.799	0.868	13,185	0.8472	0.00%
2001-04-17	0	0.880	0.800	0.920	0.880	0.880	50,000	44,000	0.8800	0.868	0.789	0.907	0.868	0.868	50,712	0.8676	0.00%
2001-04-12	0	0.880	0.860	0.880	0.820	0.880	19,200	16,344	0.8513	0.868	0.848	0.868	0.808	0.868	19,474	0.8393	-1.12%
2001-04-11	0	0.890	0.860	0.910	0.890	0.890	50,000	44,500	0.8900	0.877	0.848	0.897	0.877	0.877	50,712	0.8775	1.14%
2001-04-10	0	0.880	0.850	0.880	0.850	0.880	58,000	50,800	0.8759	0.868	0.838	0.868	0.838	0.868	58,826	0.8636	-1.12%
2001-04-09	0	0.890	0.880	0.890	0.800	0.890	41,200	34,840	0.8456	0.877	0.868	0.877	0.789	0.877	41,787	0.8338	2.30%
2001-04-06	0	0.870	0.860	0.870	0.800	0.870	164,800	137,628	0.8351	0.858	0.848	0.858	0.789	0.858	167,148	0.8234	0.00%
2001-04-04	0	0.870	0.860	0.880	0.820	0.870	136,000	114,260	0.8401	0.858	0.848	0.868	0.808	0.858	137,938	0.8283	1.16%
2001-04-03	0	0.860	0.850	0.870	0.850	0.870	54,000	46,920	0.8689	0.848	0.838	0.858	0.838	0.858	54,769	0.8567	0.00%
2001-04-02	0	0.860	0.850	0.860	0.810	0.870	195,200	166,476	0.8528	0.848	0.838	0.848	0.799	0.858	197,981	0.8409	-2.27%
2001-03-30	0	0.880	0.820	0.880	0.850	0.880	464,400	396,372	0.8535	0.868	0.808	0.868	0.838	0.868	471,017	0.8415	1.15%
2001-03-29	0	0.870	0.810	0.870	0.810	0.870	58,000	49,280	0.8497	0.858	0.799	0.858	0.799	0.858	58,826	0.8377	1.16%
2001-03-28	0	0.860	0.810	0.860	0.840	0.880	200,000	171,300	0.8565	0.848	0.799	0.848	0.828	0.868	202,850	0.8445	1.18%
2001-03-27	0	0.850	0.810	0.850	0.810	0.850	60,000	50,040	0.8340	0.838	0.799	0.838	0.799	0.838	60,855	0.8223	0.00%
2001-03-26	0	0.850	0.800	0.850	0.800	0.850	198,000	163,600	0.8263	0.838	0.789	0.838	0.789	0.838	200,821	0.8147	0.00%
2001-03-23	0	0.850	0.780	0.850	0.780	0.850	441,750	356,293	0.8065	0.838	0.769	0.838	0.769	0.838	448,044	0.7952	0.00%
2001-03-22	0	0.850	0.790	0.850	0.800	0.850	206,000	168,360	0.8173	0.838	0.779	0.838	0.789	0.838	208,935	0.8058	0.00%
2001-03-21	0	0.850	0.790	0.850	0.800	0.850	744,000	615,900	0.8278	0.838	0.779	0.838	0.789	0.838	754,601	0.8162	0.00%
2001-03-20	0	0.850	0.820	0.850	0.830	0.860	120,000	102,800	0.8567	0.838	0.808	0.838	0.818	0.848	121,710	0.8446	-1.16%
2001-03-19	0	0.860	0.830	0.900	0.860	0.860	150,000	129,000	0.8600	0.848	0.818	0.887	0.848	0.848	152,137	0.8479	0.00%
2001-03-16	0	0.860	0.860	0.870	0.830	0.870	218,000	187,780	0.8614	0.848	0.848	0.858	0.818	0.858	221,106	0.8493	-2.27%
2001-03-15	0	0.880	0.830	0.880	0.860	0.880	160,000	137,800	0.8613	0.868	0.818	0.868	0.848	0.868	162,280	0.8492	3.53%
2001-03-14	0	0.850	0.830	0.890	0.850	0.850	4,800	3,960	0.8250	0.838	0.818	0.877	0.838	0.838	4,868	0.8134	0.00%
2001-03-13	0	0.850	0.850	-	0.800	0.850	158,000	131,300	0.8310	0.838	0.838	-	0.789	0.838	160,251	0.8193	0.00%
2001-03-12	0	0.850	0.830	0.850	0.840	0.890	606,800	520,940	0.8585	0.838	0.818	0.838	0.828	0.877	615,446	0.8464	-3.41%
2001-03-09	0	0.880	0.850	0.880	0.860	0.880	381,000	330,180	0.8666	0.868	0.838	0.868	0.848	0.868	386,429	0.8544	-2.22%
2001-03-08	0	0.900	0.890	0.900	0.880	0.930	307,000	280,230	0.9128	0.887	0.877	0.887	0.868	0.917	311,374	0.9000	0.00%
2001-03-07	0	0.900	0.860	0.900	0.860	0.910	206,000	184,900	0.8976	0.887	0.848	0.887	0.848	0.897	208,935	0.8850	-1.10%
2001-03-06	0	0.910	0.900	0.910	0.910	0.930	160,000	148,560	0.9285	0.897	0.887	0.897	0.897	0.917	162,280	0.9155	-2.15%
2001-03-05	0	0.930	0.920	0.930	0.950	0.950	100,000	95,000	0.9500	0.917	0.907	0.917	0.937	0.937	101,425	0.9367	-3.12%
2001-03-02	0	0.960	0.960	0.980	0.960	0.980	268,000	261,280	0.9749	0.947	0.947	0.966	0.947	0.966	271,819	0.9612	0.00%
2001-03-01	0	0.960	0.950	0.960	0.960	0.960	150,000	144,000	0.9600	0.947	0.937	0.947	0.947	0.947	152,137	0.9465	1.05%
2001-02-28	0	0.950	0.950	0.980	0.940	0.990	256,000	251,760	0.9834	0.937	0.937	0.966	0.927	0.976	259,648	0.9696	-3.06%
2001-02-27	0	0.980	0.950	0.980	0.950	1.020	424,000	421,280	0.9936	0.966	0.937	0.966	0.937	1.006	430,041	0.9796	-2.97%
2001-02-26	0	1.010	1.000	1.010	0.950	1.020	372,500	374,465	1.0053	0.996	0.986	0.996	0.937	1.006	377,808	0.9912	2.02%
2001-02-23	0	0.990	0.950	0.990	0.980	1.080	560,400	575,612	1.0271	0.976	0.937	0.976	0.966	1.065	568,385	1.0127	-1.98%
2001-02-22	0	1.010	0.940	1.010	1.000	1.030	410,000	413,040	1.0074	0.996	0.927	0.996	0.986	1.016	415,842	0.9933	1.00%
2001-02-21	0	1.000	0.980	1.000	0.960	1.040	889,200	879,480	0.9891	0.986	0.966	0.986	0.947	1.025	901,870	0.9752	5.26%
2001-02-20	0	0.950	0.920	0.950	0.950	0.970	120,000	115,080	0.9590	0.937	0.907	0.937	0.937	0.956	121,710	0.9455	2.15%
2001-02-19	0	0.930	0.930	0.950	0.930	0.990	180,000	172,060	0.9559	0.917	0.917	0.937	0.917	0.976	182,565	0.9425	-1.06%
2001-02-16	0	0.940	0.930	0.940	0.930	0.950	268,000	252,200	0.9410	0.927	0.917	0.927	0.917	0.937	271,819	0.9278	1.08%
2001-02-15	0	0.930	0.900	0.930	0.850	0.950	289,200	258,556	0.8940	0.917	0.887	0.917	0.838	0.937	293,321	0.8815	5.68%
2001-02-14	0	0.880	0.870	0.880	0.740	0.900	165,600	138,044	0.8336	0.868	0.858	0.868	0.730	0.887	167,960	0.8219	17.33%
2001-02-13	0	0.750	-	-	0.750	0.750	50,000	37,500	0.7500	0.739	-	-	0.739	0.739	50,712	0.7395	-9.64%
2001-02-12	1	0.830	-	-	-	-	0	0	-	0.818	-	-	-	-	0	-	0.00%
2001-02-09	0	0.830	0.800	0.830	-	-	0	0	-	0.818	0.789	0.818	-	-	0	-	0.00%
2001-02-08	0	0.830	-	0.840	0.830	0.830	50,000	41,500	0.8300	0.818	-	0.828	0.818	0.818	50,712	0.8183	0.00%
2001-02-07	0	0.830	0.790	0.840	0.800	0.830	24,000	19,500	0.8125	0.818	0.779	0.828	0.789	0.818	24,342	0.8011	-1.19%
2001-02-06	0	0.840	0.780	0.840	0.780	0.840	106,400	85,216	0.8009	0.828	0.769	0.828	0.769	0.828	107,916	0.7897	0.00%
2001-02-05	0	0.840	-	0.840	0.850	0.850	100,000	85,000	0.8500	0.828	-	0.828	0.838	0.838	101,425	0.8381	3.70%
2001-02-02	0	0.810	0.810	0.830	0.810	0.840	118,800	96,676	0.8138	0.799	0.799	0.818	0.799	0.828	120,493	0.8023	-1.22%
2001-02-01	0	0.820	0.820	0.840	0.820	0.840	102,000	85,640	0.8396	0.808	0.808	0.828	0.808	0.828	103,453	0.8278	0.00%
2001-01-31	0	0.820	0.800	0.840	0.780	0.840	272,000	225,560	0.8293	0.808	0.789	0.828	0.769	0.828	275,876	0.8176	-3.53%
2001-01-30	0	0.850	0.800	0.850	0.800	0.860	190,000	160,500	0.8447	0.838	0.789	0.838	0.789	0.848	192,707	0.8329	-2.30%
2001-01-29	0	0.870	-	0.870	-	-	4,000	3,480	0.8700	0.858	-	0.858	-	-	4,057	0.8578	0.00%
2001-01-23	0	0.870	0.760	-	0.870	0.870	4,000	3,480	0.8700	0.858	0.749	-	0.858	0.858	4,057	0.8578	8.75%
2001-01-22	0	0.800	0.790	0.870	0.800	0.870	154,000	123,640	0.8029	0.789	0.779	0.858	0.789	0.858	156,194	0.7916	-1.23%
2001-01-19	0	0.810	0.810	0.840	0.800	0.810	1,066,000	858,280	0.8051	0.799	0.799	0.828	0.789	0.799	1,081,189	0.7938	0.00%
2001-01-18	0	0.810	0.800	0.840	0.800	0.810	1,111,200	894,200	0.8047	0.799	0.789	0.828	0.789	0.799	1,127,033	0.7934	0.00%
2001-01-17	0	0.810	0.810	0.850	0.810	0.830	1,004,400	828,544	0.8249	0.799	0.799	0.838	0.799	0.818	1,018,711	0.8133	-2.41%
2001-01-16	0	0.830	0.830	0.840	0.830	0.830	2,000	1,660	0.8300	0.818	0.818	0.828	0.818	0.818	2,028	0.8183	-4.60%
2001-01-15	0	0.870	0.850	0.870	0.830	0.870	731,600	618,928	0.8460	0.858	0.838	0.858	0.818	0.858	742,024	0.8341	2.35%
2001-01-12	0	0.850	0.840	0.850	0.820	0.850	2,183,600	1,815,512	0.8314	0.838	0.828	0.838	0.808	0.838	2,214,713	0.8198	0.00%
2001-01-11	0	0.850	0.830	0.850	0.830	0.860	706,000	590,140	0.8359	0.838	0.818	0.838	0.818	0.848	716,060	0.8241	0.00%
2001-01-10	0	0.850	0.820	0.850	0.820	0.860	1,625,600	1,357,800	0.8353	0.838	0.808	0.838	0.808	0.848	1,648,763	0.8235	1.19%
2001-01-09	0	0.840	0.820	0.840	0.820	0.840	1,055,200	880,576	0.8345	0.828	0.808	0.828	0.808	0.828	1,070,235	0.8228	0.00%
2001-01-08	0	0.840	0.820	0.840	0.800	0.860	868,800	724,492	0.8339	0.828	0.808	0.828	0.789	0.848	881,179	0.8222	-2.33%
2001-01-05	0	0.860	0.840	0.860	0.840	0.880	282,400	243,494	0.8622	0.848	0.828	0.848	0.828	0.868	286,424	0.8501	-1.15%
2001-01-04	0	0.870	0.840	0.880	0.840	0.880	292,800	253,668	0.8664	0.858	0.828	0.868	0.828	0.868	296,972	0.8542	1.16%
2001-01-03	0	0.860	0.830	0.860	0.820	0.860	106,100	89,754	0.8459	0.848	0.818	0.848	0.808	0.848	107,612	0.8341	-1.15%
2001-01-02	0	0.870	0.850	0.870	0.830	0.870	220,800	190,320	0.8620	0.858	0.838	0.858	0.818	0.858	223,946	0.8498	2.35%
2000-12-29	0	0.170	-	0.170	0.164	0.170	2,616,000	437,662	0.1673	0.838	-	0.838	0.808	0.838	530,655	0.8248	0.00%
2000-12-28	0	0.170	0.163	0.170	0.163	0.170	502,000	84,426	0.1682	0.838	0.804	0.838	0.804	0.838	101,831	0.8291	0.00%
2000-12-27	0	0.170	-	0.170	-	-	0	0	-	0.838	-	0.838	-	-	0	-	0.00%
2000-12-22	0	0.170	0.166	0.170	0.166	0.170	1,387,500	233,366	0.1682	0.838	0.818	0.838	0.818	0.838	281,454	0.8291	-1.73%
2000-12-21	0	0.173	0.171	0.173	0.165	0.173	220,000	37,504	0.1705	0.853	0.843	0.853	0.813	0.853	44,627	0.8404	0.00%
2000-12-20	0	0.173	0.167	0.175	0.167	0.175	5,530,000	943,192	0.1706	0.853	0.823	0.863	0.823	0.863	1,121,759	0.8408	0.00%
2000-12-19	0	0.173	0.170	0.173	0.170	0.174	3,162,000	543,484	0.1719	0.853	0.838	0.853	0.838	0.858	641,411	0.8473	0.00%
2000-12-18	0	0.173	0.173	0.175	0.170	0.175	250,000	43,150	0.1726	0.853	0.853	0.863	0.838	0.863	50,712	0.8509	-0.19%
2000-12-15	0	0.175	0.172	0.175	0.168	0.175	1,620,000	279,780	0.1727	0.854	0.840	0.854	0.820	0.854	331,776	0.8433	-0.57%
2000-12-14	0	0.176	0.170	0.180	0.170	0.177	1,752,000	304,844	0.1740	0.859	0.830	0.879	0.830	0.864	358,810	0.8496	-1.12%
2000-12-13	0	0.178	0.178	0.179	0.178	0.181	1,818,000	326,554	0.1796	0.869	0.869	0.874	0.869	0.884	372,327	0.8771	-0.56%
2000-12-12	0	0.179	0.177	0.179	0.176	0.179	3,343,000	593,814	0.1776	0.874	0.864	0.874	0.859	0.874	684,647	0.8673	-0.56%
2000-12-11	0	0.180	0.173	0.180	0.173	0.185	2,452,000	440,336	0.1796	0.879	0.845	0.879	0.845	0.903	502,170	0.8769	-2.17%
2000-12-08	0	0.184	0.183	0.184	0.183	0.188	3,748,000	693,614	0.1851	0.898	0.894	0.898	0.894	0.918	767,591	0.9036	1.10%
2000-12-07	0	0.182	0.182	0.184	0.168	0.183	6,138,000	1,084,488	0.1767	0.889	0.889	0.898	0.820	0.894	1,257,064	0.8627	2.82%
2000-12-06	0	0.177	0.172	0.178	0.162	0.178	18,180,000	3,009,630	0.1655	0.864	0.840	0.869	0.791	0.869	3,723,268	0.8083	7.93%
2000-12-05	0	0.164	0.162	0.164	0.160	0.165	1,452,000	236,690	0.1630	0.801	0.791	0.801	0.781	0.806	297,370	0.7959	0.00%
2000-12-04	0	0.164	0.160	0.164	0.160	0.165	550,000	89,650	0.1630	0.801	0.781	0.801	0.781	0.806	112,640	0.7959	-0.61%
2000-12-01	0	0.165	0.161	0.165	0.160	0.165	1,158,000	187,904	0.1623	0.806	0.786	0.806	0.781	0.806	237,159	0.7923	0.00%
2000-11-30	0	0.165	0.157	0.165	0.160	0.165	2,972,000	486,953	0.1638	0.806	0.767	0.806	0.781	0.806	608,666	0.8000	0.00%
2000-11-29	0	0.165	0.162	0.166	0.160	0.166	2,682,000	442,866	0.1651	0.806	0.791	0.811	0.781	0.811	549,274	0.8063	-0.60%
2000-11-28	0	0.166	0.162	0.168	0.159	0.166	2,700,000	441,450	0.1635	0.811	0.791	0.820	0.776	0.811	552,961	0.7983	1.84%
2000-11-27	0	0.163	0.161	0.163	0.153	0.163	10,264,000	1,612,756	0.1571	0.796	0.786	0.796	0.747	0.796	2,102,069	0.7672	0.62%
2000-11-24	0	0.162	0.160	0.163	0.159	0.166	33,434,500	4,978,049	0.1489	0.791	0.781	0.796	0.776	0.811	6,847,393	0.7270	-1.82%
2000-11-23	0	0.165	0.163	0.165	0.163	0.167	1,940,000	320,010	0.1650	0.806	0.796	0.806	0.796	0.815	397,312	0.8054	-2.37%
2000-11-22	0	0.169	0.165	0.169	0.163	0.169	4,350,000	721,840	0.1659	0.825	0.806	0.825	0.796	0.825	890,881	0.8103	0.00%
2000-11-21	0	0.169	0.163	0.170	0.160	0.171	4,724,000	780,518	0.1652	0.825	0.796	0.830	0.781	0.835	967,476	0.8068	-0.59%
2000-11-20	0	0.170	0.165	0.170	0.161	0.172	6,386,000	1,065,461	0.1668	0.830	0.806	0.830	0.786	0.840	1,307,854	0.8147	-1.16%
2000-11-17	0	0.172	0.170	0.174	0.100	0.218	43,194,000	7,722,124	0.1788	0.840	0.830	0.850	0.488	1.064	8,846,141	0.8729	-32.55%
2000-11-16	1	0.255	-	-	-	-	0	0	-	1.245	-	-	-	-	0	-	0.00%
2000-11-15	1	0.255	-	-	-	-	0	0	-	1.245	-	-	-	-	0	-	0.00%
2000-11-14	0	0.255	0.249	0.255	0.246	0.270	8,038,000	2,023,650	0.2518	1.245	1.216	1.245	1.201	1.318	1,646,184	1.2293	-1.92%
2000-11-13	0	0.260	0.255	0.270	0.255	0.295	3,084,000	809,180	0.2624	1.270	1.245	1.318	1.245	1.440	631,604	1.2812	-7.14%
2000-11-10	0	0.280	0.280	0.285	0.280	0.295	1,842,000	530,270	0.2879	1.367	1.367	1.392	1.367	1.440	377,242	1.4056	-5.08%
2000-11-09	0	0.295	0.290	0.295	0.285	0.300	1,580,000	457,650	0.2897	1.440	1.416	1.440	1.392	1.465	323,584	1.4143	-1.67%
2000-11-08	0	0.300	0.300	0.305	0.300	0.325	13,498,000	4,197,660	0.3110	1.465	1.465	1.489	1.465	1.587	2,764,393	1.5185	0.00%
2000-11-07	0	0.300	0.295	0.300	0.290	0.305	4,690,000	1,388,600	0.2961	1.465	1.440	1.465	1.416	1.489	960,513	1.4457	-1.64%
2000-11-06	0	0.305	0.295	0.300	0.290	0.325	13,504,000	4,041,160	0.2993	1.489	1.440	1.465	1.416	1.587	2,765,622	1.4612	3.39%
2000-11-03	0	0.295	0.290	0.295	0.270	0.300	8,342,000	2,430,750	0.2914	1.440	1.416	1.440	1.318	1.465	1,708,443	1.4228	5.36%
2000-11-02	0	0.280	0.275	0.285	0.280	0.290	1,080,000	304,200	0.2817	1.367	1.343	1.392	1.367	1.416	221,184	1.3753	-3.45%
2000-11-01	0	0.290	0.285	0.295	0.270	0.290	2,605,000	728,170	0.2795	1.416	1.392	1.440	1.318	1.416	533,505	1.3649	0.00%
2000-10-31	0	0.290	0.285	0.295	0.280	0.300	1,264,000	362,400	0.2867	1.416	1.392	1.440	1.367	1.465	258,867	1.3999	1.75%
2000-10-30	0	0.285	0.280	0.290	0.280	0.305	1,991,000	578,010	0.2903	1.392	1.367	1.416	1.367	1.489	407,757	1.4175	-6.56%
2000-10-27	0	0.305	0.290	0.305	0.290	0.305	5,534,000	1,658,020	0.2996	1.489	1.416	1.489	1.416	1.489	1,133,364	1.4629	3.39%
2000-10-26	0	0.295	0.290	0.295	0.270	0.300	9,700,000	2,781,250	0.2867	1.440	1.416	1.440	1.318	1.465	1,986,562	1.4000	5.36%
2000-10-25	0	0.280	0.270	0.280	0.260	0.285	2,308,000	628,720	0.2724	1.367	1.318	1.367	1.270	1.392	472,679	1.3301	3.70%
2000-10-24	0	0.270	0.255	0.270	0.265	0.280	870,000	232,750	0.2675	1.318	1.245	1.318	1.294	1.367	178,176	1.3063	0.00%
2000-10-23	0	0.270	0.255	0.270	-	-	0	0	-	1.318	1.245	1.318	-	-	0	-	-1.82%
2000-10-20	0	0.275	0.265	0.275	0.265	0.280	2,655,000	723,210	0.2724	1.343	1.294	1.343	1.294	1.367	543,745	1.3301	1.85%
2000-10-19	0	0.270	0.260	0.270	0.260	0.290	1,088,000	290,680	0.2672	1.318	1.270	1.318	1.270	1.416	222,823	1.3045	-5.26%
2000-10-18	0	0.285	0.275	0.280	0.275	0.285	4,662,000	1,320,310	0.2832	1.392	1.343	1.367	1.343	1.392	954,779	1.3828	-5.00%
2000-10-17	0	0.300	0.295	0.300	0.290	0.300	1,154,000	340,230	0.2948	1.465	1.440	1.465	1.416	1.465	236,339	1.4396	-4.76%
2000-10-16	0	0.315	0.285	0.315	0.285	0.315	3,730,000	1,098,080	0.2944	1.538	1.392	1.538	1.392	1.538	763,905	1.4375	5.00%
2000-10-13	0	0.300	0.295	0.300	0.280	0.300	524,000	155,430	0.2966	1.465	1.440	1.465	1.367	1.465	107,315	1.4483	-3.23%
2000-10-12	0	0.310	0.300	0.310	0.285	0.315	4,128,000	1,225,450	0.2969	1.514	1.465	1.514	1.392	1.538	845,415	1.4495	-1.59%
2000-10-11	0	0.315	0.295	0.320	0.300	0.320	1,280,000	396,200	0.3095	1.538	1.440	1.562	1.465	1.562	262,144	1.5114	-1.56%
2000-10-10	0	0.320	0.305	0.320	0.300	0.325	1,618,000	503,740	0.3113	1.562	1.489	1.562	1.465	1.587	331,367	1.5202	-3.03%
2000-10-09	0	0.330	0.300	0.330	0.250	0.330	1,602,000	505,880	0.3158	1.611	1.465	1.611	1.221	1.611	328,090	1.5419	0.00%
2000-10-05	0	0.330	0.320	0.335	0.320	0.330	564,000	182,980	0.3244	1.611	1.562	1.636	1.562	1.611	115,507	1.5841	4.76%
2000-10-04	0	0.315	0.315	0.320	0.315	0.320	1,430,000	455,450	0.3185	1.538	1.538	1.562	1.538	1.562	292,864	1.5552	-3.08%
2000-10-03	0	0.325	0.320	0.335	0.320	0.335	510,000	164,000	0.3216	1.587	1.562	1.636	1.562	1.636	104,448	1.5702	-2.99%
2000-09-29	0	0.335	0.320	0.335	0.320	0.340	770,000	253,150	0.3288	1.636	1.562	1.636	1.562	1.660	157,696	1.6053	-1.47%
2000-09-28	0	0.340	0.315	0.340	0.320	0.340	592,000	193,550	0.3269	1.660	1.538	1.660	1.562	1.660	121,242	1.5964	-1.45%
2000-09-27	0	0.345	0.325	0.350	0.325	0.345	548,000	184,180	0.3361	1.685	1.587	1.709	1.587	1.685	112,231	1.6411	1.47%
2000-09-26	0	0.340	0.325	0.340	0.325	0.340	1,616,000	532,530	0.3295	1.660	1.587	1.660	1.587	1.660	330,957	1.6091	0.00%
2000-09-25	0	0.340	0.330	0.340	0.330	0.340	865,000	287,610	0.3325	1.660	1.611	1.660	1.611	1.660	177,152	1.6235	3.03%
2000-09-22	0	0.330	0.315	0.335	0.315	0.330	2,450,000	784,550	0.3202	1.611	1.538	1.636	1.538	1.611	501,761	1.5636	-1.49%
2000-09-21	0	0.335	0.320	0.335	0.320	0.335	1,246,000	404,170	0.3244	1.636	1.562	1.636	1.562	1.636	255,181	1.5839	-4.29%
2000-09-20	0	0.350	0.330	0.350	0.330	0.350	1,770,000	596,950	0.3373	1.709	1.611	1.709	1.611	1.709	362,496	1.6468	0.00%
2000-09-19	0	0.350	0.335	0.350	0.315	0.350	630,000	208,450	0.3309	1.709	1.636	1.709	1.538	1.709	129,024	1.6156	1.45%
2000-09-18	0	0.345	0.340	0.345	0.340	0.355	2,840,000	978,700	0.3446	1.685	1.660	1.685	1.660	1.733	581,633	1.6827	-5.48%
2000-09-15	0	0.365	0.355	0.360	0.350	0.365	1,688,000	606,570	0.3593	1.782	1.733	1.758	1.709	1.782	345,703	1.7546	-3.95%
2000-09-14	0	0.380	0.350	0.380	0.350	0.385	3,414,000	1,229,580	0.3602	1.855	1.709	1.855	1.709	1.880	699,188	1.7586	1.33%
2000-09-12	0	0.375	0.365	0.375	0.365	0.395	3,234,000	1,214,590	0.3756	1.831	1.782	1.831	1.782	1.929	662,324	1.8338	-5.06%
2000-09-11	0	0.395	0.385	0.395	0.370	0.395	2,580,000	971,300	0.3765	1.929	1.880	1.929	1.807	1.929	528,385	1.8382	-1.25%
2000-09-08	0	0.400	0.385	0.400	0.385	0.400	2,060,000	817,850	0.3970	1.953	1.880	1.953	1.880	1.953	421,888	1.9385	0.00%
2000-09-07	0	0.400	0.385	0.400	0.385	0.400	3,070,000	1,197,250	0.3900	1.953	1.880	1.953	1.880	1.953	628,737	1.9042	0.00%
2000-09-06	0	0.400	0.390	0.400	0.385	0.400	3,040,000	1,200,800	0.3950	1.953	1.904	1.953	1.880	1.953	622,593	1.9287	0.00%
2000-09-05	0	0.400	0.395	0.400	0.395	0.400	2,980,000	1,180,050	0.3960	1.953	1.929	1.953	1.929	1.953	610,305	1.9335	-1.23%
2000-09-04	0	0.405	0.395	0.405	0.400	0.410	10,616,000	4,262,260	0.4015	1.978	1.929	1.978	1.953	2.002	2,174,159	1.9604	-1.22%
2000-09-01	0	0.410	0.395	0.410	0.395	0.410	24,396,000	9,421,860	0.3862	2.002	1.929	2.002	1.929	2.002	4,996,306	1.8858	1.23%
2000-08-31	0	0.405	0.400	0.405	0.380	0.405	14,172,000	5,620,630	0.3966	1.978	1.953	1.978	1.855	1.978	2,902,429	1.9365	5.19%
2000-08-30	0	0.385	0.385	0.390	0.370	0.385	2,210,000	838,450	0.3794	1.880	1.880	1.904	1.807	1.880	452,608	1.8525	1.32%
2000-08-29	0	0.380	0.375	0.380	0.365	0.395	5,000,000	1,921,850	0.3844	1.855	1.831	1.855	1.782	1.929	1,024,001	1.8768	-1.30%
2000-08-28	0	0.385	0.380	0.385	0.375	0.385	3,602,000	1,372,290	0.3810	1.880	1.855	1.880	1.831	1.880	737,690	1.8603	4.05%
2000-08-25	0	0.370	0.365	0.375	0.355	0.370	2,860,000	1,036,300	0.3623	1.807	1.782	1.831	1.733	1.807	585,729	1.7692	4.23%
2000-08-24	0	0.355	0.355	0.365	0.355	0.365	1,638,000	589,030	0.3596	1.733	1.733	1.782	1.733	1.782	335,463	1.7559	-1.39%
2000-08-23	0	0.360	0.355	0.360	0.360	0.385	5,198,000	1,923,730	0.3701	1.758	1.733	1.758	1.758	1.880	1,064,552	1.8071	-6.49%
2000-08-22	0	0.385	0.385	0.390	0.380	0.400	6,168,000	2,397,760	0.3887	1.880	1.880	1.904	1.855	1.953	1,263,208	1.8982	0.00%
2000-08-21	0	0.385	0.385	0.390	0.370	0.400	6,700,000	2,622,020	0.3913	1.880	1.880	1.904	1.807	1.953	1,372,161	1.9109	2.67%
2000-08-18	0	0.375	0.370	0.375	0.360	0.375	960,000	356,350	0.3712	1.831	1.807	1.831	1.758	1.831	196,608	1.8125	1.35%
2000-08-17	0	0.370	0.365	0.370	0.360	0.370	1,410,000	512,100	0.3632	1.807	1.782	1.807	1.758	1.807	288,768	1.7734	1.37%
2000-08-16	0	0.365	0.360	0.365	0.345	0.365	1,508,000	538,480	0.3571	1.782	1.758	1.782	1.685	1.782	308,839	1.7436	4.29%
2000-08-15	0	0.350	0.350	0.355	0.335	0.350	1,514,000	523,400	0.3457	1.709	1.709	1.733	1.636	1.709	310,068	1.6880	1.45%
2000-08-14	0	0.345	0.340	0.345	0.345	0.345	880,000	303,600	0.3450	1.685	1.660	1.685	1.685	1.685	180,224	1.6846	0.00%
2000-08-11	0	0.345	0.345	0.360	0.345	0.350	130,000	45,350	0.3488	1.685	1.685	1.758	1.685	1.709	26,624	1.7033	-2.82%
2000-08-10	0	0.355	0.355	0.360	0.350	0.360	1,900,000	681,070	0.3585	1.733	1.733	1.758	1.709	1.758	389,120	1.7503	0.00%
2000-08-09	0	0.355	0.350	0.355	0.355	0.365	650,000	231,750	0.3565	1.733	1.709	1.733	1.733	1.782	133,120	1.7409	1.43%
2000-08-08	0	0.350	0.350	0.355	0.340	0.360	2,046,000	705,570	0.3449	1.709	1.709	1.733	1.660	1.758	419,021	1.6839	0.00%
2000-08-07	0	0.350	0.350	0.355	0.350	0.355	464,000	162,900	0.3511	1.709	1.709	1.733	1.709	1.733	95,027	1.7142	-2.78%
2000-08-04	0	0.360	0.350	0.360	0.350	0.360	1,100,000	385,210	0.3502	1.758	1.709	1.758	1.709	1.758	225,280	1.7099	1.41%
2000-08-03	0	0.355	0.355	0.360	0.335	0.365	1,434,000	497,420	0.3469	1.733	1.733	1.758	1.636	1.782	293,684	1.6937	4.41%
2000-08-02	0	0.340	0.340	0.345	0.340	0.350	2,376,000	813,440	0.3424	1.660	1.660	1.685	1.660	1.709	486,605	1.6717	-2.86%
2000-08-01	0	0.350	0.350	0.360	0.350	0.355	1,060,000	371,080	0.3501	1.709	1.709	1.758	1.709	1.733	217,088	1.7094	0.00%
2000-07-31	0	0.350	0.350	0.355	0.350	0.360	2,416,000	850,150	0.3519	1.709	1.709	1.733	1.709	1.758	494,797	1.7182	-2.78%
2000-07-28	0	0.360	0.355	0.360	0.360	0.365	1,910,000	689,650	0.3611	1.758	1.733	1.758	1.758	1.782	391,168	1.7631	-2.70%
2000-07-27	0	0.370	0.370	0.380	0.365	0.375	2,260,000	840,850	0.3721	1.807	1.807	1.855	1.782	1.831	462,848	1.8167	-2.63%
2000-07-26	0	0.380	0.380	0.385	0.375	0.385	998,000	382,640	0.3834	1.855	1.855	1.880	1.831	1.880	204,391	1.8721	1.33%
2000-07-25	0	0.375	0.375	0.380	0.375	0.380	1,260,000	476,400	0.3781	1.831	1.831	1.855	1.831	1.855	258,048	1.8462	-1.32%
2000-07-24	0	0.380	0.380	0.385	0.370	0.385	1,626,000	619,130	0.3808	1.855	1.855	1.880	1.807	1.880	333,005	1.8592	0.00%
2000-07-21	0	0.380	0.380	0.385	0.375	0.400	16,278,000	6,247,470	0.3838	1.855	1.855	1.880	1.831	1.953	3,333,738	1.8740	-2.56%
2000-07-20	1	0.390	0.390	0.395	0.385	0.390	664,000	258,710	0.3896	1.904	1.904	1.929	1.880	1.904	135,987	1.9025	1.30%
2000-07-19	0	0.385	0.385	0.390	0.380	0.410	17,872,000	7,015,400	0.3925	1.880	1.880	1.904	1.855	2.002	3,660,190	1.9167	1.32%
2000-07-18	0	0.380	0.380	0.385	0.380	0.390	3,054,000	1,174,340	0.3845	1.855	1.855	1.880	1.855	1.904	625,460	1.8776	-1.30%
2000-07-17	0	0.385	0.385	0.390	0.380	0.385	2,486,000	945,980	0.3805	1.880	1.880	1.904	1.855	1.880	509,133	1.8580	2.67%
2000-07-14	0	0.375	0.375	0.380	0.375	0.380	2,716,000	1,022,700	0.3765	1.831	1.831	1.855	1.831	1.855	556,237	1.8386	-1.32%
2000-07-13	0	0.380	0.370	0.380	0.375	0.390	10,684,000	4,073,200	0.3812	1.855	1.807	1.855	1.831	1.904	2,188,086	1.8615	0.00%
2000-07-12	0	0.380	0.380	0.385	0.360	0.400	11,318,000	4,326,610	0.3823	1.855	1.855	1.880	1.758	1.953	2,317,929	1.8666	0.00%
2000-07-11	0	0.380	0.375	0.380	0.375	0.390	3,452,000	1,326,950	0.3844	1.855	1.831	1.855	1.831	1.904	706,970	1.8770	-2.56%
2000-07-10	0	0.390	0.385	0.390	0.380	0.390	2,322,000	902,240	0.3886	1.904	1.880	1.904	1.855	1.904	475,546	1.8973	2.63%
2000-07-07	0	0.380	0.375	0.380	0.380	0.385	1,160,000	444,100	0.3828	1.855	1.831	1.855	1.855	1.880	237,568	1.8694	-2.56%
2000-07-06	0	0.390	0.370	0.390	0.375	0.390	4,884,000	1,872,850	0.3835	1.904	1.807	1.904	1.831	1.904	1,000,244	1.8724	1.30%
2000-07-05	0	0.385	0.385	0.390	0.385	0.395	3,352,000	1,304,140	0.3891	1.880	1.880	1.904	1.880	1.929	686,490	1.8997	-2.53%
2000-07-04	0	0.395	0.390	0.400	0.385	0.405	4,470,000	1,768,990	0.3957	1.929	1.904	1.953	1.880	1.978	915,457	1.9324	1.28%
2000-07-03	0	0.390	0.385	0.395	0.390	0.405	3,792,000	1,495,410	0.3944	1.904	1.880	1.929	1.904	1.978	776,602	1.9256	0.00%
2000-06-30	0	0.390	0.390	0.395	0.375	0.395	996,000	385,240	0.3868	1.904	1.904	1.929	1.831	1.929	203,981	1.8886	4.00%
2000-06-29	0	0.375	0.375	0.380	0.370	0.390	1,750,000	661,250	0.3779	1.831	1.831	1.855	1.807	1.904	358,400	1.8450	-3.85%
2000-06-28	0	0.390	0.380	0.390	0.370	0.390	6,203,000	2,358,800	0.3803	1.904	1.855	1.904	1.807	1.904	1,270,376	1.8568	4.00%
2000-06-27	0	0.375	0.375	0.380	0.375	0.410	11,492,000	4,505,090	0.3920	1.831	1.831	1.855	1.831	2.002	2,353,564	1.9142	-3.85%
2000-06-26	0	0.390	0.390	0.400	0.390	0.395	11,214,000	4,398,360	0.3922	1.904	1.904	1.953	1.904	1.929	2,296,630	1.9151	-1.27%
2000-06-23	0	0.395	0.390	0.395	0.390	0.400	7,678,000	3,039,170	0.3958	1.929	1.904	1.929	1.904	1.953	1,572,456	1.9328	-1.25%
2000-06-22	0	0.400	0.400	0.410	0.400	0.410	4,676,000	1,891,100	0.4044	1.953	1.953	2.002	1.953	2.002	957,646	1.9747	0.00%
2000-06-21	0	0.400	0.400	0.405	0.400	0.410	6,166,900	2,486,893	0.4033	1.953	1.953	1.978	1.953	2.002	1,262,982	1.9691	-1.23%
2000-06-20	0	0.405	0.405	0.410	0.395	0.420	7,514,000	3,045,780	0.4053	1.978	1.978	2.002	1.929	2.051	1,538,869	1.9792	-1.22%
2000-06-19	0	0.410	0.405	0.415	0.400	0.415	9,264,000	3,769,980	0.4069	2.002	1.978	2.026	1.953	2.026	1,897,269	1.9871	-1.20%
2000-06-16	0	0.415	0.415	0.420	0.415	0.430	7,410,000	3,142,310	0.4241	2.026	2.026	2.051	2.026	2.100	1,517,570	2.0706	-1.19%
2000-06-15	0	0.420	0.415	0.420	0.415	0.430	9,372,000	3,949,630	0.4214	2.051	2.026	2.051	2.026	2.100	1,919,388	2.0578	-1.18%
2000-06-14	0	0.425	0.415	0.425	0.400	0.435	17,890,000	7,464,990	0.4173	2.075	2.026	2.075	1.953	2.124	3,663,876	2.0375	6.25%
2000-06-13	0	0.400	0.400	0.410	0.400	0.420	6,872,500	2,808,335	0.4086	1.953	1.953	2.002	1.953	2.051	1,407,490	1.9953	-3.61%
2000-06-12	0	0.415	0.415	0.420	0.410	0.420	5,230,000	2,166,440	0.4142	2.026	2.026	2.051	2.002	2.051	1,071,105	2.0226	2.47%
2000-06-09	0	0.405	0.405	0.415	0.395	0.415	12,904,000	5,238,060	0.4059	1.978	1.978	2.026	1.929	2.026	2,642,742	1.9821	-1.22%
2000-06-08	0	0.410	0.400	0.405	0.400	0.430	13,800,000	5,636,970	0.4085	2.002	1.953	1.978	1.953	2.100	2,826,243	1.9945	-5.75%
2000-06-07	0	0.435	0.435	0.440	0.430	0.475	24,760,000	11,188,960	0.4519	2.124	2.124	2.148	2.100	2.319	5,070,853	2.2065	-6.45%
2000-06-05	0	0.465	0.475	0.480	0.400	0.475	79,686,000	34,538,540	0.4334	2.271	2.319	2.344	1.953	2.319	16,319,710	2.1164	20.78%
2000-06-02	0	0.385	0.385	0.390	0.360	0.400	31,242,000	11,961,170	0.3829	1.880	1.880	1.904	1.758	1.953	6,398,368	1.8694	6.94%
2000-06-01	0	0.360	0.360	0.365	0.340	0.370	5,550,000	1,948,060	0.3510	1.758	1.758	1.782	1.660	1.807	1,136,641	1.7139	4.35%
