Tesson Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01201	1998-06-23			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-16	0	2.100	2.060	2.100	1.950	2.400	2,417,075	5,302,902	2.1939	2.100	2.060	2.100	1.950	2.400	2,417,075	2.1939	7.69%
2026-01-15	0	1.950	1.940	2.000	1.310	1.950	1,972,500	3,349,032	1.6979	1.950	1.940	2.000	1.310	1.950	1,972,500	1.6979	48.85%
2026-01-14	0	1.310	1.280	1.310	1.250	1.320	696,000	891,540	1.2809	1.310	1.280	1.310	1.250	1.320	696,000	1.2809	-0.76%
2026-01-13	0	1.320	1.310	1.320	1.300	1.320	253,200	330,396	1.3049	1.320	1.310	1.320	1.300	1.320	253,200	1.3049	2.33%
2026-01-12	0	1.290	1.290	1.310	1.270	1.340	601,250	789,260	1.3127	1.290	1.290	1.310	1.270	1.340	601,250	1.3127	0.00%
2026-01-09	0	1.290	1.290	1.350	1.290	1.390	678,000	888,810	1.3109	1.290	1.290	1.350	1.290	1.390	678,000	1.3109	-5.15%
2026-01-08	0	1.360	1.310	1.360	1.280	1.430	291,000	384,720	1.3221	1.360	1.310	1.360	1.280	1.430	291,000	1.3221	-2.86%
2026-01-07	0	1.400	1.380	1.420	-	-	0	0	-	1.400	1.380	1.420	-	-	0	-	0.00%
2026-01-06	0	1.400	1.350	1.420	1.350	1.430	252,000	348,750	1.3839	1.400	1.350	1.420	1.350	1.430	252,000	1.3839	3.70%
2026-01-05	0	1.350	1.350	1.380	1.320	1.360	112,200	150,468	1.3411	1.350	1.350	1.380	1.320	1.360	112,200	1.3411	3.05%
2026-01-02	0	1.310	1.310	1.370	1.310	1.310	105,000	137,550	1.3100	1.310	1.310	1.370	1.310	1.310	105,000	1.3100	0.00%
2025-12-31	0	1.310	1.300	1.400	1.300	1.390	312,000	411,930	1.3203	1.310	1.300	1.400	1.300	1.390	312,000	1.3203	-3.68%
2025-12-30	0	1.360	1.360	1.420	1.350	1.450	441,000	609,330	1.3817	1.360	1.360	1.420	1.350	1.450	441,000	1.3817	-2.86%
2025-12-29	0	1.400	1.320	1.410	1.300	1.410	684,000	936,840	1.3696	1.400	1.320	1.410	1.300	1.410	684,000	1.3696	0.00%
2025-12-24	0	1.400	1.330	1.400	1.320	1.450	60,050	83,464	1.3899	1.400	1.330	1.400	1.320	1.450	60,050	1.3899	6.87%
2025-12-23	0	1.310	1.270	1.350	1.280	1.410	738,000	956,760	1.2964	1.310	1.270	1.350	1.280	1.410	738,000	1.2964	0.77%
2025-12-22	0	1.300	1.280	1.350	1.300	1.360	191,700	256,056	1.3357	1.300	1.280	1.350	1.300	1.360	191,700	1.3357	-2.26%
2025-12-19	0	1.330	1.300	1.340	1.300	1.410	227,100	305,487	1.3452	1.330	1.300	1.340	1.300	1.410	227,100	1.3452	0.00%
2025-12-18	0	1.330	1.320	1.360	1.320	1.410	204,000	273,390	1.3401	1.330	1.320	1.360	1.320	1.410	204,000	1.3401	-8.28%
2025-12-17	0	1.450	1.370	1.410	1.280	1.500	759,000	1,054,890	1.3898	1.450	1.370	1.410	1.280	1.500	759,000	1.3898	1.40%
2025-12-16	0	1.430	1.370	1.450	1.200	1.450	2,340,600	3,183,954	1.3603	1.430	1.370	1.450	1.200	1.450	2,340,600	1.3603	22.22%
2025-12-15	0	1.170	1.120	1.170	0.930	1.200	1,731,600	1,878,099	1.0846	1.170	1.120	1.170	0.930	1.200	1,731,600	1.0846	27.17%
2025-12-12	0	0.920	0.910	0.950	0.810	0.990	775,200	689,022	0.8888	0.920	0.910	0.950	0.810	0.990	775,200	0.8888	15.00%
2025-12-11	0	0.800	0.770	0.810	0.770	0.800	196,200	154,662	0.7883	0.800	0.770	0.810	0.770	0.800	196,200	0.7883	5.26%
2025-12-10	0	0.760	0.760	0.780	0.760	0.770	62,400	47,466	0.7607	0.760	0.760	0.780	0.760	0.770	62,400	0.7607	1.33%
2025-12-09	0	0.750	0.740	0.760	0.710	0.780	643,400	476,326	0.7403	0.750	0.740	0.760	0.710	0.780	643,400	0.7403	-1.32%
2025-12-08	0	0.760	0.760	0.770	0.720	0.820	2,166,000	1,657,620	0.7653	0.760	0.760	0.770	0.720	0.820	2,166,000	0.7653	2.70%
2025-12-05	0	0.740	0.740	0.750	0.740	0.800	1,680,000	1,275,090	0.7590	0.740	0.740	0.750	0.740	0.800	1,680,000	0.7590	-5.13%
2025-12-04	0	0.780	0.770	0.780	0.760	0.870	3,030,000	2,402,280	0.7928	0.780	0.770	0.780	0.760	0.870	3,030,000	0.7928	-6.02%
2025-12-03	0	0.830	0.830	0.850	0.810	0.940	762,000	632,520	0.8301	0.830	0.830	0.850	0.810	0.940	762,000	0.8301	-2.35%
2025-12-02	0	0.850	0.830	0.850	0.810	0.900	582,000	492,330	0.8459	0.850	0.830	0.850	0.810	0.900	582,000	0.8459	0.00%
2025-12-01	0	0.850	0.810	0.850	0.850	0.860	21,300	18,234	0.8561	0.850	0.810	0.850	0.850	0.860	21,300	0.8561	3.66%
2025-11-28	0	0.820	0.820	0.850	0.800	0.900	1,321,200	1,117,386	0.8457	0.820	0.820	0.850	0.800	0.900	1,321,200	0.8457	5.13%
2025-11-27	0	0.780	0.780	0.790	0.780	0.900	785,400	646,074	0.8226	0.780	0.780	0.790	0.780	0.900	785,400	0.8226	-8.24%
2025-11-26	0	0.850	0.850	0.860	0.820	0.980	1,005,600	895,824	0.8908	0.850	0.850	0.860	0.820	0.980	1,005,600	0.8908	1.19%
2025-11-25	0	0.840	0.840	0.850	0.780	1.030	1,992,000	1,740,810	0.8739	0.840	0.840	0.850	0.780	1.030	1,992,000	0.8739	1.20%
2025-11-24	0	0.830	0.820	0.830	0.780	1.050	1,608,000	1,490,160	0.9267	0.830	0.820	0.830	0.780	1.050	1,608,000	0.9267	-17.00%
2025-11-21	0	1.000	1.000	1.040	0.760	1.060	1,568,700	1,405,012	0.8957	1.000	1.000	1.040	0.760	1.060	1,568,700	0.8957	28.21%
2025-11-20	0	0.780	0.720	0.780	0.710	0.800	1,332,000	1,001,820	0.7521	0.780	0.720	0.780	0.710	0.800	1,332,000	0.7521	6.85%
2025-11-19	0	0.730	0.760	0.800	0.660	0.770	870,000	612,990	0.7046	0.730	0.760	0.800	0.660	0.770	870,000	0.7046	-1.35%
2025-11-18	0	0.740	0.740	0.750	0.680	0.800	821,400	599,406	0.7297	0.740	0.740	0.750	0.680	0.800	821,400	0.7297	8.82%
2025-11-17	0	0.680	0.660	0.680	0.650	0.680	59,400	38,874	0.6544	0.680	0.660	0.680	0.650	0.680	59,400	0.6544	0.00%
2025-11-14	0	0.680	0.630	0.680	0.580	0.690	93,000	59,340	0.6381	0.680	0.630	0.680	0.580	0.690	93,000	0.6381	-1.45%
2025-11-13	0	0.690	0.630	0.690	0.680	0.700	123,000	85,890	0.6983	0.690	0.630	0.690	0.680	0.700	123,000	0.6983	-1.43%
2025-11-12	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2025-11-11	0	0.700	0.600	0.700	-	-	6,000	4,200	0.7000	0.700	0.600	0.700	-	-	6,000	0.7000	0.00%
2025-11-10	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	-1.41%
2025-11-07	0	0.710	0.530	0.710	0.690	0.710	42,000	29,130	0.6936	0.710	0.530	0.710	0.690	0.710	42,000	0.6936	-1.39%
2025-11-06	0	0.720	0.690	0.720	0.700	0.720	18,000	12,660	0.7033	0.720	0.690	0.720	0.700	0.720	18,000	0.7033	1.41%
2025-11-05	0	0.710	0.530	0.710	-	-	0	0	-	0.710	0.530	0.710	-	-	0	-	0.00%
2025-11-04	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2025-11-03	0	0.710	0.660	0.720	-	-	0	0	-	0.710	0.660	0.720	-	-	0	-	0.00%
2025-10-31	0	0.710	0.680	0.710	0.650	0.720	203,100	142,155	0.6999	0.710	0.680	0.710	0.650	0.720	203,100	0.6999	-4.05%
2025-10-30	0	0.740	0.690	0.740	0.700	0.740	20,100	14,406	0.7167	0.740	0.690	0.740	0.700	0.740	20,100	0.7167	2.78%
2025-10-28	0	0.720	0.630	0.730	0.700	0.750	69,000	48,660	0.7052	0.720	0.630	0.730	0.700	0.750	69,000	0.7052	-1.37%
2025-10-27	0	0.730	0.690	0.740	0.690	0.750	240,000	170,460	0.7103	0.730	0.690	0.740	0.690	0.750	240,000	0.7103	-1.35%
2025-10-24	0	0.740	0.710	0.740	0.710	0.740	24,000	17,310	0.7213	0.740	0.710	0.740	0.710	0.740	24,000	0.7213	0.00%
2025-10-23	0	0.740	0.620	0.740	0.730	0.780	33,000	24,420	0.7400	0.740	0.620	0.740	0.730	0.780	33,000	0.7400	-2.63%
2025-10-22	0	0.760	0.700	0.770	0.730	0.800	191,100	142,536	0.7459	0.760	0.700	0.770	0.730	0.800	191,100	0.7459	-2.56%
2025-10-21	0	0.780	0.780	0.820	0.750	0.790	24,000	18,240	0.7600	0.780	0.780	0.820	0.750	0.790	24,000	0.7600	2.63%
2025-10-20	0	0.760	0.700	0.760	-	-	3,000	2,250	0.7500	0.760	0.700	0.760	-	-	3,000	0.7500	0.00%
2025-10-17	0	0.760	0.670	0.760	0.710	0.850	213,000	162,720	0.7639	0.760	0.670	0.760	0.710	0.850	213,000	0.7639	-2.56%
2025-10-16	0	0.780	0.640	0.780	0.790	0.790	6,000	4,740	0.7900	0.780	0.640	0.780	0.790	0.790	6,000	0.7900	4.00%
2025-10-15	0	0.750	0.600	0.750	-	-	0	0	-	0.750	0.600	0.750	-	-	0	-	0.00%
2025-10-14	0	0.750	0.650	0.750	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	0.00%
2025-10-13	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2025-10-10	0	0.750	0.650	0.760	0.750	0.760	15,000	11,340	0.7560	0.750	0.650	0.760	0.750	0.760	15,000	0.7560	-1.32%
2025-10-09	0	0.760	0.720	0.760	0.760	0.780	6,000	4,620	0.7700	0.760	0.720	0.760	0.760	0.780	6,000	0.7700	-7.32%
2025-10-08	0	0.820	0.780	0.820	-	-	3,600	2,934	0.8150	0.820	0.780	0.820	-	-	3,600	0.8150	0.00%
2025-10-06	0	0.820	0.780	0.820	0.810	0.820	21,000	17,100	0.8143	0.820	0.780	0.820	0.810	0.820	21,000	0.8143	-3.53%
2025-10-03	0	0.850	0.800	0.850	0.800	0.880	27,000	22,560	0.8356	0.850	0.800	0.850	0.800	0.880	27,000	0.8356	1.19%
2025-10-02	0	0.840	0.780	0.840	0.830	0.860	30,000	25,080	0.8360	0.840	0.780	0.840	0.830	0.860	30,000	0.8360	-1.18%
2025-09-30	0	0.850	0.800	0.870	0.830	0.920	321,000	279,000	0.8692	0.850	0.800	0.870	0.830	0.920	321,000	0.8692	-3.41%
2025-09-29	0	0.880	0.830	0.880	0.760	0.890	42,000	35,700	0.8500	0.880	0.830	0.880	0.760	0.890	42,000	0.8500	-1.12%
2025-09-26	0	0.890	0.830	0.890	0.830	0.890	24,900	21,480	0.8627	0.890	0.830	0.890	0.830	0.890	24,900	0.8627	-1.11%
2025-09-25	0	0.900	0.840	0.900	0.870	0.910	21,000	18,570	0.8843	0.900	0.840	0.900	0.870	0.910	21,000	0.8843	3.45%
2025-09-24	0	0.870	0.750	0.870	0.840	0.870	21,000	17,730	0.8443	0.870	0.750	0.870	0.840	0.870	21,000	0.8443	-1.14%
2025-09-23	0	0.880	0.830	0.880	-	-	3,000	2,550	0.8500	0.880	0.830	0.880	-	-	3,000	0.8500	0.00%
2025-09-22	0	0.880	0.790	0.880	-	-	0	0	-	0.880	0.790	0.880	-	-	0	-	0.00%