2000-05-31	0	0.345	0.345	0.350	0.345	0.360	5,262,000	1,855,300	0.3526	1.685	1.685	1.709	1.685	1.758	1,077,659	1.7216	2.99%
2000-05-30	0	0.335	0.335	0.345	0.335	0.350	1,906,000	652,610	0.3424	1.636	1.636	1.685	1.636	1.709	390,349	1.6719	-2.90%
2000-05-29	0	0.345	0.340	0.345	0.335	0.345	2,044,000	697,400	0.3412	1.685	1.660	1.685	1.636	1.685	418,612	1.6660	1.47%
2000-05-26	0	0.340	0.335	0.345	0.330	0.345	7,176,000	2,422,020	0.3375	1.660	1.636	1.685	1.611	1.685	1,469,646	1.6480	-1.45%
2000-05-25	0	0.345	0.340	0.365	0.325	0.370	21,134,000	7,272,020	0.3441	1.685	1.660	1.782	1.587	1.807	4,328,248	1.6801	-4.17%
2000-05-24	0	0.360	0.355	0.375	0.355	0.380	10,462,000	3,873,690	0.3703	1.758	1.733	1.831	1.733	1.855	2,142,620	1.8079	-8.86%
2000-05-23	0	0.395	0.390	0.395	0.380	0.400	6,380,000	2,516,950	0.3945	1.929	1.904	1.929	1.855	1.953	1,306,625	1.9263	-1.25%
2000-05-22	0	0.400	0.400	0.405	0.400	0.420	5,032,000	2,071,810	0.4117	1.953	1.953	1.978	1.953	2.051	1,030,555	2.0104	-5.88%
2000-05-19	0	0.425	0.425	0.430	0.425	0.445	8,434,000	3,644,650	0.4321	2.075	2.075	2.100	2.075	2.173	1,727,285	2.1100	-1.16%
2000-05-18	0	0.430	0.430	0.435	0.425	0.450	5,102,000	2,210,510	0.4333	2.100	2.100	2.124	2.075	2.197	1,044,891	2.1155	-3.37%
2000-05-17	0	0.445	0.440	0.445	0.440	0.460	20,182,000	9,094,910	0.4506	2.173	2.148	2.173	2.148	2.246	4,133,278	2.2004	0.00%
2000-05-16	0	0.445	0.445	0.450	0.425	0.465	15,324,000	6,835,170	0.4460	2.173	2.173	2.197	2.075	2.271	3,138,359	2.1779	2.30%
2000-05-15	0	0.435	0.435	0.440	0.410	0.445	6,990,000	3,053,490	0.4368	2.124	2.124	2.148	2.002	2.173	1,431,554	2.1330	0.00%
2000-05-12	0	0.435	0.430	0.440	0.430	0.450	9,554,000	4,146,050	0.4340	2.124	2.100	2.148	2.100	2.197	1,956,661	2.1189	1.16%
2000-05-10	0	0.430	0.430	0.445	0.430	0.455	14,026,000	6,170,180	0.4399	2.100	2.100	2.173	2.100	2.222	2,872,528	2.1480	-6.52%
2000-05-09	0	0.460	0.455	0.460	0.440	0.465	10,128,000	4,607,740	0.4550	2.246	2.222	2.246	2.148	2.271	2,074,217	2.2214	1.10%
2000-05-08	0	0.455	0.455	0.460	0.455	0.495	22,582,000	10,732,770	0.4753	2.222	2.222	2.246	2.222	2.417	4,624,799	2.3207	-7.14%
2000-05-05	0	0.490	0.485	0.490	0.480	0.510	18,324,000	9,011,340	0.4918	2.393	2.368	2.393	2.344	2.490	3,752,759	2.4013	1.03%
2000-05-04	0	0.485	0.480	0.485	0.460	0.530	101,956,000	50,662,100	0.4969	2.368	2.344	2.368	2.246	2.588	20,880,611	2.4263	-1.02%
2000-05-03	0	0.490	0.485	0.490	0.410	0.495	37,508,000	17,077,440	0.4553	2.393	2.368	2.393	2.002	2.417	7,681,647	2.2231	13.95%
2000-05-02	0	0.430	0.425	0.430	0.400	0.435	30,009,000	12,709,990	0.4235	2.100	2.075	2.100	1.953	2.124	6,145,850	2.0681	8.86%
2000-04-28	0	0.395	0.390	0.395	0.320	0.405	29,218,000	10,795,040	0.3695	1.929	1.904	1.929	1.562	1.978	5,983,853	1.8040	16.18%
2000-04-27	0	0.340	0.340	0.345	0.330	0.355	20,370,000	6,955,080	0.3414	1.660	1.660	1.685	1.611	1.733	4,171,780	1.6672	-1.45%
2000-04-26	0	0.345	0.340	0.345	0.335	0.380	24,378,000	8,493,100	0.3484	1.685	1.660	1.685	1.636	1.855	4,992,620	1.7011	-4.17%
2000-04-25	0	0.360	0.355	0.360	0.360	0.380	7,810,000	2,918,480	0.3737	1.758	1.733	1.758	1.758	1.855	1,599,490	1.8246	-4.00%
2000-04-20	0	0.375	0.370	0.375	0.325	0.375	22,104,000	7,989,480	0.3614	1.831	1.807	1.831	1.587	1.831	4,526,904	1.7649	8.70%
2000-04-19	0	0.345	0.340	0.345	0.340	0.400	40,004,000	14,679,150	0.3669	1.685	1.660	1.685	1.660	1.953	8,192,828	1.7917	-6.76%
2000-04-18	0	0.370	0.370	0.375	0.365	0.400	34,966,000	13,117,170	0.3751	1.807	1.807	1.831	1.782	1.953	7,161,044	1.8317	4.23%
2000-04-17	0	0.355	0.355	0.360	0.335	0.440	39,288,000	14,559,500	0.3706	1.733	1.733	1.758	1.636	2.148	8,046,191	1.8095	-33.02%
2000-04-14	0	0.530	0.520	0.540	0.500	0.670	45,749,100	26,178,480	0.5722	2.588	2.539	2.637	2.441	3.271	9,369,426	2.7940	-15.87%
2000-04-13	0	0.630	0.630	0.640	0.610	0.820	50,652,000	35,956,820	0.7099	3.076	3.076	3.125	2.979	4.004	10,373,541	3.4662	-43.24%
2000-04-12	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-04-11	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-04-10	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-04-07	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-04-06	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-04-05	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-04-03	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-03-31	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-03-30	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-03-29	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-03-28	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-03-27	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-03-24	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-03-23	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-03-22	1	1.110	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2000-03-21	0	1.110	1.090	1.100	1.080	1.260	17,554,000	19,978,700	1.1381	5.420	5.322	5.371	5.273	6.152	3,595,063	5.5573	-11.20%
2000-03-20	0	1.250	1.220	1.250	1.200	1.300	26,162,000	32,477,340	1.2414	6.104	5.957	6.104	5.859	6.348	5,357,983	6.0615	-2.34%
2000-03-17	0	1.280	1.280	1.290	1.100	1.330	77,458,000	94,732,360	1.2230	6.250	6.250	6.299	5.371	6.494	15,863,415	5.9718	16.36%
2000-03-16	0	1.100	1.100	1.110	1.060	1.670	80,232,000	101,514,380	1.2653	5.371	5.371	5.420	5.176	8.154	16,431,531	6.1780	-34.13%
2000-03-15	0	1.670	1.680	1.690	1.600	3.125	128,524,543	249,983,689	1.9450	8.154	8.203	8.252	7.812	15.26	26,321,855	9.4972	-46.56%
2000-03-14	1	3.125	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	0.00%
2000-03-13	1	3.125	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	0.00%
2000-03-10	1	3.125	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	0.00%
2000-03-09	0	3.125	3.075	3.100	2.875	3.400	98,306,500	308,845,100	3.1417	15.26	15.01	15.14	14.04	16.60	20,133,193	15.340	-0.79%
2000-03-08	0	3.150	3.125	3.150	2.375	3.400	144,768,000	425,411,688	2.9386	15.38	15.26	15.38	11.60	16.60	29,648,518	14.348	26.00%
2000-03-07	0	2.500	2.475	2.500	2.025	2.525	71,253,500	168,710,175	2.3677	12.21	12.08	12.21	9.888	12.33	14,592,732	11.561	23.46%
2000-03-06	0	2.025	2.000	2.025	1.960	2.475	68,641,000	153,466,380	2.2358	9.888	9.766	9.888	9.570	12.08	14,057,692	10.917	-10.00%
2000-03-03	0	2.250	2.250	2.275	1.950	2.400	87,728,973	189,381,718	2.1587	10.99	10.99	11.11	9.521	11.72	17,966,913	10.541	16.58%
2000-03-02	0	1.930	1.920	1.930	1.760	1.990	78,885,500	150,652,415	1.9098	9.424	9.375	9.424	8.594	9.717	16,155,768	9.3250	10.29%
2000-03-01	0	1.750	1.730	1.750	1.440	1.750	52,048,000	85,682,540	1.6462	8.545	8.447	8.545	7.031	8.545	10,659,442	8.0382	23.24%
2000-02-29	0	1.420	1.410	1.420	1.390	1.480	18,176,000	25,870,178	1.4233	6.934	6.885	6.934	6.787	7.227	3,722,449	6.9498	2.90%
2000-02-28	0	1.380	1.380	1.400	1.270	1.550	40,987,700	57,486,249	1.4025	6.738	6.738	6.836	6.201	7.568	8,394,290	6.8483	-7.38%
2000-02-25	0	1.490	1.490	1.500	1.440	1.730	82,401,500	127,260,888	1.5444	7.275	7.275	7.324	7.031	8.447	16,875,845	7.5410	8.76%
2000-02-24	1	1.370	-	-	-	-	0	0	-	6.689	-	-	-	-	0	-	0.00%
2000-02-23	1	1.370	-	-	-	-	0	0	-	6.689	-	-	-	-	0	-	0.00%
2000-02-22	0	1.370	1.340	1.370	1.300	1.800	61,890,000	88,586,480	1.4314	6.689	6.543	6.689	6.348	8.789	12,675,086	6.9890	-21.71%
2000-02-21	0	1.750	1.740	1.750	1.510	1.830	75,299,514	129,048,867	1.7138	8.545	8.496	8.545	7.373	8.936	15,421,357	8.3682	12.18%
2000-02-18	0	1.560	1.560	1.580	1.450	1.580	26,949,500	41,145,705	1.5268	7.617	7.617	7.715	7.080	7.715	5,519,264	7.4549	6.12%
2000-02-17	0	1.470	1.470	1.480	1.460	1.660	42,563,500	67,489,330	1.5856	7.178	7.178	7.227	7.129	8.105	8,717,014	7.7423	-5.16%
2000-02-16	0	1.550	1.540	1.560	1.360	1.740	106,962,000	169,935,870	1.5887	7.568	7.520	7.617	6.641	8.496	21,905,841	7.7576	-3.73%
2000-02-15	0	1.610	1.610	1.620	1.200	1.640	224,511,500	323,607,625	1.4414	7.861	7.861	7.910	5.859	8.008	45,980,004	7.0380	49.07%
2000-02-14	0	1.080	1.080	1.090	0.770	1.120	152,153,500	147,410,020	0.9688	5.273	5.273	5.322	3.760	5.469	31,161,070	4.7306	44.00%
2000-02-11	0	0.750	0.750	0.760	0.730	0.790	19,510,000	14,886,060	0.7630	3.662	3.662	3.711	3.564	3.857	3,995,652	3.7256	2.74%
2000-02-10	0	0.730	0.730	0.740	0.730	0.770	8,074,000	6,015,480	0.7450	3.564	3.564	3.613	3.564	3.760	1,653,557	3.6379	-5.19%
2000-02-09	0	0.770	0.760	0.770	0.750	0.800	18,966,000	14,662,780	0.7731	3.760	3.711	3.760	3.662	3.906	3,884,241	3.7749	0.00%
2000-02-08	0	0.770	0.770	0.780	0.770	0.810	18,512,000	14,421,160	0.7790	3.760	3.760	3.809	3.760	3.955	3,791,262	3.8038	-2.53%
2000-02-03	0	0.790	0.780	0.790	0.770	0.800	25,700,500	20,192,200	0.7857	3.857	3.809	3.857	3.760	3.906	5,263,468	3.8363	1.28%
2000-02-02	0	0.780	0.770	0.780	0.740	0.800	63,517,000	49,084,165	0.7728	3.809	3.760	3.809	3.613	3.906	13,008,296	3.7733	5.41%
2000-02-01	0	0.740	0.730	0.740	0.700	0.750	30,996,500	22,626,015	0.7300	3.613	3.564	3.613	3.418	3.662	6,348,090	3.5642	2.78%
2000-01-31	0	0.720	0.720	0.730	0.710	0.770	10,094,500	7,388,570	0.7319	3.516	3.516	3.564	3.467	3.760	2,067,356	3.5739	-1.37%
2000-01-28	0	0.730	0.720	0.730	0.710	0.800	51,804,000	39,408,960	0.7607	3.564	3.516	3.564	3.467	3.906	10,609,471	3.7145	2.82%
2000-01-27	0	0.710	0.700	0.710	0.700	0.740	5,230,000	3,701,000	0.7076	3.467	3.418	3.467	3.418	3.613	1,071,105	3.4553	-2.74%
2000-01-26	0	0.730	0.730	0.740	0.700	0.760	20,316,000	14,784,400	0.7277	3.564	3.564	3.613	3.418	3.711	4,160,721	3.5533	4.29%
2000-01-25	0	0.700	0.690	0.700	0.670	0.700	7,122,000	4,854,320	0.6816	3.418	3.369	3.418	3.271	3.418	1,458,587	3.3281	0.00%
2000-01-24	0	0.700	0.690	0.700	0.690	0.720	8,570,000	6,031,560	0.7038	3.418	3.369	3.418	3.369	3.516	1,755,138	3.4365	-1.41%
2000-01-21	0	0.710	0.690	0.710	0.690	0.730	12,106,000	8,533,720	0.7049	3.467	3.369	3.467	3.369	3.564	2,479,311	3.4420	-2.74%
2000-01-20	0	0.730	0.720	0.730	0.710	0.730	10,910,000	7,872,360	0.7216	3.564	3.516	3.564	3.467	3.564	2,234,370	3.5233	1.39%
2000-01-19	0	0.720	0.710	0.720	0.700	0.740	6,784,000	4,841,460	0.7137	3.516	3.467	3.516	3.418	3.613	1,389,365	3.4847	-2.70%
2000-01-18	0	0.740	0.720	0.740	0.710	0.750	19,718,000	14,353,340	0.7279	3.613	3.516	3.613	3.467	3.662	4,038,251	3.5543	1.37%
2000-01-17	0	0.730	0.730	0.740	0.700	0.760	45,148,500	32,837,680	0.7273	3.564	3.564	3.613	3.418	3.711	9,246,423	3.5514	2.82%
2000-01-14	0	0.710	0.720	0.730	0.680	0.730	23,947,000	16,886,850	0.7052	3.467	3.516	3.564	3.320	3.564	4,904,351	3.4432	-1.39%
2000-01-13	0	0.720	0.720	0.730	0.700	0.780	19,270,500	14,092,750	0.7313	3.516	3.516	3.564	3.418	3.809	3,946,603	3.5709	0.00%
2000-01-12	0	0.720	0.720	0.730	0.700	0.760	20,825,000	15,256,450	0.7326	3.516	3.516	3.564	3.418	3.711	4,264,965	3.5772	0.00%
2000-01-11	0	0.720	0.720	0.730	0.700	0.800	30,538,000	22,887,560	0.7495	3.516	3.516	3.564	3.418	3.906	6,254,189	3.6596	0.00%
2000-01-10	0	0.720	0.720	0.730	0.710	0.780	22,552,000	16,520,580	0.7326	3.516	3.516	3.564	3.467	3.809	4,618,655	3.5769	1.41%
2000-01-07	0	0.710	0.700	0.710	0.660	0.710	6,742,000	4,716,400	0.6996	3.467	3.418	3.467	3.223	3.467	1,380,763	3.4158	1.43%
2000-01-06	0	0.700	0.700	0.710	0.610	0.750	19,656,000	13,400,480	0.6818	3.418	3.418	3.467	2.979	3.662	4,025,553	3.3289	-5.41%
2000-01-05	0	0.740	0.740	0.750	0.690	0.800	29,026,000	21,449,080	0.7390	3.613	3.613	3.662	3.369	3.906	5,944,531	3.6082	-15.91%
2000-01-04	0	0.880	0.870	0.880	0.770	0.910	71,144,000	60,509,000	0.8505	4.297	4.248	4.297	3.760	4.443	14,570,307	4.1529	14.29%
2000-01-03	0	0.770	0.770	0.780	0.670	0.780	13,999,500	9,896,365	0.7069	3.760	3.760	3.809	3.271	3.809	2,867,101	3.4517	8.45%
1999-12-30	0	0.710	0.700	0.710	0.630	0.720	25,788,000	17,629,380	0.6836	3.467	3.418	3.467	3.076	3.516	5,281,388	3.3380	16.39%
1999-12-29	0	0.610	0.610	0.630	0.610	0.670	11,004,000	6,975,700	0.6339	2.979	2.979	3.076	2.979	3.271	2,253,622	3.0953	-6.15%
1999-12-28	0	0.650	0.660	0.670	0.640	0.710	8,350,000	5,593,500	0.6699	3.174	3.223	3.271	3.125	3.467	1,710,082	3.2709	-4.41%
1999-12-24	0	0.680	0.670	0.680	0.670	0.700	3,828,000	2,612,180	0.6824	3.320	3.271	3.320	3.271	3.418	783,975	3.3320	0.00%
1999-12-23	0	0.680	0.670	0.680	0.680	0.720	15,202,000	10,579,060	0.6959	3.320	3.271	3.320	3.320	3.516	3,113,373	3.3979	-2.86%
1999-12-22	0	0.700	0.690	0.700	0.640	0.730	28,794,000	19,923,250	0.6919	3.418	3.369	3.418	3.125	3.564	5,897,018	3.3785	9.38%
1999-12-21	0	0.640	0.640	0.650	0.610	0.700	47,873,000	30,964,800	0.6468	3.125	3.125	3.174	2.979	3.418	9,804,401	3.1583	-9.86%
1999-12-20	0	0.710	0.700	0.710	0.700	0.780	418,574,000	294,240,740	0.7030	3.467	3.418	3.467	3.418	3.809	85,724,047	3.4324	-4.05%
1999-12-17	1	0.740	-	-	-	-	0	0	-	3.613	-	-	-	-	0	-	0.00%
1999-12-16	1	0.740	-	-	-	-	0	0	-	3.613	-	-	-	-	0	-	0.00%
1999-12-15	0	0.740	0.730	0.740	0.700	0.760	54,791,000	40,529,120	0.7397	3.613	3.564	3.613	3.418	3.711	11,221,209	3.6118	0.00%
1999-12-14	0	0.740	0.720	0.740	0.670	0.780	83,033,500	60,433,195	0.7278	3.613	3.516	3.613	3.271	3.809	17,005,279	3.5538	2.78%
1999-12-13	0	0.720	0.710	0.720	0.670	0.740	115,847,000	81,861,810	0.7066	3.516	3.467	3.516	3.271	3.613	23,725,491	3.4504	14.29%
1999-12-10	0	0.630	0.620	0.630	0.530	0.640	64,311,000	38,227,010	0.5944	3.076	3.027	3.076	2.588	3.125	13,170,907	2.9024	18.87%
1999-12-09	0	0.530	0.530	0.540	0.460	0.540	49,648,000	24,658,820	0.4967	2.588	2.588	2.637	2.246	2.637	10,167,921	2.4252	3.92%
1999-12-08	0	0.510	0.500	0.510	0.500	0.530	39,920,500	20,206,025	0.5062	2.490	2.441	2.490	2.441	2.588	8,175,727	2.4715	0.00%
1999-12-07	0	0.510	0.495	0.520	0.500	0.570	12,860,000	6,849,520	0.5326	2.490	2.417	2.539	2.441	2.783	2,633,731	2.6007	-10.53%
1999-12-06	0	0.570	0.560	0.570	0.540	0.580	10,483,000	5,891,260	0.5620	2.783	2.734	2.783	2.637	2.832	2,146,921	2.7441	3.64%
1999-12-03	0	0.550	0.550	0.560	0.540	0.610	21,216,000	12,176,640	0.5739	2.686	2.686	2.734	2.637	2.979	4,345,041	2.8024	-5.17%
1999-12-02	0	0.580	0.570	0.590	0.570	0.640	35,298,000	21,261,040	0.6023	2.832	2.783	2.881	2.783	3.125	7,229,038	2.9411	-6.45%
1999-12-01	0	0.620	0.610	0.620	0.540	0.640	95,688,000	56,925,330	0.5949	3.027	2.979	3.027	2.637	3.125	19,596,923	2.9048	14.81%
1999-11-30	0	0.540	0.530	0.540	0.510	0.550	20,382,500	10,709,860	0.5254	2.637	2.588	2.637	2.490	2.686	4,174,340	2.5656	8.00%
1999-11-29	0	0.500	0.500	0.510	0.480	0.500	11,097,500	5,483,940	0.4942	2.441	2.441	2.490	2.344	2.441	2,272,770	2.4129	7.53%
1999-11-26	0	0.465	0.465	0.470	0.465	0.485	4,282,000	2,019,180	0.4716	2.271	2.271	2.295	2.271	2.368	876,955	2.3025	-3.12%
1999-11-25	0	0.480	0.475	0.480	0.480	0.530	12,200,000	5,936,450	0.4866	2.344	2.319	2.344	2.344	2.588	2,498,563	2.3759	-4.00%
1999-11-24	0	0.500	0.495	0.500	0.460	0.520	23,954,000	11,799,840	0.4926	2.441	2.417	2.441	2.246	2.539	4,905,784	2.4053	6.38%
1999-11-23	0	0.470	0.465	0.470	0.470	0.495	27,867,000	13,338,910	0.4787	2.295	2.271	2.295	2.295	2.417	5,707,168	2.3372	-1.05%
1999-11-22	0	0.475	0.475	0.480	0.430	0.475	31,227,500	14,227,100	0.4556	2.319	2.319	2.344	2.100	2.319	6,395,399	2.2246	15.85%
1999-11-19	0	0.410	0.410	0.415	0.390	0.430	22,562,500	9,357,900	0.4148	2.002	2.002	2.026	1.904	2.100	4,620,805	2.0252	5.13%
1999-11-18	0	0.390	0.390	0.395	0.350	0.395	11,608,500	4,409,845	0.3799	1.904	1.904	1.929	1.709	1.929	2,377,423	1.8549	9.86%
1999-11-17	0	0.355	0.350	0.365	0.355	0.365	1,675,000	604,330	0.3608	1.733	1.709	1.782	1.733	1.782	343,040	1.7617	0.00%
1999-11-16	0	0.355	0.340	0.365	0.320	0.360	1,246,000	440,630	0.3536	1.733	1.660	1.782	1.562	1.758	255,181	1.7267	5.97%
1999-11-15	0	0.335	0.330	0.335	0.325	0.345	780,000	265,100	0.3399	1.636	1.611	1.636	1.587	1.685	159,744	1.6595	-8.22%
1999-11-12	0	0.365	0.345	0.365	0.345	0.365	1,501,000	533,410	0.3554	1.782	1.685	1.782	1.685	1.782	307,405	1.7352	0.00%
1999-11-11	0	0.365	0.365	0.370	0.340	0.370	3,750,000	1,364,290	0.3638	1.782	1.782	1.807	1.660	1.807	768,001	1.7764	12.31%
1999-11-10	0	0.325	0.325	0.340	0.325	0.340	695,000	229,760	0.3306	1.587	1.587	1.660	1.587	1.660	142,336	1.6142	-1.52%
1999-11-09	0	0.330	0.330	0.350	0.330	0.335	310,000	103,800	0.3348	1.611	1.611	1.709	1.611	1.636	63,488	1.6350	-1.49%
1999-11-08	0	0.335	0.335	0.340	0.335	0.335	494,000	165,490	0.3350	1.636	1.636	1.660	1.636	1.636	101,171	1.6357	0.00%
1999-11-05	0	0.335	0.335	0.350	0.330	0.340	780,000	262,050	0.3360	1.636	1.636	1.709	1.611	1.660	159,744	1.6404	1.52%
1999-11-04	0	0.330	0.330	0.340	0.330	0.335	1,240,000	412,650	0.3328	1.611	1.611	1.660	1.611	1.636	253,952	1.6249	-1.49%
1999-11-03	0	0.335	0.335	0.340	0.335	0.350	958,000	325,880	0.3402	1.636	1.636	1.660	1.636	1.709	196,199	1.6610	-1.47%
1999-11-02	0	0.340	0.335	0.340	0.340	0.340	478,000	162,520	0.3400	1.660	1.636	1.660	1.660	1.660	97,895	1.6602	1.49%
1999-11-01	0	0.335	0.330	0.335	0.335	0.340	241,000	81,710	0.3390	1.636	1.611	1.636	1.636	1.660	49,357	1.6555	-2.90%
1999-10-29	0	0.345	0.345	0.360	0.345	0.350	386,000	133,270	0.3453	1.685	1.685	1.758	1.685	1.709	79,053	1.6858	-4.17%
1999-10-28	0	0.360	0.345	0.360	0.345	0.360	320,000	112,080	0.3503	1.758	1.685	1.758	1.685	1.758	65,536	1.7102	5.88%
1999-10-27	0	0.340	0.340	0.350	0.340	0.350	160,500	55,135	0.3435	1.660	1.660	1.709	1.660	1.709	32,870	1.6773	-2.86%
1999-10-26	0	0.350	0.340	0.350	0.335	0.350	9,103,500	3,051,420	0.3352	1.709	1.660	1.709	1.636	1.709	1,864,399	1.6367	2.94%
1999-10-25	0	0.340	0.340	0.360	0.340	0.350	640,000	219,400	0.3428	1.660	1.660	1.758	1.660	1.709	131,072	1.6739	-2.86%
1999-10-22	0	0.350	0.340	0.350	0.335	0.350	922,000	313,230	0.3397	1.709	1.660	1.709	1.636	1.709	188,826	1.6588	2.94%
1999-10-21	0	0.340	0.340	0.345	0.340	0.350	1,185,000	406,880	0.3434	1.660	1.660	1.685	1.660	1.709	242,688	1.6766	-2.86%
1999-10-20	0	0.350	0.345	0.355	0.330	0.350	520,000	179,550	0.3453	1.709	1.685	1.733	1.611	1.709	106,496	1.6860	7.69%
1999-10-19	0	0.325	0.320	0.330	0.320	0.335	1,120,000	366,050	0.3268	1.587	1.562	1.611	1.562	1.636	229,376	1.5958	-7.14%
1999-10-15	0	0.350	0.345	0.350	0.350	0.355	740,000	259,250	0.3503	1.709	1.685	1.709	1.709	1.733	151,552	1.7106	-2.78%
1999-10-14	0	0.360	0.355	0.365	0.355	0.360	180,000	64,150	0.3564	1.758	1.733	1.782	1.733	1.758	36,864	1.7402	2.86%
1999-10-13	0	0.350	0.350	0.370	0.350	0.355	140,000	49,150	0.3511	1.709	1.709	1.807	1.709	1.733	28,672	1.7142	-4.11%
1999-10-12	0	0.365	0.365	0.370	0.365	0.370	1,808,000	662,620	0.3665	1.782	1.782	1.807	1.782	1.807	370,279	1.7895	0.00%
1999-10-11	0	0.365	0.365	0.380	0.365	0.365	300,000	109,500	0.3650	1.782	1.782	1.855	1.782	1.782	61,440	1.7822	0.00%
1999-10-08	0	0.365	0.365	0.380	0.365	0.365	30,000	10,950	0.3650	1.782	1.782	1.855	1.782	1.782	6,144	1.7822	-2.67%
1999-10-07	0	0.375	0.370	0.385	0.375	0.390	670,000	253,300	0.3781	1.831	1.807	1.880	1.831	1.904	137,216	1.8460	-2.60%
1999-10-06	0	0.385	0.375	0.385	0.370	0.385	428,000	162,600	0.3799	1.880	1.831	1.880	1.807	1.880	87,654	1.8550	2.67%
1999-10-05	0	0.375	0.375	0.385	0.375	0.380	120,000	45,450	0.3788	1.831	1.831	1.880	1.831	1.855	24,576	1.8494	-1.32%
1999-10-04	0	0.380	0.375	0.390	0.380	0.400	540,000	209,600	0.3881	1.855	1.831	1.904	1.855	1.953	110,592	1.8953	-1.30%
1999-09-30	0	0.385	0.385	0.395	0.385	0.400	1,592,000	617,620	0.3880	1.880	1.880	1.929	1.880	1.953	326,042	1.8943	1.32%
1999-09-29	0	0.380	0.380	0.395	0.380	0.395	150,000	57,700	0.3847	1.855	1.855	1.929	1.855	1.929	30,720	1.8783	1.33%
1999-09-28	0	0.375	0.375	0.390	0.375	0.395	120,000	47,000	0.3917	1.831	1.831	1.904	1.831	1.929	24,576	1.9124	-1.32%
1999-09-27	0	0.380	0.380	0.395	0.375	0.380	1,380,000	522,950	0.3789	1.855	1.855	1.929	1.831	1.855	282,624	1.8503	0.00%
1999-09-24	0	0.380	0.380	0.390	0.380	0.390	1,910,000	735,200	0.3849	1.855	1.855	1.904	1.855	1.904	391,168	1.8795	-1.30%
1999-09-23	0	0.385	0.385	0.400	0.380	0.400	1,350,000	518,500	0.3841	1.880	1.880	1.953	1.855	1.953	276,480	1.8754	-3.75%
1999-09-22	0	0.400	0.385	0.400	0.385	0.415	3,502,000	1,381,800	0.3946	1.953	1.880	1.953	1.880	2.026	717,210	1.9266	0.00%
1999-09-21	0	0.400	0.400	0.410	0.400	0.415	1,748,000	706,390	0.4041	1.953	1.953	2.002	1.953	2.026	357,991	1.9732	-4.76%
1999-09-20	0	0.420	0.415	0.420	0.410	0.420	700,000	289,150	0.4131	2.051	2.026	2.051	2.002	2.051	143,360	2.0169	-1.18%
1999-09-17	0	0.425	0.415	0.425	0.405	0.425	1,340,000	565,600	0.4221	2.075	2.026	2.075	1.978	2.075	274,432	2.0610	0.00%
1999-09-15	0	0.425	0.415	0.425	0.400	0.425	1,660,000	687,480	0.4141	2.075	2.026	2.075	1.953	2.075	339,968	2.0222	0.00%
1999-09-14	0	0.425	0.420	0.425	0.380	0.435	3,528,000	1,457,330	0.4131	2.075	2.051	2.075	1.855	2.124	722,535	2.0170	10.39%
1999-09-13	0	0.385	0.380	0.390	0.380	0.395	780,000	299,350	0.3838	1.880	1.855	1.904	1.855	1.929	159,744	1.8739	-1.28%
1999-09-10	0	0.390	0.385	0.390	0.385	0.400	1,626,000	639,790	0.3935	1.904	1.880	1.904	1.880	1.953	333,005	1.9213	1.30%
1999-09-09	0	0.385	0.380	0.390	0.370	0.385	826,000	311,380	0.3770	1.880	1.855	1.904	1.807	1.880	169,165	1.8407	2.67%
1999-09-08	0	0.375	0.375	0.385	0.375	0.390	740,000	282,000	0.3811	1.831	1.831	1.880	1.831	1.904	151,552	1.8607	1.35%
1999-09-07	0	0.370	0.370	0.390	0.370	0.380	870,000	326,690	0.3755	1.807	1.807	1.904	1.807	1.855	178,176	1.8335	-1.33%
1999-09-06	0	0.375	0.370	0.380	0.375	0.380	1,020,000	384,350	0.3768	1.831	1.807	1.855	1.831	1.855	208,896	1.8399	0.00%
1999-09-03	0	0.375	0.365	0.380	-	-	0	0	-	1.831	1.782	1.855	-	-	0	-	0.00%
1999-09-02	0	0.375	0.370	0.395	0.375	0.385	610,000	232,600	0.3813	1.831	1.807	1.929	1.831	1.880	124,928	1.8619	-1.32%
1999-09-01	0	0.380	0.375	0.395	0.380	0.380	300,000	114,000	0.3800	1.855	1.831	1.929	1.855	1.855	61,440	1.8555	-1.30%
1999-08-31	0	0.385	0.385	0.395	0.375	0.385	358,000	136,300	0.3807	1.880	1.880	1.929	1.831	1.880	73,318	1.8590	0.00%
1999-08-30	0	0.385	0.385	0.400	0.375	0.375	60,000	22,500	0.3750	1.880	1.880	1.953	1.831	1.831	12,288	1.8311	0.00%
1999-08-27	0	0.385	0.385	0.390	0.385	0.400	860,000	336,250	0.3910	1.880	1.880	1.904	1.880	1.953	176,128	1.9091	0.00%
1999-08-26	0	0.385	0.385	0.400	0.385	0.385	30,000	11,550	0.3850	1.880	1.880	1.953	1.880	1.880	6,144	1.8799	-2.53%
1999-08-25	0	0.395	0.380	0.395	0.375	0.395	436,000	168,720	0.3870	1.929	1.855	1.929	1.831	1.929	89,293	1.8895	0.00%
1999-08-24	0	0.395	0.395	0.400	0.395	0.400	240,000	95,900	0.3996	1.929	1.929	1.953	1.929	1.953	49,152	1.9511	-1.25%
1999-08-23	0	0.400	0.395	0.405	0.395	0.400	600,000	238,500	0.3975	1.953	1.929	1.978	1.929	1.953	122,880	1.9409	0.00%
1999-08-20	0	0.400	0.400	0.405	0.375	0.400	1,230,000	484,680	0.3940	1.953	1.953	1.978	1.831	1.953	251,904	1.9241	5.26%
1999-08-19	0	0.380	0.385	0.390	0.380	0.385	160,000	61,300	0.3831	1.855	1.880	1.904	1.855	1.880	32,768	1.8707	0.00%
1999-08-18	0	0.380	0.370	0.380	0.365	0.380	230,000	84,800	0.3687	1.855	1.807	1.855	1.782	1.855	47,104	1.8003	2.70%
1999-08-17	0	0.370	0.375	0.380	0.360	0.360	20,000	7,200	0.3600	1.807	1.831	1.855	1.758	1.758	4,096	1.7578	-1.33%
1999-08-16	0	0.375	0.375	0.380	0.365	0.365	104,000	37,960	0.3650	1.831	1.831	1.855	1.782	1.782	21,299	1.7822	2.74%
1999-08-13	0	0.365	0.360	0.370	0.360	0.365	500,000	181,000	0.3620	1.782	1.758	1.807	1.758	1.782	102,400	1.7676	-2.67%
1999-08-12	0	0.375	0.365	0.375	0.360	0.380	1,350,000	498,500	0.3693	1.831	1.782	1.831	1.758	1.855	276,480	1.8030	7.14%
1999-08-11	0	0.350	0.350	0.360	0.340	0.360	1,350,000	476,400	0.3529	1.709	1.709	1.758	1.660	1.758	276,480	1.7231	-4.11%
1999-08-10	0	0.365	0.365	0.370	0.365	0.400	5,120,000	1,955,190	0.3819	1.782	1.782	1.807	1.782	1.953	1,048,577	1.8646	-7.59%
1999-08-09	0	0.395	0.395	0.400	0.395	0.410	1,780,000	717,150	0.4029	1.929	1.929	1.953	1.929	2.002	364,544	1.9673	-5.95%
1999-08-06	0	0.420	0.420	0.430	0.415	0.425	1,950,000	819,400	0.4202	2.051	2.051	2.100	2.026	2.075	399,360	2.0518	-2.33%
1999-08-05	0	0.430	0.430	0.435	0.425	0.445	980,000	424,700	0.4334	2.100	2.100	2.124	2.075	2.173	200,704	2.1160	-1.15%
1999-08-04	0	0.435	0.435	0.445	0.435	0.440	1,522,500	664,070	0.4362	2.124	2.124	2.173	2.124	2.148	311,808	2.1297	-1.14%
1999-08-03	0	0.440	0.440	0.445	0.440	0.450	1,584,000	709,650	0.4480	2.148	2.148	2.173	2.148	2.197	324,404	2.1876	-2.22%
1999-08-02	0	0.450	0.445	0.455	0.450	0.455	2,662,000	1,201,760	0.4515	2.197	2.173	2.222	2.197	2.222	545,178	2.2043	0.00%
1999-07-30	0	0.450	0.440	0.460	0.435	0.450	760,000	335,800	0.4418	2.197	2.148	2.246	2.124	2.197	155,648	2.1574	1.12%
1999-07-29	0	0.445	0.445	0.450	0.445	0.455	1,376,000	616,920	0.4483	2.173	2.173	2.197	2.173	2.222	281,805	2.1892	-1.11%
1999-07-28	0	0.450	0.445	0.450	0.445	0.455	1,804,000	809,560	0.4488	2.197	2.173	2.197	2.173	2.222	369,460	2.1912	2.27%
1999-07-27	0	0.440	0.440	0.450	0.410	0.445	1,248,000	542,040	0.4343	2.148	2.148	2.197	2.002	2.173	255,591	2.1207	2.33%
1999-07-26	0	0.430	0.430	0.435	0.430	0.440	1,600,000	698,300	0.4364	2.100	2.100	2.124	2.100	2.148	327,680	2.1310	-2.27%
1999-07-23	0	0.440	0.440	0.450	0.440	0.460	4,594,000	2,051,000	0.4465	2.148	2.148	2.197	2.148	2.246	940,852	2.1799	-4.35%
1999-07-22	0	0.460	0.455	0.470	0.455	0.475	4,852,000	2,254,510	0.4647	2.246	2.222	2.295	2.222	2.319	993,691	2.2688	1.10%
1999-07-21	0	0.455	0.455	0.460	0.450	0.465	2,278,000	1,037,100	0.4553	2.222	2.222	2.246	2.197	2.271	466,535	2.2230	-1.09%
1999-07-20	0	0.460	0.455	0.460	0.450	0.480	6,496,000	2,986,000	0.4597	2.246	2.222	2.246	2.197	2.344	1,330,382	2.2445	1.10%
1999-07-19	0	0.455	0.455	0.460	0.450	0.485	3,352,000	1,549,300	0.4622	2.222	2.222	2.246	2.197	2.368	686,490	2.2568	-4.21%
1999-07-16	0	0.475	0.470	0.480	0.475	0.490	4,574,500	2,209,765	0.4831	2.319	2.295	2.344	2.319	2.393	936,859	2.3587	-1.04%
1999-07-15	0	0.480	0.480	0.490	0.480	0.500	8,986,000	4,398,130	0.4894	2.344	2.344	2.393	2.344	2.441	1,840,335	2.3899	0.00%
1999-07-14	0	0.480	0.475	0.485	0.475	0.495	7,108,000	3,421,960	0.4814	2.344	2.319	2.368	2.319	2.417	1,455,720	2.3507	-4.00%