2025-09-19	0	0.880	0.790	0.880	-	-	0	0	-	0.880	0.790	0.880	-	-	0	-	0.00%
2025-09-18	0	0.880	0.700	0.880	0.750	0.880	78,000	67,830	0.8696	0.880	0.700	0.880	0.750	0.880	78,000	0.8696	0.00%
2025-09-17	0	0.880	0.780	0.880	0.750	0.910	15,000	12,240	0.8160	0.880	0.780	0.880	0.750	0.910	15,000	0.8160	1.15%
2025-09-16	0	0.870	0.830	0.880	0.800	0.900	42,900	35,403	0.8252	0.870	0.830	0.880	0.800	0.900	42,900	0.8252	2.35%
2025-09-15	0	0.850	0.770	0.850	-	-	0	0	-	0.850	0.770	0.850	-	-	0	-	-2.30%
2025-09-12	0	0.870	0.700	0.880	0.760	0.870	48,200	39,578	0.8211	0.870	0.700	0.880	0.760	0.870	48,200	0.8211	-2.25%
2025-09-11	0	0.890	0.760	0.890	0.920	0.920	6,000	5,520	0.9200	0.890	0.760	0.890	0.920	0.920	6,000	0.9200	-1.11%
2025-09-10	0	0.900	0.760	0.900	0.790	0.950	114,000	99,150	0.8697	0.900	0.760	0.900	0.790	0.950	114,000	0.8697	-1.10%
2025-09-09	0	0.910	0.790	0.910	0.880	0.920	18,000	16,230	0.9017	0.910	0.790	0.910	0.880	0.920	18,000	0.9017	2.25%
2025-09-08	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2025-09-05	0	0.890	0.780	0.890	0.760	0.920	24,200	20,960	0.8661	0.890	0.780	0.890	0.760	0.920	24,200	0.8661	3.49%
2025-09-04	0	0.860	0.720	0.860	0.820	0.880	42,000	36,300	0.8643	0.860	0.720	0.860	0.820	0.880	42,000	0.8643	3.61%
2025-09-03	0	0.830	0.780	0.830	0.680	0.910	195,000	155,460	0.7972	0.830	0.780	0.830	0.680	0.910	195,000	0.7972	-1.19%
2025-09-02	0	0.840	0.750	0.840	0.690	0.850	137,100	98,496	0.7184	0.840	0.750	0.840	0.690	0.850	137,100	0.7184	31.25%
2025-09-01	0	0.640	0.640	0.670	0.600	0.640	78,000	48,690	0.6242	0.640	0.640	0.670	0.600	0.640	78,000	0.6242	8.47%
2025-08-29	0	0.590	0.530	0.640	0.500	0.590	58,200	32,280	0.5546	0.590	0.530	0.640	0.500	0.590	58,200	0.5546	3.51%
2025-08-28	0	0.570	0.570	0.640	0.570	0.570	3,000	1,710	0.5700	0.570	0.570	0.640	0.570	0.570	3,000	0.5700	0.00%
2025-08-27	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	0.00%
2025-08-26	0	0.570	0.550	0.650	-	-	0	0	-	0.570	0.550	0.650	-	-	0	-	0.00%
2025-08-25	0	0.570	0.550	0.650	-	-	2,400	1,224	0.5100	0.570	0.550	0.650	-	-	2,400	0.5100	0.00%
2025-08-22	0	0.570	0.495	0.640	-	-	0	0	-	0.570	0.495	0.640	-	-	0	-	0.00%
2025-08-21	0	0.570	0.570	0.650	-	-	0	0	-	0.570	0.570	0.650	-	-	0	-	0.00%
2025-08-20	0	0.570	0.570	0.650	0.570	0.570	6,000	3,420	0.5700	0.570	0.570	0.650	0.570	0.570	6,000	0.5700	0.00%
2025-08-19	0	0.570	0.570	0.650	-	-	0	0	-	0.570	0.570	0.650	-	-	0	-	0.00%
2025-08-18	0	0.570	0.570	0.650	0.550	0.550	3,000	1,650	0.5500	0.570	0.570	0.650	0.550	0.550	3,000	0.5500	-1.72%
2025-08-15	0	0.580	0.560	0.580	0.550	0.580	39,000	22,170	0.5685	0.580	0.560	0.580	0.550	0.580	39,000	0.5685	-1.69%
2025-08-14	0	0.590	0.580	0.600	-	-	0	0	-	0.590	0.580	0.600	-	-	0	-	0.00%
2025-08-13	0	0.590	0.590	0.650	0.580	0.580	27,000	15,660	0.5800	0.590	0.590	0.650	0.580	0.580	27,000	0.5800	0.00%
2025-08-12	0	0.590	0.580	0.650	0.580	0.590	42,000	24,690	0.5879	0.590	0.580	0.650	0.580	0.590	42,000	0.5879	0.00%
2025-08-11	0	0.590	0.580	0.650	0.590	0.590	18,000	10,620	0.5900	0.590	0.580	0.650	0.590	0.590	18,000	0.5900	0.00%
2025-08-08	0	0.590	0.590	0.650	0.580	0.580	12,000	6,960	0.5800	0.590	0.590	0.650	0.580	0.580	12,000	0.5800	-1.67%
2025-08-07	0	0.600	0.600	0.650	0.580	0.610	48,000	28,590	0.5956	0.600	0.600	0.650	0.580	0.610	48,000	0.5956	-6.25%
2025-08-06	0	0.640	0.630	0.640	0.630	0.650	96,100	62,250	0.6478	0.640	0.630	0.640	0.630	0.650	96,100	0.6478	-1.54%
2025-08-05	0	0.650	0.620	0.650	0.650	0.650	12,000	7,800	0.6500	0.650	0.620	0.650	0.650	0.650	12,000	0.6500	0.00%
2025-08-04	0	0.650	0.650	0.660	0.650	0.660	63,000	41,490	0.6586	0.650	0.650	0.660	0.650	0.660	63,000	0.6586	-1.52%
2025-08-01	0	0.660	0.630	0.650	0.660	0.730	93,000	63,030	0.6777	0.660	0.630	0.650	0.660	0.730	93,000	0.6777	-10.81%
2025-07-31	0	0.740	0.690	0.770	0.670	0.740	30,000	20,940	0.6980	0.740	0.690	0.770	0.670	0.740	30,000	0.6980	10.45%
2025-07-30	0	0.670	0.670	0.720	0.670	0.690	36,000	24,420	0.6783	0.670	0.670	0.720	0.670	0.690	36,000	0.6783	-11.84%
2025-07-29	0	0.760	0.740	0.760	0.740	0.860	291,900	220,770	0.7563	0.760	0.740	0.760	0.740	0.860	291,900	0.7563	-10.59%
2025-07-28	0	0.850	0.770	0.850	0.680	1.150	1,558,200	1,394,949	0.8952	0.850	0.770	0.850	0.680	1.150	1,558,200	0.8952	41.67%
2025-07-25	0	0.600	0.420	0.680	-	-	0	0	-	0.600	0.420	0.680	-	-	0	-	0.00%
2025-07-24	0	0.600	0.490	0.700	-	-	0	0	-	0.600	0.490	0.700	-	-	0	-	0.00%
2025-07-23	0	0.600	0.600	0.630	0.600	0.610	9,000	5,430	0.6033	0.600	0.600	0.630	0.600	0.610	9,000	0.6033	-4.76%
2025-07-22	0	0.630	0.630	0.680	0.630	0.680	56,700	35,880	0.6328	0.630	0.630	0.680	0.630	0.680	56,700	0.6328	-4.55%
2025-07-21	0	0.660	0.560	0.660	0.570	0.660	114,000	70,620	0.6195	0.660	0.560	0.660	0.570	0.660	114,000	0.6195	4.76%
2025-07-18	0	0.630	0.630	0.670	0.630	0.670	81,000	52,290	0.6456	0.630	0.630	0.670	0.630	0.670	81,000	0.6456	-3.08%
2025-07-17	0	0.650	0.610	0.650	0.520	0.650	350,400	201,084	0.5739	0.650	0.610	0.650	0.520	0.650	350,400	0.5739	-13.33%
2025-07-16	0	0.750	0.700	0.750	0.500	0.750	25,500	17,505	0.6865	0.750	0.700	0.750	0.500	0.750	25,500	0.6865	50.00%
2025-07-15	0	0.500	0.500	0.550	0.450	0.450	3,000	1,350	0.4500	0.500	0.500	0.550	0.450	0.450	3,000	0.4500	0.00%
2025-07-14	0	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2025-07-11	0	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2025-07-10	0	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2025-07-09	0	0.500	0.430	0.540	0.495	0.500	20,100	9,801	0.4876	0.500	0.430	0.540	0.495	0.500	20,100	0.4876	-7.41%
2025-07-08	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2025-07-07	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2025-07-04	0	0.540	-	0.620	-	-	0	0	-	0.540	-	0.620	-	-	0	-	0.00%
2025-07-03	0	0.540	0.300	0.700	-	-	0	0	-	0.540	0.300	0.700	-	-	0	-	0.00%
2025-07-02	0	0.540	-	0.580	-	-	600	258	0.4300	0.540	-	0.580	-	-	600	0.4300	0.00%
2025-06-30	0	0.540	0.450	0.580	-	-	0	0	-	0.540	0.450	0.580	-	-	0	-	0.00%
2025-06-27	0	0.540	0.480	0.600	-	-	0	0	-	0.540	0.480	0.600	-	-	0	-	0.00%
2025-06-26	0	0.540	0.480	0.590	-	-	0	0	-	0.540	0.480	0.590	-	-	0	-	0.00%
2025-06-25	0	0.540	0.480	0.640	-	-	0	0	-	0.540	0.480	0.640	-	-	0	-	0.00%
2025-06-24	0	0.540	0.500	0.550	0.540	0.540	9,000	4,860	0.5400	0.540	0.500	0.550	0.540	0.540	9,000	0.5400	-1.82%
2025-06-23	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2025-06-20	0	0.550	0.500	-	0.550	0.550	21,000	11,550	0.5500	0.550	0.500	-	0.550	0.550	21,000	0.5500	0.00%
2025-06-19	0	0.550	0.550	0.750	0.500	0.510	21,000	10,650	0.5071	0.550	0.550	0.750	0.500	0.510	21,000	0.5071	-11.29%
2025-06-18	0	0.620	0.500	0.750	-	-	0	0	-	0.620	0.500	0.750	-	-	0	-	0.00%
2025-06-17	0	0.620	0.440	0.800	-	-	0	0	-	0.620	0.440	0.800	-	-	0	-	0.00%
2025-06-16	0	0.620	0.500	0.620	0.620	0.650	52,200	33,024	0.6326	0.620	0.500	0.620	0.620	0.650	52,200	0.6326	37.78%
2025-06-13	0	0.450	0.450	-	0.400	0.450	51,000	20,700	0.4059	0.450	0.450	-	0.400	0.450	51,000	0.4059	0.00%
2025-06-12	0	0.450	0.450	-	0.450	0.450	120,000	54,000	0.4500	0.450	0.450	-	0.450	0.450	120,000	0.4500	-3.23%
2025-06-11	0	0.465	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2025-06-10	0	0.465	0.465	0.500	0.465	0.465	7,500	3,442	0.4589	0.465	0.465	0.500	0.465	0.465	7,500	0.4589	-7.00%
2025-06-09	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2025-06-06	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2025-06-05	0	0.500	0.400	0.700	-	-	0	0	-	0.500	0.400	0.700	-	-	0	-	0.00%
2025-06-04	0	0.500	0.400	0.520	0.500	0.500	3,000	1,500	0.5000	0.500	0.400	0.520	0.500	0.500	3,000	0.5000	0.00%
2025-06-03	0	0.500	0.405	0.690	-	-	0	0	-	0.500	0.405	0.690	-	-	0	-	0.00%
2025-06-02	0	0.500	0.400	0.500	0.510	0.510	18,000	9,180	0.5100	0.500	0.400	0.500	0.510	0.510	18,000	0.5100	-1.96%
2025-05-30	0	0.510	0.510	0.700	0.510	0.510	3,000	1,530	0.5100	0.510	0.510	0.700	0.510	0.510	3,000	0.5100	0.00%
2025-05-29	0	0.510	0.510	0.520	0.510	0.510	6,600	3,132	0.4745	0.510	0.510	0.520	0.510	0.510	6,600	0.4745	2.00%
2025-05-28	0	0.500	-	0.500	-	-	1,500	690	0.4600	0.500	-	0.500	-	-	1,500	0.4600	-1.96%
2025-05-27	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-05-26	0	0.510	-	0.750	-	-	0	0	-	0.510	-	0.750	-	-	0	-	0.00%
2025-05-23	0	0.510	0.400	0.600	-	-	0	0	-	0.510	0.400	0.600	-	-	0	-	0.00%
2025-05-22	0	0.510	0.420	0.750	0.500	0.510	24,000	11,640	0.4850	0.510	0.420	0.750	0.500	0.510	24,000	0.4850	0.00%
2025-05-21	0	0.510	0.510	0.750	-	-	0	0	-	0.510	0.510	0.750	-	-	0	-	0.00%
2025-05-20	0	0.510	0.300	0.750	-	-	0	0	-	0.510	0.300	0.750	-	-	0	-	0.00%
2025-05-19	0	0.510	0.510	0.750	-	-	0	0	-	0.510	0.510	0.750	-	-	0	-	0.00%
2025-05-16	0	0.510	0.510	0.750	-	-	0	0	-	0.510	0.510	0.750	-	-	0	-	0.00%
2025-05-15	0	0.510	0.510	0.750	-	-	0	0	-	0.510	0.510	0.750	-	-	0	-	0.00%
2025-05-14	0	0.510	-	0.650	0.510	0.510	12,000	6,120	0.5100	0.510	-	0.650	0.510	0.510	12,000	0.5100	0.00%
2025-05-13	0	0.510	0.510	-	-	-	0	0	-	0.510	0.510	-	-	-	0	-	0.00%
2025-05-12	0	0.510	0.510	0.750	-	-	0	0	-	0.510	0.510	0.750	-	-	0	-	0.00%
2025-05-09	0	0.510	-	1.150	-	-	0	0	-	0.510	-	1.150	-	-	0	-	0.00%
2025-05-08	0	0.510	0.510	0.750	-	-	1,500	720	0.4800	0.510	0.510	0.750	-	-	1,500	0.4800	0.00%
2025-05-07	0	0.510	0.510	0.600	-	-	0	0	-	0.510	0.510	0.600	-	-	0	-	4.08%
2025-05-06	0	0.490	-	0.720	-	-	0	0	-	0.490	-	0.720	-	-	0	-	0.00%
2025-05-02	0	0.490	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-04-30	0	0.490	-	0.700	-	-	0	0	-	0.490	-	0.700	-	-	0	-	0.00%
2025-04-29	0	0.490	0.450	0.600	-	-	0	0	-	0.490	0.450	0.600	-	-	0	-	0.00%
2025-04-28	0	0.490	0.400	-	-	-	0	0	-	0.490	0.400	-	-	-	0	-	0.00%
2025-04-25	0	0.490	0.450	0.600	-	-	0	0	-	0.490	0.450	0.600	-	-	0	-	0.00%
2025-04-24	0	0.490	0.221	0.600	-	-	0	0	-	0.490	0.221	0.600	-	-	0	-	0.00%
2025-04-23	0	0.490	0.420	0.600	-	-	0	0	-	0.490	0.420	0.600	-	-	0	-	0.00%
2025-04-22	0	0.490	0.490	0.500	0.480	0.490	9,225	4,486	0.4863	0.490	0.490	0.500	0.480	0.490	9,225	0.4863	-3.92%
2025-04-17	0	0.510	0.510	0.600	-	-	0	0	-	0.510	0.510	0.600	-	-	0	-	0.00%
2025-04-16	0	0.510	0.510	0.580	0.400	0.570	195,800	88,989	0.4545	0.510	0.510	0.580	0.400	0.570	195,800	0.4545	-15.00%
2025-04-15	0	0.600	-	0.650	0.600	0.600	9,000	5,400	0.6000	0.600	-	0.650	0.600	0.600	9,000	0.6000	0.00%
2025-04-14	0	0.600	-	0.610	0.600	0.600	3,000	1,800	0.6000	0.600	-	0.610	0.600	0.600	3,000	0.6000	0.00%
2025-04-11	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2025-04-10	0	0.600	0.520	0.660	0.600	0.600	9,000	5,400	0.6000	0.600	0.520	0.660	0.600	0.600	9,000	0.6000	0.00%
2025-04-09	0	0.600	0.500	0.790	-	-	0	0	-	0.600	0.500	0.790	-	-	0	-	0.00%
2025-04-08	0	0.600	-	0.700	-	-	0	0	-	0.600	-	0.700	-	-	0	-	0.00%
2025-04-07	0	0.600	-	0.700	0.600	0.600	3,000	1,800	0.6000	0.600	-	0.700	0.600	0.600	3,000	0.6000	-24.05%
2025-04-03	0	0.790	0.600	0.830	-	-	0	0	-	0.790	0.600	0.830	-	-	0	-	0.00%
2025-04-02	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2025-04-01	0	0.790	0.560	0.790	0.800	0.800	3,000	2,400	0.8000	0.790	0.560	0.790	0.800	0.800	3,000	0.8000	12.86%
2025-03-31	0	0.700	-	0.800	-	-	0	0	-	0.700	-	0.800	-	-	0	-	0.00%
2025-03-28	0	0.700	0.420	0.750	-	-	0	0	-	0.700	0.420	0.750	-	-	0	-	0.00%
2025-03-27	0	0.700	0.460	0.750	-	-	0	0	-	0.700	0.460	0.750	-	-	0	-	0.00%
2025-03-26	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2025-03-25	0	0.700	0.600	0.700	-	-	800	448	0.5600	0.700	0.600	0.700	-	-	800	0.5600	0.00%
2025-03-24	0	0.700	0.480	0.700	-	-	0	0	-	0.700	0.480	0.700	-	-	0	-	0.00%
2025-03-21	0	0.700	0.470	0.730	-	-	0	0	-	0.700	0.470	0.730	-	-	0	-	0.00%
2025-03-20	0	0.700	0.560	0.700	0.560	0.720	33,000	18,960	0.5745	0.700	0.560	0.700	0.560	0.720	33,000	0.5745	29.63%
2025-03-19	0	0.540	0.540	-	0.540	0.540	18,750	10,012	0.5340	0.540	0.540	-	0.540	0.540	18,750	0.5340	-5.26%
2025-03-18	0	0.570	0.530	0.690	0.540	0.590	36,000	19,740	0.5483	0.570	0.530	0.690	0.540	0.590	36,000	0.5483	5.56%
2025-03-17	0	0.540	0.510	0.600	0.460	0.680	138,000	74,400	0.5391	0.540	0.510	0.600	0.460	0.680	138,000	0.5391	-20.59%
2025-03-14	0	0.680	0.550	0.860	-	-	3,000	2,550	0.8500	0.680	0.550	0.860	-	-	3,000	0.8500	0.00%
2025-03-13	0	0.680	0.680	0.890	0.680	0.680	18,000	12,240	0.6800	0.680	0.680	0.890	0.680	0.680	18,000	0.6800	0.00%
2025-03-12	0	0.680	0.570	0.790	-	-	0	0	-	0.680	0.570	0.790	-	-	0	-	0.00%
2025-03-11	0	0.680	0.630	0.750	0.680	0.740	45,000	30,930	0.6873	0.680	0.630	0.750	0.680	0.740	45,000	0.6873	-9.33%
2025-03-10	0	0.750	0.520	0.790	0.750	0.750	9,000	6,750	0.7500	0.750	0.520	0.790	0.750	0.750	9,000	0.7500	-1.32%
2025-03-07	0	0.760	0.690	0.800	0.760	0.760	40,800	30,846	0.7560	0.760	0.690	0.800	0.760	0.760	40,800	0.7560	-3.80%
2025-03-06	0	0.790	0.700	0.810	0.730	0.790	114,000	89,010	0.7808	0.790	0.700	0.810	0.730	0.790	114,000	0.7808	5.33%
2025-03-05	0	0.750	0.750	0.780	0.750	0.820	120,000	92,850	0.7738	0.750	0.750	0.780	0.750	0.820	120,000	0.7738	-1.32%
2025-03-04	0	0.760	0.750	0.760	0.770	0.830	239,400	191,550	0.8001	0.760	0.750	0.760	0.770	0.830	239,400	0.8001	-6.17%
2025-03-03	0	0.810	0.800	0.950	0.790	1.280	404,550	354,568	0.8765	0.810	0.800	0.950	0.790	1.280	404,550	0.8765	-39.10%
2025-02-28	0	1.330	1.290	1.340	1.330	1.340	12,110	15,982	1.3197	1.330	1.290	1.340	1.330	1.340	12,110	1.3197	0.00%
2025-02-27	0	1.330	1.250	1.330	-	-	0	0	-	1.330	1.250	1.330	-	-	0	-	0.00%
2025-02-26	0	1.330	1.330	1.450	1.320	1.410	99,000	132,510	1.3385	1.330	1.330	1.450	1.320	1.410	99,000	1.3385	0.76%
2025-02-25	0	1.320	1.100	1.450	1.320	1.460	93,000	129,330	1.3906	1.320	1.100	1.450	1.320	1.460	93,000	1.3906	2.33%
2025-02-24	0	1.290	1.290	1.380	1.290	1.350	141,000	183,750	1.3032	1.290	1.290	1.380	1.290	1.350	141,000	1.3032	0.00%
2025-02-21	0	1.290	1.250	1.500	1.290	1.300	18,000	23,250	1.2917	1.290	1.250	1.500	1.290	1.300	18,000	1.2917	-0.77%
2025-02-20	0	1.300	1.100	1.480	1.270	1.300	45,000	58,170	1.2927	1.300	1.100	1.480	1.270	1.300	45,000	1.2927	-12.75%
2025-02-19	0	1.490	1.390	1.490	1.390	1.560	48,100	69,776	1.4506	1.490	1.390	1.490	1.390	1.560	48,100	1.4506	7.97%
2025-02-18	0	1.380	1.220	1.380	1.300	1.390	330,000	448,290	1.3585	1.380	1.220	1.380	1.300	1.390	330,000	1.3585	-12.66%
2025-02-17	0	1.580	1.380	1.590	1.530	1.690	102,000	164,850	1.6162	1.580	1.380	1.590	1.530	1.690	102,000	1.6162	1.28%
2025-02-14	0	1.560	1.360	1.670	1.250	1.560	212,100	300,936	1.4188	1.560	1.360	1.670	1.250	1.560	212,100	1.4188	1.96%
2025-02-13	0	1.530	1.430	1.610	1.400	1.530	42,000	61,950	1.4750	1.530	1.430	1.610	1.400	1.530	42,000	1.4750	-5.56%
2025-02-12	0	1.620	1.610	1.650	1.510	1.620	234,000	369,789	1.5803	1.620	1.610	1.650	1.510	1.620	234,000	1.5803	15.71%
2025-02-11	0	1.400	1.340	1.650	1.400	1.600	75,000	114,480	1.5264	1.400	1.340	1.650	1.400	1.600	75,000	1.5264	0.00%
2025-02-10	0	1.400	1.050	1.600	1.300	1.550	24,000	36,000	1.5000	1.400	1.050	1.600	1.300	1.550	24,000	1.5000	-6.04%
2025-02-07	0	1.490	1.420	1.490	1.350	1.490	79,500	115,965	1.4587	1.490	1.420	1.490	1.350	1.490	79,500	1.4587	16.41%
2025-02-06	0	1.280	1.280	1.460	1.220	1.220	13,500	16,335	1.2100	1.280	1.280	1.460	1.220	1.220	13,500	1.2100	6.67%
2025-02-05	0	1.200	1.110	1.200	1.000	1.200	27,000	30,150	1.1167	1.200	1.110	1.200	1.000	1.200	27,000	1.1167	7.14%
2025-02-04	0	1.120	1.090	-	1.120	1.120	15,000	16,800	1.1200	1.120	1.090	-	1.120	1.120	15,000	1.1200	-5.08%
2025-02-03	0	1.180	1.180	-	-	-	0	0	-	1.180	1.180	-	-	-	0	-	0.00%
2025-01-28	0	1.180	1.000	-	-	-	0	0	-	1.180	1.000	-	-	-	0	-	0.00%
2025-01-27	0	1.180	1.100	-	1.170	1.180	1,230,000	1,451,340	1.1800	1.180	1.100	-	1.170	1.180	1,230,000	1.1800	0.00%
2025-01-24	0	1.180	1.180	-	1.050	1.200	9,000	9,690	1.0767	1.180	1.180	-	1.050	1.200	9,000	1.0767	0.00%
2025-01-23	0	1.180	-	1.180	1.180	1.180	9,000	10,560	1.1733	1.180	-	1.180	1.180	1.180	9,000	1.1733	1.72%
2025-01-22	0	1.160	1.110	1.480	1.160	1.480	129,000	172,410	1.3365	1.160	1.110	1.480	1.160	1.480	129,000	1.3365	-22.67%
2025-01-21	0	1.500	1.400	1.700	1.500	1.510	27,000	40,560	1.5022	1.500	1.400	1.700	1.500	1.510	27,000	1.5022	-11.76%
2025-01-20	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2025-01-17	0	1.700	-	1.800	1.700	1.800	24,000	42,900	1.7875	1.700	-	1.800	1.700	1.800	24,000	1.7875	-5.56%
2025-01-16	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2025-01-15	0	1.800	1.040	-	-	-	0	0	-	1.800	1.040	-	-	-	0	-	0.00%
2025-01-14	0	1.800	1.600	1.800	-	-	0	0	-	1.800	1.600	1.800	-	-	0	-	0.00%
2025-01-13	0	1.800	-	1.800	-	-	3,000	5,400	1.8000	1.800	-	1.800	-	-	3,000	1.8000	-5.26%
2025-01-10	0	1.900	1.700	1.900	-	-	0	0	-	1.900	1.700	1.900	-	-	0	-	-5.00%
2025-01-09	0	2.000	1.800	2.000	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	-1.96%
2025-01-08	0	2.040	1.800	2.040	-	-	0	0	-	2.040	1.800	2.040	-	-	0	-	0.00%
2025-01-07	0	2.040	1.850	2.050	-	-	0	0	-	2.040	1.850	2.050	-	-	0	-	-2.86%
2025-01-06	0	2.100	2.070	2.150	2.070	2.100	291,000	602,502	2.0705	2.100	2.070	2.150	2.070	2.100	291,000	2.0705	-2.33%
2025-01-03	0	2.150	-	-	2.150	2.150	3,000	6,450	2.1500	2.150	-	-	2.150	2.150	3,000	2.1500	0.00%
2025-01-02	0	2.150	-	2.200	2.150	2.200	34,800	74,880	2.1517	2.150	-	2.200	2.150	2.200	34,800	2.1517	-1.83%
2024-12-31	0	2.190	-	2.190	2.190	2.190	900	1,971	2.1900	2.190	-	2.190	2.190	2.190	900	2.1900	-2.23%
2024-12-30	0	2.240	-	2.130	2.260	2.270	600	1,359	2.2650	2.240	-	2.130	2.260	2.270	600	2.2650	13.13%
2024-12-27	0	1.980	1.710	1.980	-	-	0	0	-	1.980	1.710	1.980	-	-	0	-	-2.94%
2024-12-24	0	2.040	1.710	2.100	-	-	0	0	-	2.040	1.710	2.100	-	-	0	-	0.00%
2024-12-23	0	2.040	1.700	2.040	-	-	0	0	-	2.040	1.700	2.040	-	-	0	-	-2.86%
2024-12-20	0	2.100	1.590	2.270	-	-	0	0	-	2.100	1.590	2.270	-	-	0	-	0.00%
2024-12-19	0	2.100	-	2.270	-	-	0	0	-	2.100	-	2.270	-	-	0	-	0.00%
2024-12-18	0	2.100	1.600	2.100	-	-	0	0	-	2.100	1.600	2.100	-	-	0	-	-6.25%
2024-12-17	0	2.240	1.800	2.270	-	-	0	0	-	2.240	1.800	2.270	-	-	0	-	-0.00%
2024-12-16	0	0.224	0.224	0.226	0.224	0.226	30,000	6,744	0.2248	2.240	2.240	2.260	2.240	2.260	3,000	2.2480	0.00%