1999-07-13	0	0.500	0.500	0.510	0.495	0.520	6,196,000	3,110,380	0.5020	2.441	2.441	2.490	2.417	2.539	1,268,942	2.4512	-1.96%
1999-07-12	0	0.510	0.510	0.520	0.510	0.540	10,972,000	5,728,140	0.5221	2.490	2.490	2.539	2.490	2.637	2,247,068	2.5492	-1.92%
1999-07-09	0	0.520	0.510	0.520	0.510	0.550	18,658,000	9,835,220	0.5271	2.539	2.490	2.539	2.490	2.686	3,821,162	2.5739	1.96%
1999-07-08	0	0.510	0.500	0.510	0.495	0.560	17,807,500	9,287,425	0.5215	2.490	2.441	2.490	2.417	2.734	3,646,980	2.5466	-5.56%
1999-07-07	0	0.540	0.530	0.540	0.490	0.560	31,196,000	16,535,320	0.5300	2.637	2.588	2.637	2.393	2.734	6,388,948	2.5881	11.34%
1999-07-06	0	0.485	0.485	0.490	0.465	0.490	6,708,000	3,227,720	0.4812	2.368	2.368	2.393	2.271	2.393	1,373,800	2.3495	3.19%
1999-07-05	0	0.470	0.470	0.475	0.470	0.490	3,170,500	1,511,785	0.4768	2.295	2.295	2.319	2.295	2.393	649,319	2.3283	-3.09%
1999-07-02	0	0.485	0.485	0.490	0.475	0.485	6,968,000	3,354,700	0.4814	2.368	2.368	2.393	2.319	2.368	1,427,048	2.3508	2.11%
1999-06-30	0	0.475	0.470	0.475	0.470	0.485	6,550,000	3,140,100	0.4794	2.319	2.295	2.319	2.295	2.368	1,341,441	2.3408	0.00%
1999-06-29	0	0.475	0.470	0.480	0.470	0.500	13,414,000	6,459,170	0.4815	2.319	2.295	2.344	2.295	2.441	2,747,190	2.3512	-2.06%
1999-06-28	0	0.485	0.485	0.490	0.485	0.500	13,444,000	6,631,240	0.4932	2.368	2.368	2.393	2.368	2.441	2,753,334	2.4084	-1.02%
1999-06-25	0	0.490	0.490	0.495	0.465	0.495	33,360,500	16,026,265	0.4804	2.393	2.393	2.417	2.271	2.417	6,832,238	2.3457	7.69%
1999-06-24	0	0.455	0.455	0.460	0.455	0.485	21,922,000	10,264,900	0.4682	2.222	2.222	2.246	2.222	2.368	4,489,630	2.2864	-1.09%
1999-06-23	0	0.460	0.460	0.465	0.425	0.460	31,848,000	14,045,190	0.4410	2.246	2.246	2.271	2.075	2.246	6,522,477	2.1534	8.24%
1999-06-22	0	0.425	0.425	0.430	0.400	0.430	26,732,000	11,155,620	0.4173	2.075	2.075	2.100	1.953	2.100	5,474,719	2.0377	7.59%
1999-06-21	0	0.395	0.385	0.395	0.385	0.400	5,002,000	1,958,720	0.3916	1.929	1.880	1.929	1.880	1.953	1,024,411	1.9120	2.60%
1999-06-17	0	0.385	0.385	0.390	0.385	0.410	9,118,835	3,600,022	0.3948	1.880	1.880	1.904	1.880	2.002	1,867,539	1.9277	-4.94%
1999-06-16	0	0.405	0.400	0.405	0.390	0.415	33,202,500	13,424,155	0.4043	1.978	1.953	1.978	1.904	2.026	6,799,879	1.9742	-1.22%
1999-06-15	0	0.410	0.410	0.415	0.355	0.410	25,064,000	9,663,650	0.3856	2.002	2.002	2.026	1.733	2.002	5,133,113	1.8826	17.14%
1999-06-14	0	0.350	0.350	0.355	0.345	0.355	2,860,000	1,002,450	0.3505	1.709	1.709	1.733	1.685	1.733	585,729	1.7115	1.45%
1999-06-11	0	0.345	0.345	0.350	0.345	0.350	2,224,500	777,460	0.3495	1.685	1.685	1.709	1.685	1.709	455,578	1.7065	0.00%
1999-06-10	0	0.345	0.345	0.350	0.345	0.355	5,924,000	2,063,780	0.3484	1.685	1.685	1.709	1.685	1.733	1,213,236	1.7011	1.47%
1999-06-09	0	0.340	0.340	0.345	0.335	0.345	4,474,000	1,515,810	0.3388	1.660	1.660	1.685	1.636	1.685	916,276	1.6543	0.00%
1999-06-08	0	0.340	0.335	0.340	0.330	0.340	5,764,664	1,936,909	0.3360	1.660	1.636	1.660	1.611	1.660	1,180,604	1.6406	0.00%
1999-06-07	0	0.340	0.335	0.340	0.340	0.340	400,000	136,000	0.3400	1.660	1.636	1.660	1.660	1.660	81,920	1.6602	1.49%
1999-06-04	0	0.335	0.335	0.340	0.335	0.340	2,610,000	882,700	0.3382	1.636	1.636	1.660	1.636	1.660	534,529	1.6514	-2.90%
1999-06-03	0	0.345	0.340	0.350	0.340	0.345	2,470,000	844,200	0.3418	1.685	1.660	1.709	1.660	1.685	505,857	1.6689	1.47%
1999-06-02	0	0.340	0.340	0.345	0.335	0.360	4,230,000	1,466,350	0.3467	1.660	1.660	1.685	1.636	1.758	866,305	1.6926	-4.23%
1999-06-01	0	0.355	0.350	0.355	0.340	0.365	7,574,000	2,672,980	0.3529	1.733	1.709	1.733	1.660	1.782	1,551,157	1.7232	4.41%
1999-05-31	0	0.340	0.330	0.340	0.330	0.340	514,000	170,920	0.3325	1.660	1.611	1.660	1.611	1.660	105,267	1.6237	3.03%
1999-05-28	0	0.330	0.330	0.340	0.325	0.340	696,000	230,930	0.3318	1.611	1.611	1.660	1.587	1.660	142,541	1.6201	0.00%
1999-05-27	0	0.330	0.325	0.335	0.330	0.350	6,150,000	2,071,370	0.3368	1.611	1.587	1.636	1.611	1.709	1,259,521	1.6446	-1.49%
1999-05-26	0	0.335	0.335	0.340	0.325	0.340	2,334,000	771,710	0.3306	1.636	1.636	1.660	1.587	1.660	478,004	1.6144	1.52%
1999-05-25	0	0.330	0.330	0.335	0.330	0.345	3,154,000	1,060,070	0.3361	1.611	1.611	1.636	1.611	1.685	645,940	1.6411	-2.94%
1999-05-24	0	0.340	0.335	0.340	0.330	0.370	6,722,000	2,348,270	0.3493	1.660	1.636	1.660	1.611	1.807	1,376,667	1.7058	-5.56%
1999-05-21	0	0.360	0.360	0.365	0.335	0.375	18,952,000	6,840,910	0.3610	1.758	1.758	1.782	1.636	1.831	3,881,374	1.7625	7.46%
1999-05-20	0	0.335	0.335	0.340	0.330	0.345	2,371,000	799,530	0.3372	1.636	1.636	1.660	1.611	1.685	485,581	1.6465	1.52%
1999-05-19	0	0.330	0.325	0.340	0.325	0.340	1,860,000	611,250	0.3286	1.611	1.587	1.660	1.587	1.660	380,928	1.6046	0.00%
1999-05-18	0	0.330	0.325	0.330	0.320	0.330	2,320,000	758,850	0.3271	1.611	1.587	1.611	1.562	1.611	475,137	1.5971	-1.49%
1999-05-17	0	0.335	0.330	0.335	0.330	0.340	4,606,000	1,542,910	0.3350	1.636	1.611	1.636	1.611	1.660	943,310	1.6356	4.69%
1999-05-14	1	0.320	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
1999-05-13	1	0.320	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
1999-05-12	1	0.320	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
1999-05-11	0	0.320	0.320	0.325	0.320	0.330	5,416,000	1,752,320	0.3235	1.562	1.562	1.587	1.562	1.611	1,109,198	1.5798	-3.03%
1999-05-10	0	0.330	0.325	0.330	0.325	0.340	5,310,000	1,772,750	0.3339	1.611	1.587	1.611	1.587	1.660	1,087,489	1.6301	-4.35%
1999-05-07	0	0.345	0.340	0.345	0.340	0.390	26,155,760	9,472,668	0.3622	1.685	1.660	1.685	1.660	1.904	5,356,705	1.7684	-5.48%
1999-05-06	0	0.365	0.365	0.370	0.340	0.375	14,876,000	5,345,720	0.3594	1.782	1.782	1.807	1.660	1.831	3,046,608	1.7546	4.29%
1999-05-05	0	0.350	0.345	0.350	0.345	0.355	2,200,000	765,900	0.3481	1.709	1.685	1.709	1.685	1.733	450,560	1.6999	-1.41%
1999-05-04	0	0.355	0.350	0.360	0.340	0.370	3,270,000	1,149,790	0.3516	1.733	1.709	1.758	1.660	1.807	669,697	1.7169	0.00%
1999-05-03	0	0.355	0.355	0.360	0.340	0.360	2,020,000	705,250	0.3491	1.733	1.733	1.758	1.660	1.758	413,696	1.7048	4.41%
1999-04-30	0	0.340	0.340	0.345	0.320	0.340	3,027,500	1,004,080	0.3317	1.660	1.660	1.685	1.562	1.660	620,033	1.6194	-5.56%
1999-04-29	0	0.360	0.355	0.360	0.355	0.380	3,289,000	1,212,580	0.3687	1.758	1.733	1.758	1.733	1.855	673,588	1.8002	-4.00%
1999-04-28	0	0.375	0.370	0.375	0.360	0.385	5,880,000	2,167,950	0.3687	1.831	1.807	1.831	1.758	1.880	1,204,225	1.8003	5.63%
1999-04-27	0	0.355	0.345	0.355	0.350	0.370	4,404,000	1,563,720	0.3551	1.733	1.685	1.733	1.709	1.807	901,940	1.7337	-4.05%
1999-04-26	0	0.370	0.360	0.370	0.350	0.370	3,191,000	1,160,020	0.3635	1.807	1.758	1.807	1.709	1.807	653,517	1.7750	5.71%
1999-04-23	0	0.350	0.345	0.355	0.350	0.370	5,177,000	1,858,370	0.3590	1.709	1.685	1.733	1.709	1.807	1,060,251	1.7528	1.45%
1999-04-22	0	0.345	0.340	0.350	0.340	0.360	3,212,000	1,120,950	0.3490	1.685	1.660	1.709	1.660	1.758	657,818	1.7040	2.99%
1999-04-21	0	0.335	0.335	0.340	0.335	0.350	1,730,000	586,100	0.3388	1.636	1.636	1.660	1.636	1.709	354,304	1.6542	1.52%
1999-04-20	0	0.330	0.330	0.335	0.325	0.340	1,334,000	440,690	0.3304	1.611	1.611	1.636	1.587	1.660	273,203	1.6130	-1.49%
1999-04-19	0	0.335	0.325	0.335	0.330	0.355	23,766,500	8,095,040	0.3406	1.636	1.587	1.636	1.611	1.733	4,867,384	1.6631	1.52%
1999-04-16	0	0.330	0.325	0.330	0.320	0.330	19,074,000	6,112,530	0.3205	1.611	1.587	1.611	1.562	1.611	3,906,359	1.5648	3.13%
1999-04-15	0	0.320	0.320	0.325	0.315	0.320	570,000	181,600	0.3186	1.562	1.562	1.587	1.538	1.562	116,736	1.5556	1.59%
1999-04-14	0	0.315	0.310	0.315	0.315	0.335	11,786,000	3,786,050	0.3212	1.538	1.514	1.538	1.538	1.636	2,413,775	1.5685	-3.08%
1999-04-13	0	0.325	0.320	0.330	0.310	0.325	1,260,000	398,750	0.3165	1.587	1.562	1.611	1.514	1.587	258,048	1.5453	4.84%
1999-04-12	0	0.310	0.310	0.315	0.305	0.315	10,236,000	3,172,760	0.3100	1.514	1.514	1.538	1.489	1.538	2,096,335	1.5135	0.00%
1999-04-09	0	0.310	0.305	0.310	0.305	0.315	384,000	119,120	0.3102	1.514	1.489	1.514	1.489	1.538	78,643	1.5147	-1.59%
1999-04-08	0	0.315	0.315	0.320	0.300	0.320	15,704,000	4,717,520	0.3004	1.538	1.538	1.562	1.465	1.562	3,216,183	1.4668	6.78%
1999-04-07	0	0.295	0.290	0.300	0.290	0.300	569,500	168,235	0.2954	1.440	1.416	1.465	1.416	1.465	116,634	1.4424	-1.67%
1999-04-01	0	0.300	0.295	0.305	0.300	0.315	720,000	217,500	0.3021	1.465	1.440	1.489	1.465	1.538	147,456	1.4750	1.69%
1999-03-31	0	0.295	0.290	0.295	0.290	0.295	15,600,000	4,601,500	0.2950	1.440	1.416	1.440	1.416	1.440	3,194,883	1.4403	0.00%
1999-03-30	0	0.295	0.290	0.300	0.295	0.300	300,000	89,200	0.2973	1.440	1.416	1.465	1.440	1.465	61,440	1.4518	-1.67%
1999-03-29	0	0.300	0.300	0.310	0.295	0.300	758,000	226,400	0.2987	1.465	1.465	1.514	1.440	1.465	155,239	1.4584	-3.23%
1999-03-26	0	0.310	0.305	0.310	0.305	0.310	780,000	241,160	0.3092	1.514	1.489	1.514	1.489	1.514	159,744	1.5097	-3.12%
1999-03-25	0	0.320	0.320	0.325	0.310	0.325	1,562,000	497,440	0.3185	1.562	1.562	1.587	1.514	1.587	319,898	1.5550	1.59%
1999-03-24	0	0.315	0.315	0.320	0.300	0.320	2,336,000	731,760	0.3133	1.538	1.538	1.562	1.465	1.562	478,413	1.5296	1.61%
1999-03-23	0	0.310	0.310	0.315	0.290	0.310	3,692,000	1,122,750	0.3041	1.514	1.514	1.538	1.416	1.514	756,122	1.4849	5.08%
1999-03-22	0	0.295	0.295	0.300	0.290	0.300	2,838,000	834,940	0.2942	1.440	1.440	1.465	1.416	1.465	581,223	1.4365	3.51%
1999-03-19	0	0.285	0.280	0.285	0.270	0.290	8,968,000	2,534,880	0.2827	1.392	1.367	1.392	1.318	1.416	1,836,648	1.3802	-1.72%
1999-03-18	0	0.290	0.285	0.300	0.285	0.300	1,200,000	347,350	0.2895	1.416	1.392	1.465	1.392	1.465	245,760	1.4134	-3.33%
1999-03-17	0	0.300	0.300	0.305	0.300	0.300	293,500	87,975	0.2997	1.465	1.465	1.489	1.465	1.465	60,109	1.4636	0.00%
1999-03-16	0	0.300	0.295	0.305	0.300	0.310	2,434,000	738,070	0.3032	1.465	1.440	1.489	1.465	1.514	498,484	1.4806	0.00%
1999-03-15	0	0.300	0.300	0.310	0.300	0.310	110,000	34,000	0.3091	1.465	1.465	1.514	1.465	1.514	22,528	1.5092	-3.23%
1999-03-12	0	0.310	0.300	0.310	0.300	0.320	2,202,000	682,020	0.3097	1.514	1.465	1.514	1.465	1.562	450,970	1.5123	-1.59%
1999-03-11	0	0.315	0.300	0.325	0.300	0.320	498,000	153,200	0.3076	1.538	1.465	1.587	1.465	1.562	101,991	1.5021	5.00%
1999-03-10	0	0.300	0.300	0.320	0.300	0.330	532,000	163,260	0.3069	1.465	1.465	1.562	1.465	1.611	108,954	1.4984	-6.25%
1999-03-09	0	0.320	0.315	0.325	0.320	0.345	1,330,000	438,750	0.3299	1.562	1.538	1.587	1.562	1.685	272,384	1.6108	-1.54%
1999-03-08	0	0.325	0.310	0.330	0.320	0.325	290,000	93,300	0.3217	1.587	1.514	1.611	1.562	1.587	59,392	1.5709	0.00%
1999-03-05	0	0.325	0.320	0.330	0.320	0.325	130,000	42,100	0.3238	1.587	1.562	1.611	1.562	1.587	26,624	1.5813	0.00%
1999-03-04	0	0.325	0.325	0.335	0.320	0.335	260,000	84,450	0.3248	1.587	1.587	1.636	1.562	1.636	53,248	1.5860	-2.99%
1999-03-03	0	0.335	0.330	0.335	0.330	0.345	1,770,000	594,200	0.3357	1.636	1.611	1.636	1.611	1.685	362,496	1.6392	-2.90%
1999-03-02	0	0.345	0.340	0.345	0.340	0.350	1,780,000	622,050	0.3495	1.685	1.660	1.685	1.660	1.709	364,544	1.7064	-1.43%
1999-03-01	0	0.350	0.350	0.355	0.350	0.365	5,450,000	1,939,500	0.3559	1.709	1.709	1.733	1.709	1.782	1,116,161	1.7377	0.00%
1999-02-26	0	0.350	0.350	0.360	0.350	0.350	5,524,888	1,883,842	0.3410	1.709	1.709	1.758	1.709	1.709	1,131,498	1.6649	-1.41%
1999-02-25	0	0.355	0.320	0.355	0.340	0.360	218,000	77,190	0.3541	1.733	1.562	1.733	1.660	1.758	44,646	1.7289	0.00%
1999-02-24	0	0.355	0.345	0.360	0.345	0.360	1,758,000	616,430	0.3506	1.733	1.685	1.758	1.685	1.758	360,039	1.7121	4.41%
1999-02-23	0	0.340	0.335	0.345	0.330	0.340	180,000	61,000	0.3389	1.660	1.636	1.685	1.611	1.660	36,864	1.6547	0.00%
1999-02-22	0	0.340	0.335	0.350	0.330	0.340	160,000	54,300	0.3394	1.660	1.636	1.709	1.611	1.660	32,768	1.6571	-4.23%
1999-02-19	0	0.355	0.325	0.355	0.340	0.360	230,000	80,350	0.3493	1.733	1.587	1.733	1.660	1.758	47,104	1.7058	1.43%
1999-02-15	0	0.350	0.335	0.350	0.340	0.350	614,000	214,360	0.3491	1.709	1.636	1.709	1.660	1.709	125,747	1.7047	4.48%
1999-02-12	1	0.335	-	-	-	-	0	0	-	1.636	-	-	-	-	0	-	0.00%
1999-02-11	0	0.335	0.335	0.345	0.335	0.350	1,120,000	379,550	0.3389	1.636	1.636	1.685	1.636	1.709	229,376	1.6547	-4.29%
1999-02-10	0	0.350	0.350	0.355	0.335	0.350	2,076,000	718,760	0.3462	1.709	1.709	1.733	1.636	1.709	425,165	1.6905	-1.41%
1999-02-09	0	0.355	0.350	0.355	0.345	0.355	4,982,000	1,749,100	0.3511	1.733	1.709	1.733	1.685	1.733	1,020,315	1.7143	1.43%
1999-02-08	0	0.350	0.330	0.350	0.325	0.350	5,610,000	1,887,180	0.3364	1.709	1.611	1.709	1.587	1.709	1,148,929	1.6426	-1.41%
1999-02-05	0	0.355	0.350	0.355	0.335	0.365	15,598,835	5,714,307	0.3663	1.733	1.709	1.733	1.636	1.782	3,194,645	1.7887	4.41%
1999-02-04	0	0.340	0.335	0.340	0.340	0.385	29,272,000	10,614,710	0.3626	1.660	1.636	1.660	1.660	1.880	5,994,912	1.7706	-8.11%
1999-02-03	0	0.370	0.370	0.375	0.360	0.410	30,430,000	11,918,830	0.3917	1.807	1.807	1.831	1.758	2.002	6,232,071	1.9125	-6.33%
1999-02-02	0	0.395	0.395	0.405	0.365	0.410	15,390,000	5,917,750	0.3845	1.929	1.929	1.978	1.782	2.002	3,151,875	1.8775	6.76%
1999-02-01	0	0.370	0.365	0.375	0.350	0.370	2,150,000	786,450	0.3658	1.807	1.782	1.831	1.709	1.807	440,320	1.7861	5.71%
1999-01-29	0	0.350	0.350	0.360	0.350	0.390	1,540,000	568,550	0.3692	1.709	1.709	1.758	1.709	1.904	315,392	1.8027	-2.78%
1999-01-28	0	0.360	0.360	0.370	0.355	0.380	790,000	288,850	0.3656	1.758	1.758	1.807	1.733	1.855	161,792	1.7853	0.00%
1999-01-27	0	0.360	0.345	0.390	0.360	0.360	100,000	36,000	0.3600	1.758	1.685	1.904	1.758	1.758	20,480	1.7578	5.88%
1999-01-26	0	0.340	0.320	-	0.330	0.345	550,000	184,620	0.3357	1.660	1.562	-	1.611	1.685	112,640	1.6390	1.49%
1999-01-25	0	0.335	0.320	0.345	0.315	0.335	430,000	139,950	0.3255	1.636	1.562	1.685	1.538	1.636	88,064	1.5892	-2.90%
1999-01-22	0	0.345	0.325	0.360	0.340	0.350	410,000	141,350	0.3448	1.685	1.587	1.758	1.660	1.709	83,968	1.6834	-1.43%
1999-01-21	0	0.350	0.350	0.370	0.350	0.350	170,000	59,500	0.3500	1.709	1.709	1.807	1.709	1.709	34,816	1.7090	0.00%
1999-01-20	0	0.350	0.350	0.360	0.345	0.350	300,000	104,800	0.3493	1.709	1.709	1.758	1.685	1.709	61,440	1.7057	-2.78%
1999-01-19	0	0.360	0.340	0.360	0.370	0.370	30,000	11,100	0.3700	1.758	1.660	1.758	1.807	1.807	6,144	1.8066	0.00%
1999-01-18	0	0.360	0.350	0.360	0.350	0.360	130,000	45,700	0.3515	1.758	1.709	1.758	1.709	1.758	26,624	1.7165	0.00%
1999-01-15	0	0.360	0.360	0.370	0.360	0.370	692,500	252,030	0.3639	1.758	1.758	1.807	1.758	1.807	141,824	1.7771	-5.26%
1999-01-14	0	0.380	0.350	0.380	0.340	0.380	500,000	178,680	0.3574	1.855	1.709	1.855	1.660	1.855	102,400	1.7449	-5.00%
1999-01-13	0	0.400	-	0.400	-	-	0	0	-	1.953	-	1.953	-	-	0	-	-2.44%
1999-01-12	0	0.410	-	0.410	0.420	0.420	5,043	2,007	0.3980	2.002	-	2.002	2.051	2.051	1,033	1.9432	0.00%
1999-01-11	0	0.410	0.390	0.410	-	-	0	0	-	2.002	1.904	2.002	-	-	0	-	0.00%
1999-01-08	0	0.410	0.395	0.410	0.390	0.410	296,000	116,240	0.3927	2.002	1.929	2.002	1.904	2.002	60,621	1.9175	1.23%
1999-01-07	0	0.405	-	0.405	0.405	0.405	51,045	20,626	0.4041	1.978	-	1.978	1.978	1.978	10,454	1.9730	-1.22%
1999-01-06	0	0.410	0.405	0.410	0.400	0.410	272,000	104,820	0.3854	2.002	1.978	2.002	1.953	2.002	55,706	1.8817	5.13%
1999-01-05	0	0.390	0.390	0.400	0.390	0.390	334,000	130,260	0.3900	1.904	1.904	1.953	1.904	1.904	68,403	1.9043	1.30%
1999-01-04	0	0.385	0.380	0.390	0.385	0.390	160,000	61,900	0.3869	1.880	1.855	1.904	1.880	1.904	32,768	1.8890	-6.10%
1998-12-31	0	0.410	0.395	0.420	-	-	0	0	-	2.002	1.929	2.051	-	-	0	-	0.00%
1998-12-30	0	0.410	0.410	0.420	0.410	0.425	636,000	266,210	0.4186	2.002	2.002	2.051	2.002	2.075	130,253	2.0438	-4.65%
1998-12-29	0	0.430	0.430	0.435	0.390	0.430	1,326,000	554,230	0.4180	2.100	2.100	2.124	1.904	2.100	271,565	2.0409	4.88%
1998-12-28	0	0.410	0.395	0.410	0.385	0.410	733,000	294,010	0.4011	2.002	1.929	2.002	1.880	2.002	150,119	1.9585	0.00%
1998-12-24	0	0.410	0.400	0.415	0.390	0.410	1,184,000	473,490	0.3999	2.002	1.953	2.026	1.904	2.002	242,483	1.9527	9.33%
1998-12-23	0	0.375	0.375	0.385	0.365	0.375	146,000	54,550	0.3736	1.831	1.831	1.880	1.782	1.831	29,901	1.8244	0.00%
1998-12-22	0	0.375	0.375	0.385	0.370	0.390	1,252,000	472,740	0.3776	1.831	1.831	1.880	1.807	1.904	256,410	1.8437	-2.60%
1998-12-21	0	0.385	0.380	0.395	0.355	0.390	959,546	358,832	0.3740	1.880	1.855	1.929	1.733	1.904	196,515	1.8260	-2.53%
1998-12-18	1	0.395	-	-	-	-	0	0	-	1.929	-	-	-	-	0	-	0.00%
1998-12-17	0	0.395	0.390	0.395	0.385	0.400	920,000	361,900	0.3934	1.929	1.904	1.929	1.880	1.953	188,416	1.9207	-2.47%
1998-12-16	0	0.405	0.405	0.415	0.400	0.410	705,000	288,260	0.4089	1.978	1.978	2.026	1.953	2.002	144,384	1.9965	-3.57%
1998-12-15	0	0.420	0.420	0.425	0.415	0.425	444,000	187,080	0.4214	2.051	2.051	2.075	2.026	2.075	90,931	2.0574	0.00%
1998-12-14	0	0.420	0.415	0.425	0.420	0.420	270,000	113,400	0.4200	2.051	2.026	2.075	2.051	2.051	55,296	2.0508	0.00%
1998-12-11	0	0.420	0.410	0.425	0.420	0.420	400,000	168,000	0.4200	2.051	2.002	2.075	2.051	2.051	81,920	2.0508	-1.18%
1998-12-10	0	0.425	0.425	0.430	0.420	0.430	420,000	179,250	0.4268	2.075	2.075	2.100	2.051	2.100	86,016	2.0839	-1.16%
1998-12-09	0	0.430	0.425	0.435	0.415	0.430	644,000	270,930	0.4207	2.100	2.075	2.124	2.026	2.100	131,891	2.0542	2.38%
1998-12-08	0	0.420	0.415	0.435	0.415	0.430	600,000	252,370	0.4206	2.051	2.026	2.124	2.026	2.100	122,880	2.0538	-3.45%
1998-12-07	0	0.435	0.430	0.435	0.425	0.445	2,592,000	1,134,070	0.4375	2.124	2.100	2.124	2.075	2.173	530,842	2.1364	2.35%
1998-12-04	0	0.425	0.410	0.430	0.425	0.445	1,560,000	675,080	0.4327	2.075	2.002	2.100	2.075	2.173	319,488	2.1130	-2.30%
1998-12-03	0	0.435	0.430	0.435	0.420	0.435	3,814,000	1,632,600	0.4281	2.124	2.100	2.124	2.051	2.124	781,108	2.0901	0.00%
1998-12-02	0	0.435	0.430	0.435	0.425	0.455	6,696,000	2,953,750	0.4411	2.124	2.100	2.124	2.075	2.222	1,371,342	2.1539	1.16%
1998-12-01	0	0.430	0.430	0.435	0.430	0.445	6,468,000	2,836,060	0.4385	2.100	2.100	2.124	2.100	2.173	1,324,648	2.1410	-7.53%
1998-11-30	0	0.465	0.460	0.465	0.455	0.480	4,348,000	2,023,430	0.4654	2.271	2.246	2.271	2.222	2.344	890,471	2.2723	-5.10%
1998-11-27	0	0.490	0.490	0.495	0.480	0.520	3,102,000	1,527,020	0.4923	2.393	2.393	2.417	2.344	2.539	635,290	2.4037	-3.92%
1998-11-26	0	0.510	0.500	0.510	0.490	0.530	4,846,000	2,521,380	0.5203	2.490	2.441	2.490	2.393	2.588	992,462	2.5405	-1.92%
1998-11-25	0	0.520	0.510	0.520	0.510	0.540	5,670,000	3,010,300	0.5309	2.539	2.490	2.539	2.490	2.637	1,161,217	2.5924	-1.89%
1998-11-24	0	0.530	0.530	0.540	0.530	0.550	11,102,000	5,927,440	0.5339	2.588	2.588	2.637	2.588	2.686	2,273,692	2.6070	0.00%
1998-11-23	0	0.530	0.530	0.540	0.520	0.560	5,812,500	3,126,300	0.5379	2.588	2.588	2.637	2.539	2.734	1,190,401	2.6263	-5.36%
1998-11-20	0	0.560	0.550	0.580	0.550	0.640	40,808,000	24,128,780	0.5913	2.734	2.686	2.832	2.686	3.125	8,357,487	2.8871	-5.08%
1998-11-19	0	0.590	0.580	0.590	0.495	0.600	14,880,000	8,283,390	0.5567	2.881	2.832	2.881	2.417	2.930	3,047,427	2.7182	18.00%
1998-11-18	0	0.500	0.485	0.500	0.490	0.510	888,000	440,740	0.4963	2.441	2.368	2.441	2.393	2.490	181,863	2.4235	0.00%
1998-11-17	0	0.500	0.490	0.500	0.470	0.500	1,054,000	511,660	0.4854	2.441	2.393	2.441	2.295	2.441	215,859	2.3703	2.04%
1998-11-16	0	0.490	0.485	0.490	0.480	0.500	680,000	333,700	0.4907	2.393	2.368	2.393	2.344	2.441	139,264	2.3962	2.08%
1998-11-13	0	0.480	0.475	0.490	0.480	0.500	2,400,000	1,170,700	0.4878	2.344	2.319	2.393	2.344	2.441	491,521	2.3818	-1.03%
1998-11-12	0	0.485	0.485	0.500	0.485	0.540	2,898,000	1,466,790	0.5061	2.368	2.368	2.441	2.368	2.637	593,511	2.4714	-10.19%
1998-11-11	0	0.540	0.540	0.550	0.500	0.540	3,742,000	1,984,440	0.5303	2.637	2.637	2.686	2.441	2.637	766,362	2.5894	5.88%
1998-11-10	0	0.510	0.500	0.510	0.480	0.510	6,016,000	2,985,900	0.4963	2.490	2.441	2.490	2.344	2.490	1,232,078	2.4235	0.00%
1998-11-09	0	0.510	0.510	0.520	0.510	0.560	4,590,000	2,410,600	0.5252	2.490	2.490	2.539	2.490	2.734	940,033	2.5644	-10.53%
1998-11-06	0	0.570	0.570	0.580	0.560	0.620	8,282,000	4,896,840	0.5913	2.783	2.783	2.832	2.734	3.027	1,696,155	2.8870	0.00%
1998-11-05	0	0.570	0.580	0.600	0.540	0.610	16,482,000	9,695,340	0.5882	2.783	2.832	2.930	2.637	2.979	3,375,517	2.8723	7.55%
1998-11-04	0	0.530	0.510	0.530	0.500	0.540	11,895,500	6,187,370	0.5201	2.588	2.490	2.588	2.441	2.637	2,436,201	2.5398	3.92%
1998-11-03	0	0.510	0.510	0.530	0.500	0.530	3,934,000	2,035,380	0.5174	2.490	2.490	2.588	2.441	2.588	805,684	2.5263	0.00%
1998-11-02	0	0.510	0.520	0.530	0.490	0.540	2,135,500	1,111,300	0.5204	2.490	2.539	2.588	2.393	2.637	437,351	2.5410	0.00%
1998-10-30	0	0.510	0.500	0.510	0.500	0.530	1,724,000	889,220	0.5158	2.490	2.441	2.490	2.441	2.588	353,076	2.5185	-1.92%
1998-10-29	0	0.520	0.510	0.530	0.500	0.550	390,000	204,200	0.5236	2.539	2.490	2.588	2.441	2.686	79,872	2.5566	-5.45%
1998-10-27	0	0.550	0.540	0.550	0.540	0.570	3,560,000	1,982,600	0.5569	2.686	2.637	2.686	2.637	2.783	729,089	2.7193	0.00%
1998-10-26	0	0.550	0.540	0.560	0.500	0.550	6,748,000	3,521,620	0.5219	2.686	2.637	2.734	2.441	2.686	1,381,992	2.5482	7.84%
1998-10-23	0	0.510	0.480	0.510	0.445	0.510	996,000	467,420	0.4693	2.490	2.344	2.490	2.173	2.490	203,981	2.2915	8.51%
1998-10-22	0	0.470	0.465	0.475	0.460	0.500	1,932,000	924,660	0.4786	2.295	2.271	2.319	2.246	2.441	395,674	2.3369	-4.08%
1998-10-21	0	0.500	0.495	0.500	0.490	0.550	5,772,000	2,950,440	0.5112	2.393	2.369	2.393	2.345	2.632	1,206,231	2.4460	1.01%
1998-10-20	0	0.495	0.495	0.500	0.440	0.560	12,386,000	6,252,820	0.5048	2.369	2.369	2.393	2.105	2.680	2,588,424	2.4157	6.45%
1998-10-19	0	0.465	0.440	0.465	0.425	0.465	1,546,000	680,500	0.4402	2.225	2.105	2.225	2.034	2.225	323,083	2.1063	6.90%
1998-10-16	0	0.435	0.425	0.435	0.420	0.450	1,080,000	470,100	0.4353	2.082	2.034	2.082	2.010	2.153	225,698	2.0829	-3.33%
1998-10-15	0	0.450	-	0.450	0.450	0.450	22,000	9,900	0.4500	2.153	-	2.153	2.153	2.153	4,598	2.1533	2.27%
1998-10-14	0	0.440	-	0.440	-	-	0	0	-	2.105	-	2.105	-	-	0	-	0.00%
1998-10-13	0	0.440	0.440	-	0.400	0.420	70,000	28,400	0.4057	2.105	2.105	-	1.914	2.010	14,629	1.9414	0.00%
1998-10-12	0	0.440	-	0.445	0.440	0.450	170,000	75,800	0.4459	2.105	-	2.129	2.105	2.153	35,527	2.1336	-2.22%
1998-10-09	0	0.450	-	0.480	-	-	0	0	-	2.153	-	2.297	-	-	0	-	0.00%
1998-10-08	0	0.450	-	0.460	0.440	0.450	6,000	2,680	0.4467	2.153	-	2.201	2.105	2.153	1,254	2.1374	12.50%
1998-10-07	0	0.400	-	0.460	-	-	0	0	-	1.914	-	2.201	-	-	0	-	0.00%
1998-10-05	0	0.400	-	0.460	0.400	0.400	100,000	40,000	0.4000	1.914	-	2.201	1.914	1.914	20,898	1.9141	-13.04%
1998-09-30	0	0.460	-	0.470	-	-	0	0	-	2.201	-	2.249	-	-	0	-	0.00%
1998-09-29	0	0.460	0.460	0.480	-	-	0	0	-	2.201	2.201	2.297	-	-	0	-	15.00%
1998-09-28	0	0.400	0.390	0.400	0.420	0.420	20,000	8,400	0.4200	1.914	1.866	1.914	2.010	2.010	4,180	2.0098	-11.11%
1998-09-25	0	0.450	0.450	0.475	0.450	0.470	70,000	31,900	0.4557	2.153	2.153	2.273	2.153	2.249	14,629	2.1807	-9.09%
1998-09-24	0	0.495	0.495	0.520	0.485	0.520	180,000	90,350	0.5019	2.369	2.369	2.488	2.321	2.488	37,616	2.4019	0.00%
1998-09-23	0	0.495	0.495	0.500	0.475	0.485	152,000	73,420	0.4830	2.369	2.369	2.393	2.273	2.321	31,765	2.3114	0.00%
1998-09-22	0	0.495	-	0.495	0.500	0.500	100,000	50,000	0.5000	2.369	-	2.369	2.393	2.393	20,898	2.3926	-1.00%
1998-09-21	0	0.500	-	0.510	-	-	0	0	-	2.393	-	2.440	-	-	0	-	0.00%
1998-09-18	0	0.500	0.415	0.500	0.420	0.500	82,000	36,560	0.4459	2.393	1.986	2.393	2.010	2.393	17,136	2.1335	0.00%
1998-09-17	0	0.500	-	0.500	0.500	0.500	50,000	25,000	0.5000	2.393	-	2.393	2.393	2.393	10,449	2.3926	-1.96%
1998-09-16	0	0.510	-	0.520	-	-	0	0	-	2.440	-	2.488	-	-	0	-	0.00%
1998-09-15	0	0.510	-	0.520	-	-	0	0	-	2.440	-	2.488	-	-	0	-	0.00%
1998-09-14	0	0.510	-	0.520	-	-	0	0	-	2.440	-	2.488	-	-	0	-	0.00%
1998-09-11	0	0.510	-	0.550	-	-	0	0	-	2.440	-	2.632	-	-	0	-	0.00%
1998-09-10	0	0.510	-	-	0.495	0.510	40,000	20,100	0.5025	2.440	-	-	2.369	2.440	8,359	2.4045	7.37%
1998-09-09	0	0.475	-	-	0.475	0.475	40,000	19,000	0.4750	2.273	-	-	2.273	2.273	8,359	2.2729	-4.04%
1998-09-08	0	0.495	-	0.500	0.490	0.500	120,000	59,400	0.4950	2.369	-	2.393	2.345	2.393	25,078	2.3686	-4.81%
1998-09-07	0	0.520	0.480	0.520	0.500	0.560	100,000	53,560	0.5356	2.488	2.297	2.488	2.393	2.680	20,898	2.5629	4.00%
1998-09-04	0	0.500	-	0.500	0.460	0.500	144,000	67,120	0.4661	2.393	-	2.393	2.201	2.393	30,093	2.2304	8.70%
1998-09-03	0	0.460	-	-	0.460	0.460	4,000	1,840	0.4600	2.201	-	-	2.201	2.201	836	2.2012	4.55%
1998-09-02	0	0.440	-	0.440	0.440	0.440	12,000	5,280	0.4400	2.105	-	2.105	2.105	2.105	2,508	2.1055	4.76%
1998-09-01	0	0.420	-	0.420	-	-	0	0	-	2.010	-	2.010	-	-	0	-	0.00%
1998-08-31	0	0.420	0.395	-	-	-	0	0	-	2.010	1.890	-	-	-	0	-	0.00%
1998-08-28	0	0.420	0.420	-	0.400	0.400	204,500	81,750	0.3998	2.010	2.010	-	1.914	1.914	42,736	1.9129	0.00%
1998-08-27	0	0.420	0.420	0.430	0.420	0.440	688,000	290,960	0.4229	2.010	2.010	2.058	2.010	2.105	143,778	2.0237	-4.55%
1998-08-26	0	0.440	0.430	0.450	0.440	0.450	288,000	128,600	0.4465	2.105	2.058	2.153	2.105	2.153	60,186	2.1367	-4.35%
1998-08-25	0	0.460	0.450	0.470	-	-	0	0	-	2.201	2.153	2.249	-	-	0	-	0.00%
1998-08-24	0	0.460	0.450	0.470	-	-	0	0	-	2.201	2.153	2.249	-	-	0	-	0.00%
1998-08-21	0	0.460	0.460	0.500	0.460	0.460	70,000	32,200	0.4600	2.201	2.201	2.393	2.201	2.201	14,629	2.2012	-4.17%
1998-08-20	0	0.480	0.480	0.490	0.480	0.490	502,000	244,060	0.4862	2.297	2.297	2.345	2.297	2.345	104,908	2.3264	-4.00%
1998-08-19	0	0.500	0.480	0.500	0.470	0.510	1,030,000	482,800	0.4687	2.393	2.297	2.393	2.249	2.440	215,249	2.2430	4.17%
1998-08-18	0	0.480	0.440	0.480	0.440	0.480	564,000	250,720	0.4445	2.297	2.105	2.297	2.105	2.297	117,865	2.1272	6.67%
1998-08-14	0	0.450	0.450	0.460	0.440	0.460	384,000	173,000	0.4505	2.153	2.153	2.201	2.105	2.201	80,248	2.1558	2.27%
1998-08-13	0	0.440	0.410	0.440	0.400	0.440	962,000	407,040	0.4231	2.105	1.962	2.105	1.914	2.105	201,039	2.0247	-4.35%