2024-12-13	0	0.224	0.220	0.224	0.220	0.225	111,000	24,858	0.2239	2.240	2.200	2.240	2.200	2.250	11,100	2.2395	0.90%
2024-12-12	0	0.222	0.210	0.222	-	-	0	0	-	2.220	2.100	2.220	-	-	0	-	0.00%
2024-12-11	0	0.222	0.212	0.222	0.222	0.222	6,000	1,332	0.2220	2.220	2.120	2.220	2.220	2.220	600	2.2200	5.71%
2024-12-10	0	0.210	0.210	0.222	0.210	0.224	96,000	20,790	0.2166	2.100	2.100	2.220	2.100	2.240	9,600	2.1656	0.48%
2024-12-09	0	0.209	0.209	0.227	0.209	0.209	120,000	25,080	0.2090	2.090	2.090	2.270	2.090	2.090	12,000	2.0900	0.00%
2024-12-06	0	0.209	0.206	0.210	0.209	0.210	138,000	28,959	0.2098	2.090	2.060	2.100	2.090	2.100	13,800	2.0985	-0.48%
2024-12-05	0	0.210	0.210	0.227	0.209	0.210	795,000	166,935	0.2100	2.100	2.100	2.270	2.090	2.100	79,500	2.0998	0.00%
2024-12-04	0	0.210	0.210	0.226	0.207	0.210	2,682,000	555,783	0.2072	2.100	2.100	2.260	2.070	2.100	268,200	2.0723	-3.23%
2024-12-03	0	0.217	0.208	0.226	0.216	0.219	1,227,000	266,514	0.2172	2.170	2.080	2.260	2.160	2.190	122,700	2.1721	-0.91%
2024-12-02	0	0.219	0.219	0.227	0.219	0.226	2,901,000	651,006	0.2244	2.190	2.190	2.270	2.190	2.260	290,100	2.2441	4.78%
2024-11-29	0	0.209	0.209	0.228	0.208	0.230	1,149,000	262,200	0.2282	2.090	2.090	2.280	2.080	2.300	114,900	2.2820	-3.69%
2024-11-28	0	0.217	0.208	0.228	0.208	0.217	15,000	3,147	0.2098	2.170	2.080	2.280	2.080	2.170	1,500	2.0980	0.46%
2024-11-27	0	0.216	0.208	0.228	0.208	0.229	1,095,000	232,902	0.2127	2.160	2.080	2.280	2.080	2.290	109,500	2.1270	-1.82%
2024-11-26	0	0.220	0.220	0.232	0.218	0.240	273,000	59,940	0.2196	2.200	2.200	2.320	2.180	2.400	27,300	2.1956	-0.45%
2024-11-25	0	0.221	0.221	0.240	0.220	0.235	276,000	61,440	0.2226	2.210	2.210	2.400	2.200	2.350	27,600	2.2261	-7.53%
2024-11-22	0	0.239	0.230	0.240	0.239	0.239	129,000	30,831	0.2390	2.390	2.300	2.400	2.390	2.390	12,900	2.3900	-0.42%
2024-11-21	0	0.240	0.235	0.245	0.240	0.240	18,000	4,320	0.2400	2.400	2.350	2.450	2.400	2.400	1,800	2.4000	0.00%
2024-11-20	0	0.240	0.236	0.245	0.240	0.240	39,000	9,360	0.2400	2.400	2.360	2.450	2.400	2.400	3,900	2.4000	0.00%
2024-11-19	0	0.240	0.233	0.249	0.240	0.240	441,000	105,840	0.2400	2.400	2.330	2.490	2.400	2.400	44,100	2.4000	-4.00%
2024-11-18	0	0.250	-	0.250	0.248	0.250	44,000	10,906	0.2479	2.500	-	2.500	2.480	2.500	4,400	2.4786	0.81%
2024-11-15	0	0.248	0.230	0.248	0.249	0.250	21,000	5,247	0.2499	2.480	2.300	2.480	2.490	2.500	2,100	2.4986	0.00%
2024-11-14	0	0.248	0.225	0.255	0.217	0.248	162,000	35,733	0.2206	2.480	2.250	2.550	2.170	2.480	16,200	2.2057	0.81%
2024-11-13	0	0.246	0.246	0.250	0.231	0.260	1,413,000	349,083	0.2471	2.460	2.460	2.500	2.310	2.600	141,300	2.4705	-3.53%
2024-11-12	0	0.255	0.255	0.270	0.250	0.280	1,770,000	471,015	0.2661	2.550	2.550	2.700	2.500	2.800	177,000	2.6611	2.00%
2024-11-11	0	0.250	0.250	0.255	0.250	0.260	1,200,000	302,595	0.2522	2.500	2.500	2.550	2.500	2.600	120,000	2.5216	0.00%
2024-11-08	0	0.250	0.250	0.255	0.250	0.255	1,672,000	418,142	0.2501	2.500	2.500	2.550	2.500	2.550	167,200	2.5008	-3.85%
2024-11-07	0	0.260	0.250	0.270	0.250	0.260	1,317,000	336,660	0.2556	2.600	2.500	2.700	2.500	2.600	131,700	2.5563	-3.70%
2024-11-06	0	0.270	0.260	0.270	0.260	0.270	1,974,000	516,825	0.2618	2.700	2.600	2.700	2.600	2.700	197,400	2.6182	3.85%
2024-11-05	0	0.260	0.255	0.260	0.255	0.270	1,398,000	362,565	0.2593	2.600	2.550	2.600	2.550	2.700	139,800	2.5935	-3.70%
2024-11-04	0	0.270	0.260	0.275	0.260	0.275	1,530,000	404,775	0.2646	2.700	2.600	2.750	2.600	2.750	153,000	2.6456	3.85%
2024-11-01	0	0.260	0.260	0.275	0.260	0.270	2,058,000	538,305	0.2616	2.600	2.600	2.750	2.600	2.700	205,800	2.6157	-3.70%
2024-10-31	0	0.270	0.255	0.280	0.255	0.270	1,227,000	324,480	0.2644	2.700	2.550	2.800	2.550	2.700	122,700	2.6445	1.89%
2024-10-30	0	0.265	0.260	0.265	0.260	0.265	216,000	56,835	0.2631	2.650	2.600	2.650	2.600	2.650	21,600	2.6313	-1.85%
2024-10-29	0	0.270	0.270	0.285	0.255	0.280	1,263,000	340,545	0.2696	2.700	2.700	2.850	2.550	2.800	126,300	2.6963	0.00%
2024-10-28	0	0.270	0.260	0.270	0.270	0.295	324,000	88,380	0.2728	2.700	2.600	2.700	2.700	2.950	32,400	2.7278	5.88%
2024-10-25	0	0.255	0.255	0.270	0.250	0.315	2,631,000	745,050	0.2832	2.550	2.550	2.700	2.500	3.150	263,100	2.8318	-5.56%
2024-10-24	0	0.270	0.270	0.290	0.246	0.265	444,000	112,356	0.2531	2.700	2.700	2.900	2.460	2.650	44,400	2.5305	9.76%
2024-10-23	0	0.246	0.240	0.275	0.240	0.250	519,000	128,100	0.2468	2.460	2.400	2.750	2.400	2.500	51,900	2.4682	6.96%
2024-10-22	0	0.230	0.221	0.230	0.229	0.230	48,000	11,037	0.2299	2.300	2.210	2.300	2.290	2.300	4,800	2.2994	4.55%
2024-10-21	0	0.220	0.220	0.226	0.219	0.226	660,000	144,906	0.2196	2.200	2.200	2.260	2.190	2.260	66,000	2.1955	5.77%
2024-10-18	0	0.208	0.208	0.221	0.204	0.226	7,959,000	1,747,155	0.2195	2.080	2.080	2.210	2.040	2.260	795,900	2.1952	0.00%
2024-10-17	0	0.208	0.203	0.208	0.208	0.210	381,000	79,413	0.2084	2.080	2.030	2.080	2.080	2.100	38,100	2.0843	-0.48%
2024-10-16	0	0.209	0.209	0.230	0.208	0.250	360,000	76,188	0.2116	2.090	2.090	2.300	2.080	2.500	36,000	2.1163	-12.92%
2024-10-15	0	0.240	0.210	0.255	0.240	0.240	78,000	18,720	0.2400	2.400	2.100	2.550	2.400	2.400	7,800	2.4000	-2.83%
2024-10-14	0	0.247	0.247	0.250	0.236	0.255	675,000	167,328	0.2479	2.470	2.470	2.500	2.360	2.550	67,500	2.4789	5.11%
2024-10-10	0	0.235	0.235	0.255	0.210	0.235	531,000	120,198	0.2264	2.350	2.350	2.550	2.100	2.350	53,100	2.2636	4.91%
2024-10-09	0	0.224	0.218	0.255	0.220	0.255	993,000	227,943	0.2295	2.240	2.180	2.550	2.200	2.550	99,300	2.2955	-12.16%
2024-10-08	0	0.255	0.255	0.270	0.240	0.350	4,062,000	1,174,515	0.2891	2.550	2.550	2.700	2.400	3.500	406,200	2.8915	-12.07%
2024-10-07	0	0.290	0.285	0.325	0.260	0.380	7,616,859	2,414,071	0.3169	2.900	2.850	3.250	2.600	3.800	761,686	3.1694	3.57%
2024-10-04	0	0.280	0.241	0.280	0.154	0.330	9,518,382	2,163,566	0.2273	2.800	2.410	2.800	1.540	3.300	951,838	2.2730	89.19%
2024-10-03	0	0.148	0.148	0.153	0.146	0.160	648,000	100,185	0.1546	1.480	1.480	1.530	1.460	1.600	64,800	1.5461	-5.73%
2024-10-02	0	0.157	0.151	0.157	0.150	0.157	829,000	127,054	0.1533	1.570	1.510	1.570	1.500	1.570	82,900	1.5326	4.67%
2024-09-30	0	0.150	0.149	0.154	0.130	0.157	2,823,000	411,594	0.1458	1.500	1.490	1.540	1.300	1.570	282,300	1.4580	16.28%
2024-09-27	0	0.129	0.127	0.132	0.126	0.130	708,000	91,575	0.1293	1.290	1.270	1.320	1.260	1.300	70,800	1.2934	-0.77%
2024-09-26	0	0.130	0.130	0.131	0.126	0.131	876,000	113,535	0.1296	1.300	1.300	1.310	1.260	1.310	87,600	1.2961	0.78%
2024-09-25	0	0.129	0.127	0.129	0.125	0.130	354,000	45,225	0.1278	1.290	1.270	1.290	1.250	1.300	35,400	1.2775	0.00%
2024-09-24	0	0.129	0.126	0.130	0.121	0.130	2,139,000	269,781	0.1261	1.290	1.260	1.300	1.210	1.300	213,900	1.2612	-4.44%
2024-09-23	0	0.135	0.129	0.135	0.116	0.140	2,427,000	324,381	0.1337	1.350	1.290	1.350	1.160	1.400	242,700	1.3366	29.81%
2024-09-20	0	0.104	0.100	0.104	-	-	0	0	-	1.040	1.000	1.040	-	-	0	-	0.00%
2024-09-19	0	0.104	0.100	0.116	0.104	0.120	1,461,000	169,455	0.1160	1.040	1.000	1.160	1.040	1.200	146,100	1.1599	-3.70%
2024-09-17	0	0.108	0.091	0.116	0.098	0.108	1,044,000	105,432	0.1010	1.080	0.910	1.160	0.980	1.080	104,400	1.0099	12.50%
2024-09-16	0	0.096	0.085	0.098	0.096	0.096	75,000	7,200	0.0960	0.960	0.850	0.980	0.960	0.960	7,500	0.9600	0.00%
2024-09-13	0	0.096	0.096	0.098	0.096	0.096	27,000	2,592	0.0960	0.960	0.960	0.980	0.960	0.960	2,700	0.9600	0.00%
2024-09-12	0	0.096	0.086	0.096	-	-	0	0	-	0.960	0.860	0.960	-	-	0	-	0.00%
2024-09-11	0	0.096	0.090	0.098	0.090	0.096	240,000	22,698	0.0946	0.960	0.900	0.980	0.900	0.960	24,000	0.9458	9.09%
2024-09-10	0	0.088	0.087	0.091	0.083	0.089	237,000	20,658	0.0872	0.880	0.870	0.910	0.830	0.890	23,700	0.8716	7.32%
2024-09-09	0	0.082	0.082	0.093	0.080	0.085	519,000	43,893	0.0846	0.820	0.820	0.930	0.800	0.850	51,900	0.8457	-2.38%
2024-09-05	0	0.084	0.079	0.088	0.084	0.084	42,000	3,513	0.0836	0.840	0.790	0.880	0.840	0.840	4,200	0.8364	6.33%
2024-09-04	0	0.079	0.079	0.086	0.078	0.087	36,000	2,838	0.0788	0.790	0.790	0.860	0.780	0.870	3,600	0.7883	-10.23%
2024-09-03	0	0.088	0.080	0.088	0.079	0.088	30,000	2,397	0.0799	0.880	0.800	0.880	0.790	0.880	3,000	0.7990	4.76%
2024-09-02	0	0.084	0.078	0.088	-	-	0	0	-	0.840	0.780	0.880	-	-	0	-	0.00%
2024-08-30	0	0.084	0.084	0.090	0.084	0.084	426,000	35,784	0.0840	0.840	0.840	0.900	0.840	0.840	42,600	0.8400	1.20%
2024-08-29	0	0.083	0.083	0.089	-	-	0	0	-	0.830	0.830	0.890	-	-	0	-	2.47%
2024-08-28	0	0.081	0.081	0.087	0.081	0.081	129,000	10,449	0.0810	0.810	0.810	0.870	0.810	0.810	12,900	0.8100	0.00%
2024-08-27	0	0.081	0.081	0.088	0.081	0.081	81,000	6,561	0.0810	0.810	0.810	0.880	0.810	0.810	8,100	0.8100	-4.71%
2024-08-26	0	0.085	0.080	0.090	-	-	0	0	-	0.850	0.800	0.900	-	-	0	-	0.00%
2024-08-23	0	0.085	0.087	0.090	0.084	0.091	2,484,000	211,980	0.0853	0.850	0.870	0.900	0.840	0.910	248,400	0.8534	3.66%
2024-08-22	0	0.082	0.082	0.089	0.082	0.083	672,000	55,539	0.0826	0.820	0.820	0.890	0.820	0.830	67,200	0.8265	-8.89%
2024-08-21	0	0.090	0.080	0.090	0.087	0.090	870,000	77,316	0.0889	0.900	0.800	0.900	0.870	0.900	87,000	0.8887	3.45%
2024-08-20	0	0.087	0.078	0.092	0.083	0.087	501,000	41,961	0.0838	0.870	0.780	0.920	0.830	0.870	50,100	0.8375	4.82%
2024-08-19	0	0.083	0.083	0.091	0.083	0.092	243,000	21,621	0.0890	0.830	0.830	0.910	0.830	0.920	24,300	0.8898	-3.49%
2024-08-16	0	0.086	0.080	0.088	-	-	0	0	-	0.860	0.800	0.880	-	-	0	-	0.00%
2024-08-15	0	0.086	0.081	0.088	-	-	0	0	-	0.860	0.810	0.880	-	-	0	-	0.00%
2024-08-14	0	0.086	0.082	0.088	0.086	0.086	90,000	7,740	0.0860	0.860	0.820	0.880	0.860	0.860	9,000	0.8600	-1.15%
2024-08-13	0	0.087	0.081	0.088	0.081	0.088	1,209,000	102,636	0.0849	0.870	0.810	0.880	0.810	0.880	120,900	0.8489	7.41%
2024-08-12	0	0.081	0.076	0.081	0.072	0.083	1,077,000	84,309	0.0783	0.810	0.760	0.810	0.720	0.830	107,700	0.7828	1.25%
2024-08-09	0	0.080	0.068	0.080	-	-	0	0	-	0.800	0.680	0.800	-	-	0	-	0.00%
2024-08-08	0	0.080	0.080	0.083	0.079	0.080	384,000	30,675	0.0799	0.800	0.800	0.830	0.790	0.800	38,400	0.7988	1.27%
2024-08-07	0	0.079	0.075	0.083	0.075	0.079	153,000	11,883	0.0777	0.790	0.750	0.830	0.750	0.790	15,300	0.7767	3.95%
2024-08-06	0	0.076	0.075	0.079	0.075	0.076	588,000	44,220	0.0752	0.760	0.750	0.790	0.750	0.760	58,800	0.7520	0.00%
2024-08-05	0	0.076	0.070	0.084	0.062	0.076	1,383,000	101,106	0.0731	0.760	0.700	0.840	0.620	0.760	138,300	0.7311	0.00%
2024-08-02	0	0.076	0.067	0.085	-	-	0	0	-	0.760	0.670	0.850	-	-	0	-	0.00%
2024-08-01	0	0.076	0.067	0.085	-	-	0	0	-	0.760	0.670	0.850	-	-	0	-	0.00%
2024-07-31	0	0.076	0.067	0.080	0.076	0.076	33,000	2,508	0.0760	0.760	0.670	0.800	0.760	0.760	3,300	0.7600	2.70%
2024-07-30	0	0.074	0.070	0.074	0.073	0.074	288,000	21,057	0.0731	0.740	0.700	0.740	0.730	0.740	28,800	0.7311	1.37%
2024-07-29	0	0.073	0.072	0.074	0.071	0.076	1,629,000	118,677	0.0729	0.730	0.720	0.740	0.710	0.760	162,900	0.7285	-7.59%
2024-07-26	0	0.079	0.076	0.080	0.075	0.079	420,000	33,000	0.0786	0.790	0.760	0.800	0.750	0.790	42,000	0.7857	5.33%
2024-07-25	0	0.075	0.075	0.079	0.075	0.076	246,000	18,543	0.0754	0.750	0.750	0.790	0.750	0.760	24,600	0.7538	0.00%
2024-07-24	0	0.075	0.075	0.080	0.075	0.079	993,000	76,077	0.0766	0.750	0.750	0.800	0.750	0.790	99,300	0.7661	-2.60%
2024-07-23	0	0.077	0.074	0.077	0.076	0.077	195,000	14,910	0.0765	0.770	0.740	0.770	0.760	0.770	19,500	0.7646	1.32%
2024-07-22	0	0.076	0.072	0.076	0.076	0.076	279,000	21,204	0.0760	0.760	0.720	0.760	0.760	0.760	27,900	0.7600	1.33%
2024-07-19	0	0.075	0.071	0.076	0.071	0.075	1,998,000	144,138	0.0721	0.750	0.710	0.760	0.710	0.750	199,800	0.7214	5.63%
2024-07-18	0	0.071	0.071	0.078	0.071	0.076	150,000	11,337	0.0756	0.710	0.710	0.780	0.710	0.760	15,000	0.7558	-6.58%
2024-07-17	0	0.076	0.072	0.078	0.069	0.076	351,000	26,436	0.0753	0.760	0.720	0.780	0.690	0.760	35,100	0.7532	0.00%
2024-07-16	0	0.076	0.069	0.076	0.076	0.076	60,000	4,560	0.0760	0.760	0.690	0.760	0.760	0.760	6,000	0.7600	0.00%
2024-07-15	0	0.076	0.069	0.076	-	-	0	0	-	0.760	0.690	0.760	-	-	0	-	0.00%
2024-07-12	0	0.076	0.066	0.077	0.071	0.076	840,000	61,440	0.0731	0.760	0.660	0.770	0.710	0.760	84,000	0.7314	7.04%
2024-07-11	0	0.071	0.064	0.077	0.071	0.071	63,000	4,452	0.0707	0.710	0.640	0.770	0.710	0.710	6,300	0.7067	5.97%
2024-07-10	0	0.067	0.067	0.071	0.066	0.069	63,000	4,338	0.0689	0.670	0.670	0.710	0.660	0.690	6,300	0.6886	1.52%
2024-07-09	0	0.066	0.064	0.070	0.066	0.071	717,000	48,402	0.0675	0.660	0.640	0.700	0.660	0.710	71,700	0.6751	-7.04%
2024-07-08	0	0.071	0.069	0.071	0.062	0.075	2,619,000	179,844	0.0687	0.710	0.690	0.710	0.620	0.750	261,900	0.6867	-1.39%
2024-07-05	0	0.072	0.069	0.072	0.066	0.072	243,000	16,944	0.0697	0.720	0.690	0.720	0.660	0.720	24,300	0.6973	4.35%
2024-07-04	0	0.069	0.067	0.073	0.069	0.070	183,000	12,807	0.0700	0.690	0.670	0.730	0.690	0.700	18,300	0.6998	-1.43%
2024-07-03	0	0.070	0.065	0.072	0.068	0.073	2,625,000	184,836	0.0704	0.700	0.650	0.720	0.680	0.730	262,500	0.7041	2.94%
2024-07-02	0	0.068	0.064	0.073	0.063	0.068	1,027,000	67,714	0.0659	0.680	0.640	0.730	0.630	0.680	102,700	0.6593	0.00%
2024-06-28	0	0.068	0.063	0.069	0.062	0.068	639,000	41,079	0.0643	0.680	0.630	0.690	0.620	0.680	63,900	0.6429	1.49%
2024-06-27	0	0.067	0.061	0.067	0.062	0.071	663,000	42,330	0.0638	0.670	0.610	0.670	0.620	0.710	66,300	0.6385	-5.63%
2024-06-26	0	0.071	0.065	0.071	0.062	0.071	396,000	25,017	0.0632	0.710	0.650	0.710	0.620	0.710	39,600	0.6317	10.94%
2024-06-25	0	0.064	0.064	0.066	0.063	0.070	609,000	41,988	0.0689	0.640	0.640	0.660	0.630	0.700	60,900	0.6895	-8.57%
2024-06-24	0	0.070	0.062	0.073	0.063	0.069	867,000	57,663	0.0665	0.700	0.620	0.730	0.630	0.690	86,700	0.6651	0.00%
2024-06-21	0	0.070	0.063	0.070	0.063	0.070	1,074,000	71,913	0.0670	0.700	0.630	0.700	0.630	0.700	107,400	0.6696	2.94%
2024-06-20	0	0.068	0.062	0.068	0.064	0.072	1,656,000	112,965	0.0682	0.680	0.620	0.680	0.640	0.720	165,600	0.6822	-5.56%
2024-06-19	0	0.072	0.068	0.072	0.068	0.078	1,095,000	81,072	0.0740	0.720	0.680	0.720	0.680	0.780	109,500	0.7404	5.88%
2024-06-18	0	0.068	0.060	0.068	0.059	0.068	1,593,000	101,628	0.0638	0.680	0.600	0.680	0.590	0.680	159,300	0.6380	3.03%
2024-06-17	0	0.066	0.060	0.066	0.060	0.066	711,000	43,722	0.0615	0.660	0.600	0.660	0.600	0.660	71,100	0.6149	3.12%
2024-06-14	0	0.064	0.061	0.064	0.061	0.068	315,000	21,354	0.0678	0.640	0.610	0.640	0.610	0.680	31,500	0.6779	-5.88%
2024-06-13	0	0.068	0.060	0.068	0.060	0.068	684,000	43,185	0.0631	0.680	0.600	0.680	0.600	0.680	68,400	0.6314	3.03%
2024-06-12	0	0.066	0.059	0.066	0.059	0.066	453,000	27,414	0.0605	0.660	0.590	0.660	0.590	0.660	45,300	0.6052	-2.94%
2024-06-11	0	0.068	0.058	0.068	0.057	0.070	588,000	34,872	0.0593	0.680	0.580	0.680	0.570	0.700	58,800	0.5931	4.62%
2024-06-07	0	0.065	0.059	0.065	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
2024-06-06	0	0.065	0.060	0.065	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	-1.52%
2024-06-05	0	0.066	0.060	0.066	0.062	0.066	384,000	23,919	0.0623	0.660	0.600	0.660	0.620	0.660	38,400	0.6229	-2.94%
2024-06-04	0	0.068	0.058	0.068	0.058	0.068	771,000	45,642	0.0592	0.680	0.580	0.680	0.580	0.680	77,100	0.5920	0.00%
2024-06-03	0	0.068	0.057	0.068	0.056	0.069	117,000	7,266	0.0621	0.680	0.570	0.680	0.560	0.690	11,700	0.6210	11.48%
2024-05-31	0	0.061	0.054	0.061	-	-	0	0	-	0.610	0.540	0.610	-	-	0	-	0.00%
2024-05-30	0	0.061	0.057	0.061	0.055	0.061	1,044,000	57,999	0.0556	0.610	0.570	0.610	0.550	0.610	104,400	0.5555	8.93%
2024-05-29	0	0.056	0.054	0.056	0.054	0.056	48,000	2,619	0.0546	0.560	0.540	0.560	0.540	0.560	4,800	0.5456	-1.75%
2024-05-28	0	0.057	0.056	0.057	0.055	0.057	417,000	23,700	0.0568	0.570	0.560	0.570	0.550	0.570	41,700	0.5683	-1.72%
2024-05-27	0	0.058	0.058	0.060	0.058	0.061	1,062,000	62,217	0.0586	0.580	0.580	0.600	0.580	0.610	106,200	0.5858	-4.92%
2024-05-24	0	0.061	0.058	0.061	0.058	0.069	3,291,000	213,396	0.0648	0.610	0.580	0.610	0.580	0.690	329,100	0.6484	-11.59%
2024-05-23	0	0.069	0.060	0.069	0.060	0.069	2,547,000	155,802	0.0612	0.690	0.600	0.690	0.600	0.690	254,700	0.6117	7.81%
2024-05-22	0	0.064	0.059	0.064	0.058	0.065	972,000	58,782	0.0605	0.640	0.590	0.640	0.580	0.650	97,200	0.6048	1.59%
2024-05-21	0	0.063	0.057	0.063	0.056	0.063	3,336,000	199,005	0.0597	0.630	0.570	0.630	0.560	0.630	333,600	0.5965	5.00%
2024-05-20	0	0.060	0.056	0.060	0.057	0.061	144,000	8,331	0.0579	0.600	0.560	0.600	0.570	0.610	14,400	0.5785	0.00%
2024-05-17	0	0.060	0.056	0.060	0.058	0.066	951,000	57,957	0.0609	0.600	0.560	0.600	0.580	0.660	95,100	0.6094	-3.23%
2024-05-16	0	0.062	0.060	0.062	0.057	0.061	15,000	894	0.0596	0.620	0.600	0.620	0.570	0.610	1,500	0.5960	0.00%
2024-05-14	0	0.062	0.056	0.062	0.055	0.062	585,000	33,483	0.0572	0.620	0.560	0.620	0.550	0.620	58,500	0.5724	0.00%
2024-05-13	0	0.062	0.055	0.062	0.056	0.063	789,000	45,213	0.0573	0.620	0.550	0.620	0.560	0.630	78,900	0.5730	6.90%
2024-05-10	0	0.058	0.056	0.058	0.055	0.058	51,000	2,814	0.0552	0.580	0.560	0.580	0.550	0.580	5,100	0.5518	0.00%
2024-05-09	0	0.058	0.055	0.058	0.056	0.058	1,005,000	56,622	0.0563	0.580	0.550	0.580	0.560	0.580	100,500	0.5634	0.00%
2024-05-08	0	0.058	0.057	0.058	0.057	0.062	2,934,000	172,170	0.0587	0.580	0.570	0.580	0.570	0.620	293,400	0.5868	-12.12%
2024-05-07	0	0.066	0.059	0.066	-	-	0	0	-	0.660	0.590	0.660	-	-	0	-	0.00%
2024-05-06	0	0.066	0.058	0.066	-	-	0	0	-	0.660	0.580	0.660	-	-	0	-	0.00%
2024-05-03	0	0.066	0.057	0.066	0.066	0.066	105,000	6,930	0.0660	0.660	0.570	0.660	0.660	0.660	10,500	0.6600	0.00%
2024-05-02	0	0.066	0.057	0.069	-	-	0	0	-	0.660	0.570	0.690	-	-	0	-	0.00%
2024-04-30	0	0.066	0.061	0.066	0.057	0.066	159,000	9,459	0.0595	0.660	0.610	0.660	0.570	0.660	15,900	0.5949	0.00%
2024-04-29	0	0.066	0.057	0.069	0.065	0.066	3,147,000	207,699	0.0660	0.660	0.570	0.690	0.650	0.660	314,700	0.6600	0.00%
2024-04-26	0	0.066	0.056	0.067	0.066	0.069	1,236,000	83,817	0.0678	0.660	0.560	0.670	0.660	0.690	123,600	0.6781	6.45%
2024-04-25	0	0.062	0.057	0.059	-	-	0	0	-	0.620	0.570	0.590	-	-	0	-	-7.46%