1998-08-12	0	0.460	0.450	0.480	0.460	0.460	430,000	197,800	0.4600	2.201	2.153	2.297	2.201	2.201	89,861	2.2012	0.00%
1998-08-11	0	0.460	0.460	0.480	0.460	0.480	1,120,000	542,000	0.4839	2.201	2.201	2.297	2.201	2.297	234,057	2.3157	-8.00%
1998-08-10	0	0.500	0.495	0.500	0.500	0.510	1,560,500	792,350	0.5078	2.393	2.369	2.393	2.393	2.440	326,113	2.4297	-1.96%
1998-08-07	0	0.510	0.490	0.520	0.495	0.510	560,000	279,350	0.4988	2.440	2.345	2.488	2.369	2.440	117,029	2.3870	-1.92%
1998-08-06	0	0.520	0.500	0.550	0.520	0.520	50,000	26,000	0.5200	2.488	2.393	2.632	2.488	2.488	10,449	2.4883	-7.14%
1998-08-05	0	0.560	0.530	0.560	0.510	0.560	276,000	150,360	0.5448	2.680	2.536	2.680	2.440	2.680	57,678	2.6069	-1.75%
1998-08-04	0	0.570	0.570	0.580	-	-	0	0	-	2.728	2.728	2.775	-	-	0	-	3.64%
1998-08-03	0	0.550	0.540	0.550	0.540	0.550	1,500,000	824,380	0.5496	2.632	2.584	2.632	2.584	2.632	313,470	2.6299	-5.17%
1998-07-31	0	0.580	0.580	-	-	-	0	0	-	2.775	2.775	-	-	-	0	-	7.41%
1998-07-30	0	0.540	0.540	0.560	0.540	0.540	570,000	311,900	0.5472	2.584	2.584	2.680	2.584	2.584	119,118	2.6184	0.00%
1998-07-29	0	0.540	0.540	0.560	0.540	0.560	1,700,000	948,100	0.5577	2.584	2.584	2.680	2.584	2.680	355,266	2.6687	-3.57%
1998-07-28	0	0.560	0.560	0.580	0.560	0.600	778,000	451,800	0.5807	2.680	2.680	2.775	2.680	2.871	162,586	2.7788	-6.67%
1998-07-27	0	0.600	0.560	0.610	0.600	0.600	480,000	288,000	0.6000	2.871	2.680	2.919	2.871	2.871	100,310	2.8711	-1.64%
1998-07-24	0	0.610	0.600	0.610	0.590	0.610	540,000	325,200	0.6022	2.919	2.871	2.919	2.823	2.919	112,849	2.8817	0.00%
1998-07-23	0	0.610	0.600	0.630	0.600	0.620	742,000	450,120	0.6066	2.919	2.871	3.015	2.871	2.967	155,063	2.9028	7.02%
1998-07-22	0	0.570	0.560	0.590	-	-	0	0	-	2.728	2.680	2.823	-	-	0	-	0.00%
1998-07-21	0	0.570	0.570	0.590	0.570	0.580	569,000	325,330	0.5718	2.728	2.728	2.823	2.728	2.775	118,910	2.7359	-3.39%
1998-07-20	0	0.590	0.570	0.590	0.590	0.590	146,000	86,140	0.5900	2.823	2.728	2.823	2.823	2.823	30,511	2.8232	-3.28%
1998-07-17	0	0.610	0.550	0.610	0.510	0.630	160,000	91,800	0.5738	2.919	2.632	2.919	2.440	3.015	33,437	2.7455	12.96%
1998-07-16	0	0.540	0.540	0.550	0.490	0.530	244,000	124,560	0.5105	2.584	2.584	2.632	2.345	2.536	50,991	2.4428	0.00%
1998-07-15	0	0.540	0.530	0.560	0.540	0.560	210,000	114,900	0.5471	2.584	2.536	2.680	2.584	2.680	43,886	2.6182	-3.57%
1998-07-14	0	0.560	0.540	-	0.540	0.540	50,000	27,000	0.5400	2.680	2.584	-	2.584	2.584	10,449	2.5840	0.00%
1998-07-13	0	0.560	0.530	0.560	0.530	0.570	370,000	200,800	0.5427	2.680	2.536	2.680	2.536	2.728	77,323	2.5969	-1.75%
1998-07-10	0	0.570	0.560	0.600	0.570	0.580	150,000	86,500	0.5767	2.728	2.680	2.871	2.728	2.775	31,347	2.7594	-5.00%
1998-07-09	0	0.600	0.590	0.610	0.600	0.600	100,000	60,000	0.6000	2.871	2.823	2.919	2.871	2.871	20,898	2.8711	-1.64%
1998-07-08	0	0.610	0.610	0.640	0.600	0.600	60,000	36,000	0.6000	2.919	2.919	3.062	2.871	2.871	12,539	2.8711	1.67%
1998-07-07	0	0.600	0.600	-	0.600	0.610	370,000	222,500	0.6014	2.871	2.871	-	2.871	2.919	77,323	2.8776	-4.76%
1998-07-06	0	0.630	0.600	0.630	-	-	0	0	-	3.015	2.871	3.015	-	-	0	-	0.00%
1998-07-03	0	0.630	0.600	0.630	0.630	0.630	18,000	11,340	0.6300	3.015	2.871	3.015	3.015	3.015	3,762	3.0146	3.28%
1998-07-02	0	0.610	0.610	0.630	-	-	0	0	-	2.919	2.919	3.015	-	-	0	-	0.00%
1998-06-30	0	0.610	0.600	0.620	0.600	0.610	110,000	67,000	0.6091	2.919	2.871	2.967	2.871	2.919	22,988	2.9146	-3.17%
1998-06-29	0	0.630	0.630	0.650	0.630	0.630	450,000	283,500	0.6300	3.015	3.015	3.110	3.015	3.015	94,041	3.0146	0.00%
1998-06-26	0	0.630	0.630	0.660	0.630	0.630	318,000	200,340	0.6300	3.015	3.015	3.158	3.015	3.015	66,456	3.0146	-4.55%
1998-06-25	0	0.660	0.660	0.670	0.630	0.660	160,000	103,500	0.6469	3.158	3.158	3.206	3.015	3.158	33,437	3.0954	6.45%
1998-06-24	0	0.620	0.620	0.640	0.620	0.620	1,670,000	1,035,400	0.6200	2.967	2.967	3.062	2.967	2.967	348,996	2.9668	0.00%
1998-06-23	0	0.620	0.620	0.640	0.620	0.650	550,000	350,600	0.6375	2.967	2.967	3.062	2.967	3.110	114,939	3.0503	-6.06%
1998-06-22	0	0.660	0.660	0.670	0.660	0.680	1,790,000	1,190,220	0.6649	3.158	3.158	3.206	3.158	3.254	374,074	3.1818	-1.49%
1998-06-19	0	0.670	0.660	0.690	0.630	0.670	3,814,000	2,451,020	0.6426	3.206	3.158	3.302	3.015	3.206	797,049	3.0751	6.35%
1998-06-18	0	0.630	0.620	0.660	0.620	0.660	996,000	629,800	0.6323	3.015	2.967	3.158	2.967	3.158	208,144	3.0258	0.00%
1998-06-17	0	0.630	0.620	0.640	0.610	0.650	2,244,000	1,407,560	0.6273	3.015	2.967	3.062	2.919	3.110	468,951	3.0015	3.28%
1998-06-16	0	0.610	0.600	0.610	0.590	0.650	920,000	565,900	0.6151	2.919	2.871	2.919	2.823	3.110	192,261	2.9434	-3.17%
1998-06-15	0	0.630	0.630	0.640	0.630	0.690	1,144,000	765,740	0.6694	3.015	3.015	3.062	3.015	3.302	239,073	3.2030	-11.27%
1998-06-12	0	0.710	0.700	0.710	0.670	0.720	1,658,000	1,155,060	0.6967	3.397	3.350	3.397	3.206	3.445	346,489	3.3336	7.58%
1998-06-11	0	0.660	0.660	0.670	0.660	0.680	888,000	589,820	0.6642	3.158	3.158	3.206	3.158	3.254	185,574	3.1784	-4.35%
1998-06-10	0	0.690	0.690	0.720	0.670	0.720	1,602,000	1,106,600	0.6908	3.302	3.302	3.445	3.206	3.445	334,786	3.3054	-2.82%
1998-06-09	0	0.710	0.710	0.720	0.680	0.750	780,000	557,000	0.7141	3.397	3.397	3.445	3.254	3.589	163,004	3.4171	-4.05%
1998-06-08	0	0.740	0.740	0.760	0.730	0.760	946,000	703,440	0.7436	3.541	3.541	3.637	3.493	3.637	197,695	3.5582	-1.33%
1998-06-05	0	0.750	0.710	0.800	0.700	0.750	928,000	671,000	0.7231	3.589	3.397	3.828	3.350	3.589	193,933	3.4600	-5.06%
1998-06-04	0	0.790	0.770	0.800	0.770	0.810	308,000	244,280	0.7931	3.780	3.685	3.828	3.685	3.876	64,366	3.7952	-7.06%
1998-06-03	0	0.850	0.790	0.850	0.790	0.850	640,000	514,740	0.8043	4.067	3.780	4.067	3.780	4.067	133,747	3.8486	6.25%
1998-06-02	0	0.800	-	0.810	0.800	0.850	514,000	421,940	0.8209	3.828	-	3.876	3.828	4.067	107,416	3.9281	-6.98%
1998-06-01	0	0.860	0.800	0.860	0.830	0.860	2,429,000	2,023,430	0.8330	4.115	3.828	4.115	3.972	4.115	507,612	3.9862	0.00%
1998-05-29	0	0.860	0.860	0.880	0.860	0.980	90,000	79,980	0.8887	4.115	4.115	4.211	4.115	4.689	18,808	4.2524	-2.27%
1998-05-28	0	0.880	0.860	0.880	0.850	0.900	622,290	543,461	0.8733	4.211	4.115	4.211	4.067	4.307	130,046	4.1790	3.53%
1998-05-27	0	0.850	0.950	0.970	0.850	0.970	42,000	39,120	0.9314	4.067	4.546	4.642	4.067	4.642	8,777	4.4570	-13.27%
1998-05-26	0	0.980	-	0.900	-	-	0	0	-	4.689	-	4.307	-	-	0	-	0.00%
1998-05-25	0	0.980	-	1.000	0.980	1.000	30,000	29,600	0.9867	4.689	-	4.785	4.689	4.785	6,269	4.7213	-2.00%
1998-05-22	0	1.000	0.990	1.000	0.970	1.030	552,500	561,090	1.0155	4.785	4.737	4.785	4.642	4.929	115,461	4.8595	-0.99%
1998-05-21	0	1.010	-	1.030	-	-	0	0	-	4.833	-	4.929	-	-	0	-	0.00%
1998-05-20	0	1.010	1.010	1.020	0.980	0.980	30,000	29,400	0.9800	4.833	4.833	4.881	4.689	4.689	6,269	4.6894	0.00%
1998-05-19	0	1.010	-	1.020	1.010	1.010	30,000	30,300	1.0100	4.833	-	4.881	4.833	4.833	6,269	4.8330	-0.98%
1998-05-18	0	1.020	0.970	1.020	1.020	1.030	882,000	907,220	1.0286	4.881	4.642	4.881	4.881	4.929	184,320	4.9220	-3.77%
1998-05-15	0	1.060	1.050	1.060	1.030	1.060	1,230,000	1,291,600	1.0501	5.072	5.024	5.072	4.929	5.072	257,045	5.0248	-0.93%
1998-05-14	0	1.070	1.050	1.070	1.000	1.070	1,290,000	1,324,100	1.0264	5.120	5.024	5.120	4.785	5.120	269,584	4.9116	4.90%
1998-05-13	0	1.020	1.020	1.040	0.980	1.060	3,702,000	3,765,300	1.0171	4.881	4.881	4.977	4.689	5.072	773,643	4.8670	-8.93%
1998-05-12	0	1.120	1.080	1.120	1.140	1.150	150,000	172,300	1.1487	5.359	5.168	5.359	5.455	5.503	31,347	5.4965	-2.61%
1998-05-11	0	1.150	1.100	1.170	1.150	1.170	300,000	347,300	1.1577	5.503	5.264	5.599	5.503	5.599	62,694	5.5396	-2.54%
1998-05-08	0	1.180	1.170	1.180	1.110	1.180	912,000	1,026,480	1.1255	5.646	5.599	5.646	5.312	5.646	190,590	5.3858	-0.84%
1998-05-07	0	1.190	-	1.190	-	-	0	0	-	5.694	-	5.694	-	-	0	-	-0.83%
1998-05-06	0	1.200	1.190	1.200	1.190	1.200	320,000	383,500	1.1984	5.742	5.694	5.742	5.694	5.742	66,874	5.7347	-3.23%
1998-05-05	0	1.240	1.200	1.240	1.190	1.250	1,088,000	1,338,380	1.2301	5.934	5.742	5.934	5.694	5.981	227,370	5.8864	-0.80%
1998-05-04	0	1.250	1.250	1.260	1.140	1.270	10,966,000	12,699,380	1.1581	5.981	5.981	6.029	5.455	6.077	2,291,673	5.5415	4.17%
1998-05-01	0	1.200	1.180	1.200	1.170	1.240	2,143,300	2,589,078	1.2080	5.742	5.646	5.742	5.599	5.934	447,906	5.7804	0.00%
1998-04-30	0	1.200	1.210	1.220	1.130	1.230	4,282,000	5,106,860	1.1926	5.742	5.790	5.838	5.407	5.886	894,852	5.7069	-2.44%
1998-04-29	0	1.230	1.230	1.240	1.230	1.280	1,220,000	1,530,900	1.2548	5.886	5.886	5.934	5.886	6.125	254,955	6.0046	-5.38%
1998-04-28	0	1.300	1.290	1.300	1.240	1.310	2,846,000	3,637,180	1.2780	6.221	6.173	6.221	5.934	6.269	594,757	6.1154	-0.38%
1998-04-27	0	1.320	1.310	1.320	1.310	1.490	4,943,000	6,653,960	1.3461	6.245	6.197	6.245	6.197	7.049	1,044,861	6.3683	-11.41%
1998-04-24	0	1.490	1.480	1.490	1.480	1.520	3,894,500	5,869,345	1.5071	7.049	7.002	7.049	7.002	7.191	823,227	7.1297	-3.25%
1998-04-23	0	1.540	1.530	1.540	1.500	1.550	7,440,000	11,323,240	1.5219	7.285	7.238	7.285	7.096	7.333	1,572,681	7.2000	-1.28%
1998-04-22	0	1.560	1.560	1.570	1.500	1.570	4,718,000	7,261,680	1.5391	7.380	7.380	7.427	7.096	7.427	997,300	7.2813	1.96%
1998-04-21	0	1.530	1.520	1.540	1.510	1.640	12,281,000	19,399,810	1.5797	7.238	7.191	7.285	7.143	7.758	2,595,981	7.4730	-3.77%
1998-04-20	0	1.590	1.580	1.590	1.480	1.630	11,873,000	18,594,845	1.5661	7.522	7.475	7.522	7.002	7.711	2,509,737	7.4091	6.71%
1998-04-17	0	1.490	1.490	1.500	1.400	1.520	8,837,000	12,890,740	1.4587	7.049	7.049	7.096	6.623	7.191	1,867,982	6.9009	4.93%
1998-04-16	0	1.420	1.420	1.440	1.390	1.440	1,876,000	2,652,720	1.4140	6.718	6.718	6.812	6.576	6.812	396,552	6.6895	0.00%
1998-04-15	0	1.420	1.410	1.420	1.400	1.430	2,550,000	3,607,400	1.4147	6.718	6.670	6.718	6.623	6.765	539,024	6.6925	-0.70%
1998-04-14	0	1.430	1.420	1.430	1.410	1.430	1,016,000	1,449,060	1.4262	6.765	6.718	6.765	6.670	6.765	214,764	6.7472	0.70%
1998-04-09	0	1.420	1.410	1.430	1.410	1.430	1,584,000	2,246,020	1.4179	6.718	6.670	6.765	6.670	6.765	334,829	6.7080	-1.39%
1998-04-08	0	1.440	1.430	1.450	1.390	1.460	3,072,000	4,392,750	1.4299	6.812	6.765	6.860	6.576	6.907	649,365	6.7647	3.60%
1998-04-07	0	1.390	1.390	1.400	1.380	1.430	4,448,000	6,224,880	1.3995	6.576	6.576	6.623	6.528	6.765	940,227	6.6206	2.96%
1998-04-03	0	1.350	1.360	1.370	1.350	1.390	3,580,000	4,903,340	1.3696	6.387	6.434	6.481	6.387	6.576	756,747	6.4795	-2.88%
1998-04-02	0	1.390	1.390	1.400	1.350	1.450	4,670,000	6,524,000	1.3970	6.576	6.576	6.623	6.387	6.860	987,153	6.6089	-4.14%
1998-04-01	0	1.450	1.440	1.450	1.430	1.480	7,072,000	10,317,600	1.4589	6.860	6.812	6.860	6.765	7.002	1,494,893	6.9019	-0.68%
1998-03-31	0	1.460	1.460	1.470	1.350	1.480	8,138,000	11,569,920	1.4217	6.907	6.907	6.954	6.387	7.002	1,720,226	6.7258	5.80%
1998-03-30	0	1.380	1.380	1.390	1.380	1.410	3,308,000	4,608,540	1.3931	6.528	6.528	6.576	6.528	6.670	699,251	6.5907	-0.72%
1998-03-27	0	1.390	1.340	1.390	1.340	1.420	1,992,000	2,760,680	1.3859	6.576	6.339	6.576	6.339	6.718	421,073	6.5563	0.00%
1998-03-26	0	1.390	1.350	1.390	1.360	1.430	1,032,000	1,442,760	1.3980	6.576	6.387	6.576	6.434	6.765	218,146	6.6137	-1.42%
1998-03-25	0	1.410	1.400	1.410	1.350	1.430	3,764,000	5,281,420	1.4031	6.670	6.623	6.670	6.387	6.765	795,641	6.6379	6.82%
1998-03-24	0	1.320	1.310	1.330	1.260	1.350	8,010,000	10,451,510	1.3048	6.245	6.197	6.292	5.961	6.387	1,693,169	6.1728	-2.94%
1998-03-23	0	1.360	1.340	1.390	1.340	1.480	12,593,000	17,619,420	1.3991	6.434	6.339	6.576	6.339	7.002	2,661,932	6.6190	-6.85%
1998-03-20	0	1.460	1.460	1.470	1.460	1.470	2,271,000	3,320,540	1.4621	6.907	6.907	6.954	6.907	6.954	480,048	6.9171	-0.68%
1998-03-19	0	1.470	1.470	1.480	1.460	1.490	1,437,000	2,123,725	1.4779	6.954	6.954	7.002	6.907	7.049	303,756	6.9916	1.38%
1998-03-18	0	1.450	1.450	1.460	1.450	1.500	2,512,500	3,688,550	1.4681	6.860	6.860	6.907	6.860	7.096	531,097	6.9452	-1.36%
1998-03-17	0	1.470	1.460	1.470	1.460	1.510	3,970,500	5,865,630	1.4773	6.954	6.907	6.954	6.907	7.143	839,292	6.9888	-2.65%
1998-03-16	0	1.510	1.490	1.510	1.440	1.520	21,898,000	32,655,845	1.4913	7.143	7.049	7.143	6.812	7.191	4,628,840	7.0549	6.34%
1998-03-13	0	1.420	1.400	1.430	1.120	1.420	11,591,800	15,678,791	1.3526	6.718	6.623	6.765	5.298	6.718	2,450,297	6.3987	27.93%
1998-03-12	0	1.110	1.100	1.120	1.090	1.160	4,164,500	4,658,230	1.1186	5.251	5.204	5.298	5.157	5.488	880,300	5.2916	-5.93%
1998-03-11	0	1.180	1.160	1.180	1.160	1.230	2,750,500	3,264,440	1.1869	5.582	5.488	5.582	5.488	5.819	581,406	5.6147	-0.84%
1998-03-10	0	1.190	1.180	1.190	1.180	1.200	1,601,500	1,898,020	1.1852	5.630	5.582	5.630	5.582	5.677	338,528	5.6067	0.00%
1998-03-09	0	1.190	1.170	1.190	1.140	1.190	2,188,501	2,532,071	1.1570	5.630	5.535	5.630	5.393	5.630	462,609	5.4735	1.71%
1998-03-06	0	1.170	1.140	1.170	1.070	1.180	2,914,500	3,249,660	1.1150	5.535	5.393	5.535	5.062	5.582	616,072	5.2748	5.41%
1998-03-05	0	1.110	1.100	1.120	1.040	1.150	3,734,000	4,133,500	1.1070	5.251	5.204	5.298	4.920	5.440	789,300	5.2369	0.00%
1998-03-04	0	1.110	1.090	1.130	1.020	1.120	2,398,000	2,542,330	1.0602	5.251	5.157	5.346	4.825	5.298	506,894	5.0155	7.77%
1998-03-03	0	1.030	1.020	1.060	0.950	1.030	1,377,000	1,374,310	0.9980	4.873	4.825	5.015	4.494	4.873	291,073	4.7215	11.96%
1998-03-02	0	0.920	0.920	0.990	0.920	1.010	170,000	165,900	0.9759	4.352	4.352	4.683	4.352	4.778	35,935	4.6167	-8.91%
1998-02-27	0	1.010	1.010	1.020	0.980	1.030	490,000	494,300	1.0088	4.778	4.778	4.825	4.636	4.873	103,577	4.7723	-1.94%
1998-02-26	0	1.030	1.030	1.050	1.030	1.060	1,373,000	1,437,190	1.0468	4.873	4.873	4.967	4.873	5.015	290,227	4.9519	0.00%
1998-02-25	0	1.030	1.020	1.040	0.990	1.030	2,414,000	2,416,880	1.0012	4.873	4.825	4.920	4.683	4.873	510,276	4.7364	3.00%
1998-02-24	0	1.000	0.990	1.040	0.930	1.000	1,628,000	1,563,200	0.9602	4.731	4.683	4.920	4.400	4.731	344,130	4.5425	5.26%
1998-02-23	0	0.950	0.930	0.960	0.890	0.970	1,224,000	1,138,615	0.9302	4.494	4.400	4.542	4.210	4.589	258,731	4.4008	6.74%
1998-02-20	0	0.890	0.890	0.900	0.860	0.900	1,714,000	1,503,540	0.8772	4.210	4.210	4.258	4.068	4.258	362,309	4.1499	0.00%
1998-02-19	0	0.890	0.870	0.890	0.860	0.890	2,488,000	2,185,160	0.8783	4.210	4.116	4.210	4.068	4.210	525,918	4.1549	1.14%
1998-02-18	0	0.880	0.880	0.890	0.830	0.890	2,199,000	1,886,750	0.8580	4.163	4.163	4.210	3.927	4.210	464,829	4.0590	6.02%
1998-02-17	0	0.830	0.830	0.840	0.830	0.850	994,000	837,320	0.8424	3.927	3.927	3.974	3.927	4.021	210,114	3.9851	1.22%
1998-02-16	0	0.820	0.820	0.830	0.810	0.840	534,000	441,280	0.8264	3.879	3.879	3.927	3.832	3.974	112,878	3.9094	-3.53%
1998-02-13	0	0.850	0.850	0.860	0.810	0.850	2,234,000	1,866,940	0.8357	4.021	4.021	4.068	3.832	4.021	472,227	3.9535	-1.16%
1998-02-12	0	0.860	0.860	0.870	0.840	0.900	3,716,000	3,204,660	0.8624	4.068	4.068	4.116	3.974	4.258	785,495	4.0798	-3.37%
1998-02-11	0	0.890	0.860	0.890	0.800	0.920	9,360,000	8,052,580	0.8603	4.210	4.068	4.210	3.785	4.352	1,978,534	4.0700	17.11%
1998-02-10	0	0.760	0.760	0.820	0.720	0.770	1,646,000	1,218,020	0.7400	3.595	3.595	3.879	3.406	3.643	347,935	3.5007	0.00%
1998-02-09	0	0.760	0.750	0.770	0.740	0.780	2,169,500	1,640,690	0.7563	3.595	3.548	3.643	3.501	3.690	458,593	3.5777	8.57%
1998-02-06	0	0.700	0.700	0.710	0.700	0.720	344,000	241,820	0.7030	3.312	3.312	3.359	3.312	3.406	72,715	3.3256	0.00%
1998-02-05	0	0.700	0.680	0.700	0.700	0.700	60,000	42,000	0.7000	3.312	3.217	3.312	3.312	3.312	12,683	3.3115	-1.41%
1998-02-04	0	0.710	0.670	0.710	0.700	0.710	117,000	81,900	0.7000	3.359	3.170	3.359	3.312	3.359	24,732	3.3115	0.00%
1998-02-03	0	0.710	0.710	0.720	0.690	0.740	802,500	566,705	0.7062	3.359	3.359	3.406	3.264	3.501	169,634	3.3408	-6.58%
1998-02-02	0	0.760	0.740	0.770	0.680	0.760	4,034,000	2,905,850	0.7203	3.595	3.501	3.643	3.217	3.595	852,715	3.4078	18.75%
1998-01-27	0	0.640	0.640	0.660	0.640	0.710	1,779,000	1,189,160	0.6684	3.028	3.028	3.122	3.028	3.359	376,048	3.1623	-8.57%
1998-01-26	0	0.700	0.700	0.720	0.610	0.720	4,482,000	3,088,960	0.6892	3.312	3.312	3.406	2.886	3.406	947,414	3.2604	18.64%
1998-01-23	0	0.590	0.590	0.620	0.510	0.620	6,142,500	3,622,380	0.5897	2.791	2.791	2.933	2.413	2.933	1,298,413	2.7899	21.65%
1998-01-22	0	0.485	0.480	0.500	0.410	0.510	5,680,500	2,693,550	0.4742	2.294	2.271	2.365	1.940	2.413	1,200,755	2.2432	16.87%
1998-01-21	0	0.415	0.415	0.420	0.370	0.420	2,674,500	1,057,620	0.3954	1.963	1.963	1.987	1.750	1.987	565,341	1.8708	12.16%
1998-01-20	0	0.370	0.370	0.380	0.365	0.390	7,060,000	2,642,910	0.3743	1.750	1.750	1.798	1.727	1.845	1,492,356	1.7710	-2.63%
1998-01-19	0	0.380	0.375	0.385	0.350	0.385	8,644,000	3,215,940	0.3720	1.798	1.774	1.821	1.656	1.821	1,827,185	1.7601	10.14%
1998-01-16	0	0.345	0.330	0.350	0.330	0.390	8,068,000	2,700,010	0.3347	1.632	1.561	1.656	1.561	1.845	1,705,429	1.5832	-4.17%
1998-01-15	0	0.360	0.280	0.360	0.290	0.380	8,051,500	2,745,475	0.3410	1.703	1.325	1.703	1.372	1.798	1,701,941	1.6131	-7.69%
1998-01-14	0	0.390	0.375	0.400	0.360	0.390	5,009,500	1,835,950	0.3665	1.845	1.774	1.892	1.703	1.845	1,058,918	1.7338	8.33%
1998-01-13	0	0.360	0.360	0.400	0.335	0.370	3,690,000	1,271,150	0.3445	1.703	1.703	1.892	1.585	1.750	779,999	1.6297	0.00%
1998-01-12	0	0.360	0.360	0.370	0.330	0.360	2,517,000	874,630	0.3475	1.703	1.703	1.750	1.561	1.703	532,048	1.6439	-5.26%
1998-01-09	0	0.380	0.380	0.400	0.380	0.400	202,000	79,760	0.3949	1.798	1.798	1.892	1.798	1.892	42,699	1.8680	-7.32%
1998-01-08	0	0.410	0.410	0.435	0.410	0.475	3,878,000	1,724,330	0.4446	1.940	1.940	2.058	1.940	2.247	819,739	2.1035	-13.68%
1998-01-07	0	0.475	0.475	0.500	0.470	0.475	389,000	182,850	0.4701	2.247	2.247	2.365	2.223	2.247	82,228	2.2237	-3.06%
1998-01-06	0	0.490	0.490	-	0.490	0.500	630,000	313,600	0.4978	2.318	2.318	-	2.318	2.365	133,171	2.3549	-5.77%
1998-01-05	0	0.520	0.520	0.570	0.520	0.550	120,000	62,820	0.5235	2.460	2.460	2.697	2.460	2.602	25,366	2.4766	-3.70%
1998-01-02	0	0.540	0.540	0.570	0.520	0.540	220,000	117,400	0.5336	2.555	2.555	2.697	2.460	2.555	46,504	2.5245	5.88%
1997-12-31	0	0.510	0.510	0.570	0.500	0.520	318,000	162,200	0.5101	2.413	2.413	2.697	2.365	2.460	67,219	2.4130	-3.77%
1997-12-30	0	0.530	0.520	0.530	0.520	0.530	113,000	59,410	0.5258	2.507	2.460	2.507	2.460	2.507	23,886	2.4872	0.00%
1997-12-29	0	0.530	0.500	0.530	-	-	0	0	-	2.507	2.365	2.507	-	-	0	-	0.00%
1997-12-24	0	0.530	-	0.580	-	-	0	0	-	2.507	-	2.744	-	-	0	-	0.00%
1997-12-23	0	0.530	0.510	0.530	-	-	0	0	-	2.507	2.413	2.507	-	-	0	-	-3.64%
1997-12-22	0	0.550	-	0.590	0.550	0.550	200,000	110,000	0.5500	2.602	-	2.791	2.602	2.602	42,276	2.6019	-6.78%
1997-12-19	0	0.590	0.590	0.610	0.590	0.590	156,000	92,040	0.5900	2.791	2.791	2.886	2.791	2.791	32,976	2.7912	-3.28%
1997-12-18	0	0.610	0.610	0.620	0.610	0.610	260,000	158,600	0.6100	2.886	2.886	2.933	2.886	2.886	54,959	2.8858	-6.15%
1997-12-17	0	0.650	0.650	0.680	0.600	0.720	1,586,000	1,050,400	0.6623	3.075	3.075	3.217	2.838	3.406	335,252	3.1332	-7.14%
1997-12-16	0	0.700	0.700	0.710	0.670	0.730	1,764,000	1,213,120	0.6877	3.312	3.312	3.359	3.170	3.453	372,878	3.2534	0.00%
1997-12-15	0	0.700	0.700	0.710	0.650	0.710	1,412,000	971,720	0.6882	3.312	3.312	3.359	3.075	3.359	298,471	3.2557	6.06%
1997-12-12	0	0.660	0.660	0.680	0.630	0.660	314,607	204,660	0.6505	3.122	3.122	3.217	2.980	3.122	66,502	3.0775	6.45%
1997-12-11	0	0.620	0.620	0.630	0.620	0.690	332,000	210,280	0.6334	2.933	2.933	2.980	2.933	3.264	70,179	2.9963	-4.62%
1997-12-10	0	0.650	0.650	0.670	0.650	0.660	288,000	188,700	0.6552	3.075	3.075	3.170	3.075	3.122	60,878	3.0996	0.00%
1997-12-09	0	0.650	0.650	0.690	0.650	0.660	420,000	273,760	0.6518	3.075	3.075	3.264	3.075	3.122	88,780	3.0836	-1.52%
1997-12-08	0	0.660	0.650	0.660	0.650	0.670	520,000	340,000	0.6538	3.122	3.075	3.122	3.075	3.170	109,919	3.0932	1.54%
1997-12-05	0	0.650	0.630	0.660	0.630	0.660	1,761,393	1,125,294	0.6389	3.075	2.980	3.122	2.980	3.122	372,327	3.0223	3.17%
1997-12-04	0	0.630	0.610	0.650	0.610	0.630	332,000	205,920	0.6202	2.980	2.886	3.075	2.886	2.980	70,179	2.9342	5.00%
1997-12-03	0	0.600	0.590	0.630	0.570	0.600	395,000	231,160	0.5852	2.838	2.791	2.980	2.697	2.838	83,496	2.7685	3.45%
1997-12-02	0	0.580	0.580	0.590	0.580	0.600	600,000	352,000	0.5867	2.744	2.744	2.791	2.744	2.838	126,829	2.7754	0.00%
1997-12-01	0	0.580	0.580	0.600	0.580	0.580	216,000	125,280	0.5800	2.744	2.744	2.838	2.744	2.744	45,658	2.7438	0.00%
1997-11-28	0	0.580	0.580	0.600	0.570	0.580	350,000	200,500	0.5729	2.744	2.744	2.838	2.697	2.744	73,984	2.7101	-1.69%
1997-11-27	0	0.590	0.570	0.600	0.590	0.600	194,000	115,460	0.5952	2.791	2.697	2.838	2.791	2.838	41,008	2.8155	0.00%
1997-11-26	0	0.590	0.590	0.600	0.590	0.600	378,000	226,680	0.5997	2.791	2.791	2.838	2.791	2.838	79,902	2.8370	-3.28%
1997-11-25	0	0.610	0.580	0.610	0.570	0.610	320,000	186,500	0.5828	2.886	2.744	2.886	2.697	2.886	67,642	2.7572	0.00%
1997-11-24	0	0.610	0.610	0.620	0.600	0.620	820,000	498,200	0.6076	2.886	2.886	2.933	2.838	2.933	173,333	2.8742	1.67%
1997-11-21	0	0.600	0.600	0.610	0.580	0.600	480,000	281,500	0.5865	2.838	2.838	2.886	2.744	2.838	101,463	2.7744	1.69%
1997-11-20	0	0.590	0.590	0.610	0.580	0.600	1,204,000	705,500	0.5860	2.791	2.791	2.886	2.744	2.838	254,504	2.7721	-1.67%
1997-11-19	0	0.600	0.600	0.610	0.570	0.600	622,000	367,400	0.5907	2.838	2.838	2.886	2.697	2.838	131,480	2.7944	1.69%
1997-11-18	0	0.590	-	0.590	0.550	0.600	297,000	171,330	0.5769	2.791	-	2.791	2.602	2.838	62,780	2.7290	-3.28%
1997-11-17	0	0.610	0.590	0.620	0.600	0.620	592,000	355,620	0.6007	2.886	2.791	2.933	2.838	2.933	125,138	2.8418	7.02%
1997-11-14	0	0.570	0.570	0.600	0.570	0.620	1,707,000	1,024,560	0.6002	2.697	2.697	2.838	2.697	2.933	360,829	2.8395	-5.00%
1997-11-13	0	0.600	0.590	0.600	0.560	0.600	842,000	495,500	0.5885	2.838	2.791	2.838	2.649	2.838	177,984	2.7840	-3.23%
1997-11-12	0	0.620	0.620	0.630	0.580	0.620	500,000	304,300	0.6086	2.933	2.933	2.980	2.744	2.933	105,691	2.8791	-3.12%
1997-11-11	0	0.640	0.610	0.660	0.640	0.670	460,000	301,900	0.6563	3.028	2.886	3.122	3.028	3.170	97,236	3.1048	0.00%
1997-11-10	0	0.640	0.640	0.680	0.640	0.690	992,500	651,920	0.6568	3.028	3.028	3.217	3.028	3.264	209,797	3.1074	-5.88%
1997-11-07	0	0.680	0.680	0.710	0.670	0.710	460,000	317,960	0.6912	3.217	3.217	3.359	3.170	3.359	97,236	3.2700	-9.33%
1997-11-06	0	0.750	0.710	0.750	0.700	0.760	840,000	613,140	0.7299	3.548	3.359	3.548	3.312	3.595	177,561	3.4531	5.63%
1997-11-05	0	0.710	0.710	0.740	0.710	0.720	200,000	143,700	0.7185	3.359	3.359	3.501	3.359	3.406	42,276	3.3991	-1.39%
1997-11-04	0	0.720	0.710	0.750	0.720	0.830	2,754,000	2,129,420	0.7732	3.406	3.359	3.548	3.406	3.927	582,146	3.6579	-4.00%
1997-11-03	0	0.750	0.740	0.750	0.730	0.810	3,625,000	2,785,380	0.7684	3.548	3.501	3.548	3.453	3.832	766,259	3.6350	5.63%
1997-10-31	0	0.710	0.710	0.750	0.670	0.750	6,312,000	4,432,280	0.7022	3.359	3.359	3.548	3.170	3.548	1,334,242	3.3219	-5.33%
1997-10-30	0	0.750	0.750	0.780	0.720	0.820	954,000	736,760	0.7723	3.548	3.548	3.690	3.406	3.879	201,658	3.6535	-10.71%
1997-10-29	0	0.840	0.840	0.850	0.820	1.000	6,544,000	5,769,155	0.8816	3.974	3.974	4.021	3.879	4.731	1,383,283	4.1706	6.33%
1997-10-28	0	0.790	0.740	0.790	0.640	0.850	3,810,000	2,614,800	0.6863	3.737	3.501	3.737	3.028	4.021	805,365	3.2467	-17.71%
1997-10-27	0	0.960	0.880	1.000	0.880	0.990	9,288,000	8,369,160	0.9011	4.542	4.163	4.731	4.163	4.683	1,963,315	4.2628	-6.80%
1997-10-24	0	1.030	1.040	1.050	0.990	1.160	2,684,000	2,759,880	1.0283	4.873	4.920	4.967	4.683	5.488	567,349	4.8645	-14.17%
1997-10-23	0	1.200	1.050	1.250	0.950	1.200	1,146,000	1,251,960	1.0925	5.677	4.967	5.913	4.494	5.677	242,244	5.1682	-1.64%
1997-10-22	0	1.230	-	1.280	1.230	1.310	534,000	674,200	1.2625	5.772	-	6.006	5.772	6.147	113,803	5.9243	-8.89%
1997-10-21	0	1.350	1.280	1.350	1.270	1.380	2,627,500	3,496,860	1.3309	6.335	6.006	6.335	5.959	6.475	559,958	6.2449	-4.93%
1997-10-20	0	1.420	1.420	1.440	1.360	1.470	1,038,000	1,480,800	1.4266	6.663	6.663	6.757	6.382	6.898	221,213	6.6940	-8.39%
1997-10-17	0	1.550	1.480	1.560	1.480	1.600	2,578,000	3,931,940	1.5252	7.273	6.945	7.320	6.945	7.508	549,409	7.1567	3.33%
1997-10-16	0	1.500	1.450	1.490	1.470	1.560	1,818,000	2,758,360	1.5172	7.038	6.804	6.992	6.898	7.320	387,442	7.1194	-4.46%
1997-10-15	0	1.570	1.570	1.580	1.450	1.640	1,062,000	1,622,840	1.5281	7.367	7.367	7.414	6.804	7.695	226,328	7.1703	-4.85%
1997-10-14	0	1.650	1.600	1.650	1.620	1.720	2,486,000	4,173,080	1.6786	7.742	7.508	7.742	7.602	8.071	529,803	7.8767	-1.79%
1997-10-13	0	1.680	1.670	1.680	1.620	1.700	960,000	1,580,800	1.6467	7.883	7.836	7.883	7.602	7.977	204,590	7.7267	-1.18%
1997-10-09	0	1.700	1.690	1.700	1.650	1.870	4,430,000	7,545,760	1.7033	7.977	7.930	7.977	7.742	8.775	944,097	7.9926	-7.10%
1997-10-08	0	1.830	1.790	1.830	1.790	1.830	1,626,000	2,932,980	1.8038	8.587	8.399	8.587	8.399	8.587	346,524	8.4640	2.81%
1997-10-07	0	1.780	1.780	1.820	1.780	1.850	2,607,000	4,713,190	1.8079	8.352	8.352	8.540	8.352	8.681	555,590	8.4832	-3.78%
1997-10-06	0	1.850	1.810	1.850	1.810	1.910	5,780,000	10,768,260	1.8630	8.681	8.493	8.681	8.493	8.962	1,231,802	8.7419	-1.07%
1997-10-03	0	1.870	1.860	1.870	1.830	1.900	1,836,000	3,416,100	1.8606	8.775	8.728	8.775	8.587	8.915	391,278	8.7306	-0.53%
1997-09-30	0	1.880	1.870	1.880	1.850	1.880	7,973,000	14,868,610	1.8649	8.822	8.775	8.822	8.681	8.822	1,699,162	8.7506	-0.53%
1997-09-29	0	1.890	1.870	1.890	1.850	1.900	14,994,000	28,080,640	1.8728	8.868	8.775	8.868	8.681	8.915	3,195,439	8.7877	2.72%
1997-09-26	0	1.840	1.830	1.840	1.720	1.870	12,931,000	23,447,280	1.8133	8.634	8.587	8.634	8.071	8.775	2,755,784	8.5084	5.14%
1997-09-25	0	1.750	1.750	1.760	1.710	1.780	1,184,000	2,050,780	1.7321	8.212	8.212	8.258	8.024	8.352	252,328	8.1275	1.74%
1997-09-24	0	1.720	1.710	1.720	1.670	1.770	2,288,000	3,884,260	1.6977	8.071	8.024	8.071	7.836	8.305	487,606	7.9660	-1.71%