2024-04-24	0	0.067	0.059	0.067	0.067	0.068	603,000	40,701	0.0675	0.670	0.590	0.670	0.670	0.680	60,300	0.6750	-1.47%
2024-04-23	0	0.068	0.061	0.069	0.059	0.068	1,074,000	64,092	0.0597	0.680	0.610	0.690	0.590	0.680	107,400	0.5968	0.00%
2024-04-22	0	0.068	0.060	0.070	0.055	0.068	591,000	36,327	0.0615	0.680	0.600	0.700	0.550	0.680	59,100	0.6147	0.00%
2024-04-19	0	0.068	0.063	0.068	0.068	0.070	309,000	21,330	0.0690	0.680	0.630	0.680	0.680	0.700	30,900	0.6903	11.48%
2024-04-18	0	0.061	0.060	0.062	0.061	0.070	114,000	6,981	0.0612	0.610	0.600	0.620	0.610	0.700	11,400	0.6124	0.00%
2024-04-17	0	0.061	0.061	0.065	0.061	0.062	720,000	44,037	0.0612	0.610	0.610	0.650	0.610	0.620	72,000	0.6116	-4.69%
2024-04-16	0	0.064	0.064	0.067	0.060	0.063	1,365,000	85,203	0.0624	0.640	0.640	0.670	0.600	0.630	136,500	0.6242	-7.25%
2024-04-15	0	0.069	0.054	0.069	0.059	0.069	996,000	61,227	0.0615	0.690	0.540	0.690	0.590	0.690	99,600	0.6147	7.81%
2024-04-12	0	0.064	0.052	0.064	0.066	0.067	120,000	8,034	0.0670	0.640	0.520	0.640	0.660	0.670	12,000	0.6695	-7.25%
2024-04-11	0	0.069	0.052	0.069	-	-	0	0	-	0.690	0.520	0.690	-	-	0	-	-2.82%
2024-04-10	0	0.071	0.061	0.071	0.061	0.072	3,360,000	221,337	0.0659	0.710	0.610	0.710	0.610	0.720	336,000	0.6587	-2.74%
2024-04-09	0	0.073	0.057	0.073	-	-	0	0	-	0.730	0.570	0.730	-	-	0	-	-1.35%
2024-04-08	0	0.074	0.057	0.074	0.063	0.074	162,000	10,239	0.0632	0.740	0.570	0.740	0.630	0.740	16,200	0.6320	12.12%
2024-04-05	0	0.066	0.052	0.073	0.058	0.066	393,000	23,193	0.0590	0.660	0.520	0.730	0.580	0.660	39,300	0.5902	0.00%
2024-04-03	0	0.066	0.055	0.066	0.063	0.065	477,000	30,441	0.0638	0.660	0.550	0.660	0.630	0.650	47,700	0.6382	4.76%
2024-04-02	0	0.063	0.055	0.063	0.053	0.065	4,245,000	245,901	0.0579	0.630	0.550	0.630	0.530	0.650	424,500	0.5793	-3.08%
2024-03-28	0	0.065	0.064	0.065	0.064	0.069	2,262,000	148,392	0.0656	0.650	0.640	0.650	0.640	0.690	226,200	0.6560	-10.96%
2024-03-27	0	0.073	0.067	0.078	-	-	0	0	-	0.730	0.670	0.780	-	-	0	-	0.00%
2024-03-26	0	0.073	0.067	0.077	-	-	0	0	-	0.730	0.670	0.770	-	-	0	-	0.00%
2024-03-25	0	0.073	0.067	0.078	-	-	0	0	-	0.730	0.670	0.780	-	-	0	-	0.00%
2024-03-22	0	0.073	0.067	0.073	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	-2.67%
2024-03-21	0	0.075	0.069	0.076	-	-	0	0	-	0.750	0.690	0.760	-	-	0	-	0.00%
2024-03-20	0	0.075	0.067	0.076	0.075	0.075	3,000	225	0.0750	0.750	0.670	0.760	0.750	0.750	300	0.7500	2.74%
2024-03-19	0	0.073	0.070	0.075	0.073	0.076	174,000	12,933	0.0743	0.730	0.700	0.750	0.730	0.760	17,400	0.7433	-5.19%
2024-03-18	0	0.077	0.067	0.078	0.070	0.077	126,000	8,841	0.0702	0.770	0.670	0.780	0.700	0.770	12,600	0.7017	10.00%
2024-03-15	0	0.070	0.067	0.073	-	-	0	0	-	0.700	0.670	0.730	-	-	0	-	0.00%
2024-03-14	0	0.070	0.067	0.070	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	-1.41%
2024-03-13	0	0.071	0.067	0.071	-	-	0	0	-	0.710	0.670	0.710	-	-	0	-	0.00%
2024-03-12	0	0.071	0.067	0.074	0.070	0.078	1,008,000	75,870	0.0753	0.710	0.670	0.740	0.700	0.780	100,800	0.7527	-7.79%
2024-03-11	0	0.077	0.069	0.074	0.068	0.077	387,000	26,865	0.0694	0.770	0.690	0.740	0.680	0.770	38,700	0.6942	0.00%
2024-03-08	0	0.077	0.073	0.077	0.072	0.077	303,000	21,951	0.0724	0.770	0.730	0.770	0.720	0.770	30,300	0.7245	0.00%
2024-03-07	0	0.077	0.072	0.077	0.077	0.077	33,000	2,541	0.0770	0.770	0.720	0.770	0.770	0.770	3,300	0.7700	0.00%
2024-03-06	0	0.077	0.070	0.078	0.073	0.078	325,450	25,228	0.0775	0.770	0.700	0.780	0.730	0.780	32,545	0.7752	0.00%
2024-03-05	0	0.077	0.070	0.083	0.066	0.070	957,000	64,032	0.0669	0.770	0.700	0.830	0.660	0.700	95,700	0.6691	10.00%
2024-03-04	0	0.070	0.066	0.070	0.068	0.070	303,000	20,652	0.0682	0.700	0.660	0.700	0.680	0.700	30,300	0.6816	0.00%
2024-03-01	0	0.070	0.066	0.080	0.062	0.069	1,713,000	114,171	0.0666	0.700	0.660	0.800	0.620	0.690	171,300	0.6665	0.00%
2024-02-29	0	0.070	0.069	0.085	0.069	0.077	2,460,000	172,881	0.0703	0.700	0.690	0.850	0.690	0.770	246,000	0.7028	-19.54%
2024-02-28	0	0.087	0.072	0.089	0.078	0.080	264,000	20,820	0.0789	0.870	0.720	0.890	0.780	0.800	26,400	0.7886	-3.33%
2024-02-27	0	0.090	0.078	0.091	0.084	0.090	87,000	7,326	0.0842	0.900	0.780	0.910	0.840	0.900	8,700	0.8421	7.14%
2024-02-26	0	0.084	0.078	0.091	0.080	0.090	1,236,000	99,402	0.0804	0.840	0.780	0.910	0.800	0.900	123,600	0.8042	1.20%
2024-02-23	0	0.083	0.081	0.087	-	-	0	0	-	0.830	0.810	0.870	-	-	0	-	0.00%
2024-02-22	0	0.083	0.083	0.086	0.083	0.083	432,000	35,856	0.0830	0.830	0.830	0.860	0.830	0.830	43,200	0.8300	-1.19%
2024-02-21	0	0.084	0.081	0.086	0.083	0.083	141,000	11,703	0.0830	0.840	0.810	0.860	0.830	0.830	14,100	0.8300	-6.67%
2024-02-20	0	0.090	0.083	0.090	0.090	0.090	54,000	4,866	0.0901	0.900	0.830	0.900	0.900	0.900	5,400	0.9011	-1.10%
2024-02-19	0	0.091	0.082	0.091	-	-	0	0	-	0.910	0.820	0.910	-	-	0	-	-2.15%
2024-02-16	0	0.093	0.083	0.095	0.093	0.095	39,000	3,699	0.0948	0.930	0.830	0.950	0.930	0.950	3,900	0.9485	-4.12%
2024-02-15	0	0.097	0.079	0.098	0.090	0.098	216,000	19,485	0.0902	0.970	0.790	0.980	0.900	0.980	21,600	0.9021	7.78%
2024-02-14	0	0.090	0.092	0.098	0.088	0.090	1,104,000	98,160	0.0889	0.900	0.920	0.980	0.880	0.900	110,400	0.8891	5.88%
2024-02-09	0	0.085	0.076	0.087	0.085	0.085	6,000	510	0.0850	0.850	0.760	0.870	0.850	0.850	600	0.8500	8.97%
2024-02-08	0	0.078	0.078	0.080	0.078	0.080	615,000	48,525	0.0789	0.780	0.780	0.800	0.780	0.800	61,500	0.7890	-6.02%
2024-02-07	0	0.083	0.078	0.085	0.079	0.083	123,000	10,125	0.0823	0.830	0.780	0.850	0.790	0.830	12,300	0.8232	5.06%
2024-02-06	0	0.079	0.079	0.080	0.079	0.080	324,000	25,665	0.0792	0.790	0.790	0.800	0.790	0.800	32,400	0.7921	-1.25%
2024-02-05	0	0.080	0.076	0.080	0.077	0.080	912,000	71,160	0.0780	0.800	0.760	0.800	0.770	0.800	91,200	0.7803	1.27%
2024-02-02	0	0.079	0.079	0.081	0.079	0.081	981,000	78,516	0.0800	0.790	0.790	0.810	0.790	0.810	98,100	0.8004	-4.82%
2024-02-01	0	0.083	0.080	0.083	0.077	0.090	4,941,000	405,573	0.0821	0.830	0.800	0.830	0.770	0.900	494,100	0.8208	-12.63%
2024-01-31	0	0.095	0.094	0.095	0.096	0.102	144,000	14,256	0.0990	0.950	0.940	0.950	0.960	1.020	14,400	0.9900	-4.04%
2024-01-30	0	0.099	0.095	0.099	0.095	0.100	279,400	27,480	0.0984	0.990	0.950	0.990	0.950	1.000	27,940	0.9835	-1.00%
2024-01-29	0	0.100	0.100	0.110	0.098	0.104	168,000	16,887	0.1005	1.000	1.000	1.100	0.980	1.040	16,800	1.0052	-7.41%
2024-01-26	0	0.108	0.103	0.110	0.102	0.104	6,033,400	621,977	0.1031	1.080	1.030	1.100	1.020	1.040	603,340	1.0309	-4.42%
2024-01-25	0	0.113	0.109	0.113	0.102	0.114	1,038,000	113,415	0.1093	1.130	1.090	1.130	1.020	1.140	103,800	1.0926	-2.59%
2024-01-24	0	0.116	0.109	0.116	0.106	0.116	1,020,000	111,930	0.1097	1.160	1.090	1.160	1.060	1.160	102,000	1.0974	6.42%
2024-01-23	0	0.109	0.104	0.109	0.100	0.110	1,371,000	144,747	0.1056	1.090	1.040	1.090	1.000	1.100	137,100	1.0558	14.74%
2024-01-22	0	0.095	0.095	0.103	0.086	0.095	3,075,000	280,620	0.0913	0.950	0.950	1.030	0.860	0.950	307,500	0.9126	5.56%
2024-01-19	0	0.090	0.081	0.090	0.081	0.090	1,257,000	103,629	0.0824	0.900	0.810	0.900	0.810	0.900	125,700	0.8244	11.11%
2024-01-18	0	0.081	0.081	0.085	0.081	0.085	75,000	6,333	0.0844	0.810	0.810	0.850	0.810	0.850	7,500	0.8444	0.00%
2024-01-17	0	0.081	0.080	0.084	0.081	0.085	384,000	31,860	0.0830	0.810	0.800	0.840	0.810	0.850	38,400	0.8297	-5.81%
2024-01-16	0	0.086	0.082	0.086	0.083	0.086	300,000	24,909	0.0830	0.860	0.820	0.860	0.830	0.860	30,000	0.8303	0.00%
2024-01-15	0	0.086	0.080	0.086	0.077	0.087	2,724,000	216,900	0.0796	0.860	0.800	0.860	0.770	0.870	272,400	0.7963	-1.15%
2024-01-12	0	0.087	0.083	0.088	0.084	0.087	702,000	59,814	0.0852	0.870	0.830	0.880	0.840	0.870	70,200	0.8521	2.35%
2024-01-11	0	0.085	0.085	0.088	0.085	0.089	849,000	72,486	0.0854	0.850	0.850	0.880	0.850	0.890	84,900	0.8538	-5.56%
2024-01-10	0	0.090	0.088	0.090	0.088	0.090	78,000	6,876	0.0882	0.900	0.880	0.900	0.880	0.900	7,800	0.8815	-4.26%
2024-01-09	0	0.094	0.085	0.095	0.086	0.094	444,000	38,793	0.0874	0.940	0.850	0.950	0.860	0.940	44,400	0.8737	8.05%
2024-01-08	0	0.087	0.087	0.092	0.086	0.094	99,000	8,643	0.0873	0.870	0.870	0.920	0.860	0.940	9,900	0.8730	0.00%
2024-01-05	0	0.087	0.086	0.093	0.087	0.095	51,000	4,461	0.0875	0.870	0.860	0.930	0.870	0.950	5,100	0.8747	1.16%
2024-01-04	0	0.086	0.086	0.088	0.086	0.088	219,000	19,023	0.0869	0.860	0.860	0.880	0.860	0.880	21,900	0.8686	-6.52%
2024-01-03	0	0.092	0.086	0.092	-	-	0	0	-	0.920	0.860	0.920	-	-	0	-	0.00%
2024-01-02	0	0.092	0.084	0.092	0.093	0.093	3,000	279	0.0930	0.920	0.840	0.920	0.930	0.930	300	0.9300	5.75%
2023-12-29	0	0.087	0.084	0.087	0.085	0.087	336,000	28,566	0.0850	0.870	0.840	0.870	0.850	0.870	33,600	0.8502	-2.25%
2023-12-28	0	0.089	0.085	0.089	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	-1.11%
2023-12-27	0	0.090	0.085	0.090	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	-1.10%
2023-12-22	0	0.091	0.085	0.093	-	-	0	0	-	0.910	0.850	0.930	-	-	0	-	0.00%
2023-12-21	0	0.091	0.085	0.091	0.091	0.093	6,000	552	0.0920	0.910	0.850	0.910	0.910	0.930	600	0.9200	7.06%