1997-09-23	0	1.750	1.690	1.750	1.670	1.750	3,029,500	5,168,285	1.7060	8.212	7.930	8.212	7.836	8.212	645,630	8.0050	1.16%
1997-09-22	0	1.730	1.720	1.730	1.730	1.790	3,839,000	6,975,480	1.8170	8.118	8.071	8.118	8.118	8.399	818,147	8.5260	-3.35%
1997-09-19	0	1.790	1.780	1.800	1.790	1.900	4,932,000	9,062,300	1.8374	8.399	8.352	8.446	8.399	8.915	1,051,081	8.6219	-3.76%
1997-09-18	0	1.860	1.840	1.860	1.810	1.940	10,390,000	19,296,720	1.8572	8.728	8.634	8.728	8.493	9.103	2,214,260	8.7147	-0.53%
1997-09-16	0	1.870	1.870	1.880	1.710	1.880	9,914,000	17,814,980	1.7970	8.775	8.775	8.822	8.024	8.822	2,112,817	8.4319	7.47%
1997-09-15	0	1.740	1.710	1.740	1.710	1.800	3,506,000	6,074,180	1.7325	8.165	8.024	8.165	8.024	8.446	747,180	8.1295	0.58%
1997-09-12	0	1.730	1.730	1.760	1.690	1.800	4,049,000	6,949,330	1.7163	8.118	8.118	8.258	7.930	8.446	862,901	8.0535	0.00%
1997-09-11	0	1.730	1.700	1.730	1.700	1.760	2,460,000	4,224,480	1.7173	8.118	7.977	8.118	7.977	8.258	524,262	8.0580	-1.70%
1997-09-10	0	1.760	1.760	1.770	1.750	1.870	4,150,000	7,376,360	1.7774	8.258	8.258	8.305	8.212	8.775	884,425	8.3403	-5.38%
1997-09-09	0	1.860	1.820	1.860	1.740	1.860	4,905,000	8,741,770	1.7822	8.728	8.540	8.728	8.165	8.728	1,045,327	8.3627	8.14%
1997-09-08	0	1.720	1.700	1.720	1.690	1.740	2,764,000	4,722,760	1.7087	8.071	7.977	8.071	7.930	8.165	589,049	8.0176	1.18%
1997-09-05	0	1.700	1.700	1.710	1.620	1.730	5,249,000	8,743,770	1.6658	7.977	7.977	8.024	7.602	8.118	1,118,638	7.8164	0.00%
1997-09-04	0	1.700	1.690	1.740	1.660	1.850	5,728,000	9,744,160	1.7011	7.977	7.930	8.165	7.789	8.681	1,220,720	7.9823	-5.56%
1997-09-03	0	1.800	1.790	1.800	1.780	1.950	8,218,500	15,109,640	1.8385	8.446	8.399	8.446	8.352	9.150	1,751,482	8.6268	-2.17%
1997-09-02	0	1.840	1.840	1.850	1.580	1.900	22,970,500	38,493,770	1.6758	8.634	8.634	8.681	7.414	8.915	4,895,347	7.8633	-2.65%
1997-09-01	0	1.890	1.880	1.990	1.880	2.125	7,820,000	15,376,920	1.9664	8.868	8.822	9.338	8.822	9.971	1,666,556	9.2268	-6.67%
1997-08-29	0	2.025	2.025	2.050	1.990	2.200	22,422,000	46,914,500	2.0923	9.502	9.502	9.619	9.338	10.32	4,778,454	9.8179	-1.22%
1997-08-28	0	2.050	2.025	2.050	2.025	2.300	50,985,500	106,100,600	2.0810	9.619	9.502	9.619	9.502	10.79	10,865,750	9.7647	-3.53%
1997-08-27	0	2.125	2.125	2.150	1.850	2.325	74,258,500	146,735,540	1.9760	9.971	9.971	10.09	8.681	10.91	15,825,565	9.2721	13.64%
1997-08-26	0	1.870	1.870	1.880	1.870	1.910	5,161,000	9,710,085	1.8814	8.775	8.775	8.822	8.775	8.962	1,099,884	8.8283	0.00%
1997-08-25	0	1.870	1.870	1.880	1.870	1.930	4,209,000	7,954,355	1.8898	8.775	8.775	8.822	8.775	9.056	896,999	8.8677	-2.09%
1997-08-22	0	1.910	1.910	1.930	1.890	2.000	5,885,500	11,342,800	1.9272	8.962	8.962	9.056	8.868	9.385	1,254,286	9.0432	-3.05%
1997-08-21	0	1.970	1.960	1.970	1.970	2.050	6,329,626	12,559,016	1.9842	9.244	9.197	9.244	9.244	9.619	1,348,935	9.3103	-1.01%
1997-08-20	0	1.990	1.980	1.990	1.980	2.050	19,487,500	38,236,225	1.9621	9.338	9.291	9.338	9.291	9.619	4,153,069	9.2067	1.02%
1997-08-19	0	1.970	1.940	1.980	1.950	2.025	20,734,000	41,164,160	1.9853	9.244	9.103	9.291	9.150	9.502	4,418,716	9.3159	-3.90%
1997-08-15	0	2.050	2.025	2.050	2.025	2.175	26,154,500	53,900,830	2.0609	9.619	9.502	9.619	9.502	10.21	5,573,904	9.6702	-1.20%
1997-08-14	0	2.075	2.050	2.075	2.000	2.075	20,959,000	42,413,200	2.0236	9.737	9.619	9.737	9.385	9.737	4,466,667	9.4955	2.47%
1997-08-13	0	2.025	2.025	2.050	2.025	2.050	1,324,000	2,681,670	2.0254	9.502	9.502	9.619	9.502	9.619	282,164	9.5040	-1.22%
1997-08-12	0	2.050	2.025	2.050	2.025	2.100	2,376,500	4,894,400	2.0595	9.619	9.502	9.619	9.502	9.854	506,467	9.6638	-1.20%
1997-08-11	0	2.075	2.025	2.075	2.025	2.150	2,995,500	6,246,900	2.0854	9.737	9.502	9.737	9.502	10.09	638,385	9.7855	-2.35%
1997-08-08	0	2.125	2.125	2.150	2.125	2.150	3,472,500	7,408,950	2.1336	9.971	9.971	10.09	9.971	10.09	740,040	10.012	-1.16%
1997-08-07	0	2.150	2.150	2.175	2.150	2.200	6,991,500	15,193,400	2.1731	10.09	10.09	10.21	10.09	10.32	1,489,990	10.197	-1.15%
1997-08-06	0	2.175	2.175	2.200	2.150	2.200	7,712,000	16,752,175	2.1722	10.21	10.21	10.32	10.09	10.32	1,643,539	10.193	1.16%
1997-08-05	0	2.150	2.125	2.150	2.050	2.225	8,848,000	19,260,600	2.1768	10.09	9.971	10.09	9.619	10.44	1,885,637	10.214	0.00%
1997-08-04	0	2.150	2.150	2.175	2.075	2.200	7,722,000	16,290,450	2.1096	10.09	10.09	10.21	9.737	10.32	1,645,670	9.8990	1.18%
1997-08-01	0	2.125	2.125	2.150	1.990	2.150	19,627,000	39,433,810	2.0092	9.971	9.971	10.09	9.338	10.09	4,182,799	9.4276	6.78%
1997-07-31	0	1.990	1.990	2.000	1.990	2.000	2,522,000	5,031,100	1.9949	9.338	9.338	9.385	9.338	9.385	537,475	9.3606	0.00%
1997-07-30	0	1.990	1.990	2.000	1.990	2.025	1,423,000	2,840,380	1.9961	9.338	9.338	9.385	9.338	9.502	303,262	9.3661	-0.50%
1997-07-29	0	2.000	1.990	2.000	2.000	2.025	8,766,000	17,532,400	2.0000	9.385	9.338	9.385	9.385	9.502	1,868,162	9.3848	0.50%
1997-07-28	0	1.990	1.990	2.000	1.990	2.025	1,179,500	2,358,460	1.9995	9.338	9.338	9.385	9.338	9.502	251,369	9.3825	-0.50%
1997-07-25	0	2.000	2.000	2.025	1.990	2.025	6,283,500	12,528,130	1.9938	9.385	9.385	9.502	9.338	9.502	1,339,105	9.3556	-1.23%
1997-07-24	0	2.025	2.000	2.025	2.000	2.025	1,896,500	3,800,045	2.0037	9.502	9.385	9.502	9.385	9.502	404,172	9.4021	1.25%
1997-07-23	0	2.000	2.000	2.025	2.000	2.025	1,328,000	2,668,800	2.0096	9.385	9.385	9.502	9.385	9.502	283,016	9.4299	0.00%
1997-07-22	0	2.000	2.000	2.025	2.000	2.025	1,260,000	2,528,250	2.0065	9.385	9.385	9.502	9.385	9.502	268,524	9.4153	-1.23%
1997-07-21	0	2.025	2.025	2.050	1.990	2.050	5,283,000	10,591,650	2.0049	9.502	9.502	9.619	9.338	9.619	1,125,884	9.4074	0.00%
1997-07-18	0	2.025	2.025	2.050	2.000	2.050	6,066,000	12,224,000	2.0152	9.502	9.502	9.619	9.385	9.619	1,292,753	9.4558	1.25%
1997-07-17	0	2.000	2.000	2.050	1.990	2.125	11,033,000	22,382,245	2.0287	9.385	9.385	9.619	9.338	9.971	2,351,293	9.5191	0.00%
1997-07-16	0	2.000	1.990	2.000	2.000	2.050	6,122,000	12,413,400	2.0277	9.385	9.338	9.385	9.385	9.619	1,304,687	9.5145	-2.44%
1997-07-15	0	2.050	2.025	2.050	2.000	2.075	4,923,500	10,091,925	2.0497	9.619	9.502	9.619	9.385	9.737	1,049,269	9.6180	0.00%
1997-07-14	0	2.050	2.050	2.075	2.050	2.125	5,224,000	10,934,350	2.0931	9.619	9.619	9.737	9.619	9.971	1,113,310	9.8215	-2.38%
1997-07-11	0	2.100	2.100	2.125	2.100	2.150	6,315,500	13,380,880	2.1187	9.854	9.854	9.971	9.854	10.09	1,345,925	9.9418	-1.18%
1997-07-10	0	2.125	2.125	2.150	2.100	2.125	4,173,500	8,803,420	2.1094	9.971	9.971	10.09	9.854	9.971	889,433	9.8978	-1.16%
1997-07-09	0	2.150	2.150	2.175	2.150	2.175	7,738,500	16,664,025	2.1534	10.09	10.09	10.21	10.09	10.21	1,649,187	10.104	-1.15%
1997-07-08	0	2.175	2.175	2.200	2.125	2.200	18,740,000	40,224,250	2.1464	10.21	10.21	10.32	9.971	10.32	3,993,766	10.072	0.00%
1997-07-07	0	2.175	2.175	2.200	2.100	2.175	11,832,000	24,675,750	2.0855	10.21	10.21	10.32	9.854	10.21	2,521,571	9.7859	2.35%
1997-07-04	0	2.125	2.125	2.150	2.125	2.225	2,769,000	6,018,950	2.1737	9.971	9.971	10.09	9.971	10.44	590,114	10.200	-4.49%
1997-07-03	0	2.225	2.225	2.250	2.225	2.375	6,450,500	14,776,975	2.2908	10.44	10.44	10.56	10.44	11.14	1,374,695	10.749	-5.32%
1997-06-27	0	2.350	2.350	2.375	2.175	2.350	10,334,500	23,309,900	2.2555	11.03	11.03	11.14	10.21	11.03	2,202,432	10.584	5.62%
1997-06-26	0	2.225	2.200	2.225	2.175	2.225	12,301,000	27,028,600	2.1973	10.44	10.32	10.44	10.21	10.44	2,621,522	10.310	-1.11%
1997-06-25	0	2.250	2.275	2.300	2.200	2.350	12,646,000	28,768,750	2.2749	10.56	10.68	10.79	10.32	11.03	2,695,046	10.675	-2.17%
1997-06-24	0	2.300	2.300	2.325	2.250	2.325	40,809,500	90,984,463	2.2295	10.79	10.79	10.91	10.56	10.91	8,697,097	10.461	-2.13%
1997-06-23	0	2.350	2.325	2.350	2.300	2.450	76,630,500	175,599,075	2.2915	11.03	10.91	11.03	10.79	11.50	16,331,072	10.752	-1.05%
1997-06-20	0	2.375	2.350	2.375	2.200	2.400	120,722,000	277,084,688	2.2952	11.14	11.03	11.14	10.32	11.26	25,727,611	10.770	7.95%
1997-06-19	1	2.200	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
1997-06-18	1	2.200	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
1997-06-17	0	2.200	2.175	2.200	2.175	2.275	11,532,500	25,615,650	2.2212	10.32	10.21	10.32	10.21	10.68	2,457,743	10.422	-3.30%
1997-06-16	0	2.275	2.275	2.300	2.100	2.275	13,892,000	30,678,400	2.2084	10.68	10.68	10.79	9.854	10.68	2,960,587	10.362	8.33%
1997-06-13	0	2.100	2.075	2.100	2.025	2.150	11,136,500	23,220,010	2.0850	9.854	9.737	9.854	9.502	10.09	2,373,350	9.7836	2.44%
1997-06-12	0	2.050	2.025	2.050	2.025	2.200	21,038,000	44,410,300	2.1110	9.619	9.502	9.619	9.502	10.32	4,483,503	9.9053	-7.87%
1997-06-11	0	2.225	2.200	2.225	2.175	2.225	13,084,000	28,840,675	2.2043	10.44	10.32	10.44	10.21	10.44	2,788,390	10.343	-1.11%
1997-06-10	0	2.250	2.225	2.250	2.225	2.300	16,767,000	37,744,350	2.2511	10.56	10.44	10.56	10.44	10.79	3,573,291	10.563	0.00%
1997-06-06	0	2.250	2.225	2.250	2.200	2.350	30,435,500	68,519,975	2.2513	10.56	10.44	10.56	10.32	11.03	6,486,247	10.564	-3.23%
1997-06-05	0	2.325	2.300	2.325	2.250	2.325	63,884,500	145,506,625	2.2777	10.91	10.79	10.91	10.56	10.91	13,614,715	10.687	2.20%
1997-06-04	0	2.275	2.250	2.275	2.175	2.275	63,568,500	140,460,113	2.2096	10.68	10.56	10.68	10.21	10.68	13,547,370	10.368	3.41%
1997-06-03	0	2.200	2.175	2.200	2.125	2.225	56,012,000	121,638,900	2.1717	10.32	10.21	10.32	9.971	10.44	11,936,971	10.190	2.33%
1997-06-02	0	2.150	2.150	2.175	2.075	2.175	81,924,000	171,263,080	2.0905	10.09	10.09	10.21	9.737	10.21	17,459,194	9.8093	3.61%
1997-05-30	0	2.075	2.050	2.075	2.000	2.100	18,362,000	37,699,150	2.0531	9.737	9.619	9.737	9.385	9.854	3,913,209	9.6338	2.47%
1997-05-29	0	2.025	2.000	2.025	2.000	2.050	9,630,500	19,377,930	2.0121	9.502	9.385	9.502	9.385	9.619	2,052,399	9.4416	1.25%
1997-05-28	0	2.000	2.000	2.025	2.000	2.050	8,257,000	16,664,900	2.0183	9.385	9.385	9.502	9.385	9.619	1,759,687	9.4704	-2.44%
1997-05-27	0	2.050	2.025	2.050	2.000	2.125	13,110,000	26,746,000	2.0401	9.619	9.502	9.619	9.385	9.971	2,793,931	9.5729	-2.38%
1997-05-26	0	2.100	2.075	2.100	2.000	2.125	27,920,500	57,738,355	2.0680	9.854	9.737	9.854	9.385	9.971	5,950,264	9.7035	2.44%
1997-05-23	0	2.050	2.050	2.075	2.000	2.075	17,257,000	35,156,270	2.0372	9.619	9.619	9.737	9.385	9.737	3,677,717	9.5593	0.00%
1997-05-22	0	2.050	2.050	2.075	2.050	2.100	10,379,000	21,404,710	2.0623	9.619	9.619	9.737	9.619	9.854	2,211,916	9.6770	-2.38%
1997-05-21	0	2.100	2.100	2.125	2.100	2.175	16,174,000	34,532,350	2.1351	9.854	9.854	9.971	9.854	10.21	3,446,914	10.018	-2.33%
1997-05-20	0	2.150	2.125	2.150	2.100	2.175	16,576,000	35,504,400	2.1419	10.09	9.971	10.09	9.854	10.21	3,532,586	10.051	0.00%
1997-05-19	0	2.150	2.150	2.175	2.100	2.150	14,026,000	30,015,850	2.1400	10.09	10.09	10.21	9.854	10.09	2,989,144	10.042	-1.15%
1997-05-16	0	2.175	2.150	2.175	2.125	2.200	23,612,000	51,047,050	2.1619	10.21	10.09	10.21	9.971	10.32	5,032,060	10.144	1.16%
1997-05-15	0	2.150	2.125	2.150	2.125	2.300	43,867,500	97,654,550	2.2261	10.09	9.971	10.09	9.971	10.79	9,348,801	10.446	-4.44%
1997-05-14	0	2.250	2.225	2.250	2.150	2.275	51,858,642	115,532,438	2.2278	10.56	10.44	10.56	10.09	10.68	11,051,830	10.454	4.65%
1997-05-13	0	2.150	2.150	2.175	2.000	2.200	77,737,142	164,160,958	2.1117	10.09	10.09	10.21	9.385	10.32	16,566,914	9.9090	7.50%
1997-05-12	0	2.000	2.000	2.025	2.000	2.025	11,254,000	22,561,530	2.0048	9.385	9.385	9.502	9.385	9.502	2,398,391	9.4069	0.00%
1997-05-09	0	2.000	2.000	2.025	2.000	2.050	6,437,000	12,992,540	2.0184	9.385	9.385	9.502	9.385	9.619	1,371,818	9.4710	-2.44%
1997-05-08	0	2.050	2.025	2.050	2.025	2.075	22,974,810	46,952,513	2.0437	9.619	9.502	9.619	9.502	9.737	4,896,266	9.5895	0.00%
1997-05-07	0	2.050	2.050	2.075	2.050	2.075	40,307,500	81,605,850	2.0246	9.619	9.619	9.737	9.619	9.737	8,590,114	9.5000	1.23%
1997-05-06	0	2.025	2.025	2.050	2.025	2.100	15,177,500	31,138,355	2.0516	9.502	9.502	9.619	9.502	9.854	3,234,546	9.6268	-1.22%
1997-05-05	0	2.050	2.050	2.075	2.050	2.100	14,764,000	30,563,400	2.0701	9.619	9.619	9.737	9.619	9.854	3,146,423	9.7137	-1.20%
1997-05-02	0	2.075	2.075	2.100	2.050	2.150	40,407,000	85,206,750	2.1087	9.737	9.737	9.854	9.619	10.09	8,611,318	9.8947	1.22%
1997-05-01	0	2.050	2.050	2.075	2.050	2.075	16,480,000	33,832,900	2.0530	9.619	9.619	9.737	9.619	9.737	3,512,127	9.6332	0.00%
1997-04-30	0	2.050	2.050	2.075	2.050	2.100	12,414,000	25,685,050	2.0690	9.619	9.619	9.737	9.619	9.854	2,645,604	9.7086	0.00%
1997-04-29	0	2.050	2.050	2.075	2.050	2.150	32,114,000	66,943,070	2.0845	9.619	9.619	9.737	9.619	10.09	6,843,960	9.7813	1.23%
1997-04-28	0	2.025	2.025	2.050	2.025	2.100	50,709,000	104,471,420	2.0602	9.502	9.502	9.619	9.502	9.854	10,806,824	9.6672	-1.22%
1997-04-25	0	2.050	2.025	2.050	1.950	2.050	33,298,000	66,445,250	1.9955	9.619	9.502	9.619	9.150	9.619	7,096,287	9.3634	4.06%
1997-04-24	0	1.970	1.970	1.980	1.950	2.025	30,785,000	61,371,720	1.9936	9.244	9.244	9.291	9.150	9.502	6,560,731	9.3544	0.51%
1997-04-23	0	1.960	1.950	1.960	1.950	1.990	16,798,810	32,980,159	1.9632	9.197	9.150	9.197	9.150	9.338	3,580,070	9.2122	0.00%
1997-04-22	0	1.960	1.950	1.960	1.950	1.990	18,084,500	35,552,910	1.9659	9.197	9.150	9.197	9.150	9.338	3,854,070	9.2248	-1.51%
1997-04-21	0	1.990	1.980	1.990	1.970	2.075	28,567,000	57,337,660	2.0071	9.338	9.291	9.338	9.244	9.737	6,088,043	9.4181	-1.73%
1997-04-18	0	2.025	2.000	2.025	2.025	2.100	27,223,000	55,952,900	2.0554	9.502	9.385	9.502	9.502	9.854	5,801,617	9.6444	-1.22%
1997-04-17	0	2.050	2.050	2.075	2.050	2.150	91,125,000	190,067,150	2.0858	9.619	9.619	9.737	9.619	10.09	19,420,061	9.7872	0.00%
1997-04-16	0	2.050	2.025	2.050	1.960	2.075	92,189,500	186,023,355	2.0178	9.619	9.502	9.619	9.197	9.737	19,646,921	9.4683	5.13%
1997-04-15	0	1.950	1.950	1.960	1.930	2.000	39,542,000	77,288,840	1.9546	9.150	9.150	9.197	9.056	9.385	8,426,974	9.1716	1.04%
1997-04-14	0	1.930	1.930	1.940	1.910	1.960	49,734,000	95,992,940	1.9301	9.056	9.056	9.103	8.962	9.197	10,599,038	9.0568	-2.03%
1997-04-11	0	1.970	1.970	1.980	1.940	2.050	106,674,500	212,688,140	1.9938	9.244	9.244	9.291	9.103	9.619	22,733,885	9.3556	0.00%
1997-04-10	0	1.970	1.960	1.970	1.850	1.970	102,930,500	196,576,800	1.9098	9.244	9.197	9.244	8.681	9.244	21,935,984	8.9614	6.49%
1997-04-09	0	1.850	1.840	1.850	1.780	1.870	88,632,000	160,881,630	1.8152	8.681	8.634	8.681	8.352	8.775	18,888,766	8.5173	3.35%
1997-04-08	0	1.790	1.790	1.800	1.750	1.850	60,842,000	108,904,280	1.7900	8.399	8.399	8.446	8.212	8.681	12,966,314	8.3990	1.13%
1997-04-07	0	1.770	1.770	1.780	1.710	1.770	48,011,000	84,040,920	1.7505	8.305	8.305	8.352	8.024	8.305	10,231,841	8.2137	3.51%
1997-04-04	0	1.710	1.710	1.720	1.700	1.740	42,116,000	72,198,220	1.7143	8.024	8.024	8.071	7.977	8.165	8,975,531	8.0439	-1.72%
1997-04-03	0	1.740	1.730	1.740	1.710	1.750	36,156,000	62,213,020	1.7207	8.165	8.118	8.165	8.024	8.212	7,705,369	8.0740	-1.14%
1997-04-02	0	1.760	1.740	1.770	1.720	1.800	5,569,500	9,742,140	1.7492	8.258	8.165	8.305	8.071	8.446	1,186,941	8.2078	-1.68%
1997-04-01	0	1.790	1.780	1.790	1.780	1.830	6,354,500	11,435,235	1.7995	8.399	8.352	8.399	8.352	8.587	1,354,236	8.4440	-4.79%
1997-03-27	0	1.880	1.880	1.890	1.880	2.000	7,962,500	15,618,630	1.9615	8.822	8.822	8.868	8.822	9.385	1,696,924	9.2041	-6.00%
1997-03-26	0	2.000	1.950	2.025	1.930	2.000	1,696,000	3,305,880	1.9492	9.385	9.150	9.502	9.056	9.385	361,442	9.1464	3.63%
1997-03-25	0	1.930	1.910	1.930	1.890	1.930	802,000	1,523,400	1.8995	9.056	8.962	9.056	8.868	9.056	170,918	8.9131	0.52%
1997-03-24	0	1.920	1.910	1.920	1.900	1.930	260,000	498,900	1.9188	9.009	8.962	9.009	8.915	9.056	55,410	9.0038	1.59%
1997-03-21	0	1.890	1.890	1.910	1.870	1.910	1,507,500	2,849,615	1.8903	8.868	8.868	8.962	8.775	8.962	321,270	8.8698	-0.53%
1997-03-20	0	1.900	1.900	1.910	1.900	1.950	649,000	1,242,500	1.9145	8.915	8.915	8.962	8.915	9.150	138,311	8.9834	-1.04%
1997-03-19	0	1.920	1.910	1.950	1.910	1.930	400,000	766,820	1.9171	9.009	8.962	9.150	8.962	9.056	85,246	8.9954	-1.03%
1997-03-18	0	1.940	1.920	1.950	1.930	2.000	1,092,000	2,135,800	1.9559	9.103	9.009	9.150	9.056	9.385	232,721	9.1775	-3.00%
1997-03-17	0	2.000	2.000	2.100	2.000	2.100	1,353,500	2,789,840	2.0612	9.385	9.385	9.854	9.385	9.854	288,451	9.6718	-1.23%
1997-03-14	0	2.025	2.000	2.050	2.000	2.050	325,500	658,770	2.0239	9.502	9.385	9.619	9.385	9.619	69,369	9.4966	-3.57%
1997-03-13	0	2.100	2.075	2.100	2.025	2.100	2,298,500	4,754,350	2.0685	9.854	9.737	9.854	9.502	9.854	489,844	9.7059	0.00%
1997-03-12	0	2.100	2.075	2.100	2.050	2.100	205,000	426,270	2.0794	9.854	9.737	9.854	9.619	9.854	43,688	9.7570	0.00%
1997-03-11	0	2.100	2.075	2.100	2.075	2.150	792,500	1,673,890	2.1122	9.854	9.737	9.854	9.737	10.09	168,893	9.9109	-2.33%
1997-03-10	0	2.150	2.150	2.175	2.125	2.200	733,500	1,585,175	2.1611	10.09	10.09	10.21	9.971	10.32	156,320	10.141	1.18%
1997-03-07	0	2.125	2.125	2.175	2.100	2.175	1,413,000	3,036,400	2.1489	9.971	9.971	10.21	9.854	10.21	301,131	10.083	0.00%
1997-03-06	0	2.125	2.100	2.125	2.075	2.275	3,384,500	7,406,550	2.1884	9.971	9.854	9.971	9.737	10.68	721,286	10.269	4.94%
1997-03-05	0	2.025	2.000	2.025	2.000	2.075	3,419,000	6,954,800	2.0342	9.502	9.385	9.502	9.385	9.737	728,639	9.5449	0.00%
1997-03-04	0	2.025	2.025	2.050	2.000	2.050	235,500	478,810	2.0332	9.502	9.502	9.619	9.385	9.619	50,188	9.5402	0.00%
1997-03-03	0	2.025	2.000	2.025	2.000	2.075	590,500	1,204,275	2.0394	9.502	9.385	9.502	9.385	9.737	125,844	9.5696	-1.22%
1997-02-28	0	2.050	2.050	2.075	1.990	2.050	952,500	1,914,960	2.0105	9.619	9.619	9.737	9.338	9.619	202,992	9.4337	1.23%
1997-02-27	0	2.025	2.000	2.025	2.025	2.050	238,500	486,025	2.0378	9.502	9.385	9.502	9.502	9.619	50,828	9.5622	0.00%
1997-02-26	0	2.025	2.025	2.075	2.025	2.050	292,500	598,080	2.0447	9.502	9.502	9.737	9.502	9.619	62,336	9.5945	-1.22%
1997-02-25	0	2.050	2.050	2.075	2.025	2.050	240,000	490,600	2.0442	9.619	9.619	9.737	9.502	9.619	51,147	9.5919	1.23%
1997-02-24	0	2.025	2.025	2.050	2.025	2.100	222,000	458,600	2.0658	9.502	9.502	9.619	9.502	9.854	47,311	9.6932	-4.71%
1997-02-21	0	2.125	2.125	2.150	2.075	2.150	816,500	1,726,800	2.1149	9.971	9.971	10.09	9.737	10.09	174,008	9.9237	0.00%
1997-02-20	0	2.125	2.125	2.150	1.990	2.125	804,500	1,653,900	2.0558	9.971	9.971	10.09	9.338	9.971	171,451	9.6465	4.94%
1997-02-19	0	2.025	2.000	2.025	1.950	2.025	229,000	457,100	1.9961	9.502	9.385	9.502	9.150	9.502	48,803	9.3662	6.02%
1997-02-18	0	1.910	1.900	1.920	1.840	1.920	140,000	263,890	1.8849	8.962	8.915	9.009	8.634	9.009	29,836	8.8447	-0.52%
1997-02-17	0	1.920	-	1.920	1.920	1.960	215,500	417,285	1.9364	9.009	-	9.009	9.009	9.197	45,926	9.0860	-1.03%
1997-02-14	0	1.940	1.940	1.960	1.940	2.000	169,000	329,590	1.9502	9.103	9.103	9.197	9.103	9.385	36,016	9.1511	-3.00%
1997-02-13	0	2.000	2.000	2.025	2.000	2.075	176,000	357,530	2.0314	9.385	9.385	9.502	9.385	9.737	37,508	9.5321	-3.61%
1997-02-12	0	2.075	2.075	2.100	2.075	2.075	52,500	108,890	2.0741	9.737	9.737	9.854	9.737	9.737	11,189	9.7323	-1.19%
1997-02-11	0	2.100	2.100	2.125	2.100	2.150	205,000	430,580	2.1004	9.854	9.854	9.971	9.854	10.09	43,688	9.8557	-1.18%
1997-02-10	0	2.125	2.100	2.125	2.100	2.150	482,000	1,021,000	2.1183	9.971	9.854	9.971	9.854	10.09	102,721	9.9395	1.19%
1997-02-05	0	2.100	2.100	2.125	2.100	2.125	207,000	435,800	2.1053	9.854	9.854	9.971	9.854	9.971	44,115	9.8788	-1.18%
1997-02-04	0	2.125	2.100	2.125	2.125	2.150	229,500	489,950	2.1349	9.971	9.854	9.971	9.971	10.09	48,910	10.017	-1.16%
1997-02-03	0	2.150	2.125	2.150	2.125	2.150	134,500	287,850	2.1401	10.09	9.971	10.09	9.971	10.09	28,664	10.042	0.00%
1997-01-31	0	2.150	2.150	2.175	2.050	2.100	104,500	219,000	2.0957	10.09	10.09	10.21	9.619	9.854	22,270	9.8337	2.38%
1997-01-30	0	2.100	2.075	2.100	2.075	2.100	175,000	365,020	2.0858	9.854	9.737	9.854	9.737	9.854	37,295	9.7874	-1.18%
1997-01-29	0	2.125	2.100	2.150	2.100	2.125	438,000	922,350	2.1058	9.971	9.854	10.09	9.854	9.971	93,344	9.8812	0.00%
1997-01-28	0	2.125	2.100	2.125	2.125	2.125	20,000	42,500	2.1250	9.971	9.854	9.971	9.971	9.971	4,262	9.9712	-1.16%
1997-01-27	0	2.150	2.100	2.150	2.100	2.150	60,500	128,130	2.1179	10.09	9.854	10.09	9.854	10.09	12,893	9.9376	1.18%
1997-01-24	0	2.125	2.075	2.125	2.075	2.250	249,500	528,970	2.1201	9.971	9.737	9.971	9.737	10.56	53,172	9.9483	-1.16%
1997-01-23	0	2.150	2.150	2.175	2.150	2.200	392,500	850,138	2.1660	10.09	10.09	10.21	10.09	10.32	83,647	10.163	-3.37%
1997-01-22	0	2.225	2.200	2.250	2.200	2.300	251,500	558,850	2.2221	10.44	10.32	10.56	10.32	10.79	53,598	10.427	1.14%
1997-01-21	0	2.200	2.175	2.200	2.200	2.225	357,500	787,875	2.2038	10.32	10.21	10.32	10.32	10.44	76,188	10.341	-1.12%
1997-01-20	0	2.225	2.200	2.225	2.225	2.250	492,000	1,097,575	2.2308	10.44	10.32	10.44	10.44	10.56	104,852	10.468	0.00%
1997-01-17	0	2.225	2.225	2.250	2.225	2.275	548,500	1,229,375	2.2413	10.44	10.44	10.56	10.44	10.68	116,893	10.517	-3.26%
1997-01-16	0	2.300	2.275	2.325	2.200	2.325	893,500	2,048,000	2.2921	10.79	10.68	10.91	10.32	10.91	190,418	10.755	4.55%
1997-01-15	0	2.200	2.175	2.200	2.200	2.250	598,000	1,334,600	2.2318	10.32	10.21	10.32	10.32	10.56	127,442	10.472	-2.22%
1997-01-14	0	2.250	2.250	2.275	2.250	2.300	289,500	658,550	2.2748	10.56	10.56	10.68	10.56	10.79	61,697	10.674	-2.17%
1997-01-13	0	2.300	2.250	2.300	2.275	2.300	223,500	510,638	2.2847	10.79	10.56	10.79	10.68	10.79	47,631	10.721	1.10%
1997-01-10	0	2.275	2.275	2.300	2.250	2.300	108,000	244,050	2.2597	10.68	10.68	10.79	10.56	10.79	23,016	10.603	-1.09%
1997-01-09	0	2.300	2.250	2.300	2.275	2.350	385,500	883,563	2.2920	10.79	10.56	10.79	10.68	11.03	82,156	10.755	-2.13%
1997-01-08	0	2.350	2.325	2.375	2.325	2.400	503,500	1,186,675	2.3569	11.03	10.91	11.14	10.91	11.26	107,303	11.059	0.00%
1997-01-07	0	2.350	2.350	2.375	2.350	2.400	595,500	1,410,450	2.3685	11.03	11.03	11.14	11.03	11.26	126,910	11.114	-1.05%
1997-01-06	0	2.375	2.350	2.400	2.350	2.400	320,500	760,888	2.3741	11.14	11.03	11.26	11.03	11.26	68,303	11.140	0.00%
1997-01-03	0	2.375	2.325	2.375	2.375	2.425	739,500	1,772,150	2.3964	11.14	10.91	11.14	11.14	11.38	157,598	11.245	0.00%
1997-01-02	0	2.375	2.375	2.400	2.350	2.375	297,000	701,625	2.3624	11.14	11.14	11.26	11.03	11.14	63,295	11.085	-1.04%
1996-12-31	0	2.400	2.400	2.425	2.400	2.425	352,000	847,950	2.4089	11.26	11.26	11.38	11.26	11.38	75,016	11.304	-2.04%
1996-12-30	0	2.450	2.425	2.450	2.425	2.500	920,000	2,266,900	2.4640	11.50	11.38	11.50	11.38	11.73	196,065	11.562	-1.01%
1996-12-27	0	2.475	2.450	2.475	2.425	2.525	1,434,500	3,560,838	2.4823	11.61	11.50	11.61	11.38	11.85	305,713	11.648	4.21%
1996-12-24	0	2.375	2.375	2.400	2.375	2.425	96,000	229,463	2.3902	11.14	11.14	11.26	11.14	11.38	20,459	11.216	1.06%
1996-12-23	0	2.350	2.325	2.350	2.350	2.400	72,000	169,900	2.3597	11.03	10.91	11.03	11.03	11.26	15,344	11.073	0.00%
1996-12-20	0	2.350	2.350	2.375	2.325	2.425	495,000	1,170,100	2.3638	11.03	11.03	11.14	10.91	11.38	105,492	11.092	2.17%
1996-12-19	0	2.300	2.250	2.300	2.225	2.300	234,000	537,400	2.2966	10.79	10.56	10.79	10.44	10.79	49,869	10.776	2.22%
1996-12-18	0	2.250	2.225	2.250	2.225	2.250	145,000	325,250	2.2431	10.56	10.44	10.56	10.44	10.56	30,902	10.525	1.12%
1996-12-17	0	2.225	2.200	2.225	2.200	2.250	238,000	531,400	2.2328	10.44	10.32	10.44	10.32	10.56	50,721	10.477	-1.11%
1996-12-16	0	2.250	2.250	2.300	2.225	2.350	307,000	699,900	2.2798	10.56	10.56	10.79	10.44	11.03	65,426	10.698	1.12%
1996-12-13	0	2.225	2.225	2.250	2.200	2.300	77,000	173,363	2.2515	10.44	10.44	10.56	10.32	10.79	16,410	10.565	-6.32%
1996-12-12	0	2.375	2.350	2.375	2.325	2.475	26,000	61,350	2.3596	11.14	11.03	11.14	10.91	11.61	5,541	11.072	0.00%
1996-12-11	0	2.375	2.300	2.375	2.325	2.425	583,000	1,386,225	2.3777	11.14	10.79	11.14	10.91	11.38	124,246	11.157	-1.04%
1996-12-10	0	2.400	2.400	2.450	2.400	2.450	388,500	942,475	2.4259	11.26	11.26	11.50	11.26	11.50	82,795	11.383	0.00%
1996-12-09	0	2.400	2.400	2.425	2.400	2.500	398,500	969,413	2.4327	11.26	11.26	11.38	11.26	11.73	84,926	11.415	-4.00%
1996-12-06	0	2.500	2.425	2.500	2.400	2.500	444,500	1,081,875	2.4339	11.73	11.38	11.73	11.26	11.73	94,729	11.421	-0.99%
1996-12-05	0	2.525	2.525	2.550	2.525	2.600	329,000	847,450	2.5758	11.85	11.85	11.97	11.85	12.20	70,115	12.087	0.00%
1996-12-04	0	2.525	2.500	2.525	2.500	2.525	430,000	1,079,913	2.5114	11.85	11.73	11.85	11.73	11.85	91,639	11.784	1.00%
1996-12-03	0	2.500	2.500	2.525	2.500	2.575	911,000	2,307,263	2.5327	11.73	11.73	11.85	11.73	12.08	194,147	11.884	-0.99%
1996-12-02	0	2.525	2.525	2.550	2.525	2.550	294,000	746,750	2.5400	11.85	11.85	11.97	11.85	11.97	62,656	11.918	0.00%
1996-11-29	0	2.525	2.525	2.550	2.525	2.575	640,000	1,637,875	2.5592	11.85	11.85	11.97	11.85	12.08	136,393	12.008	-1.94%
1996-11-28	0	2.575	2.550	2.575	2.525	2.625	1,934,000	4,967,513	2.5685	12.08	11.97	12.08	11.85	12.32	412,163	12.052	-2.83%
1996-11-27	0	2.650	2.600	2.650	2.500	2.675	2,165,500	5,655,725	2.6117	12.43	12.20	12.43	11.73	12.55	461,499	12.255	0.00%
1996-11-26	0	2.650	2.625	2.650	2.625	2.750	4,052,000	10,815,325	2.6691	12.43	12.32	12.43	12.32	12.90	863,540	12.524	0.38%
1996-11-25	0	0.660	0.650	0.660	0.630	0.660	23,026,000	14,897,260	0.6470	12.39	12.20	12.39	11.82	12.39	1,226,794	12.143	6.45%
1996-11-22	0	0.620	0.610	0.620	0.610	0.620	5,984,000	3,699,260	0.6182	11.64	11.45	11.64	11.45	11.64	318,819	11.603	1.64%
1996-11-21	0	0.610	0.610	0.620	0.610	0.630	5,934,000	3,672,660	0.6189	11.45	11.45	11.64	11.45	11.82	316,155	11.617	-1.61%
1996-11-20	0	0.620	0.610	0.620	0.610	0.630	8,300,000	5,157,100	0.6213	11.64	11.45	11.64	11.45	11.82	442,213	11.662	1.64%
1996-11-19	0	0.610	0.610	0.620	0.610	0.630	8,210,000	5,079,800	0.6187	11.45	11.45	11.64	11.45	11.82	437,418	11.613	-1.61%
1996-11-18	0	0.620	0.620	0.630	0.620	0.640	10,138,000	6,431,860	0.6344	11.64	11.64	11.82	11.64	12.01	540,139	11.908	0.00%