2023-12-20	0	0.085	0.085	0.093	0.085	0.093	48,000	4,110	0.0856	0.850	0.850	0.930	0.850	0.930	4,800	0.8563	0.00%
2023-12-19	0	0.085	0.084	0.089	0.084	0.095	417,000	36,162	0.0867	0.850	0.840	0.890	0.840	0.950	41,700	0.8672	-10.53%
2023-12-18	0	0.095	0.091	0.095	0.095	0.096	213,000	20,340	0.0955	0.950	0.910	0.950	0.950	0.960	21,300	0.9549	0.00%
2023-12-15	0	0.095	0.095	0.096	0.089	0.098	327,000	31,086	0.0951	0.950	0.950	0.960	0.890	0.980	32,700	0.9506	6.74%
2023-12-14	0	0.089	0.081	0.085	0.084	0.090	1,254,000	110,796	0.0884	0.890	0.810	0.850	0.840	0.900	125,400	0.8835	4.71%
2023-12-13	0	0.085	0.085	0.089	0.081	0.088	723,000	59,382	0.0821	0.850	0.850	0.890	0.810	0.880	72,300	0.8213	6.25%
2023-12-12	0	0.080	0.079	0.086	0.080	0.090	1,431,000	117,642	0.0822	0.800	0.790	0.860	0.800	0.900	143,100	0.8221	-13.04%
2023-12-11	0	0.092	0.073	0.092	0.086	0.092	21,000	1,824	0.0869	0.920	0.730	0.920	0.860	0.920	2,100	0.8686	6.98%
2023-12-08	0	0.086	0.086	0.092	-	-	0	0	-	0.860	0.860	0.920	-	-	0	-	0.00%
2023-12-07	0	0.086	0.086	0.092	0.086	0.086	60,000	5,160	0.0860	0.860	0.860	0.920	0.860	0.860	6,000	0.8600	0.00%
2023-12-06	0	0.086	0.076	0.086	0.086	0.095	504,000	43,371	0.0861	0.860	0.760	0.860	0.860	0.950	50,400	0.8605	2.38%
2023-12-05	0	0.084	0.084	0.095	0.084	0.098	540,000	46,392	0.0859	0.840	0.840	0.950	0.840	0.980	54,000	0.8591	-2.33%
2023-12-04	0	0.086	0.085	0.090	0.086	0.090	60,000	5,340	0.0890	0.860	0.850	0.900	0.860	0.900	6,000	0.8900	-4.44%
2023-12-01	0	0.090	0.086	0.090	-	-	0	0	-	0.900	0.860	0.900	-	-	0	-	-1.10%
2023-11-30	0	0.091	0.084	0.091	0.091	0.091	30,000	2,688	0.0896	0.910	0.840	0.910	0.910	0.910	3,000	0.8960	2.25%
2023-11-29	0	0.089	0.086	0.089	0.091	0.091	60,000	5,460	0.0910	0.890	0.860	0.890	0.910	0.910	6,000	0.9100	-2.20%
2023-11-28	0	0.091	0.090	0.091	0.091	0.091	9,000	819	0.0910	0.910	0.900	0.910	0.910	0.910	900	0.9100	0.00%
2023-11-27	0	0.091	0.090	0.093	0.091	0.091	96,000	8,736	0.0910	0.910	0.900	0.930	0.910	0.910	9,600	0.9100	0.00%
2023-11-24	0	0.091	0.091	0.097	0.091	0.091	5,250	464	0.0884	0.910	0.910	0.970	0.910	0.910	525	0.8838	-6.19%
2023-11-23	0	0.097	0.090	0.097	0.095	0.098	105,000	9,984	0.0951	0.970	0.900	0.970	0.950	0.980	10,500	0.9509	-2.02%
2023-11-22	0	0.099	0.090	0.099	-	-	0	0	-	0.990	0.900	0.990	-	-	0	-	0.00%
2023-11-21	0	0.099	0.095	0.100	0.099	0.099	3,000	297	0.0990	0.990	0.950	1.000	0.990	0.990	300	0.9900	6.45%
2023-11-20	0	0.093	0.091	0.093	0.089	0.094	348,000	31,608	0.0908	0.930	0.910	0.930	0.890	0.940	34,800	0.9083	-1.06%
2023-11-17	0	0.094	0.088	0.094	0.098	0.098	3,000	294	0.0980	0.940	0.880	0.940	0.980	0.980	300	0.9800	4.44%
2023-11-16	0	0.090	0.088	0.098	0.090	0.098	273,000	24,714	0.0905	0.900	0.880	0.980	0.900	0.980	27,300	0.9053	-2.17%
2023-11-15	0	0.092	0.087	0.092	0.092	0.095	87,000	8,013	0.0921	0.920	0.870	0.920	0.920	0.950	8,700	0.9210	2.22%
2023-11-14	0	0.090	0.085	0.095	0.090	0.095	1,443,000	130,767	0.0906	0.900	0.850	0.950	0.900	0.950	144,300	0.9062	-2.17%
2023-11-13	0	0.092	0.092	0.095	0.092	0.105	597,000	54,963	0.0921	0.920	0.920	0.950	0.920	1.050	59,700	0.9207	0.00%
2023-11-10	0	0.092	0.083	0.092	0.089	0.093	204,000	18,705	0.0917	0.920	0.830	0.920	0.890	0.930	20,400	0.9169	2.22%
2023-11-09	0	0.090	0.084	0.093	-	-	0	0	-	0.900	0.840	0.930	-	-	0	-	0.00%
2023-11-08	0	0.090	0.086	0.094	-	-	0	0	-	0.900	0.860	0.940	-	-	0	-	0.00%
2023-11-07	0	0.090	0.088	0.094	0.088	0.095	249,000	23,514	0.0944	0.900	0.880	0.940	0.880	0.950	24,900	0.9443	-5.26%
2023-11-06	0	0.095	0.086	0.095	0.086	0.095	99,000	8,760	0.0885	0.950	0.860	0.950	0.860	0.950	9,900	0.8848	10.47%
2023-11-03	0	0.086	0.086	0.089	0.083	0.085	162,000	13,596	0.0839	0.860	0.860	0.890	0.830	0.850	16,200	0.8393	-4.44%
2023-11-02	0	0.090	0.083	0.090	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2023-11-01	0	0.090	0.083	0.091	0.087	0.090	270,000	23,931	0.0886	0.900	0.830	0.910	0.870	0.900	27,000	0.8863	-1.10%
2023-10-31	0	0.091	0.083	0.094	0.091	0.091	267,000	24,297	0.0910	0.910	0.830	0.940	0.910	0.910	26,700	0.9100	-3.19%
2023-10-30	0	0.094	0.084	0.095	0.090	0.100	6,000	570	0.0950	0.940	0.840	0.950	0.900	1.000	600	0.9500	13.25%
2023-10-27	0	0.083	0.083	0.090	0.082	0.090	279,000	23,574	0.0845	0.830	0.830	0.900	0.820	0.900	27,900	0.8449	-5.68%
2023-10-26	0	0.088	0.081	0.088	0.089	0.089	180,000	16,020	0.0890	0.880	0.810	0.880	0.890	0.890	18,000	0.8900	-1.12%
2023-10-25	0	0.089	0.080	0.100	0.082	0.082	147,000	12,054	0.0820	0.890	0.800	1.000	0.820	0.820	14,700	0.8200	0.00%
2023-10-24	0	0.089	0.082	0.093	0.089	0.089	180,000	16,140	0.0897	0.890	0.820	0.930	0.890	0.890	18,000	0.8967	-1.11%
2023-10-20	0	0.090	0.081	0.091	-	-	18,000	1,608	0.0893	0.900	0.810	0.910	-	-	1,800	0.8933	0.00%
2023-10-19	0	0.090	0.082	0.090	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	0.00%
2023-10-18	0	0.090	0.082	0.090	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	0.00%
2023-10-17	0	0.090	0.083	0.091	-	-	0	0	-	0.900	0.830	0.910	-	-	0	-	0.00%
2023-10-16	0	0.090	0.085	0.093	0.083	0.087	990,000	82,974	0.0838	0.900	0.850	0.930	0.830	0.870	99,000	0.8381	-4.26%
2023-10-13	0	0.094	0.086	0.094	-	-	0	0	-	0.940	0.860	0.940	-	-	0	-	0.00%
2023-10-12	0	0.094	0.088	0.095	-	-	0	0	-	0.940	0.880	0.950	-	-	0	-	-1.05%
2023-10-11	0	0.095	0.085	0.095	0.094	0.095	9,000	849	0.0943	0.950	0.850	0.950	0.940	0.950	900	0.9433	9.20%
2023-10-10	0	0.087	0.084	0.094	0.084	0.087	312,000	27,108	0.0869	0.870	0.840	0.940	0.840	0.870	31,200	0.8688	0.00%
2023-10-09	0	0.087	0.084	0.094	-	-	0	0	-	0.870	0.840	0.940	-	-	0	-	0.00%
2023-10-06	0	0.087	0.085	0.087	0.087	0.087	120,000	10,440	0.0870	0.870	0.850	0.870	0.870	0.870	12,000	0.8700	0.00%
2023-10-05	0	0.087	0.087	0.093	0.087	0.099	177,000	16,443	0.0929	0.870	0.870	0.930	0.870	0.990	17,700	0.9290	0.00%
2023-10-04	0	0.087	0.085	0.090	-	-	0	0	-	0.870	0.850	0.900	-	-	0	-	0.00%
2023-10-03	0	0.087	0.085	0.088	0.088	0.089	15,000	1,326	0.0884	0.870	0.850	0.880	0.880	0.890	1,500	0.8840	-1.14%
2023-09-29	0	0.088	0.087	0.088	0.088	0.099	135,000	11,898	0.0881	0.880	0.870	0.880	0.880	0.990	13,500	0.8813	0.00%
2023-09-28	0	0.088	0.086	0.088	0.088	0.099	177,000	15,609	0.0882	0.880	0.860	0.880	0.880	0.990	17,700	0.8819	0.00%
2023-09-27	0	0.088	0.088	0.100	-	-	0	0	-	0.880	0.880	1.000	-	-	0	-	0.00%
2023-09-26	0	0.088	0.088	0.094	0.088	0.088	408,000	35,904	0.0880	0.880	0.880	0.940	0.880	0.880	40,800	0.8800	-6.38%
2023-09-25	0	0.094	0.086	0.094	0.096	0.096	27,000	2,592	0.0960	0.940	0.860	0.940	0.960	0.960	2,700	0.9600	-3.09%
2023-09-22	0	0.097	0.088	0.100	0.085	0.099	429,000	39,162	0.0913	0.970	0.880	1.000	0.850	0.990	42,900	0.9129	4.30%
2023-09-21	0	0.093	0.084	0.094	-	-	0	0	-	0.930	0.840	0.940	-	-	0	-	0.00%
2023-09-20	0	0.093	0.084	0.094	0.094	0.094	360,000	33,840	0.0940	0.930	0.840	0.940	0.940	0.940	36,000	0.9400	-1.06%
2023-09-19	0	0.094	0.098	0.100	0.094	0.100	1,080,000	102,609	0.0950	0.940	0.980	1.000	0.940	1.000	108,000	0.9501	0.00%
2023-09-18	0	0.094	0.085	0.095	-	-	0	0	-	0.940	0.850	0.950	-	-	0	-	-1.05%
2023-09-15	0	0.095	0.089	0.095	-	-	0	0	-	0.950	0.890	0.950	-	-	0	-	0.00%
2023-09-14	0	0.095	0.086	0.096	-	-	0	0	-	0.950	0.860	0.960	-	-	0	-	-1.04%
2023-09-13	0	0.096	0.086	0.097	0.086	0.096	63,000	5,448	0.0865	0.960	0.860	0.970	0.860	0.960	6,300	0.8648	-1.03%
2023-09-12	0	0.097	0.084	0.097	-	-	0	0	-	0.970	0.840	0.970	-	-	0	-	0.00%
2023-09-11	0	0.097	0.084	0.098	-	-	0	0	-	0.970	0.840	0.980	-	-	0	-	-1.02%
2023-09-07	0	0.098	0.085	0.098	-	-	0	0	-	0.980	0.850	0.980	-	-	0	-	0.00%
2023-09-06	0	0.098	0.085	0.098	-	-	0	0	-	0.980	0.850	0.980	-	-	0	-	0.00%
2023-09-05	0	0.098	0.085	0.098	-	-	0	0	-	0.980	0.850	0.980	-	-	0	-	0.00%
2023-09-04	0	0.098	0.085	0.099	0.090	0.100	69,000	6,402	0.0928	0.980	0.850	0.990	0.900	1.000	6,900	0.9278	8.89%
2023-08-31	0	0.090	0.082	0.091	0.090	0.092	6,000	546	0.0910	0.900	0.820	0.910	0.900	0.920	600	0.9100	2.27%
2023-08-30	0	0.088	0.082	0.088	-	-	0	0	-	0.880	0.820	0.880	-	-	0	-	0.00%
2023-08-29	0	0.088	0.082	0.088	0.087	0.088	675,000	59,397	0.0880	0.880	0.820	0.880	0.870	0.880	67,500	0.8800	3.53%
2023-08-28	0	0.085	0.082	0.086	0.085	0.090	6,000	525	0.0875	0.850	0.820	0.860	0.850	0.900	600	0.8750	2.41%
2023-08-25	0	0.083	0.083	0.090	0.083	0.090	1,753,000	147,343	0.0841	0.830	0.830	0.900	0.830	0.900	175,300	0.8405	-8.79%
2023-08-24	0	0.091	0.085	0.091	-	-	0	0	-	0.910	0.850	0.910	-	-	0	-	-3.19%
2023-08-23	0	0.094	0.086	0.094	-	-	0	0	-	0.940	0.860	0.940	-	-	0	-	0.00%
2023-08-22	0	0.094	0.092	0.094	0.095	0.095	3,000	285	0.0950	0.940	0.920	0.940	0.950	0.950	300	0.9500	4.44%
2023-08-21	0	0.090	0.090	0.095	0.090	0.090	996,000	89,640	0.0900	0.900	0.900	0.950	0.900	0.900	99,600	0.9000	-3.23%
2023-08-18	0	0.093	0.090	0.093	0.094	0.095	165,000	15,513	0.0940	0.930	0.900	0.930	0.940	0.950	16,500	0.9402	0.00%
2023-08-17	0	0.093	0.093	0.095	0.093	0.096	15,000	1,404	0.0936	0.930	0.930	0.950	0.930	0.960	1,500	0.9360	0.00%