1996-11-15	0	0.620	0.610	0.620	0.610	0.660	14,934,000	9,402,900	0.6296	11.64	11.45	11.64	11.45	12.39	795,663	11.818	-4.62%
1996-11-14	0	0.650	0.640	0.650	0.620	0.680	58,916,000	37,300,580	0.6331	12.20	12.01	12.20	11.64	12.76	3,138,964	11.883	10.17%
1996-11-13	1	0.590	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1996-11-12	0	0.590	0.580	0.600	0.550	0.590	11,128,000	6,339,580	0.5697	11.07	10.89	11.26	10.32	11.07	592,885	10.693	9.26%
1996-11-11	0	0.540	0.540	0.550	0.510	0.550	12,328,000	6,553,740	0.5316	10.14	10.14	10.32	9.572	10.32	656,819	9.9780	-1.82%
1996-11-08	0	0.550	0.540	0.550	0.530	0.600	13,370,000	7,500,800	0.5610	10.32	10.14	10.32	9.948	11.26	712,335	10.530	-6.78%
1996-11-07	0	0.590	0.580	0.590	0.570	0.630	17,478,000	10,567,620	0.6046	11.07	10.89	11.07	10.70	11.82	931,204	11.348	-3.28%
1996-11-06	0	0.610	0.600	0.610	0.570	0.620	14,036,000	8,326,700	0.5932	11.45	11.26	11.45	10.70	11.64	747,819	11.135	5.17%
1996-11-05	0	0.580	0.560	0.580	0.560	0.580	8,528,000	4,855,560	0.5694	10.89	10.51	10.89	10.51	10.89	454,360	10.687	1.75%
1996-11-04	0	0.570	0.570	0.580	0.570	0.600	7,030,000	4,118,740	0.5859	10.70	10.70	10.89	10.70	11.26	374,549	10.997	-3.39%
1996-11-01	0	0.590	0.590	0.600	0.580	0.610	16,704,000	9,938,400	0.5950	11.07	11.07	11.26	10.89	11.45	889,966	11.167	1.72%
1996-10-31	0	0.580	0.570	0.580	0.570	0.590	9,146,000	5,301,880	0.5797	10.89	10.70	10.89	10.70	11.07	487,286	10.880	0.00%
1996-10-30	0	0.580	0.580	0.590	0.580	0.590	12,254,000	7,189,640	0.5867	10.89	10.89	11.07	10.89	11.07	652,876	11.012	0.00%
1996-10-29	0	0.580	0.570	0.580	0.560	0.610	24,804,000	14,599,180	0.5886	10.89	10.70	10.89	10.51	11.45	1,321,523	11.047	3.57%
1996-10-28	0	0.560	0.560	0.570	0.560	0.590	6,884,000	3,975,900	0.5776	10.51	10.51	10.70	10.51	11.07	366,770	10.840	-3.45%
1996-10-25	0	0.580	0.580	0.590	0.570	0.620	21,586,000	12,906,020	0.5979	10.89	10.89	11.07	10.70	11.64	1,150,073	11.222	0.00%
1996-10-24	0	0.580	0.580	0.590	0.580	0.590	11,172,000	6,520,780	0.5837	10.89	10.89	11.07	10.89	11.07	595,229	10.955	0.00%
1996-10-23	0	0.580	0.570	0.580	0.580	0.600	8,086,000	4,713,580	0.5829	10.89	10.70	10.89	10.89	11.26	430,811	10.941	-1.69%
1996-10-22	0	0.590	0.580	0.590	0.580	0.610	14,506,000	8,707,040	0.6002	11.07	10.89	11.07	10.89	11.45	772,860	11.266	0.00%
1996-10-18	0	0.590	0.580	0.590	0.570	0.620	29,894,000	17,715,900	0.5926	11.07	10.89	11.07	10.70	11.64	1,592,711	11.123	-4.84%
1996-10-17	0	0.620	0.610	0.620	0.600	0.650	36,164,000	22,545,680	0.6234	11.64	11.45	11.64	11.26	12.20	1,926,768	11.701	-3.12%
1996-10-16	0	0.640	0.630	0.640	0.620	0.680	116,068,000	74,704,080	0.6436	12.01	11.82	12.01	11.64	12.76	6,183,944	12.080	4.92%
1996-10-15	0	0.610	0.620	0.630	0.530	0.620	91,840,000	52,202,480	0.5684	11.45	11.64	11.82	9.948	11.64	4,893,109	10.669	17.31%
1996-10-14	0	0.520	0.520	0.530	0.520	0.540	14,348,000	7,598,040	0.5296	9.760	9.760	9.948	9.760	10.14	764,442	9.9393	0.00%
1996-10-11	0	0.520	0.510	0.520	0.510	0.530	9,216,000	4,784,320	0.5191	9.760	9.572	9.760	9.572	9.948	491,016	9.7437	0.00%
1996-10-10	0	0.520	0.520	0.530	0.520	0.530	15,186,000	8,020,980	0.5282	9.760	9.760	9.948	9.760	9.948	809,089	9.9136	-1.89%
1996-10-09	0	0.530	0.530	0.540	0.530	0.550	14,486,000	7,808,160	0.5390	9.948	9.948	10.14	9.948	10.32	771,794	10.117	-1.85%
1996-10-08	0	0.540	0.530	0.540	0.530	0.560	59,530,000	32,274,220	0.5422	10.14	9.948	10.14	9.948	10.51	3,171,677	10.176	1.89%
1996-10-07	0	0.530	0.520	0.530	0.530	0.540	23,202,000	12,388,180	0.5339	9.948	9.760	9.948	9.948	10.14	1,236,171	10.021	0.00%
1996-10-04	0	0.530	0.520	0.530	0.500	0.550	31,366,000	16,537,500	0.5272	9.948	9.760	9.948	9.385	10.32	1,671,138	9.8960	1.92%
1996-10-03	0	0.520	0.510	0.520	0.510	0.520	11,720,000	6,035,300	0.5150	9.760	9.572	9.760	9.572	9.760	624,426	9.6654	0.00%
1996-10-02	0	0.520	0.510	0.520	0.510	0.520	22,766,000	11,793,800	0.5180	9.760	9.572	9.760	9.572	9.760	1,212,941	9.7233	0.00%
1996-10-01	0	0.520	0.510	0.520	0.510	0.530	13,300,000	6,925,900	0.5207	9.760	9.572	9.760	9.572	9.948	708,606	9.7740	-1.89%
1996-09-30	0	0.530	0.520	0.530	0.520	0.550	36,750,000	19,679,100	0.5355	9.948	9.760	9.948	9.760	10.32	1,957,990	10.051	1.92%
1996-09-27	0	0.520	0.510	0.520	0.510	0.530	17,208,000	8,883,740	0.5163	9.760	9.572	9.760	9.572	9.948	916,819	9.6897	1.96%
1996-09-26	0	0.510	0.510	0.520	0.510	0.540	32,642,000	17,052,860	0.5224	9.572	9.572	9.760	9.572	10.14	1,739,121	9.8054	0.00%
1996-09-25	0	0.510	0.510	0.520	0.495	0.530	51,574,000	26,721,190	0.5181	9.572	9.572	9.760	9.291	9.948	2,747,792	9.7246	4.08%
1996-09-24	0	0.490	0.485	0.490	0.485	0.500	12,954,400	6,388,694	0.4932	9.197	9.103	9.197	9.103	9.385	690,193	9.2564	-2.00%
1996-09-23	0	0.500	0.495	0.500	0.495	0.510	19,283,600	9,721,922	0.5042	9.385	9.291	9.385	9.291	9.572	1,027,404	9.4626	1.01%
1996-09-20	0	0.495	0.490	0.495	0.490	0.510	30,390,000	15,125,550	0.4977	9.291	9.197	9.291	9.197	9.572	1,619,138	9.3417	0.00%
1996-09-19	0	0.495	0.490	0.495	0.465	0.520	37,394,000	18,747,620	0.5014	9.291	9.197	9.291	8.728	9.760	1,992,301	9.4100	6.45%
1996-09-18	0	0.465	0.465	0.470	0.460	0.470	7,046,000	3,258,610	0.4625	8.728	8.728	8.822	8.634	8.822	375,401	8.6803	-1.06%
1996-09-17	0	0.470	0.465	0.470	0.455	0.480	13,286,000	6,188,800	0.4658	8.822	8.728	8.822	8.540	9.009	707,860	8.7430	2.17%
1996-09-16	0	0.460	0.460	0.470	0.460	0.500	27,590,000	13,200,010	0.4784	8.634	8.634	8.822	8.634	9.385	1,469,957	8.9799	-6.12%
1996-09-13	0	0.490	0.490	0.495	0.490	0.510	13,148,000	6,538,870	0.4973	9.197	9.197	9.291	9.197	9.572	700,507	9.3345	-3.92%
1996-09-12	0	0.510	0.500	0.510	0.485	0.530	36,028,000	18,450,000	0.5121	9.572	9.385	9.572	9.103	9.948	1,919,522	9.6118	4.08%
1996-09-11	0	0.490	0.490	0.495	0.490	0.510	14,268,000	7,145,850	0.5008	9.197	9.197	9.291	9.197	9.572	760,179	9.4002	-2.00%
1996-09-10	0	0.500	0.500	0.510	0.495	0.560	69,122,000	36,252,090	0.5245	9.385	9.385	9.572	9.291	10.51	3,682,725	9.8438	1.01%
1996-09-09	0	0.495	0.495	0.500	0.395	0.500	71,284,000	32,126,650	0.4507	9.291	9.291	9.385	7.414	9.385	3,797,914	8.4590	25.32%
1996-09-06	0	0.395	0.395	0.400	0.390	0.425	40,570,000	16,580,780	0.4087	7.414	7.414	7.508	7.320	7.977	2,161,514	7.6709	-1.25%
1996-09-05	0	0.400	0.395	0.400	0.330	0.415	45,230,000	17,308,240	0.3827	7.508	7.414	7.508	6.194	7.789	2,409,792	7.1825	23.08%
1996-09-04	0	0.325	0.325	0.330	0.320	0.330	6,228,000	2,026,400	0.3254	6.100	6.100	6.194	6.006	6.194	331,819	6.1069	1.56%
1996-09-03	0	0.320	0.315	0.320	0.300	0.345	12,320,000	4,022,250	0.3265	6.006	5.912	6.006	5.631	6.475	656,393	6.1278	6.67%
1996-09-02	0	0.300	0.290	0.300	0.280	0.300	330,000	98,000	0.2970	5.631	5.443	5.631	5.255	5.631	17,582	5.5739	7.14%
1996-08-30	0	0.280	0.270	0.295	0.280	0.280	400,000	112,000	0.2800	5.255	5.068	5.537	5.255	5.255	21,311	5.2554	0.00%
1996-08-29	0	0.280	0.280	0.295	0.280	0.280	136,000	38,080	0.2800	5.255	5.255	5.537	5.255	5.255	7,246	5.2554	3.70%
1996-08-28	0	0.270	0.270	0.280	0.270	0.275	850,000	230,000	0.2706	5.068	5.068	5.255	5.068	5.162	45,287	5.0787	0.00%
1996-08-27	0	0.270	0.270	0.280	0.270	0.270	300,000	81,000	0.2700	5.068	5.068	5.255	5.068	5.068	15,984	5.0677	0.00%
1996-08-23	0	0.270	0.260	0.280	0.270	0.270	280,000	75,600	0.2700	5.068	4.880	5.255	5.068	5.068	14,918	5.0677	0.00%
1996-08-22	0	0.270	0.270	0.280	0.270	0.275	220,000	60,150	0.2734	5.068	5.068	5.255	5.068	5.162	11,721	5.1317	-3.57%
1996-08-21	0	0.280	0.275	0.285	0.280	0.280	360,000	100,800	0.2800	5.255	5.162	5.349	5.255	5.255	19,180	5.2554	-1.75%
1996-08-20	0	0.285	0.260	0.285	0.275	0.285	410,000	115,150	0.2809	5.349	4.880	5.349	5.162	5.349	21,844	5.2714	1.79%
1996-08-19	0	0.280	0.275	0.280	0.280	0.280	398,000	111,440	0.2800	5.255	5.162	5.255	5.255	5.255	21,205	5.2554	0.00%
1996-08-16	0	0.280	0.275	0.290	0.280	0.280	40,000	11,200	0.2800	5.255	5.162	5.443	5.255	5.255	2,131	5.2554	-1.75%
1996-08-15	0	0.285	0.275	0.295	0.270	0.290	1,400,000	393,500	0.2811	5.349	5.162	5.537	5.068	5.443	74,590	5.2755	-1.72%
1996-08-14	0	0.290	0.270	0.290	0.270	0.290	444,000	124,320	0.2800	5.443	5.068	5.443	5.068	5.443	23,656	5.2554	3.57%
1996-08-13	0	0.280	0.280	0.290	0.280	0.280	306,000	85,680	0.2800	5.255	5.255	5.443	5.255	5.255	16,303	5.2554	0.00%
1996-08-12	0	0.280	0.280	0.300	-	-	0	0	-	5.255	5.255	5.631	-	-	0	-	0.00%
1996-08-09	0	0.280	0.280	0.295	0.280	0.290	150,000	43,000	0.2867	5.255	5.255	5.537	5.255	5.443	7,992	5.3805	-3.45%
1996-08-08	0	0.290	0.290	0.300	0.290	0.295	400,000	116,500	0.2913	5.443	5.443	5.631	5.443	5.537	21,311	5.4665	0.00%
1996-08-07	0	0.290	0.285	0.295	0.285	0.290	200,000	57,250	0.2863	5.443	5.349	5.537	5.349	5.443	10,656	5.3727	1.75%
1996-08-06	0	0.285	0.285	0.295	0.285	0.295	250,000	72,250	0.2890	5.349	5.349	5.537	5.349	5.537	13,320	5.4243	-5.00%
1996-08-05	0	0.300	0.295	0.300	0.295	0.300	720,000	214,000	0.2972	5.631	5.537	5.631	5.537	5.631	38,361	5.5786	0.00%
1996-08-02	0	0.300	0.295	0.305	0.300	0.310	1,300,000	397,400	0.3057	5.631	5.537	5.725	5.631	5.818	69,262	5.7376	-3.23%
1996-08-01	0	0.310	0.305	0.310	0.300	0.310	2,900,000	887,750	0.3061	5.818	5.725	5.818	5.631	5.818	154,508	5.7457	3.33%
1996-07-31	0	0.300	0.295	0.300	0.295	0.300	1,340,000	398,500	0.2974	5.631	5.537	5.631	5.537	5.631	71,393	5.5818	1.69%
1996-07-30	0	0.295	0.295	0.305	0.295	0.295	20,000	5,900	0.2950	5.537	5.537	5.725	5.537	5.537	1,066	5.5369	-3.28%
1996-07-29	0	0.305	0.300	0.310	0.300	0.310	640,000	195,000	0.3047	5.725	5.631	5.818	5.631	5.818	34,098	5.7188	0.00%
1996-07-26	0	0.305	0.305	0.310	0.305	0.310	998,000	307,790	0.3084	5.725	5.725	5.818	5.725	5.818	53,172	5.7886	0.00%
1996-07-25	0	0.305	0.305	0.320	0.305	0.305	146,000	44,530	0.3050	5.725	5.725	6.006	5.725	5.725	7,779	5.7246	-1.61%
1996-07-24	0	0.310	0.305	0.315	0.310	0.320	2,018,000	627,420	0.3109	5.818	5.725	5.912	5.818	6.006	107,516	5.8356	-1.59%
1996-07-23	0	0.315	0.315	0.320	0.310	0.320	842,000	264,980	0.3147	5.912	5.912	6.006	5.818	6.006	44,861	5.9067	1.61%
1996-07-22	0	0.310	0.305	0.315	0.300	0.310	860,000	265,000	0.3081	5.818	5.725	5.912	5.631	5.818	45,820	5.7835	0.00%
1996-07-19	0	0.310	0.310	0.320	0.310	0.325	3,052,000	966,020	0.3165	5.818	5.818	6.006	5.818	6.100	162,606	5.9408	-3.12%
1996-07-18	0	0.320	0.315	0.320	0.310	0.340	3,410,000	1,101,600	0.3230	6.006	5.912	6.006	5.818	6.382	181,680	6.0634	4.92%
1996-07-17	0	0.305	0.305	0.310	0.305	0.315	3,696,000	1,144,240	0.3096	5.725	5.725	5.818	5.725	5.912	196,918	5.8107	0.00%
1996-07-16	0	0.305	0.295	0.305	0.295	0.305	1,314,000	393,600	0.2995	5.725	5.537	5.725	5.537	5.725	70,008	5.6222	-1.61%
1996-07-15	0	0.310	0.305	0.310	0.305	0.315	3,050,000	940,750	0.3084	5.818	5.725	5.818	5.725	5.912	162,500	5.7892	1.64%
1996-07-12	0	0.305	0.300	0.305	0.305	0.315	3,540,000	1,083,200	0.3060	5.725	5.631	5.725	5.725	5.912	188,606	5.7432	-4.69%
1996-07-11	0	0.320	0.315	0.325	0.305	0.325	3,450,000	1,076,650	0.3121	6.006	5.912	6.100	5.725	6.100	183,811	5.8574	6.67%
1996-07-10	0	0.300	0.290	0.300	0.290	0.305	1,626,000	486,930	0.2995	5.631	5.443	5.631	5.443	5.725	86,631	5.6207	1.69%
1996-07-09	0	0.295	0.290	0.295	0.280	0.295	230,000	65,350	0.2841	5.537	5.443	5.537	5.255	5.537	12,254	5.3329	1.72%
1996-07-08	0	0.290	0.285	0.290	0.280	0.290	390,000	110,850	0.2842	5.443	5.349	5.443	5.255	5.443	20,779	5.3348	-1.69%
1996-07-05	0	0.295	0.285	0.295	0.280	0.295	772,000	220,490	0.2856	5.537	5.349	5.537	5.255	5.537	41,131	5.3607	5.36%
1996-07-04	0	0.280	0.280	0.285	0.270	0.285	232,000	62,670	0.2701	5.255	5.255	5.349	5.068	5.349	12,361	5.0701	1.82%
1996-07-03	0	0.275	0.275	0.280	0.270	0.280	360,000	99,600	0.2767	5.162	5.162	5.255	5.068	5.255	19,180	5.1928	-1.79%
1996-07-02	0	0.280	0.270	0.290	0.280	0.290	576,000	161,840	0.2810	5.255	5.068	5.443	5.255	5.443	30,688	5.2736	-5.08%
1996-07-01	0	0.295	0.285	0.295	-	-	0	0	-	5.537	5.349	5.537	-	-	0	-	0.00%
1996-06-28	0	0.295	0.285	0.295	0.290	0.295	382,000	110,940	0.2904	5.537	5.349	5.537	5.443	5.537	20,352	5.4509	1.72%
1996-06-27	0	0.290	0.285	0.300	-	-	0	0	-	5.443	5.349	5.631	-	-	0	-	0.00%
1996-06-26	0	0.290	0.290	0.295	0.290	0.290	914,000	265,560	0.2905	5.443	5.443	5.537	5.443	5.443	48,697	5.4534	0.00%
1996-06-25	0	0.290	0.285	0.310	0.290	0.290	318,000	92,220	0.2900	5.443	5.349	5.818	5.443	5.443	16,943	5.4431	5.45%
1996-06-24	0	0.275	0.270	0.290	-	-	0	0	-	5.162	5.068	5.443	-	-	0	-	0.00%
1996-06-21	0	0.275	0.255	0.290	-	-	0	0	-	5.162	4.786	5.443	-	-	0	-	0.00%
1996-06-19	0	0.275	0.260	0.295	-	-	0	0	-	5.162	4.880	5.537	-	-	0	-	0.00%
1996-06-18	0	0.275	0.275	0.295	0.270	0.295	140,000	40,800	0.2914	5.162	5.162	5.537	5.068	5.537	7,459	5.4699	-5.17%
1996-06-14	0	0.290	0.275	0.290	0.290	0.290	20,000	5,800	0.2900	5.443	5.162	5.443	5.443	5.443	1,066	5.4431	1.75%
1996-06-13	0	0.285	0.275	0.300	-	-	0	0	-	5.349	5.162	5.631	-	-	0	-	0.00%
1996-06-12	0	0.285	0.270	0.295	-	-	0	0	-	5.349	5.068	5.537	-	-	0	-	0.00%
1996-06-11	0	0.285	0.275	0.290	0.285	0.290	900,000	257,500	0.2861	5.349	5.162	5.443	5.349	5.443	47,951	5.3701	-5.00%
1996-06-10	0	0.300	0.290	0.300	0.290	0.300	250,000	73,750	0.2950	5.631	5.443	5.631	5.443	5.631	13,320	5.5369	3.45%
1996-06-07	0	0.290	0.290	0.300	0.290	0.290	640,000	185,600	0.2900	5.443	5.443	5.631	5.443	5.443	34,098	5.4431	-3.33%
1996-06-06	0	0.300	0.290	0.300	0.295	0.300	160,000	47,250	0.2953	5.631	5.443	5.631	5.537	5.631	8,525	5.5428	1.69%
1996-06-05	0	0.295	0.295	0.300	0.290	0.295	130,000	38,200	0.2938	5.537	5.537	5.631	5.443	5.537	6,926	5.5153	-3.28%
1996-06-04	0	0.305	0.300	0.305	0.300	0.305	450,000	135,750	0.3017	5.725	5.631	5.725	5.631	5.725	23,975	5.6621	5.17%
1996-06-03	0	0.290	0.290	0.305	0.290	0.310	420,000	124,800	0.2971	5.443	5.443	5.725	5.443	5.818	22,377	5.5771	-6.45%
1996-05-31	0	0.310	0.300	0.310	0.310	0.315	1,030,000	322,950	0.3135	5.818	5.631	5.818	5.818	5.912	54,877	5.8850	-1.59%
1996-05-30	0	0.315	0.300	0.315	0.290	0.320	2,900,000	889,650	0.3068	5.912	5.631	5.912	5.443	6.006	154,508	5.7580	8.62%
1996-05-29	0	0.290	0.290	0.300	0.290	0.295	210,000	61,400	0.2924	5.443	5.443	5.631	5.443	5.537	11,189	5.4878	0.00%
1996-05-28	0	0.290	0.290	0.295	0.285	0.285	280,000	79,800	0.2850	5.443	5.443	5.537	5.349	5.349	14,918	5.3492	1.75%
1996-05-27	0	0.285	0.285	0.290	0.285	0.300	800,000	234,000	0.2925	5.349	5.349	5.443	5.349	5.631	42,623	5.4900	-1.72%
1996-05-24	0	0.290	0.285	0.295	0.290	0.300	780,000	227,600	0.2918	5.443	5.349	5.537	5.443	5.631	41,557	5.4768	-6.45%
1996-05-23	0	0.310	0.305	0.310	0.290	0.315	1,976,000	595,520	0.3014	5.818	5.725	5.818	5.443	5.912	105,279	5.6566	1.64%
1996-05-22	0	0.305	0.305	0.310	0.305	0.315	2,598,000	797,290	0.3069	5.725	5.725	5.818	5.725	5.912	138,418	5.7600	-3.17%
1996-05-21	0	0.315	0.315	0.320	0.305	0.330	7,900,000	2,541,060	0.3217	5.912	5.912	6.006	5.725	6.194	420,901	6.0372	0.00%
1996-05-20	0	0.315	0.305	0.315	0.270	0.315	6,290,000	1,847,300	0.2937	5.912	5.725	5.912	5.068	5.912	335,123	5.5123	14.55%
1996-05-17	0	0.275	0.265	0.275	0.260	0.275	872,000	232,570	0.2667	5.162	4.974	5.162	4.880	5.162	46,459	5.0059	1.85%
1996-05-16	0	0.270	0.260	0.270	0.270	0.270	200,000	54,000	0.2700	5.068	4.880	5.068	5.068	5.068	10,656	5.0677	-1.82%
1996-05-15	0	0.275	0.270	0.280	0.265	0.275	1,630,000	441,100	0.2706	5.162	5.068	5.255	4.974	5.162	86,844	5.0792	3.77%
1996-05-14	0	0.265	0.265	0.270	0.265	0.270	1,440,000	388,250	0.2696	4.974	4.974	5.068	4.974	5.068	76,721	5.0605	-3.64%
1996-05-13	0	0.275	0.275	0.285	0.275	0.290	2,116,000	594,430	0.2809	5.162	5.162	5.349	5.162	5.443	112,738	5.2727	-1.79%
1996-05-10	0	0.280	0.275	0.285	0.270	0.280	2,898,000	799,910	0.2760	5.255	5.162	5.349	5.068	5.255	154,401	5.1807	1.82%
1996-05-09	0	0.275	0.275	0.280	0.260	0.280	6,596,000	1,828,380	0.2772	5.162	5.162	5.255	4.880	5.255	351,426	5.2027	1.85%
1996-05-08	0	0.270	0.260	0.270	0.224	0.270	1,090,000	270,172	0.2479	5.068	4.880	5.068	4.204	5.068	58,074	4.6522	20.54%
1996-05-07	0	0.224	0.214	-	0.220	0.224	564,000	125,536	0.2226	4.204	4.017	-	4.129	4.204	30,049	4.1777	4.67%
1996-05-06	0	0.214	0.212	-	0.212	0.215	604,000	129,396	0.2142	4.017	3.979	-	3.979	4.035	32,180	4.0210	1.90%
1996-05-03	0	0.210	0.210	0.220	0.210	0.210	130,000	27,300	0.2100	3.942	3.942	4.129	3.942	3.942	6,926	3.9415	-2.78%
1996-05-02	0	0.216	0.216	0.220	0.216	0.220	430,000	94,070	0.2188	4.054	4.054	4.129	4.054	4.129	22,910	4.1061	-1.82%
1996-05-01	0	0.220	0.220	0.225	0.220	0.220	190,000	41,800	0.2200	4.129	4.129	4.223	4.129	4.129	10,123	4.1292	-2.22%
1996-04-30	0	0.225	0.220	0.225	-	-	0	0	-	4.223	4.129	4.223	-	-	0	-	-2.17%
1996-04-29	0	0.230	-	0.230	-	-	0	0	-	4.317	-	4.317	-	-	0	-	-1.29%
1996-04-26	0	0.233	-	0.233	0.233	0.233	50,000	11,650	0.2330	4.373	-	4.373	4.373	4.373	2,664	4.3732	0.00%
1996-04-25	0	0.233	-	0.233	0.233	0.233	50,000	11,650	0.2330	4.373	-	4.373	4.373	4.373	2,664	4.3732	0.00%
1996-04-24	0	0.233	-	0.233	0.233	0.233	100,000	23,300	0.2330	4.373	-	4.373	4.373	4.373	5,328	4.3732	0.43%
1996-04-23	0	0.232	0.232	0.236	0.232	0.232	50,000	11,600	0.2320	4.354	4.354	4.430	4.354	4.354	2,664	4.3545	-1.69%
1996-04-22	0	0.236	0.232	0.236	0.238	0.238	100,000	23,800	0.2380	4.430	4.354	4.430	4.467	4.467	5,328	4.4671	0.00%
1996-04-19	0	0.236	-	0.236	-	-	0	0	-	4.430	-	4.430	-	-	0	-	0.00%
1996-04-18	0	0.236	0.236	0.237	0.236	0.238	170,000	40,320	0.2372	4.430	4.430	4.448	4.430	4.467	9,057	4.4516	-1.67%
1996-04-17	0	0.240	0.237	-	0.235	0.240	670,000	158,950	0.2372	4.505	4.448	-	4.411	4.505	35,697	4.4528	2.13%
1996-04-16	0	0.235	-	0.236	0.232	0.235	300,000	70,220	0.2341	4.411	-	4.430	4.354	4.411	15,984	4.3933	0.00%
1996-04-15	0	0.235	0.228	0.235	0.227	0.236	640,000	148,890	0.2326	4.411	4.279	4.411	4.261	4.430	34,098	4.3665	2.17%
1996-04-12	0	0.230	0.230	0.240	0.230	0.232	360,000	83,200	0.2311	4.317	4.317	4.505	4.317	4.354	19,180	4.3378	-4.17%
1996-04-11	0	0.240	-	0.240	0.240	0.244	250,000	60,800	0.2432	4.505	-	4.505	4.505	4.580	13,320	4.5647	-2.44%
1996-04-10	0	0.246	0.207	-	-	-	0	0	-	4.617	3.885	-	-	-	0	-	0.00%
1996-04-09	0	0.246	0.246	-	-	-	0	0	-	4.617	4.617	-	-	-	0	-	0.00%
1996-04-03	0	0.246	-	0.260	-	-	0	0	-	4.617	-	4.880	-	-	0	-	0.00%
1996-04-02	0	0.246	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1996-04-01	0	0.246	-	0.246	-	-	0	0	-	4.617	-	4.617	-	-	0	-	0.00%
1996-03-29	0	0.246	0.242	-	0.246	0.246	100,000	24,600	0.2460	4.617	4.542	-	4.617	4.617	5,328	4.6172	-1.60%
1996-03-28	0	0.250	-	0.260	-	-	0	0	-	4.692	-	4.880	-	-	0	-	0.00%
1996-03-27	0	0.250	-	0.250	-	-	0	0	-	4.692	-	4.692	-	-	0	-	0.00%
1996-03-26	0	0.250	-	-	-	-	0	0	-	4.692	-	-	-	-	0	-	0.00%
1996-03-25	0	0.250	0.246	0.260	-	-	0	0	-	4.692	4.617	4.880	-	-	0	-	0.00%
1996-03-22	0	0.250	-	0.270	0.250	0.260	510,000	131,050	0.2570	4.692	-	5.068	4.692	4.880	27,172	4.8230	-3.85%
1996-03-21	0	0.260	0.260	0.270	0.260	0.275	1,392,000	367,520	0.2640	4.880	4.880	5.068	4.880	5.162	74,164	4.9555	-3.70%
1996-03-20	0	0.270	-	0.280	0.270	0.270	20,000	5,400	0.2700	5.068	-	5.255	5.068	5.068	1,066	5.0677	11.57%
1996-03-19	0	0.242	0.230	-	0.226	0.242	180,000	42,260	0.2348	4.542	4.317	-	4.242	4.542	9,590	4.4066	9.01%
1996-03-18	0	0.222	0.222	0.240	-	-	0	0	-	4.167	4.167	4.505	-	-	0	-	0.91%
1996-03-15	0	0.220	0.220	0.238	0.220	0.222	150,000	33,156	0.2210	4.129	4.129	4.467	4.129	4.167	7,992	4.1488	-0.90%
1996-03-14	0	0.222	0.213	0.240	0.212	0.222	102,000	22,146	0.2171	4.167	3.998	4.505	3.979	4.167	5,434	4.0751	0.91%
1996-03-13	0	0.220	0.220	-	0.204	0.220	1,374,000	286,332	0.2084	4.129	4.129	-	3.829	4.129	73,205	3.9114	-3.51%
1996-03-12	0	0.228	0.225	0.235	0.228	0.249	750,000	179,900	0.2399	4.279	4.223	4.411	4.279	4.674	39,959	4.5021	8.57%
1996-03-11	0	0.210	-	0.189	-	-	0	0	-	3.942	-	3.547	-	-	0	-	-22.22%
1996-03-08	0	0.270	0.260	0.275	0.255	0.275	1,134,000	298,260	0.2630	5.068	4.880	5.162	4.786	5.162	60,418	4.9366	3.85%
1996-03-07	0	0.260	0.255	0.260	0.260	0.300	2,280,000	617,330	0.2708	4.880	4.786	4.880	4.880	5.631	121,475	5.0819	-7.14%
1996-03-06	0	0.280	-	0.280	0.260	0.350	23,806,000	7,546,940	0.3170	5.255	-	5.255	4.880	6.569	1,268,351	5.9502	-3.45%
1996-03-05	0	0.290	0.280	0.295	0.270	0.295	4,450,000	1,267,350	0.2848	5.443	5.255	5.537	5.068	5.537	237,090	5.3454	9.43%
1996-03-04	0	0.265	0.265	0.270	0.250	0.270	3,264,000	857,280	0.2626	4.974	4.974	5.068	4.692	5.068	173,901	4.9297	7.72%
1996-03-01	0	0.246	0.245	0.260	0.245	0.250	850,000	209,450	0.2464	4.617	4.598	4.880	4.598	4.692	45,287	4.6250	4.68%
1996-02-29	0	0.235	0.235	0.241	0.235	0.235	400,000	94,000	0.2350	4.411	4.411	4.523	4.411	4.411	21,311	4.4108	0.43%
1996-02-28	0	0.234	0.234	-	-	-	0	0	-	4.392	4.392	-	-	-	0	-	0.00%
1996-02-27	0	0.234	-	-	0.234	0.234	100,000	23,400	0.2340	4.392	-	-	4.392	4.392	5,328	4.3920	0.00%
1996-02-26	0	0.234	0.234	0.238	0.234	0.235	220,000	51,580	0.2345	4.392	4.392	4.467	4.392	4.411	11,721	4.4005	-1.27%
1996-02-23	0	0.237	-	-	-	-	0	0	-	4.448	-	-	-	-	0	-	0.00%
1996-02-22	0	0.237	-	-	-	-	0	0	-	4.448	-	-	-	-	0	-	0.00%
1996-02-16	0	0.237	0.235	-	0.237	0.237	200,000	47,400	0.2370	4.448	4.411	-	4.448	4.448	10,656	4.4483	0.00%
1996-02-15	0	0.237	0.237	0.240	0.237	0.241	988,000	232,472	0.2353	4.448	4.448	4.505	4.448	4.523	52,639	4.4163	-1.66%
1996-02-14	0	0.241	0.235	0.241	0.235	0.244	832,000	197,526	0.2374	4.523	4.411	4.523	4.411	4.580	44,328	4.4560	2.55%
1996-02-13	0	0.235	0.235	0.237	0.229	0.235	1,206,000	281,760	0.2336	4.411	4.411	4.448	4.298	4.411	64,254	4.3851	3.52%
1996-02-12	0	0.227	0.227	0.230	0.223	0.227	594,000	133,738	0.2251	4.261	4.261	4.317	4.186	4.261	31,648	4.2259	3.18%
1996-02-09	0	0.220	0.222	0.223	0.208	0.223	2,562,000	562,440	0.2195	4.129	4.167	4.186	3.904	4.186	136,500	4.1204	7.84%
1996-02-08	0	0.204	0.194	0.206	0.202	0.204	250,000	50,600	0.2024	3.829	3.641	3.866	3.791	3.829	13,320	3.7989	4.08%
1996-02-07	0	0.196	-	-	-	-	0	0	-	3.679	-	-	-	-	0	-	0.00%
1996-02-06	0	0.196	0.196	-	0.196	0.196	50,000	9,800	0.1960	3.679	3.679	-	3.679	3.679	2,664	3.6788	-2.00%
1996-02-05	0	0.200	0.198	0.206	-	-	0	0	-	3.754	3.716	3.866	-	-	0	-	0.00%
1996-02-02	0	0.200	0.200	0.204	0.196	0.200	410,000	81,360	0.1984	3.754	3.754	3.829	3.679	3.754	21,844	3.7246	0.00%
1996-02-01	0	0.200	0.200	0.208	0.196	0.200	540,000	107,600	0.1993	3.754	3.754	3.904	3.679	3.754	28,770	3.7399	1.52%
1996-01-31	0	0.197	0.196	0.200	0.196	0.198	894,000	175,668	0.1965	3.698	3.679	3.754	3.679	3.716	47,631	3.6881	1.55%
1996-01-30	0	0.194	-	0.194	0.194	0.194	360,000	69,840	0.1940	3.641	-	3.641	3.641	3.641	19,180	3.6412	-3.00%
1996-01-29	0	0.200	0.195	0.202	0.199	0.200	250,000	49,900	0.1996	3.754	3.660	3.791	3.735	3.754	13,320	3.7463	2.56%
1996-01-26	0	0.195	0.195	0.203	-	-	0	0	-	3.660	3.660	3.810	-	-	0	-	0.00%
1996-01-25	0	0.195	0.195	0.200	0.195	0.195	344,000	67,080	0.1950	3.660	3.660	3.754	3.660	3.660	18,328	3.6600	-0.51%
1996-01-24	0	0.196	0.196	0.200	0.196	0.196	50,000	9,800	0.1960	3.679	3.679	3.754	3.679	3.679	2,664	3.6788	0.00%
1996-01-23	0	0.196	0.193	0.200	0.196	0.202	640,000	126,040	0.1969	3.679	3.622	3.754	3.679	3.791	34,098	3.6964	-4.85%
1996-01-22	0	0.206	0.200	0.206	0.193	0.206	1,240,000	247,220	0.1994	3.866	3.754	3.866	3.622	3.866	66,066	3.7420	8.42%
1996-01-19	0	0.190	0.190	0.195	0.190	0.191	350,000	66,600	0.1903	3.566	3.566	3.660	3.566	3.585	18,648	3.5715	-0.52%
1996-01-18	0	0.191	0.188	0.195	-	-	0	0	-	3.585	3.529	3.660	-	-	0	-	0.00%
1996-01-17	0	0.191	-	0.191	0.191	0.195	470,000	91,370	0.1944	3.585	-	3.585	3.585	3.660	25,041	3.6488	-2.05%
1996-01-16	0	0.195	-	0.195	0.195	0.198	150,000	29,400	0.1960	3.660	-	3.660	3.660	3.716	7,992	3.6788	-1.52%
1996-01-15	0	0.198	0.190	0.198	0.188	0.198	460,000	88,280	0.1919	3.716	3.566	3.716	3.529	3.716	24,508	3.6021	5.32%
1996-01-12	0	0.188	0.188	-	0.188	0.188	250,000	47,000	0.1880	3.529	3.529	-	3.529	3.529	13,320	3.5286	0.00%
1996-01-11	0	0.188	0.188	-	0.188	0.188	150,000	28,200	0.1880	3.529	3.529	-	3.529	3.529	7,992	3.5286	0.00%
1996-01-10	0	0.188	-	0.188	0.192	0.192	30,000	5,760	0.1920	3.529	-	3.529	3.604	3.604	1,598	3.6037	-4.08%
1996-01-09	0	0.196	-	0.196	0.196	0.196	20,000	3,920	0.1960	3.679	-	3.679	3.679	3.679	1,066	3.6788	0.00%
1996-01-08	0	0.196	0.196	-	0.196	0.196	192,000	37,632	0.1960	3.679	3.679	-	3.679	3.679	10,229	3.6788	-2.00%
1996-01-05	0	0.200	0.196	0.204	0.200	0.200	500,000	100,000	0.2000	3.754	3.679	3.829	3.754	3.754	26,639	3.7539	0.00%
1996-01-04	0	0.200	0.192	0.200	0.177	0.200	472,000	88,968	0.1885	3.754	3.604	3.754	3.322	3.754	25,148	3.5378	15.61%
1996-01-03	0	0.173	0.170	-	0.173	0.173	30,000	5,190	0.1730	3.247	3.191	-	3.247	3.247	1,598	3.2471	2.37%
1996-01-02	0	0.169	0.169	-	0.165	0.165	50,000	8,250	0.1650	3.172	3.172	-	3.097	3.097	2,664	3.0969	0.60%
1995-12-29	0	0.168	0.168	0.188	0.168	0.191	1,350,000	242,810	0.1799	3.153	3.153	3.529	3.153	3.585	71,926	3.3758	-13.85%
1995-12-28	0	0.195	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	0.00%
1995-12-27	0	0.195	0.193	-	0.195	0.195	20,000	3,900	0.1950	3.660	3.622	-	3.660	3.660	1,066	3.6600	-2.50%
1995-12-22	0	0.200	0.200	0.202	0.199	0.205	848,000	170,382	0.2009	3.754	3.754	3.791	3.735	3.848	45,180	3.7712	-2.44%
1995-12-21	0	0.205	-	0.205	-	-	0	0	-	3.848	-	3.848	-	-	0	-	-2.84%
1995-12-20	0	0.211	-	0.211	-	-	0	0	-	3.960	-	3.960	-	-	0	-	-0.47%
1995-12-19	0	0.212	-	0.212	0.212	0.212	50,000	10,600	0.2120	3.979	-	3.979	3.979	3.979	2,664	3.9791	0.95%
1995-12-18	0	0.210	-	0.210	-	-	0	0	-	3.942	-	3.942	-	-	0	-	0.00%
1995-12-15	0	0.210	-	0.210	0.210	0.210	150,000	31,500	0.2100	3.942	-	3.942	3.942	3.942	7,992	3.9415	0.00%
1995-12-14	0	0.210	0.200	0.210	0.205	0.210	540,000	112,320	0.2080	3.942	3.754	3.942	3.848	3.942	28,770	3.9040	-2.33%
1995-12-13	0	0.215	0.210	0.215	0.215	0.215	100,000	21,500	0.2150	4.035	3.942	4.035	4.035	4.035	5,328	4.0354	0.94%
1995-12-12	0	0.213	0.211	0.215	0.213	0.213	750,000	159,750	0.2130	3.998	3.960	4.035	3.998	3.998	39,959	3.9979	0.95%
1995-12-11	0	0.211	0.210	0.214	-	-	0	0	-	3.960	3.942	4.017	-	-	0	-	0.00%
1995-12-08	0	0.211	0.211	0.214	0.211	0.211	100,000	21,100	0.2110	3.960	3.960	4.017	3.960	3.960	5,328	3.9603	-1.40%
1995-12-07	0	0.214	-	0.214	-	-	0	0	-	4.017	-	4.017	-	-	0	-	0.00%
1995-12-06	0	0.214	0.214	-	0.211	0.213	100,000	21,260	0.2126	4.017	4.017	-	3.960	3.998	5,328	3.9903	0.00%
1995-12-05	0	0.214	0.214	-	0.213	0.213	20,000	4,260	0.2130	4.017	4.017	-	3.998	3.998	1,066	3.9979	0.47%
1995-12-04	0	0.213	0.213	-	-	-	0	0	-	3.998	3.998	-	-	-	0	-	0.00%
1995-12-01	0	0.213	0.212	-	-	-	0	0	-	3.998	3.979	-	-	-	0	-	0.00%
1995-11-30	0	0.213	0.212	0.220	0.213	0.217	410,000	88,280	0.2153	3.998	3.979	4.129	3.998	4.073	21,844	4.0413	-1.39%
1995-11-29	0	0.216	0.216	0.220	0.212	0.216	510,000	108,160	0.2121	4.054	4.054	4.129	3.979	4.054	27,172	3.9806	1.89%
1995-11-28	0	0.212	0.212	-	0.212	0.212	300,000	63,600	0.2120	3.979	3.979	-	3.979	3.979	15,984	3.9791	0.00%
1995-11-27	0	0.212	0.212	-	-	-	0	0	-	3.979	3.979	-	-	-	0	-	0.00%
1995-11-24	0	0.212	0.212	-	0.212	0.212	24,000	5,088	0.2120	3.979	3.979	-	3.979	3.979	1,279	3.9791	0.00%
1995-11-23	0	0.212	-	-	-	-	0	0	-	3.979	-	-	-	-	0	-	0.00%
1995-11-22	0	0.212	0.212	-	0.211	0.212	200,000	42,250	0.2113	3.979	3.979	-	3.960	3.979	10,656	3.9650	-0.93%
1995-11-21	0	0.214	0.211	0.220	0.214	0.214	400,000	85,600	0.2140	4.017	3.960	4.129	4.017	4.017	21,311	4.0166	0.00%
1995-11-20	0	0.214	0.214	0.220	0.214	0.214	500,000	107,000	0.2140	4.017	4.017	4.129	4.017	4.017	26,639	4.0166	-0.47%
1995-11-17	0	0.215	0.214	-	-	-	0	0	-	4.035	4.017	-	-	-	0	-	0.00%
1995-11-16	0	0.215	0.214	0.220	0.215	0.220	490,000	105,850	0.2160	4.035	4.017	4.129	4.035	4.129	26,107	4.0545	-2.27%
1995-11-15	0	0.220	0.210	0.227	0.210	0.220	950,000	201,200	0.2118	4.129	3.942	4.261	3.942	4.129	50,615	3.9751	2.33%
1995-11-14	0	0.215	0.213	0.220	0.215	0.215	500,000	107,500	0.2150	4.035	3.998	4.129	4.035	4.035	26,639	4.0354	-0.46%
1995-11-13	0	0.216	0.216	-	0.216	0.220	920,000	201,136	0.2186	4.054	4.054	-	4.054	4.129	49,016	4.1034	-1.82%
1995-11-10	0	0.220	0.218	0.220	0.220	0.220	400,000	88,000	0.2200	4.129	4.092	4.129	4.129	4.129	21,311	4.1292	-1.79%
1995-11-09	0	0.224	0.219	0.225	0.219	0.225	964,000	212,706	0.2206	4.204	4.110	4.223	4.110	4.223	51,361	4.1414	-0.44%
1995-11-08	0	0.225	-	0.225	-	-	0	0	-	4.223	-	4.223	-	-	0	-	-2.17%
1995-11-07	0	0.230	-	0.230	0.230	0.230	92,000	21,160	0.2300	4.317	-	4.317	4.317	4.317	4,902	4.3169	0.00%
1995-11-06	0	0.230	0.220	0.236	0.230	0.243	980,000	230,700	0.2354	4.317	4.129	4.430	4.317	4.561	52,213	4.4184	4.55%
1995-11-03	0	0.220	0.218	-	-	-	0	0	-	4.129	4.092	-	-	-	0	-	0.00%
1995-11-02	0	0.220	-	0.220	-	-	0	0	-	4.129	-	4.129	-	-	0	-	0.00%
1995-10-31	0	0.220	-	-	-	-	0	0	-	4.129	-	-	-	-	0	-	0.00%
1995-10-30	0	0.220	0.220	-	0.220	0.220	100,000	22,000	0.2200	4.129	4.129	-	4.129	4.129	5,328	4.1292	0.00%
1995-10-27	0	0.220	0.216	0.220	-	-	0	0	-	4.129	4.054	4.129	-	-	0	-	0.00%
1995-10-26	0	0.220	0.218	0.222	0.220	0.220	250,000	55,000	0.2200	4.129	4.092	4.167	4.129	4.129	13,320	4.1292	0.00%
1995-10-25	0	0.220	0.220	0.224	0.220	0.220	20,000	4,400	0.2200	4.129	4.129	4.204	4.129	4.129	1,066	4.1292	0.00%
1995-10-24	0	0.220	0.220	0.225	0.220	0.225	360,000	80,610	0.2239	4.129	4.129	4.223	4.129	4.223	19,180	4.2027	-1.79%
1995-10-23	0	0.224	0.215	0.224	0.220	0.224	110,000	24,240	0.2204	4.204	4.035	4.204	4.129	4.204	5,861	4.1361	1.82%
1995-10-20	0	0.220	0.220	0.228	0.220	0.230	150,000	33,220	0.2215	4.129	4.129	4.279	4.129	4.317	7,992	4.1568	-3.08%
1995-10-19	0	0.227	0.227	-	-	-	0	0	-	4.261	4.261	-	-	-	0	-	0.89%
1995-10-18	0	0.225	0.225	-	0.225	0.225	50,000	11,250	0.2250	4.223	4.223	-	4.223	4.223	2,664	4.2231	-1.75%
1995-10-17	0	0.229	0.229	-	0.226	0.230	770,000	177,620	0.2307	4.298	4.298	-	4.242	4.317	41,025	4.3296	-1.72%
1995-10-16	0	0.233	-	0.235	0.233	0.233	250,000	58,250	0.2330	4.373	-	4.411	4.373	4.373	13,320	4.3732	0.43%
1995-10-13	0	0.232	0.229	0.240	0.232	0.238	300,000	70,500	0.2350	4.354	4.298	4.505	4.354	4.467	15,984	4.4108	-3.73%
1995-10-12	0	0.241	-	0.255	0.241	0.241	100,000	24,100	0.2410	4.523	-	4.786	4.523	4.523	5,328	4.5234	-1.63%
1995-10-11	0	0.245	-	0.260	-	-	0	0	-	4.598	-	4.880	-	-	0	-	0.00%
1995-10-10	0	0.245	0.237	0.250	-	-	0	0	-	4.598	4.448	4.692	-	-	0	-	0.00%
1995-10-09	0	0.245	0.245	0.250	0.245	0.245	100,000	24,500	0.2450	4.598	4.598	4.692	4.598	4.598	5,328	4.5985	-1.61%
1995-10-06	0	0.249	0.249	0.250	0.246	0.246	700,000	172,200	0.2460	4.674	4.674	4.692	4.617	4.617	37,295	4.6172	-0.40%
1995-10-05	0	0.250	0.243	0.255	-	-	0	0	-	4.692	4.561	4.786	-	-	0	-	0.00%
1995-10-04	0	0.250	0.250	0.260	0.248	0.249	608,000	150,842	0.2481	4.692	4.692	4.880	4.655	4.674	32,393	4.6566	0.00%
1995-10-03	0	0.250	0.248	0.250	0.245	0.250	90,000	22,200	0.2467	4.692	4.655	4.692	4.598	4.692	4,795	4.6297	0.81%
1995-10-02	0	0.248	0.248	0.249	0.248	0.248	160,000	39,680	0.2480	4.655	4.655	4.674	4.655	4.655	8,525	4.6548	0.00%
1995-09-29	0	0.248	0.248	0.255	0.248	0.250	400,000	99,400	0.2485	4.655	4.655	4.786	4.655	4.692	21,311	4.6642	-0.40%
1995-09-28	0	0.249	0.249	0.255	-	-	0	0	-	4.674	4.674	4.786	-	-	0	-	0.40%
1995-09-27	0	0.248	0.248	0.255	0.248	0.248	60,000	14,880	0.2480	4.655	4.655	4.786	4.655	4.655	3,197	4.6548	-0.40%
1995-09-26	0	0.249	0.249	0.260	0.249	0.250	678,000	169,488	0.2500	4.674	4.674	4.880	4.674	4.692	36,123	4.6920	0.40%
1995-09-25	0	0.248	0.243	0.250	0.245	0.248	190,000	47,000	0.2474	4.655	4.561	4.692	4.598	4.655	10,123	4.6429	-0.40%
1995-09-22	0	0.249	0.249	0.260	-	-	0	0	-	4.674	4.674	4.880	-	-	0	-	0.40%
1995-09-21	0	0.248	0.248	0.250	0.248	0.255	640,000	160,920	0.2514	4.655	4.655	4.692	4.655	4.786	34,098	4.7193	-0.80%
1995-09-20	0	0.250	0.250	0.265	0.250	0.270	2,190,000	555,450	0.2536	4.692	4.692	4.974	4.692	5.068	116,680	4.7604	0.81%
1995-09-19	0	0.248	0.248	0.250	-	-	0	0	-	4.655	4.655	4.692	-	-	0	-	0.00%
1995-09-18	0	0.248	0.248	0.255	0.248	0.248	100,000	24,800	0.2480	4.655	4.655	4.786	4.655	4.655	5,328	4.6548	0.00%
1995-09-15	0	0.248	0.248	-	0.248	0.248	120,000	29,760	0.2480	4.655	4.655	-	4.655	4.655	6,393	4.6548	0.00%
1995-09-14	0	0.248	0.248	0.270	0.248	0.248	30,000	7,440	0.2480	4.655	4.655	5.068	4.655	4.655	1,598	4.6548	0.00%
1995-09-13	0	0.248	0.248	-	0.248	0.248	40,000	9,920	0.2480	4.655	4.655	-	4.655	4.655	2,131	4.6548	0.00%
1995-09-12	0	0.248	0.248	0.260	-	-	74,000	18,352	0.2480	4.655	4.655	4.880	-	-	3,943	4.6548	0.00%
1995-09-11	0	0.248	0.248	0.260	-	-	0	0	-	4.655	4.655	4.880	-	-	0	-	0.00%
1995-09-08	0	0.248	0.248	-	0.248	0.248	400,000	99,200	0.2480	4.655	4.655	-	4.655	4.655	21,311	4.6548	0.00%
1995-09-07	0	0.248	0.248	0.265	0.248	0.248	300,000	74,400	0.2480	4.655	4.655	4.974	4.655	4.655	15,984	4.6548	0.00%
1995-09-06	0	0.248	0.248	0.265	0.248	0.248	100,000	24,800	0.2480	4.655	4.655	4.974	4.655	4.655	5,328	4.6548	0.00%
1995-09-05	0	0.248	0.248	0.255	0.248	0.248	430,000	106,640	0.2480	4.655	4.655	4.786	4.655	4.655	22,910	4.6548	0.00%
1995-09-04	0	0.248	-	0.260	-	-	0	0	-	4.655	-	4.880	-	-	0	-	0.00%
1995-09-01	0	0.248	0.248	0.255	0.248	0.255	960,000	239,730	0.2497	4.655	4.655	4.786	4.655	4.786	51,147	4.6870	0.00%
1995-08-31	0	0.248	0.248	0.250	0.248	0.248	292,000	72,416	0.2480	4.655	4.655	4.692	4.655	4.655	15,557	4.6548	0.00%
1995-08-30	0	0.248	0.248	0.255	0.248	0.250	1,178,000	293,570	0.2492	4.655	4.655	4.786	4.655	4.692	62,762	4.6775	-2.75%
1995-08-29	0	0.255	0.248	0.255	0.248	0.255	1,692,000	422,810	0.2499	4.786	4.655	4.786	4.655	4.786	90,147	4.6902	0.00%
1995-08-25	0	0.255	0.250	0.260	0.250	0.255	430,000	108,150	0.2515	4.786	4.692	4.880	4.692	4.786	22,910	4.7207	2.00%
1995-08-24	0	0.250	0.250	0.260	0.250	0.255	230,000	58,400	0.2539	4.692	4.692	4.880	4.692	4.786	12,254	4.7658	-1.96%
1995-08-23	0	0.255	0.250	0.255	0.250	0.255	542,000	135,760	0.2505	4.786	4.692	4.786	4.692	4.786	28,877	4.7013	0.00%
1995-08-22	0	0.255	0.250	0.255	0.255	0.255	110,000	28,050	0.2550	4.786	4.692	4.786	4.786	4.786	5,861	4.7862	2.82%
1995-08-21	0	0.248	0.248	-	-	-	0	0	-	4.655	4.655	-	-	-	0	-	1.22%
1995-08-18	0	0.245	0.245	0.255	0.241	0.245	100,000	24,340	0.2434	4.598	4.598	4.786	4.523	4.598	5,328	4.5684	-3.92%
1995-08-17	0	0.255	0.250	0.255	0.249	0.255	1,212,000	304,320	0.2511	4.786	4.692	4.786	4.674	4.786	64,574	4.7128	2.41%
1995-08-16	0	0.249	0.249	0.255	0.248	0.255	200,000	49,880	0.2494	4.674	4.674	4.786	4.655	4.786	10,656	4.6811	0.40%
1995-08-15	0	0.248	0.240	0.255	0.248	0.250	300,000	74,800	0.2493	4.655	4.505	4.786	4.655	4.692	15,984	4.6798	-0.80%
1995-08-14	0	0.250	0.248	0.265	-	-	0	0	-	4.692	4.655	4.974	-	-	0	-	0.00%
1995-08-11	0	0.250	0.250	0.265	0.250	0.250	10,000	2,500	0.2500	4.692	4.692	4.974	4.692	4.692	533	4.6923	-1.96%
1995-08-10	0	0.255	0.255	0.265	0.255	0.265	350,000	90,300	0.2580	4.786	4.786	4.974	4.786	4.974	18,648	4.8425	-1.92%
1995-08-09	0	0.260	0.260	0.265	0.260	0.260	846,000	219,960	0.2600	4.880	4.880	4.974	4.880	4.880	45,074	4.8800	-1.89%
1995-08-08	0	0.265	0.260	0.270	0.265	0.265	1,680,000	445,200	0.2650	4.974	4.880	5.068	4.974	4.974	89,508	4.9739	-1.85%
1995-08-07	0	0.270	0.265	0.270	0.265	0.270	360,000	96,950	0.2693	5.068	4.974	5.068	4.974	5.068	19,180	5.0547	-1.82%
1995-08-04	0	0.275	0.270	0.275	0.270	0.275	1,200,000	326,000	0.2717	5.162	5.068	5.162	5.068	5.162	63,934	5.0990	1.85%
1995-08-03	0	0.270	0.265	0.275	0.265	0.285	1,780,000	487,400	0.2738	5.068	4.974	5.162	4.974	5.349	94,836	5.1394	-5.26%
1995-08-02	0	0.285	0.280	0.290	0.285	0.290	1,750,000	499,750	0.2856	5.349	5.255	5.443	5.349	5.443	93,238	5.3600	-3.39%
1995-08-01	0	0.295	0.290	0.295	0.270	0.300	11,752,000	3,404,510	0.2897	5.537	5.443	5.537	5.068	5.631	626,130	5.4374	9.26%
1995-07-31	0	0.270	0.265	0.270	0.270	0.270	140,000	37,800	0.2700	5.068	4.974	5.068	5.068	5.068	7,459	5.0677	3.85%
1995-07-28	0	0.260	0.260	0.270	0.260	0.265	1,050,000	273,250	0.2602	4.880	4.880	5.068	4.880	4.974	55,943	4.8845	0.00%
1995-07-27	0	0.260	0.260	0.270	0.260	0.260	500,000	130,000	0.2600	4.880	4.880	5.068	4.880	4.880	26,639	4.8800	0.00%
1995-07-26	0	0.260	0.260	0.270	0.260	0.270	1,760,000	459,200	0.2609	4.880	4.880	5.068	4.880	5.068	93,770	4.8971	-1.89%
1995-07-25	0	0.265	0.260	0.275	0.265	0.265	600,000	159,000	0.2650	4.974	4.880	5.162	4.974	4.974	31,967	4.9739	1.92%
1995-07-24	0	0.260	0.260	0.270	0.260	0.270	380,000	100,800	0.2653	4.880	4.880	5.068	4.880	5.068	20,246	4.9788	-3.70%
1995-07-21	0	0.270	0.265	0.270	0.260	0.270	2,800,000	741,870	0.2650	5.068	4.974	5.068	4.880	5.068	149,180	4.9730	1.89%
1995-07-20	0	0.265	0.260	0.270	0.260	0.265	796,000	208,160	0.2615	4.974	4.880	5.068	4.880	4.974	42,410	4.9083	-1.85%
1995-07-19	0	0.270	0.265	0.280	0.265	0.270	44,000	11,780	0.2677	5.068	4.974	5.255	4.974	5.068	2,344	5.0250	1.89%
1995-07-18	0	0.265	0.265	0.275	0.265	0.270	250,000	67,250	0.2690	4.974	4.974	5.162	4.974	5.068	13,320	5.0489	-1.85%
1995-07-17	0	0.270	0.260	0.275	0.270	0.280	500,000	137,000	0.2740	5.068	4.880	5.162	5.068	5.255	26,639	5.1428	0.00%
1995-07-14	0	0.270	0.265	0.280	0.270	0.280	1,460,000	399,300	0.2735	5.068	4.974	5.255	5.068	5.255	77,787	5.1333	-5.26%
1995-07-13	0	0.285	0.285	0.295	0.270	0.285	1,150,000	318,950	0.2773	5.349	5.349	5.537	5.068	5.349	61,270	5.2056	5.56%
1995-07-12	0	0.270	0.265	0.280	-	-	0	0	-	5.068	4.974	5.255	-	-	0	-	0.00%
1995-07-11	0	0.270	0.270	0.275	0.260	0.270	240,000	64,600	0.2692	5.068	5.068	5.162	4.880	5.068	12,787	5.0521	0.00%
1995-07-10	0	0.270	0.265	0.270	0.270	0.270	100,000	27,000	0.2700	5.068	4.974	5.068	5.068	5.068	5,328	5.0677	0.00%
1995-07-07	0	0.270	0.270	0.280	0.270	0.270	50,000	13,500	0.2700	5.068	5.068	5.255	5.068	5.068	2,664	5.0677	0.00%
1995-07-06	0	0.270	0.270	0.280	0.270	0.270	50,000	13,500	0.2700	5.068	5.068	5.255	5.068	5.068	2,664	5.0677	-3.57%
1995-07-05	0	0.280	0.270	0.285	0.270	0.280	600,000	163,000	0.2717	5.255	5.068	5.349	5.068	5.255	31,967	5.0990	5.66%
1995-07-04	0	0.265	0.260	0.280	0.265	0.265	100,000	26,500	0.2650	4.974	4.880	5.255	4.974	4.974	5,328	4.9739	-5.36%
1995-07-03	0	0.280	0.265	0.285	0.275	0.280	380,000	104,900	0.2761	5.255	4.974	5.349	5.162	5.255	20,246	5.1813	-1.75%
1995-06-30	0	0.285	0.280	0.290	0.280	0.290	500,000	142,000	0.2840	5.349	5.255	5.443	5.255	5.443	26,639	5.3305	3.64%
1995-06-29	0	0.275	0.270	0.280	0.275	0.280	300,000	83,000	0.2767	5.162	5.068	5.255	5.162	5.255	15,984	5.1928	3.77%
1995-06-28	0	0.265	0.265	0.275	0.260	0.260	176,000	45,760	0.2600	4.974	4.974	5.162	4.880	4.880	9,377	4.8800	0.00%
1995-06-27	0	0.265	0.260	0.275	0.260	0.270	100,000	26,350	0.2635	4.974	4.880	5.162	4.880	5.068	5,328	4.9457	1.92%
1995-06-26	0	0.260	0.260	0.270	0.260	0.260	10,000	2,600	0.2600	4.880	4.880	5.068	4.880	4.880	533	4.8800	-3.70%
1995-06-23	0	0.270	0.270	0.275	0.260	0.270	268,000	71,680	0.2675	5.068	5.068	5.162	4.880	5.068	14,279	5.0201	3.85%
1995-06-22	0	0.260	0.260	0.270	0.260	0.265	332,000	86,570	0.2608	4.880	4.880	5.068	4.880	4.974	17,689	4.8941	-1.89%
1995-06-21	0	0.265	0.265	0.285	0.265	0.265	60,000	15,900	0.2650	4.974	4.974	5.349	4.974	4.974	3,197	4.9739	-3.64%
1995-06-20	0	0.275	0.265	0.280	-	-	0	0	-	5.162	4.974	5.255	-	-	0	-	0.00%
1995-06-16	0	0.275	0.270	0.285	0.270	0.280	470,000	130,600	0.2779	5.162	5.068	5.349	5.068	5.255	25,041	5.2155	5.77%
1995-06-15	0	0.260	0.260	0.270	0.260	0.260	50,000	13,000	0.2600	4.880	4.880	5.068	4.880	4.880	2,664	4.8800	0.00%
1995-06-14	0	0.260	0.260	0.265	0.260	0.260	100,000	26,000	0.2600	4.880	4.880	4.974	4.880	4.880	5,328	4.8800	0.00%
1995-06-13	0	0.260	0.255	0.260	0.260	0.260	700,000	182,000	0.2600	4.880	4.786	4.880	4.880	4.880	37,295	4.8800	0.00%
1995-06-12	0	0.260	0.255	0.265	0.260	0.260	1,400,000	364,000	0.2600	4.880	4.786	4.974	4.880	4.880	74,590	4.8800	0.00%
1995-06-09	0	0.260	0.255	0.265	-	-	0	0	-	4.880	4.786	4.974	-	-	0	-	0.00%
1995-06-08	0	0.260	0.250	0.265	-	-	0	0	-	4.880	4.692	4.974	-	-	0	-	0.00%
1995-06-07	0	0.260	0.250	0.270	0.260	0.260	1,124,000	292,240	0.2600	4.880	4.692	5.068	4.880	4.880	59,885	4.8800	0.00%
1995-06-06	0	0.260	0.260	0.270	0.260	0.260	364,000	94,640	0.2600	4.880	4.880	5.068	4.880	4.880	19,393	4.8800	4.00%
1995-06-05	0	0.250	0.250	0.265	0.250	0.250	50,000	12,500	0.2500	4.692	4.692	4.974	4.692	4.692	2,664	4.6923	0.00%
1995-06-01	0	0.250	0.250	0.265	0.250	0.250	240,000	60,000	0.2500	4.692	4.692	4.974	4.692	4.692	12,787	4.6923	0.00%
1995-05-31	0	0.250	0.250	0.260	-	-	0	0	-	4.692	4.692	4.880	-	-	0	-	0.00%
1995-05-30	0	0.250	0.250	0.260	-	-	0	0	-	4.692	4.692	4.880	-	-	0	-	0.00%
1995-05-29	0	0.250	0.250	0.260	0.250	0.260	880,000	222,500	0.2528	4.692	4.692	4.880	4.692	4.880	46,885	4.7456	-7.41%
1995-05-26	0	0.270	0.265	0.275	0.270	0.275	230,000	63,100	0.2743	5.068	4.974	5.162	5.068	5.162	12,254	5.1493	3.85%
1995-05-25	0	0.260	0.255	0.270	0.260	0.260	1,600,000	416,000	0.2600	4.880	4.786	5.068	4.880	4.880	85,246	4.8800	-1.89%
1995-05-24	0	0.265	0.265	0.270	0.260	0.260	2,060,000	535,600	0.2600	4.974	4.974	5.068	4.880	4.880	109,754	4.8800	0.00%
1995-05-23	0	0.265	0.265	0.280	0.260	0.265	220,000	58,200	0.2645	4.974	4.974	5.255	4.880	4.974	11,721	4.9653	-1.85%
1995-05-22	0	0.270	0.265	0.280	0.265	0.270	140,000	37,350	0.2668	5.068	4.974	5.255	4.974	5.068	7,459	5.0074	3.85%
1995-05-19	0	0.260	0.260	0.280	0.260	0.260	300,000	78,000	0.2600	4.880	4.880	5.255	4.880	4.880	15,984	4.8800	0.00%
1995-05-18	0	0.260	0.260	0.270	0.260	0.260	50,000	13,000	0.2600	4.880	4.880	5.068	4.880	4.880	2,664	4.8800	0.00%
1995-05-17	0	0.260	0.260	0.280	-	-	0	0	-	4.880	4.880	5.255	-	-	0	-	0.00%
1995-05-16	0	0.260	0.260	0.280	0.260	0.260	130,000	33,800	0.2600	4.880	4.880	5.255	4.880	4.880	6,926	4.8800	-1.89%
1995-05-15	0	0.265	0.265	0.280	0.265	0.270	410,000	109,200	0.2663	4.974	4.974	5.255	4.974	5.068	21,844	4.9990	0.00%
1995-05-12	0	0.265	0.265	0.270	0.260	0.265	1,190,000	315,100	0.2648	4.974	4.974	5.068	4.880	4.974	63,402	4.9699	1.92%
1995-05-11	0	0.260	0.260	0.270	0.260	0.270	380,000	98,900	0.2603	4.880	4.880	5.068	4.880	5.068	20,246	4.8849	-1.89%
1995-05-10	0	0.265	0.260	0.265	0.265	0.265	200,000	53,000	0.2650	4.974	4.880	4.974	4.974	4.974	10,656	4.9739	0.00%
1995-05-09	0	0.265	0.265	0.275	0.265	0.275	522,000	140,280	0.2687	4.974	4.974	5.162	4.974	5.162	27,811	5.0440	0.00%
1995-05-08	0	0.265	0.260	0.275	0.265	0.265	310,000	82,150	0.2650	4.974	4.880	5.162	4.974	4.974	16,516	4.9739	0.00%
1995-05-05	0	0.265	0.265	0.270	0.260	0.265	490,000	129,610	0.2645	4.974	4.974	5.068	4.880	4.974	26,107	4.9647	-1.85%
1995-05-04	0	0.270	0.265	0.270	0.265	0.285	748,000	202,380	0.2706	5.068	4.974	5.068	4.974	5.349	39,852	5.0782	1.89%
1995-05-03	0	0.265	0.260	0.270	0.260	0.265	374,000	98,790	0.2641	4.974	4.880	5.068	4.880	4.974	19,926	4.9578	3.92%
1995-05-02	0	0.255	0.255	0.270	0.250	0.255	980,000	249,650	0.2547	4.786	4.786	5.068	4.692	4.786	52,213	4.7814	0.00%
1995-05-01	0	0.255	-	0.270	-	-	0	0	-	4.786	-	5.068	-	-	0	-	0.00%
1995-04-28	0	0.255	0.255	0.265	0.255	0.260	410,000	106,050	0.2587	4.786	4.786	4.974	4.786	4.880	21,844	4.8548	-1.92%
1995-04-27	0	0.260	0.250	0.260	0.250	0.260	800,000	204,000	0.2550	4.880	4.692	4.880	4.692	4.880	42,623	4.7862	-1.89%
1995-04-26	0	0.265	0.255	0.265	0.250	0.290	1,406,000	381,890	0.2716	4.974	4.786	4.974	4.692	5.443	74,910	5.0980	6.00%
1995-04-25	0	0.250	-	0.250	-	-	0	0	-	4.692	-	4.692	-	-	0	-	0.00%
1995-04-24	0	0.250	0.240	0.250	-	-	0	0	-	4.692	4.505	4.692	-	-	0	-	0.00%
1995-04-21	0	0.250	0.250	0.260	0.250	0.255	350,000	88,000	0.2514	4.692	4.692	4.880	4.692	4.786	18,648	4.7191	0.00%
1995-04-20	0	0.250	-	0.255	0.250	0.250	100,000	25,000	0.2500	4.692	-	4.786	4.692	4.692	5,328	4.6923	-3.85%
1995-04-19	0	0.260	-	0.260	-	-	0	0	-	4.880	-	4.880	-	-	0	-	0.00%
1995-04-18	0	0.260	-	0.260	-	-	0	0	-	4.880	-	4.880	-	-	0	-	0.00%
1995-04-13	0	0.260	-	0.265	-	-	0	0	-	4.880	-	4.974	-	-	0	-	0.00%
1995-04-12	0	0.260	-	0.260	-	-	0	0	-	4.880	-	4.880	-	-	0	-	0.00%
1995-04-11	0	0.260	-	0.260	0.245	0.260	280,000	69,900	0.2496	4.880	-	4.880	4.598	4.880	14,918	4.6856	0.00%
1995-04-10	0	0.260	0.248	0.260	0.248	0.260	160,000	39,900	0.2494	4.880	4.655	4.880	4.655	4.880	8,525	4.6806	0.00%
1995-04-07	0	0.260	0.240	0.265	-	-	0	0	-	4.880	4.505	4.974	-	-	0	-	0.00%
1995-04-06	0	0.260	-	0.260	-	-	0	0	-	4.880	-	4.880	-	-	0	-	-1.89%
1995-04-04	0	0.265	-	0.265	-	-	0	0	-	4.974	-	4.974	-	-	0	-	0.00%
1995-04-03	0	0.265	-	0.265	-	-	0	0	-	4.974	-	4.974	-	-	0	-	-1.85%
1995-03-31	0	0.270	0.250	0.270	0.250	0.270	120,000	30,600	0.2550	5.068	4.692	5.068	4.692	5.068	6,393	4.7862	8.00%
1995-03-30	0	0.250	0.250	0.265	0.250	0.250	160,000	40,000	0.2500	4.692	4.692	4.974	4.692	4.692	8,525	4.6923	0.00%
1995-03-29	0	0.250	0.250	0.260	0.250	0.250	100,000	25,000	0.2500	4.692	4.692	4.880	4.692	4.692	5,328	4.6923	0.00%
1995-03-28	0	0.250	0.250	0.270	0.250	0.250	30,000	7,500	0.2500	4.692	4.692	5.068	4.692	4.692	1,598	4.6923	-5.66%
1995-03-27	0	0.265	0.250	0.270	-	-	0	0	-	4.974	4.692	5.068	-	-	0	-	0.00%
1995-03-24	0	0.265	0.265	0.270	0.248	0.248	18,000	4,464	0.2480	4.974	4.974	5.068	4.655	4.655	959	4.6548	3.92%
1995-03-23	0	0.255	0.250	0.260	0.255	0.275	770,000	199,200	0.2587	4.786	4.692	4.880	4.786	5.162	41,025	4.8556	2.00%
1995-03-22	0	0.250	0.248	0.260	0.250	0.250	740,000	185,000	0.2500	4.692	4.655	4.880	4.692	4.692	39,426	4.6923	0.81%
1995-03-21	0	0.248	0.244	0.255	-	-	0	0	-	4.655	4.580	4.786	-	-	0	-	0.00%
1995-03-20	0	0.248	0.244	0.248	0.250	0.250	100,000	25,000	0.2500	4.655	4.580	4.655	4.692	4.692	5,328	4.6923	-2.75%
1995-03-17	0	0.255	0.255	0.260	0.255	0.275	682,000	177,130	0.2597	4.786	4.786	4.880	4.786	5.162	36,336	4.8748	0.00%
1995-03-16	0	0.255	0.250	0.255	0.240	0.260	1,106,000	270,270	0.2444	4.786	4.692	4.786	4.505	4.880	58,926	4.5866	2.00%
1995-03-15	0	0.250	-	0.250	0.250	0.250	30,000	7,500	0.2500	4.692	-	4.692	4.692	4.692	1,598	4.6923	0.00%
1995-03-14	0	0.250	-	0.250	0.246	0.250	150,000	37,124	0.2475	4.692	-	4.692	4.617	4.692	7,992	4.6453	0.00%
1995-03-13	0	0.250	0.244	0.260	0.240	0.250	630,000	152,240	0.2417	4.692	4.580	4.880	4.505	4.692	33,566	4.5356	5.93%
1995-03-10	0	0.236	-	0.239	-	-	0	0	-	4.430	-	4.486	-	-	0	-	0.00%
1995-03-09	0	0.236	0.233	0.240	0.236	0.236	50,000	11,800	0.2360	4.430	4.373	4.505	4.430	4.430	2,664	4.4295	-1.67%
1995-03-08	0	0.240	0.240	0.243	-	-	0	0	-	4.505	4.505	4.561	-	-	0	-	0.00%
1995-03-07	0	0.240	0.236	0.242	0.240	0.240	700,000	168,000	0.2400	4.505	4.430	4.542	4.505	4.505	37,295	4.5046	0.00%
1995-03-06	0	0.240	0.238	0.250	0.237	0.240	600,000	143,700	0.2395	4.505	4.467	4.692	4.448	4.505	31,967	4.4952	0.00%
1995-03-03	0	0.240	0.240	0.247	0.240	0.246	270,000	65,080	0.2410	4.505	4.505	4.636	4.505	4.617	14,385	4.5241	-4.00%
1995-03-02	0	0.250	0.245	0.255	0.250	0.250	200,000	50,000	0.2500	4.692	4.598	4.786	4.692	4.692	10,656	4.6923	-1.96%
1995-03-01	0	0.255	0.255	0.260	0.246	0.250	150,000	37,300	0.2487	4.786	4.786	4.880	4.617	4.692	7,992	4.6673	2.00%
1995-02-28	0	0.250	0.250	0.260	0.250	0.260	350,000	88,000	0.2514	4.692	4.692	4.880	4.692	4.880	18,648	4.7191	-3.85%
1995-02-27	0	0.260	0.260	0.270	0.250	0.270	30,000	7,700	0.2567	4.880	4.880	5.068	4.692	5.068	1,598	4.8174	0.00%
1995-02-24	0	0.260	-	0.260	-	-	0	0	-	4.880	-	4.880	-	-	0	-	0.00%
1995-02-23	0	0.260	-	0.275	-	-	0	0	-	4.880	-	5.162	-	-	0	-	0.00%
1995-02-22	0	0.260	-	0.260	-	-	0	0	-	4.880	-	4.880	-	-	0	-	0.00%
1995-02-21	0	0.260	-	0.275	-	-	0	0	-	4.880	-	5.162	-	-	0	-	0.00%
1995-02-20	0	0.260	-	0.270	-	-	0	0	-	4.880	-	5.068	-	-	0	-	0.00%
1995-02-17	0	0.260	0.255	0.275	0.260	0.260	50,000	13,000	0.2600	4.880	4.786	5.162	4.880	4.880	2,664	4.8800	0.00%
1995-02-16	0	0.260	0.255	0.260	0.260	0.280	900,000	240,340	0.2670	4.880	4.786	4.880	4.880	5.255	47,951	5.0122	0.00%
1995-02-15	0	0.260	0.260	0.270	0.260	0.265	370,000	96,550	0.2609	4.880	4.880	5.068	4.880	4.974	19,713	4.8978	0.00%
1995-02-14	0	0.260	-	0.270	0.260	0.260	40,000	10,400	0.2600	4.880	-	5.068	4.880	4.880	2,131	4.8800	-5.45%
1995-02-13	0	0.275	0.260	0.275	-	-	0	0	-	5.162	4.880	5.162	-	-	0	-	-1.79%
1995-02-10	0	0.280	0.265	0.285	0.280	0.280	20,000	5,600	0.2800	5.255	4.974	5.349	5.255	5.255	1,066	5.2554	0.00%
1995-02-09	0	0.280	-	0.280	0.280	0.280	16,000	4,480	0.2800	5.255	-	5.255	5.255	5.255	852	5.2554	1.82%
1995-02-08	0	0.275	-	0.275	-	-	0	0	-	5.162	-	5.162	-	-	0	-	-3.51%
1995-02-07	0	0.285	-	0.285	-	-	0	0	-	5.349	-	5.349	-	-	0	-	-5.00%
1995-02-06	0	0.300	-	-	0.280	0.300	30,000	8,700	0.2900	5.631	-	-	5.255	5.631	1,598	5.4431	15.38%
1995-02-03	0	0.260	-	0.260	0.260	0.260	14,000	3,640	0.2600	4.880	-	4.880	4.880	4.880	746	4.8800	0.00%
1995-01-30	0	0.260	-	0.260	-	-	100,000	26,000	0.2600	4.880	-	4.880	-	-	5,328	4.8800	0.00%
1995-01-27	0	0.260	-	0.260	-	-	0	0	-	4.880	-	4.880	-	-	0	-	-3.70%
1995-01-26	0	0.270	0.250	0.275	0.250	0.270	28,000	7,130	0.2546	5.068	4.692	5.162	4.692	5.068	1,492	4.7795	-3.57%
1995-01-25	0	0.280	0.245	-	0.240	0.280	2,834,000	683,560	0.2412	5.255	4.598	-	4.505	5.255	150,992	4.5271	9.80%
1995-01-24	0	0.255	-	0.260	-	-	0	0	-	4.786	-	4.880	-	-	0	-	0.00%
1995-01-23	0	0.255	-	0.270	-	-	0	0	-	4.786	-	5.068	-	-	0	-	0.00%
1995-01-20	0	0.255	-	0.270	-	-	0	0	-	4.786	-	5.068	-	-	0	-	0.00%
1995-01-19	0	0.255	-	0.270	-	-	0	0	-	4.786	-	5.068	-	-	0	-	0.00%
1995-01-18	0	0.255	0.240	0.255	0.240	0.255	340,000	81,740	0.2404	4.786	4.505	4.786	4.505	4.786	18,115	4.5123	-3.77%
1995-01-17	0	0.265	-	0.265	-	-	0	0	-	4.974	-	4.974	-	-	0	-	-1.85%
1995-01-16	0	0.270	0.241	0.280	0.240	0.270	156,000	37,840	0.2426	5.068	4.523	5.255	4.505	5.068	8,311	4.5527	5.88%
1995-01-13	0	0.255	-	0.255	0.265	0.265	50,000	13,250	0.2650	4.786	-	4.786	4.974	4.974	2,664	4.9739	-3.77%
1995-01-12	0	0.265	0.246	0.265	-	-	0	0	-	4.974	4.617	4.974	-	-	0	-	-1.85%
1995-01-11	0	0.270	0.255	0.270	-	-	0	0	-	5.068	4.786	5.068	-	-	0	-	-1.82%
1995-01-10	0	0.275	0.275	0.280	-	-	0	0	-	5.162	5.162	5.255	-	-	0	-	1.85%
1995-01-09	0	0.270	-	0.275	-	-	0	0	-	5.068	-	5.162	-	-	0	-	0.00%
1995-01-06	0	0.270	0.255	0.270	0.255	0.275	748,000	193,080	0.2581	5.068	4.786	5.068	4.786	5.162	39,852	4.8449	-1.82%
1995-01-05	0	0.275	0.260	0.275	0.270	0.280	360,000	97,260	0.2702	5.162	4.880	5.162	5.068	5.255	19,180	5.0708	-5.17%
1995-01-04	0	0.290	0.285	-	0.260	0.295	816,000	216,740	0.2656	5.443	5.349	-	4.880	5.537	43,475	4.9854	5.45%
1995-01-03	0	0.275	-	0.275	-	-	0	0	-	5.162	-	5.162	-	-	0	-	0.00%
1994-12-30	0	0.275	-	0.280	-	-	0	0	-	5.162	-	5.255	-	-	0	-	0.00%
1994-12-29	0	0.275	-	0.275	-	-	0	0	-	5.162	-	5.162	-	-	0	-	0.00%
1994-12-28	0	0.275	0.260	0.275	-	-	0	0	-	5.162	4.880	5.162	-	-	0	-	0.00%
1994-12-23	0	0.275	0.260	0.275	-	-	0	0	-	5.162	4.880	5.162	-	-	0	-	-1.79%
1994-12-22	0	0.280	0.260	-	0.260	0.280	1,500,000	393,400	0.2623	5.255	4.880	-	4.880	5.255	79,918	4.9225	3.70%
1994-12-21	0	0.270	0.260	0.280	-	-	0	0	-	5.068	4.880	5.255	-	-	0	-	0.00%
1994-12-20	0	0.270	0.270	0.285	0.260	0.260	150,000	39,000	0.2600	5.068	5.068	5.349	4.880	4.880	7,992	4.8800	0.00%
1994-12-19	0	0.270	0.270	0.280	0.265	0.270	180,000	48,220	0.2679	5.068	5.068	5.255	4.974	5.068	9,590	5.0281	0.00%
1994-12-16	0	0.270	0.270	0.285	0.270	0.285	44,000	12,180	0.2768	5.068	5.068	5.349	5.068	5.349	2,344	5.1957	-8.47%
1994-12-15	0	0.295	0.280	0.295	0.270	0.295	580,000	162,450	0.2801	5.537	5.255	5.537	5.068	5.537	30,902	5.2570	5.36%
1994-12-14	0	0.280	0.260	0.280	0.260	0.280	1,714,000	448,640	0.2618	5.255	4.880	5.255	4.880	5.255	91,320	4.9129	0.00%
1994-12-13	0	0.280	-	0.280	0.280	0.280	60,000	16,800	0.2800	5.255	-	5.255	5.255	5.255	3,197	5.2554	1.82%
1994-12-12	0	0.275	-	0.255	-	-	20,000	5,600	0.2800	5.162	-	4.786	-	-	1,066	5.2554	0.00%
1994-12-09	0	0.275	-	0.275	0.240	0.280	220,000	55,550	0.2525	5.162	-	5.162	4.505	5.255	11,721	4.7392	0.00%
1994-12-08	0	0.275	0.255	0.275	0.255	0.280	352,000	93,400	0.2653	5.162	4.786	5.162	4.786	5.255	18,754	4.9803	-3.51%
1994-12-07	0	0.285	0.270	0.285	0.275	0.295	206,000	57,370	0.2785	5.349	5.068	5.349	5.162	5.537	10,975	5.2271	-3.39%
1994-12-06	0	0.295	-	0.295	0.265	0.295	2,750,000	766,130	0.2786	5.537	-	5.537	4.974	5.537	146,516	5.2290	1.72%
1994-12-05	0	0.290	0.275	0.295	0.275	0.290	310,000	86,800	0.2800	5.443	5.162	5.537	5.162	5.443	16,516	5.2554	-4.92%
1994-12-02	0	0.305	0.275	0.305	0.290	0.305	130,000	38,250	0.2942	5.725	5.162	5.725	5.443	5.725	6,926	5.5225	0.00%
1994-12-01	0	0.305	0.275	0.305	0.275	0.305	160,000	46,050	0.2878	5.725	5.162	5.725	5.162	5.725	8,525	5.4020	1.67%
1994-11-30	0	0.300	-	0.300	-	-	0	0	-	5.631	-	5.631	-	-	0	-	0.00%
1994-11-29	0	0.300	0.280	0.300	-	-	0	0	-	5.631	5.255	5.631	-	-	0	-	-3.23%
1994-11-28	0	0.310	0.290	0.310	0.295	0.310	1,724,000	512,780	0.2974	5.818	5.443	5.818	5.537	5.818	91,852	5.5827	3.33%
1994-11-25	0	0.300	0.300	0.330	0.280	0.315	1,508,000	451,580	0.2995	5.631	5.631	6.194	5.255	5.912	80,344	5.6206	0.00%
1994-11-24	0	0.300	0.270	0.300	0.280	0.300	180,000	51,800	0.2878	5.631	5.068	5.631	5.255	5.631	9,590	5.4014	0.00%
1994-11-23	0	0.300	-	-	-	-	0	0	-	5.631	-	-	-	-	0	-	0.00%
1994-11-22	0	0.300	0.275	0.300	0.275	0.300	240,000	68,000	0.2833	5.631	5.162	5.631	5.162	5.631	12,787	5.3180	-3.23%
1994-11-21	0	0.310	0.305	0.310	0.310	0.310	820,000	254,200	0.3100	5.818	5.725	5.818	5.818	5.818	43,688	5.8185	-4.62%
1994-11-18	0	0.325	0.320	0.330	0.320	0.325	270,000	86,650	0.3209	6.100	6.006	6.194	6.006	6.100	14,385	6.0235	-1.52%
1994-11-17	0	0.330	0.325	0.335	0.320	0.330	560,000	183,500	0.3277	6.194	6.100	6.288	6.006	6.194	29,836	6.1503	-2.94%
1994-11-16	0	0.340	0.320	0.345	0.330	0.345	260,000	86,600	0.3331	6.382	6.006	6.475	6.194	6.475	13,852	6.2516	-2.86%
1994-11-15	0	0.350	-	0.350	-	-	0	0	-	6.569	-	6.569	-	-	0	-	0.00%
1994-11-14	0	0.350	-	0.350	-	-	0	0	-	6.569	-	6.569	-	-	0	-	0.00%
1994-11-11	0	0.350	-	0.350	0.335	0.350	600,000	205,500	0.3425	6.569	-	6.569	6.288	6.569	31,967	6.4285	0.00%
1994-11-10	0	0.350	-	0.350	-	-	0	0	-	6.569	-	6.569	-	-	0	-	-1.41%
1994-11-09	0	0.355	0.340	0.355	0.340	0.355	370,000	128,100	0.3462	6.663	6.382	6.663	6.382	6.663	19,713	6.4982	1.43%
1994-11-08	0	0.350	0.340	0.350	0.330	0.350	1,330,000	446,600	0.3358	6.569	6.382	6.569	6.194	6.569	70,861	6.3025	2.94%
1994-11-07	0	0.340	0.320	0.340	0.330	0.345	1,260,000	423,400	0.3360	6.382	6.006	6.382	6.194	6.475	67,131	6.3071	-2.86%
1994-11-04	0	0.350	0.340	0.350	0.340	0.350	630,000	217,350	0.3450	6.569	6.382	6.569	6.382	6.569	33,566	6.4754	-1.41%
1994-11-03	0	0.355	0.340	0.355	0.340	0.355	210,000	72,800	0.3467	6.663	6.382	6.663	6.382	6.663	11,189	6.5067	1.43%
1994-11-02	0	0.350	0.345	0.350	0.345	0.360	480,000	169,400	0.3529	6.569	6.475	6.569	6.475	6.757	25,574	6.6240	-1.41%
1994-11-01	0	0.355	0.355	0.360	0.355	0.360	462,000	165,510	0.3582	6.663	6.663	6.757	6.663	6.757	24,615	6.7240	-2.74%
1994-10-31	0	0.365	0.355	0.365	0.355	0.370	1,420,000	512,050	0.3606	6.851	6.663	6.851	6.663	6.945	75,656	6.7682	1.39%
1994-10-28	0	0.360	0.355	0.360	0.355	0.365	1,780,000	641,450	0.3604	6.757	6.663	6.757	6.663	6.851	94,836	6.7638	-1.37%
1994-10-27	0	0.365	0.355	0.365	0.360	0.375	2,068,000	757,620	0.3664	6.851	6.663	6.851	6.757	7.038	110,180	6.8762	0.00%
1994-10-26	0	0.365	0.355	0.365	0.355	0.370	2,336,000	847,290	0.3627	6.851	6.663	6.851	6.663	6.945	124,459	6.8078	2.82%
1994-10-25	0	0.355	0.340	0.355	0.340	0.355	400,000	139,750	0.3494	6.663	6.382	6.663	6.382	6.663	21,311	6.5575	0.00%
1994-10-24	0	0.355	0.345	0.355	0.340	0.355	680,000	231,950	0.3411	6.663	6.475	6.663	6.382	6.663	36,229	6.4022	1.43%
1994-10-21	0	0.350	0.345	0.350	0.350	0.350	150,000	52,500	0.3500	6.569	6.475	6.569	6.569	6.569	7,992	6.5692	-2.78%
1994-10-20	0	0.360	0.345	0.360	0.340	0.360	896,000	313,070	0.3494	6.757	6.475	6.757	6.382	6.757	47,738	6.5581	4.35%
1994-10-19	0	0.345	0.345	0.350	0.345	0.345	1,476,000	509,220	0.3450	6.475	6.475	6.569	6.475	6.475	78,639	6.4754	0.00%
1994-10-18	0	0.345	0.345	0.350	0.345	0.345	2,540,000	876,300	0.3450	6.475	6.475	6.569	6.475	6.475	135,328	6.4754	-1.43%
1994-10-17	0	0.350	0.345	0.350	0.345	0.350	1,544,000	533,630	0.3456	6.569	6.475	6.569	6.475	6.569	82,262	6.4869	1.45%
1994-10-14	0	0.345	0.345	0.355	0.345	0.345	184,000	63,480	0.3450	6.475	6.475	6.663	6.475	6.475	9,803	6.4754	0.00%
1994-10-12	0	0.345	0.345	0.350	0.345	0.350	780,000	271,500	0.3481	6.475	6.475	6.569	6.475	6.569	41,557	6.5331	0.00%
1994-10-11	0	0.345	0.340	0.350	-	-	0	0	-	6.475	6.382	6.569	-	-	0	-	0.00%
1994-10-10	0	0.345	0.335	0.345	0.340	0.345	516,000	177,070	0.3432	6.475	6.288	6.475	6.382	6.475	27,492	6.4408	-1.43%
1994-10-07	0	0.350	0.345	0.350	0.340	0.350	1,624,000	563,650	0.3471	6.569	6.475	6.569	6.382	6.569	86,524	6.5143	0.00%
1994-10-06	0	0.350	0.350	0.355	0.350	0.350	1,190,000	416,500	0.3500	6.569	6.569	6.663	6.569	6.569	63,402	6.5692	0.00%
1994-10-05	0	0.350	0.345	0.360	0.345	0.355	1,320,000	459,600	0.3482	6.569	6.475	6.757	6.475	6.663	70,328	6.5351	0.00%
1994-10-04	0	0.350	0.350	0.355	0.345	0.350	2,060,000	718,500	0.3488	6.569	6.569	6.663	6.475	6.569	109,754	6.5465	1.45%
1994-10-03	0	0.345	0.335	0.345	0.340	0.360	2,494,000	865,130	0.3469	6.475	6.288	6.475	6.382	6.757	132,877	6.5108	-1.43%
1994-09-30	0	0.350	0.344	0.350	0.346	0.357	1,428,000	498,396	0.3490	6.569	6.457	6.569	6.494	6.701	76,082	6.5508	-1.41%
1994-09-29	0	0.355	0.351	0.355	0.345	0.370	3,386,000	1,184,972	0.3500	6.663	6.588	6.663	6.475	6.945	180,401	6.5685	1.72%
1994-09-28	0	0.349	0.349	0.355	0.347	0.350	2,200,000	767,300	0.3488	6.550	6.550	6.663	6.513	6.569	117,213	6.5462	-3.06%
1994-09-27	0	0.360	-	0.360	-	-	0	0	-	6.757	-	6.757	-	-	0	-	-1.37%
1994-09-26	0	0.365	-	0.365	-	-	0	0	-	6.851	-	6.851	-	-	0	-	0.00%
1994-09-23	0	0.365	-	0.365	-	-	0	0	-	6.851	-	6.851	-	-	0	-	-1.35%
1994-09-22	0	0.370	-	0.370	0.370	0.370	20,000	7,400	0.3700	6.945	-	6.945	6.945	6.945	1,066	6.9446	2.49%
1994-09-20	0	0.361	-	0.361	-	-	0	0	-	6.776	-	6.776	-	-	0	-	0.00%
1994-09-19	0	0.361	-	0.361	-	-	0	0	-	6.776	-	6.776	-	-	0	-	-0.28%
1994-09-16	0	0.362	-	0.362	0.365	0.365	30,000	10,950	0.3650	6.794	-	6.794	6.851	6.851	1,598	6.8508	0.00%
1994-09-15	0	0.362	-	0.362	0.356	0.363	428,000	153,534	0.3587	6.794	-	6.794	6.682	6.813	22,803	6.7330	0.56%
1994-09-14	0	0.360	-	0.360	0.360	0.365	102,000	36,780	0.3606	6.757	-	6.757	6.757	6.851	5,434	6.7680	-2.70%
1994-09-13	0	0.370	0.360	0.370	0.355	0.370	856,000	309,196	0.3612	6.945	6.757	6.945	6.663	6.945	45,607	6.7796	2.78%
1994-09-12	0	0.360	0.358	0.365	0.360	0.383	1,690,000	615,486	0.3642	6.757	6.719	6.851	6.757	7.189	90,041	6.8356	-5.26%
1994-09-09	0	0.380	0.370	0.380	0.361	0.380	4,714,000	1,746,200	0.3704	7.132	6.945	7.132	6.776	7.132	251,155	6.9527	5.56%
1994-09-08	0	0.360	0.356	-	0.346	0.360	3,486,000	1,233,494	0.3538	6.757	6.682	-	6.494	6.757	185,729	6.6414	5.26%
1994-09-07	0	0.342	0.340	0.346	0.335	0.342	1,310,000	444,040	0.3390	6.419	6.382	6.494	6.288	6.419	69,795	6.3621	2.09%
1994-09-06	0	0.335	0.335	0.342	0.323	0.335	3,054,000	1,009,748	0.3306	6.288	6.288	6.419	6.062	6.288	162,713	6.2057	1.21%
1994-09-05	0	0.331	-	0.335	0.331	0.331	200,000	66,200	0.3310	6.213	-	6.288	6.213	6.213	10,656	6.2126	-1.49%
1994-09-02	0	0.336	-	0.336	0.330	0.336	180,000	59,880	0.3327	6.306	-	6.306	6.194	6.306	9,590	6.2439	-1.18%
1994-09-01	0	0.340	-	0.340	0.340	0.340	400,000	136,000	0.3400	6.382	-	6.382	6.382	6.382	21,311	6.3815	-1.45%
1994-08-31	0	0.345	-	0.345	0.341	0.360	110,000	38,450	0.3495	6.475	-	6.475	6.400	6.757	5,861	6.5607	-0.86%
1994-08-30	0	0.348	-	0.348	0.342	0.350	284,000	97,614	0.3437	6.532	-	6.532	6.419	6.569	15,131	6.4512	0.87%
1994-08-26	0	0.345	-	0.345	0.345	0.355	16,000	5,598	0.3499	6.475	-	6.475	6.475	6.663	852	6.5669	0.88%
1994-08-25	0	0.342	0.330	0.342	0.330	0.344	164,000	54,432	0.3319	6.419	6.194	6.419	6.194	6.457	8,738	6.2296	0.59%
1994-08-24	0	0.340	-	0.340	-	-	0	0	-	6.382	-	6.382	-	-	0	-	-1.16%
1994-08-23	0	0.344	-	0.344	-	-	200,000	68,800	0.3440	6.457	-	6.457	-	-	10,656	6.4566	0.00%
1994-08-22	0	0.344	0.326	0.344	0.326	0.344	316,000	105,784	0.3348	6.457	6.119	6.457	6.119	6.457	16,836	6.2832	0.00%
1994-08-19	0	0.344	0.340	0.342	0.330	0.344	344,000	115,540	0.3359	6.457	6.382	6.419	6.194	6.457	18,328	6.3041	0.00%
1994-08-18	0	0.344	0.333	0.345	0.334	0.344	230,000	77,620	0.3375	6.457	6.250	6.475	6.269	6.457	12,254	6.3342	-1.43%
1994-08-17	0	0.349	-	0.349	-	-	0	0	-	6.550	-	6.550	-	-	0	-	0.00%
1994-08-16	0	0.349	-	0.349	-	-	0	0	-	6.550	-	6.550	-	-	0	-	0.00%
1994-08-15	0	0.349	0.342	-	0.339	0.349	624,000	213,146	0.3416	6.550	6.419	-	6.363	6.550	33,246	6.4112	0.00%
1994-08-12	0	0.349	-	0.350	-	-	0	0	-	6.550	-	6.569	-	-	0	-	-0.29%
1994-08-11	0	0.350	-	0.350	0.350	0.350	50,000	17,500	0.3500	6.569	-	6.569	6.569	6.569	2,664	6.5692	0.00%
1994-08-10	0	0.350	0.341	0.350	0.346	0.350	538,000	187,552	0.3486	6.569	6.400	6.569	6.494	6.569	28,664	6.5431	0.00%
1994-08-09	0	0.350	-	0.350	0.350	0.350	178,000	62,300	0.3500	6.569	-	6.569	6.569	6.569	9,484	6.5692	0.00%
1994-08-08	0	0.350	0.350	0.355	0.350	0.352	148,000	52,000	0.3514	6.569	6.569	6.663	6.569	6.607	7,885	6.5946	-0.57%
1994-08-05	0	0.352	0.344	0.353	-	-	0	0	-	6.607	6.457	6.626	-	-	0	-	0.00%
1994-08-04	0	0.352	0.348	0.352	0.350	0.355	650,000	228,016	0.3508	6.607	6.532	6.607	6.569	6.663	34,631	6.5841	-0.56%
1994-08-03	0	0.354	0.343	0.354	0.343	0.354	646,000	223,914	0.3466	6.644	6.438	6.644	6.438	6.644	34,418	6.5057	1.14%
1994-08-02	0	0.350	0.350	0.355	0.346	0.354	1,090,000	382,176	0.3506	6.569	6.569	6.663	6.494	6.644	58,074	6.5809	0.00%
1994-08-01	0	0.350	0.345	0.350	0.340	0.350	86,000	29,300	0.3407	6.569	6.475	6.569	6.382	6.569	4,582	6.3946	0.29%
1994-07-29	0	0.349	0.340	0.349	0.343	0.349	356,000	122,644	0.3445	6.550	6.382	6.550	6.438	6.550	18,967	6.4661	-0.29%
1994-07-28	0	0.350	-	0.354	0.350	0.355	160,000	56,500	0.3531	6.569	-	6.644	6.569	6.663	8,525	6.6279	-1.13%
1994-07-27	0	0.354	0.348	0.355	0.346	0.354	220,000	76,840	0.3493	6.644	6.532	6.663	6.494	6.644	11,721	6.5556	2.31%
1994-07-26	0	0.346	0.346	0.354	0.346	0.346	240,000	83,040	0.3460	6.494	6.494	6.644	6.494	6.494	12,787	6.4942	-1.14%
1994-07-25	0	0.350	0.346	0.350	0.350	0.350	150,000	52,500	0.3500	6.569	6.494	6.569	6.569	6.569	7,992	6.5692	0.00%
1994-07-22	0	0.350	0.346	0.350	0.350	0.350	20,000	7,000	0.3500	6.569	6.494	6.569	6.569	6.569	1,066	6.5692	0.00%
1994-07-21	0	0.350	-	0.350	0.350	0.355	108,000	37,840	0.3504	6.569	-	6.569	6.569	6.663	5,754	6.5762	-1.41%
1994-07-20	0	0.355	0.350	0.355	0.350	0.368	1,842,000	651,498	0.3537	6.663	6.569	6.663	6.569	6.907	98,139	6.6385	0.00%
1994-07-19	0	0.355	0.346	0.355	0.340	0.370	604,000	214,860	0.3557	6.663	6.494	6.663	6.382	6.945	32,180	6.6768	-2.47%
1994-07-18	0	0.364	-	-	-	-	0	0	-	6.832	-	-	-	-	0	-	0.00%
1994-07-15	0	0.364	-	0.364	-	-	100,000	36,000	0.3600	6.832	-	6.832	-	-	5,328	6.7569	-1.62%
1994-07-14	0	0.370	-	0.370	-	-	0	0	-	6.945	-	6.945	-	-	0	-	-0.54%
1994-07-13	0	0.372	-	0.372	0.360	0.372	150,000	54,280	0.3619	6.982	-	6.982	6.757	6.982	7,992	6.7920	2.20%
1994-07-12	0	0.364	-	0.364	0.364	0.364	120,000	43,680	0.3640	6.832	-	6.832	6.832	6.832	6,393	6.8320	0.00%
1994-07-11	0	0.364	-	0.364	-	-	0	0	-	6.832	-	6.832	-	-	0	-	-1.62%
1994-07-08	0	0.370	-	0.370	-	-	0	0	-	6.945	-	6.945	-	-	0	-	0.00%
1994-07-07	0	0.370	-	0.370	-	-	0	0	-	6.945	-	6.945	-	-	0	-	0.00%
1994-07-06	0	0.370	-	0.378	-	-	0	0	-	6.945	-	7.095	-	-	0	-	0.00%
1994-07-05	0	0.370	-	0.370	-	-	20,000	7,100	0.3550	6.945	-	6.945	-	-	1,066	6.6631	-2.12%
1994-07-04	0	0.378	-	0.378	-	-	0	0	-	7.095	-	7.095	-	-	0	-	-0.53%
1994-07-01	0	0.380	-	0.380	0.370	0.380	174,000	65,220	0.3748	7.132	-	7.132	6.945	7.132	9,270	7.0352	0.00%
1994-06-30	0	0.380	0.365	0.380	0.360	0.380	1,038,000	386,280	0.3721	7.132	6.851	7.132	6.757	7.132	55,303	6.9848	7.04%
1994-06-29	0	0.355	0.355	-	0.335	0.355	66,000	22,830	0.3459	6.663	6.663	-	6.288	6.663	3,516	6.4925	0.00%
1994-06-28	0	0.355	0.340	0.355	0.340	0.355	250,000	85,910	0.3436	6.663	6.382	6.663	6.382	6.663	13,320	6.4499	1.43%
1994-06-27	0	0.350	0.350	0.360	0.350	0.350	80,000	28,000	0.3500	6.569	6.569	6.757	6.569	6.569	4,262	6.5692	0.00%
1994-06-24	0	0.350	0.345	0.350	0.350	0.365	1,638,000	579,300	0.3537	6.569	6.475	6.569	6.569	6.851	87,270	6.6380	-4.11%
1994-06-23	0	0.365	0.360	0.365	0.360	0.365	750,000	272,000	0.3627	6.851	6.757	6.851	6.757	6.851	39,959	6.8070	-2.67%
1994-06-22	0	0.375	0.360	0.375	0.360	0.375	120,000	43,500	0.3625	7.038	6.757	7.038	6.757	7.038	6,393	6.8039	-1.32%
1994-06-21	0	0.380	0.360	0.380	-	-	0	0	-	7.132	6.757	7.132	-	-	0	-	-1.30%
1994-06-20	0	0.385	0.370	0.385	0.370	0.385	200,000	75,100	0.3755	7.226	6.945	7.226	6.945	7.226	10,656	7.0479	1.32%
1994-06-17	0	0.380	0.370	0.385	0.370	0.385	140,000	53,050	0.3789	7.132	6.945	7.226	6.945	7.226	7,459	7.1122	1.33%
1994-06-16	0	0.375	0.360	0.380	0.370	0.390	2,430,000	930,050	0.3827	7.038	6.757	7.132	6.945	7.320	129,467	7.1837	-1.32%
1994-06-15	0	0.380	0.370	0.380	0.370	0.400	1,020,000	391,340	0.3837	7.132	6.945	7.132	6.945	7.508	54,344	7.2011	-2.56%
1994-06-10	0	0.390	0.360	-	0.370	0.400	844,000	328,590	0.3893	7.320	6.757	-	6.945	7.508	44,967	7.3073	2.63%
1994-06-09	0	0.380	0.365	0.380	0.380	0.380	120,000	45,400	0.3783	7.132	6.851	7.132	7.132	7.132	6,393	7.1010	-1.30%
1994-06-08	0	0.385	0.380	0.390	0.380	0.405	758,000	291,750	0.3849	7.226	7.132	7.320	7.132	7.602	40,385	7.2242	-1.28%
1994-06-07	0	0.390	0.385	0.390	0.385	0.405	3,530,000	1,385,340	0.3924	7.320	7.226	7.320	7.226	7.602	188,074	7.3659	-3.70%
1994-06-06	0	0.405	0.405	0.410	0.370	0.410	4,204,000	1,634,100	0.3887	7.602	7.602	7.695	6.945	7.695	223,983	7.2956	9.46%
1994-06-03	0	0.370	0.365	0.375	0.355	0.370	1,666,000	603,820	0.3624	6.945	6.851	7.038	6.663	6.945	88,762	6.8027	2.78%
1994-06-02	0	0.360	0.350	0.370	0.355	0.360	540,000	191,700	0.3550	6.757	6.569	6.945	6.663	6.757	28,770	6.6631	0.00%
1994-06-01	0	0.360	0.355	0.360	-	-	0	0	-	6.757	6.663	6.757	-	-	0	-	-2.70%
1994-05-31	0	0.370	0.355	0.370	0.360	0.370	200,000	73,110	0.3656	6.945	6.663	6.945	6.757	6.945	10,656	6.8611	1.37%
1994-05-30	0	0.365	0.355	0.365	0.350	0.365	500,000	181,250	0.3625	6.851	6.663	6.851	6.569	6.851	26,639	6.8039	1.39%
1994-05-27	0	0.360	0.355	0.365	0.355	0.360	670,000	239,200	0.3570	6.757	6.663	6.851	6.663	6.757	35,697	6.7009	1.41%
1994-05-26	0	0.355	0.350	0.360	0.350	0.360	430,000	151,300	0.3519	6.663	6.569	6.757	6.569	6.757	22,910	6.6042	0.00%
1994-05-25	0	0.355	0.350	0.360	0.350	0.360	1,028,000	364,690	0.3548	6.663	6.569	6.757	6.569	6.757	54,770	6.6585	1.43%
1994-05-24	0	0.350	0.350	0.360	0.350	0.360	340,000	120,650	0.3549	6.569	6.569	6.757	6.569	6.757	18,115	6.6603	-4.11%
1994-05-23	0	0.365	0.355	0.370	0.355	0.370	848,000	304,570	0.3592	6.851	6.663	6.945	6.663	6.945	45,180	6.7412	2.82%
1994-05-20	0	0.355	0.350	0.355	0.350	0.365	880,000	314,950	0.3579	6.663	6.569	6.663	6.569	6.851	46,885	6.7175	1.43%
1994-05-19	0	0.350	0.345	0.360	0.350	0.350	130,000	45,000	0.3462	6.569	6.475	6.757	6.569	6.569	6,926	6.4970	0.00%
1994-05-18	0	0.350	0.350	0.365	0.330	0.350	966,000	336,340	0.3482	6.569	6.569	6.851	6.194	6.569	51,467	6.5350	0.00%
1994-05-17	0	0.350	0.340	0.360	0.350	0.365	700,000	248,800	0.3554	6.569	6.382	6.757	6.569	6.851	37,295	6.6711	0.00%
1994-05-16	0	0.350	0.345	0.365	0.345	0.350	580,000	202,100	0.3484	6.569	6.475	6.851	6.475	6.569	30,902	6.5401	-4.11%
1994-05-13	0	0.365	0.355	0.370	0.360	0.365	700,000	254,350	0.3634	6.851	6.663	6.945	6.757	6.851	37,295	6.8199	1.39%
1994-05-12	0	0.360	0.350	0.360	0.350	0.365	538,000	193,300	0.3593	6.757	6.569	6.757	6.569	6.851	28,664	6.7437	0.00%
1994-05-11	0	0.360	0.350	0.360	0.350	0.360	1,480,000	521,770	0.3525	6.757	6.569	6.757	6.569	6.757	78,852	6.6170	0.00%
1994-05-10	0	0.360	0.350	0.360	0.345	0.360	966,000	335,620	0.3474	6.757	6.569	6.757	6.475	6.757	51,467	6.5211	2.86%
1994-05-09	0	0.350	-	0.350	-	-	0	0	-	6.569	-	6.569	-	-	0	-	-1.41%
1994-05-06	0	0.355	0.345	0.360	0.350	0.360	1,558,000	551,480	0.3540	6.663	6.475	6.757	6.569	6.757	83,008	6.6437	1.43%
1994-05-05	0	0.350	0.335	0.360	0.350	0.350	250,000	87,500	0.3500	6.569	6.288	6.757	6.569	6.569	13,320	6.5692	-2.78%
1994-05-04	0	0.360	0.360	0.370	0.340	0.360	566,000	197,130	0.3483	6.757	6.757	6.945	6.382	6.757	30,156	6.5371	1.41%
1994-05-03	0	0.355	0.340	0.355	0.340	0.355	402,000	140,210	0.3488	6.663	6.382	6.663	6.382	6.663	21,418	6.5464	-2.74%
1994-05-02	0	0.365	0.360	0.370	0.365	0.365	466,000	170,090	0.3650	6.851	6.757	6.945	6.851	6.851	24,828	6.8508	1.39%
1994-04-29	0	0.360	0.350	0.360	0.360	0.360	100,000	36,000	0.3600	6.757	6.569	6.757	6.757	6.757	5,328	6.7569	-2.70%
1994-04-28	0	0.370	0.365	0.370	0.360	0.370	132,000	47,540	0.3602	6.945	6.851	6.945	6.757	6.945	7,033	6.7598	1.37%
1994-04-27	0	0.365	0.355	0.375	-	-	0	0	-	6.851	6.663	7.038	-	-	0	-	0.00%
1994-04-26	0	0.365	0.365	0.370	0.350	0.360	1,310,000	466,250	0.3559	6.851	6.851	6.945	6.569	6.757	69,795	6.6803	4.29%
1994-04-25	0	0.350	0.350	0.355	0.350	0.360	1,130,000	399,900	0.3539	6.569	6.569	6.663	6.569	6.757	60,205	6.6423	-2.78%
1994-04-22	0	0.360	0.360	0.365	0.350	0.350	50,000	17,500	0.3500	6.757	6.757	6.851	6.569	6.569	2,664	6.5692	1.41%
1994-04-21	0	0.355	0.355	0.365	0.355	0.355	290,000	102,950	0.3550	6.663	6.663	6.851	6.663	6.663	15,451	6.6631	-5.33%
1994-04-20	0	0.375	0.375	0.380	0.370	0.370	204,000	75,480	0.3700	7.038	7.038	7.132	6.945	6.945	10,869	6.9446	1.35%
1994-04-19	0	0.370	0.370	0.380	0.365	0.370	520,000	190,800	0.3669	6.945	6.945	7.132	6.851	6.945	27,705	6.8869	-2.63%
1994-04-18	0	0.380	0.375	0.385	0.380	0.395	1,060,000	408,830	0.3857	7.132	7.038	7.226	7.132	7.414	56,475	7.2391	-5.00%
1994-04-15	0	0.400	0.395	0.400	0.385	0.405	2,798,000	1,103,930	0.3945	7.508	7.414	7.508	7.226	7.602	149,074	7.4053	3.90%
1994-04-14	0	0.385	0.380	0.390	0.375	0.390	1,110,000	424,870	0.3828	7.226	7.132	7.320	7.038	7.320	59,139	7.1842	2.67%
1994-04-13	0	0.375	0.375	0.380	0.370	0.375	400,000	149,650	0.3741	7.038	7.038	7.132	6.945	7.038	21,311	7.0220	0.00%
1994-04-12	0	0.375	0.370	0.375	0.370	0.380	700,000	262,250	0.3746	7.038	6.945	7.038	6.945	7.132	37,295	7.0318	2.74%
1994-04-11	0	0.365	0.365	0.370	0.365	0.370	320,000	118,300	0.3697	6.851	6.851	6.945	6.851	6.945	17,049	6.9388	1.39%
1994-04-08	0	0.360	0.360	0.365	0.360	0.370	360,000	130,750	0.3632	6.757	6.757	6.851	6.757	6.945	19,180	6.8169	0.00%
1994-04-07	0	0.360	0.355	0.365	0.360	0.370	566,000	204,170	0.3607	6.757	6.663	6.851	6.757	6.945	30,156	6.7705	-1.37%
1994-04-06	0	0.365	0.360	0.370	0.360	0.365	550,000	198,250	0.3605	6.851	6.757	6.945	6.757	6.851	29,303	6.7655	1.39%
1994-03-31	0	0.360	0.355	0.370	0.355	0.360	520,000	187,100	0.3598	6.757	6.663	6.945	6.663	6.757	27,705	6.7533	-4.00%
1994-03-30	0	0.375	0.370	0.380	0.370	0.380	430,000	162,400	0.3777	7.038	6.945	7.132	6.945	7.132	22,910	7.0887	0.00%
1994-03-29	0	0.375	0.375	0.385	0.370	0.375	640,000	239,100	0.3736	7.038	7.038	7.226	6.945	7.038	34,098	7.0121	-1.32%
1994-03-28	0	0.380	0.375	0.380	0.375	0.380	460,000	173,050	0.3762	7.132	7.038	7.132	7.038	7.132	24,508	7.0609	1.33%
1994-03-25	0	0.375	0.375	0.385	0.375	0.380	474,000	179,660	0.3790	7.038	7.038	7.226	7.038	7.132	25,254	7.1141	1.35%
1994-03-24	0	0.370	0.365	0.380	0.360	0.370	452,000	164,680	0.3643	6.945	6.851	7.132	6.757	6.945	24,082	6.8383	2.78%
1994-03-23	0	0.360	0.355	0.375	0.355	0.375	1,368,000	497,090	0.3634	6.757	6.663	7.038	6.663	7.038	72,885	6.8202	1.41%
1994-03-22	0	0.355	0.355	-	0.330	0.360	2,016,000	693,470	0.3440	6.663	6.663	-	6.194	6.757	107,410	6.4563	10.94%
1994-03-21	0	0.320	0.320	0.345	0.320	0.360	2,522,000	839,080	0.3327	6.006	6.006	6.475	6.006	6.757	134,369	6.2446	-12.33%
1994-03-18	0	0.365	0.365	0.375	0.365	0.380	660,000	246,550	0.3736	6.851	6.851	7.038	6.851	7.132	35,164	7.0115	-5.19%
1994-03-17	0	0.385	0.385	0.390	0.385	0.420	2,846,000	1,149,280	0.4038	7.226	7.226	7.320	7.226	7.883	151,631	7.5795	-6.10%
1994-03-16	0	0.410	0.405	0.415	0.385	0.425	9,642,000	3,980,950	0.4129	7.695	7.602	7.789	7.226	7.977	513,713	7.7494	10.81%
1994-03-15	0	0.370	0.370	0.375	0.370	0.375	1,904,000	708,630	0.3722	6.945	6.945	7.038	6.945	7.038	101,443	6.9855	-2.63%
1994-03-14	0	0.380	0.375	0.380	0.365	0.380	952,000	352,740	0.3705	7.132	7.038	7.132	6.851	7.132	50,721	6.9545	1.33%
1994-03-11	0	0.375	0.370	0.380	0.375	0.380	600,000	226,350	0.3773	7.038	6.945	7.132	7.038	7.132	31,967	7.0807	0.00%
1994-03-10	0	0.375	0.370	0.385	0.375	0.390	1,264,000	481,600	0.3810	7.038	6.945	7.226	7.038	7.320	67,344	7.1513	-2.60%
1994-03-09	0	0.385	0.375	0.390	0.375	0.390	286,000	109,640	0.3834	7.226	7.038	7.320	7.038	7.320	15,238	7.1953	1.32%
1994-03-08	0	0.380	0.380	0.385	0.375	0.390	1,922,000	737,020	0.3835	7.132	7.132	7.226	7.038	7.320	102,402	7.1974	1.33%
1994-03-07	0	0.375	0.365	0.375	0.365	0.380	806,000	298,600	0.3705	7.038	6.851	7.038	6.851	7.132	42,943	6.9535	0.00%
1994-03-04	0	0.375	0.370	0.380	0.360	0.380	950,000	349,000	0.3674	7.038	6.945	7.132	6.757	7.132	50,615	6.8952	4.17%
1994-03-03	0	0.360	0.360	0.375	0.360	0.375	1,022,000	375,920	0.3678	6.757	6.757	7.038	6.757	7.038	54,451	6.9039	-2.70%
1994-03-02	0	0.370	0.365	0.370	0.370	0.370	190,000	70,300	0.3700	6.945	6.851	6.945	6.945	6.945	10,123	6.9446	-2.63%
1994-03-01	0	0.380	0.375	0.385	0.380	0.395	1,220,000	469,050	0.3845	7.132	7.038	7.226	7.132	7.414	65,000	7.2162	-2.56%
1994-02-28	0	0.390	0.385	0.400	0.380	0.395	1,800,000	696,850	0.3871	7.320	7.226	7.508	7.132	7.414	95,902	7.2663	4.00%
1994-02-25	0	0.375	0.370	0.380	0.360	0.380	5,520,000	1,961,990	0.3554	7.038	6.945	7.132	6.757	7.132	294,098	6.6712	0.00%
1994-02-24	0	0.375	0.370	0.375	0.375	0.390	1,100,000	420,500	0.3823	7.038	6.945	7.038	7.038	7.320	58,606	7.1750	-3.85%
1994-02-23	0	0.390	0.380	0.400	0.375	0.390	1,310,000	503,800	0.3846	7.320	7.132	7.508	7.038	7.320	69,795	7.2183	0.00%
1994-02-22	0	0.390	0.390	0.400	0.390	0.400	930,000	365,700	0.3932	7.320	7.320	7.508	7.320	7.508	49,549	7.3806	0.00%
1994-02-21	0	0.390	0.380	0.400	0.380	0.410	2,922,000	1,154,860	0.3952	7.320	7.132	7.508	7.132	7.695	155,680	7.4182	-9.30%
1994-02-18	0	0.430	0.425	0.445	0.430	0.440	1,030,000	449,500	0.4364	8.071	7.977	8.352	8.071	8.258	54,877	8.1910	-3.37%
1994-02-17	0	0.445	0.435	0.450	0.445	0.445	450,000	200,250	0.4450	8.352	8.165	8.446	8.352	8.352	23,975	8.3523	-1.11%
1994-02-16	0	0.450	0.445	0.450	0.450	0.465	1,790,000	812,050	0.4537	8.446	8.352	8.446	8.446	8.728	95,369	8.5148	-1.10%
1994-02-15	0	0.455	0.455	0.465	0.455	0.460	996,000	456,410	0.4582	8.540	8.540	8.728	8.540	8.634	53,066	8.6009	0.00%
1994-02-14	0	0.455	0.450	0.460	0.450	0.460	850,000	386,500	0.4547	8.540	8.446	8.634	8.446	8.634	45,287	8.5345	0.00%
1994-02-09	0	0.455	0.460	0.475	0.450	0.460	1,310,000	595,450	0.4545	8.540	8.634	8.915	8.446	8.634	69,795	8.5314	2.25%
1994-02-08	0	0.445	0.445	0.450	0.435	0.450	1,140,000	504,300	0.4424	8.352	8.352	8.446	8.165	8.446	60,738	8.3029	1.14%
1994-02-07	0	0.440	0.440	0.445	0.435	0.450	4,430,000	1,962,960	0.4431	8.258	8.258	8.352	8.165	8.446	236,024	8.3168	-6.38%
1994-02-04	0	0.470	0.465	0.470	0.460	0.470	6,886,000	3,198,840	0.4645	8.822	8.728	8.822	8.634	8.822	366,877	8.7191	-1.05%
1994-02-03	0	0.475	0.470	0.480	0.475	0.500	6,530,000	3,164,950	0.4847	8.915	8.822	9.009	8.915	9.385	347,909	9.0971	-3.06%
1994-02-02	0	0.490	0.485	0.490	0.480	0.510	3,972,000	1,959,500	0.4933	9.197	9.103	9.197	9.009	9.572	211,623	9.2594	2.08%
1994-02-01	0	0.480	0.480	0.485	0.475	0.495	2,838,000	1,367,060	0.4817	9.009	9.009	9.103	8.915	9.291	151,205	9.0411	0.00%
1994-01-31	0	0.480	0.480	0.490	0.470	0.485	5,284,000	2,552,920	0.4831	9.009	9.009	9.197	8.822	9.103	281,524	9.0682	1.05%
1994-01-28	0	0.475	0.475	0.480	0.460	0.510	8,404,000	4,010,280	0.4772	8.915	8.915	9.009	8.634	9.572	447,754	8.9564	-5.00%
1994-01-27	0	0.500	0.500	0.510	0.490	0.520	8,174,000	4,138,570	0.5063	9.385	9.385	9.572	9.197	9.760	435,500	9.5030	-3.85%
1994-01-26	0	0.520	0.510	0.530	0.495	0.530	16,494,000	8,478,410	0.5140	9.760	9.572	9.948	9.291	9.948	878,778	9.6480	1.96%
1994-01-25	0	0.510	0.500	0.520	0.500	0.560	49,018,000	25,928,920	0.5290	9.572	9.385	9.760	9.385	10.51	2,611,612	9.9283	-7.27%
1994-01-24	0	0.550	0.570	0.580	0.470	0.580	80,786,000	41,389,040	0.5123	10.32	10.70	10.89	8.822	10.89	4,304,167	9.6160	25.00%
1994-01-21	0	0.440	0.420	0.440	0.430	0.460	11,178,000	4,949,110	0.4428	8.258	7.883	8.258	8.071	8.634	595,549	8.3102	0.00%
1994-01-20	0	0.440	0.430	0.440	0.420	0.440	5,318,000	2,283,860	0.4295	8.258	8.071	8.258	7.883	8.258	283,336	8.0606	6.02%
1994-01-19	0	0.415	0.415	0.420	0.410	0.420	6,666,000	2,769,130	0.4154	7.789	7.789	7.883	7.695	7.883	355,155	7.7970	-2.35%
1994-01-18	0	0.425	0.420	0.425	0.420	0.460	7,842,000	3,397,740	0.4333	7.977	7.883	7.977	7.883	8.634	417,811	8.1322	-4.49%
1994-01-17	0	0.445	0.440	0.450	0.435	0.485	24,518,000	11,171,620	0.4556	8.352	8.258	8.446	8.165	9.103	1,306,285	8.5522	-2.20%
1994-01-14	0	0.455	0.455	0.475	0.410	0.475	22,992,000	10,114,670	0.4399	8.540	8.540	8.915	7.695	8.915	1,224,982	8.2570	12.35%
1994-01-13	0	0.405	0.405	0.410	0.400	0.430	16,820,000	6,979,550	0.4150	7.602	7.602	7.695	7.508	8.071	896,147	7.7884	-1.22%
1994-01-12	0	0.410	0.405	0.415	0.385	0.430	26,540,000	10,810,320	0.4073	7.695	7.602	7.789	7.226	8.071	1,414,015	7.6451	6.49%
1994-01-11	0	0.385	0.385	0.390	0.375	0.390	3,718,000	1,424,440	0.3831	7.226	7.226	7.320	7.038	7.320	198,090	7.1909	2.67%
1994-01-10	0	0.375	0.370	0.375	0.360	0.380	1,760,000	658,700	0.3743	7.038	6.945	7.038	6.757	7.132	93,770	7.0246	1.35%
1994-01-07	0	0.370	0.365	0.380	0.360	0.370	2,904,000	1,057,390	0.3641	6.945	6.851	7.132	6.757	6.945	154,721	6.8342	0.00%
1994-01-06	0	0.370	0.365	0.375	0.365	0.385	1,976,000	744,040	0.3765	6.945	6.851	7.038	6.851	7.226	105,279	7.0673	-1.33%
1994-01-05	0	0.375	0.375	0.380	0.370	0.380	568,000	213,910	0.3766	7.038	7.038	7.132	6.945	7.132	30,262	7.0685	-1.32%
1994-01-04	0	0.380	0.370	0.380	0.375	0.390	4,452,000	1,692,450	0.3802	7.132	6.945	7.132	7.038	7.320	237,196	7.1352	1.33%
1994-01-03	0	0.375	0.370	0.380	0.365	0.380	1,814,000	675,720	0.3725	7.038	6.945	7.132	6.851	7.132	96,647	6.9916

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---