2023-08-16	0	0.093	0.091	0.093	0.093	0.096	27,000	2,520	0.0933	0.930	0.910	0.930	0.930	0.960	2,700	0.9333	0.00%
2023-08-15	0	0.093	0.093	0.096	0.091	0.096	5,223,000	500,262	0.0958	0.930	0.930	0.960	0.910	0.960	522,300	0.9578	-2.11%
2023-08-14	0	0.095	0.092	0.098	0.095	0.095	309,000	29,355	0.0950	0.950	0.920	0.980	0.950	0.950	30,900	0.9500	-3.06%
2023-08-11	0	0.098	0.093	0.098	0.092	0.100	2,454,000	228,516	0.0931	0.980	0.930	0.980	0.920	1.000	245,400	0.9312	0.00%
2023-08-10	0	0.098	0.096	0.099	0.094	0.099	2,250,000	217,746	0.0968	0.980	0.960	0.990	0.940	0.990	225,000	0.9678	-5.77%
2023-08-09	0	0.104	0.098	0.104	-	-	0	0	-	1.040	0.980	1.040	-	-	0	-	0.00%
2023-08-08	0	0.104	0.098	0.104	0.098	0.104	9,000	915	0.1017	1.040	0.980	1.040	0.980	1.040	900	1.0167	-0.95%
2023-08-07	0	0.105	0.098	0.105	0.098	0.105	15,000	1,491	0.0994	1.050	0.980	1.050	0.980	1.050	1,500	0.9940	0.00%
2023-08-04	0	0.105	0.097	0.105	-	-	0	0	-	1.050	0.970	1.050	-	-	0	-	0.00%
2023-08-03	0	0.105	0.097	0.105	0.097	0.105	87,000	8,496	0.0977	1.050	0.970	1.050	0.970	1.050	8,700	0.9766	2.94%
2023-08-02	0	0.102	0.097	0.105	-	-	0	0	-	1.020	0.970	1.050	-	-	0	-	0.00%
2023-08-01	0	0.102	0.098	0.102	0.098	0.102	186,000	18,240	0.0981	1.020	0.980	1.020	0.980	1.020	18,600	0.9806	2.00%
2023-07-31	0	0.100	0.098	0.107	0.100	0.100	102,000	10,200	0.1000	1.000	0.980	1.070	1.000	1.000	10,200	1.0000	4.17%
2023-07-28	0	0.096	0.096	0.100	0.096	0.100	369,000	36,699	0.0995	0.960	0.960	1.000	0.960	1.000	36,900	0.9946	-4.00%
2023-07-27	0	0.100	0.094	0.101	0.100	0.101	210,000	21,201	0.1010	1.000	0.940	1.010	1.000	1.010	21,000	1.0096	-0.99%
2023-07-26	0	0.101	0.096	0.101	0.097	0.101	273,000	26,553	0.0973	1.010	0.960	1.010	0.970	1.010	27,300	0.9726	-1.94%
2023-07-25	0	0.103	0.098	0.103	-	-	0	0	-	1.030	0.980	1.030	-	-	0	-	0.00%
2023-07-24	0	0.103	0.098	0.103	0.097	0.104	9,000	912	0.1013	1.030	0.980	1.030	0.970	1.040	900	1.0133	5.10%
2023-07-21	0	0.098	0.098	0.103	0.096	0.097	27,000	2,616	0.0969	0.980	0.980	1.030	0.960	0.970	2,700	0.9689	-5.77%
2023-07-20	0	0.104	0.098	0.104	-	-	9,000	936	0.1040	1.040	0.980	1.040	-	-	900	1.0400	0.00%
2023-07-19	0	0.104	0.097	0.104	-	-	0	0	-	1.040	0.970	1.040	-	-	0	-	0.00%
2023-07-18	0	0.104	0.100	0.104	0.100	0.124	144,000	15,468	0.1074	1.040	1.000	1.040	1.000	1.240	14,400	1.0742	-5.45%
2023-07-14	0	0.110	0.101	0.110	0.100	0.111	27,000	2,733	0.1012	1.100	1.010	1.100	1.000	1.110	2,700	1.0122	6.80%
2023-07-13	0	0.103	0.095	0.103	-	-	0	0	-	1.030	0.950	1.030	-	-	0	-	0.00%
2023-07-12	0	0.103	0.099	0.109	-	-	0	0	-	1.030	0.990	1.090	-	-	0	-	0.00%
2023-07-11	0	0.103	0.102	0.103	0.098	0.104	579,000	58,902	0.1017	1.030	1.020	1.030	0.980	1.040	57,900	1.0173	7.29%
2023-07-10	0	0.096	0.093	0.098	0.094	0.096	645,000	61,914	0.0960	0.960	0.930	0.980	0.940	0.960	64,500	0.9599	4.35%
2023-07-07	0	0.092	0.092	0.094	0.092	0.101	2,305,000	217,755	0.0945	0.920	0.920	0.940	0.920	1.010	230,500	0.9447	-9.80%
2023-07-06	0	0.102	0.098	0.102	0.097	0.102	819,000	79,659	0.0973	1.020	0.980	1.020	0.970	1.020	81,900	0.9726	0.00%
2023-07-05	0	0.102	0.098	0.102	0.097	0.098	276,000	26,877	0.0974	1.020	0.980	1.020	0.970	0.980	27,600	0.9738	-0.97%
2023-07-04	0	0.103	0.096	0.103	0.103	0.103	330,000	33,990	0.1030	1.030	0.960	1.030	1.030	1.030	33,000	1.0300	0.00%
2023-07-03	0	0.103	0.097	0.103	0.096	0.102	252,000	24,489	0.0972	1.030	0.970	1.030	0.960	1.020	25,200	0.9718	-1.90%
2023-06-30	0	0.105	0.098	0.105	0.097	0.105	63,000	6,591	0.1046	1.050	0.980	1.050	0.970	1.050	6,300	1.0462	0.00%
2023-06-29	0	0.105	0.097	0.105	-	-	0	0	-	1.050	0.970	1.050	-	-	0	-	0.00%
2023-06-28	0	0.105	0.098	0.105	0.097	0.105	9,000	903	0.1003	1.050	0.980	1.050	0.970	1.050	900	1.0033	0.00%
2023-06-27	0	0.105	0.097	0.105	-	-	0	0	-	1.050	0.970	1.050	-	-	0	-	0.00%
2023-06-26	0	0.105	0.100	0.105	0.097	0.105	552,000	55,059	0.0997	1.050	1.000	1.050	0.970	1.050	55,200	0.9974	0.00%
2023-06-23	0	0.105	0.100	0.105	0.100	0.100	69,000	6,915	0.1002	1.050	1.000	1.050	1.000	1.000	6,900	1.0022	0.96%
2023-06-21	0	0.104	0.100	0.105	0.100	0.105	490,000	49,728	0.1015	1.040	1.000	1.050	1.000	1.050	49,000	1.0149	-0.95%
2023-06-20	0	0.105	0.101	0.105	0.105	0.105	243,000	25,515	0.1050	1.050	1.010	1.050	1.050	1.050	24,300	1.0500	-0.94%
2023-06-19	0	0.106	0.101	0.107	0.100	0.106	48,000	4,872	0.1015	1.060	1.010	1.070	1.000	1.060	4,800	1.0150	0.00%
2023-06-16	0	0.106	0.100	0.106	0.100	0.106	15,000	1,518	0.1012	1.060	1.000	1.060	1.000	1.060	1,500	1.0120	0.95%
2023-06-15	0	0.105	0.100	0.107	-	-	0	0	-	1.050	1.000	1.070	-	-	0	-	0.00%
2023-06-14	0	0.105	0.101	0.105	0.101	0.106	300,000	30,327	0.1011	1.050	1.010	1.050	1.010	1.060	30,000	1.0109	0.00%
2023-06-13	0	0.105	0.100	0.107	0.100	0.109	306,000	30,738	0.1005	1.050	1.000	1.070	1.000	1.090	30,600	1.0045	0.00%
2023-06-12	0	0.105	0.101	0.109	0.097	0.111	42,400	4,328	0.1021	1.050	1.010	1.090	0.970	1.110	4,240	1.0208	-2.78%
2023-06-09	0	0.108	0.102	0.112	0.104	0.106	267,000	27,987	0.1048	1.080	1.020	1.120	1.040	1.060	26,700	1.0482	-4.42%
2023-06-08	0	0.113	0.106	0.115	0.113	0.113	22,200	2,514	0.1132	1.130	1.060	1.150	1.130	1.130	2,220	1.1324	0.00%
2023-06-07	0	0.113	0.103	0.113	-	-	0	0	-	1.130	1.030	1.130	-	-	0	-	-2.59%
2023-06-06	0	0.116	0.103	0.117	0.112	0.116	6,000	684	0.1140	1.160	1.030	1.170	1.120	1.160	600	1.1400	3.57%
2023-06-05	0	0.112	0.103	0.112	-	-	0	0	-	1.120	1.030	1.120	-	-	0	-	0.00%
2023-06-02	0	0.112	0.102	0.115	-	-	0	0	-	1.120	1.020	1.150	-	-	0	-	0.00%
2023-06-01	0	0.112	0.100	0.112	-	-	0	0	-	1.120	1.000	1.120	-	-	0	-	0.00%
2023-05-31	0	0.112	0.101	0.113	0.114	0.114	3,000	342	0.1140	1.120	1.010	1.130	1.140	1.140	300	1.1400	10.89%
2023-05-30	0	0.101	0.101	0.113	0.101	0.101	24,000	2,424	0.1010	1.010	1.010	1.130	1.010	1.010	2,400	1.0100	-11.40%
2023-05-29	0	0.114	0.102	0.114	0.117	0.117	3,000	351	0.1170	1.140	1.020	1.140	1.170	1.170	300	1.1700	8.57%
2023-05-25	0	0.105	0.105	0.113	0.105	0.114	99,000	11,193	0.1131	1.050	1.050	1.130	1.050	1.140	9,900	1.1306	-0.94%
2023-05-24	0	0.106	0.106	0.110	-	-	3,000	318	0.1060	1.060	1.060	1.100	-	-	300	1.0600	0.00%
2023-05-23	0	0.106	0.100	0.106	0.106	0.107	174,000	18,576	0.1068	1.060	1.000	1.060	1.060	1.070	17,400	1.0676	6.00%
2023-05-22	0	0.100	0.100	0.108	0.100	0.108	6,000	624	0.1040	1.000	1.000	1.080	1.000	1.080	600	1.0400	0.00%
2023-05-19	0	0.100	0.100	0.108	0.100	0.102	126,000	12,798	0.1016	1.000	1.000	1.080	1.000	1.020	12,600	1.0157	-11.50%
2023-05-18	0	0.113	0.103	0.114	-	-	0	0	-	1.130	1.030	1.140	-	-	0	-	-0.88%
2023-05-17	0	0.114	0.105	0.114	0.115	0.118	117,000	13,524	0.1156	1.140	1.050	1.140	1.150	1.180	11,700	1.1559	4.59%
2023-05-16	0	0.109	0.099	0.113	0.109	0.117	18,000	1,890	0.1050	1.090	0.990	1.130	1.090	1.170	1,800	1.0500	10.10%
2023-05-15	0	0.099	0.099	0.113	0.099	0.100	57,000	5,694	0.0999	0.990	0.990	1.130	0.990	1.000	5,700	0.9989	-13.16%
2023-05-12	0	0.114	0.099	0.114	0.113	0.117	6,000	690	0.1150	1.140	0.990	1.140	1.130	1.170	600	1.1500	0.88%
2023-05-11	0	0.113	0.099	0.113	0.113	0.113	3,000	339	0.1130	1.130	0.990	1.130	1.130	1.130	300	1.1300	4.63%
2023-05-10	0	0.108	0.098	0.113	-	-	6,000	588	0.0980	1.080	0.980	1.130	-	-	600	0.9800	0.00%
2023-05-09	0	0.108	0.099	0.108	0.108	0.108	18,000	1,944	0.1080	1.080	0.990	1.080	1.080	1.080	1,800	1.0800	-4.42%
2023-05-08	0	0.113	0.098	0.113	0.114	0.118	33,000	3,774	0.1144	1.130	0.980	1.130	1.140	1.180	3,300	1.1436	0.89%
2023-05-05	0	0.112	0.096	0.112	0.112	0.112	3,000	336	0.1120	1.120	0.960	1.120	1.120	1.120	300	1.1200	0.00%
2023-05-04	0	0.112	0.098	0.112	0.115	0.118	486,000	55,953	0.1151	1.120	0.980	1.120	1.150	1.180	48,600	1.1513	6.67%
2023-05-03	0	0.105	0.097	0.119	0.095	0.108	156,000	15,426	0.0989	1.050	0.970	1.190	0.950	1.080	15,600	0.9888	10.53%
2023-05-02	0	0.095	0.095	0.105	0.095	0.097	171,000	16,614	0.0972	0.950	0.950	1.050	0.950	0.970	17,100	0.9716	-18.10%
2023-04-28	0	0.116	0.097	0.116	0.119	0.119	12,000	1,428	0.1190	1.160	0.970	1.160	1.190	1.190	1,200	1.1900	0.00%
2023-04-27	0	0.116	0.097	0.117	0.119	0.119	3,000	357	0.1190	1.160	0.970	1.170	1.190	1.190	300	1.1900	1.75%
2023-04-26	0	0.114	0.097	0.115	-	-	0	0	-	1.140	0.970	1.150	-	-	0	-	-2.56%
2023-04-25	0	0.117	0.097	0.120	-	-	0	0	-	1.170	0.970	1.200	-	-	0	-	0.00%
2023-04-24	0	0.117	0.097	0.117	-	-	0	0	-	1.170	0.970	1.170	-	-	0	-	0.00%
2023-04-21	0	0.117	0.096	0.120	-	-	0	0	-	1.170	0.960	1.200	-	-	0	-	0.00%
2023-04-20	0	0.117	0.096	0.119	-	-	0	0	-	1.170	0.960	1.190	-	-	0	-	0.00%
2023-04-19	0	0.117	0.096	0.118	0.117	0.117	3,000	351	0.1170	1.170	0.960	1.180	1.170	1.170	300	1.1700	1.74%
2023-04-18	0	0.115	0.096	0.115	-	-	0	0	-	1.150	0.960	1.150	-	-	0	-	-1.71%
2023-04-17	0	0.117	0.096	0.117	0.120	0.120	3,000	360	0.1200	1.170	0.960	1.170	1.200	1.200	300	1.2000	1.74%
2023-04-14	0	0.115	0.098	0.115	0.105	0.117	12,000	1,326	0.1105	1.150	0.980	1.150	1.050	1.170	1,200	1.1050	9.52%
2023-04-13	0	0.105	0.097	0.105	0.096	0.106	219,000	21,582	0.0985	1.050	0.970	1.050	0.960	1.060	21,900	0.9855	0.00%
2023-04-12	0	0.105	0.097	0.105	0.095	0.107	357,000	34,599	0.0969	1.050	0.970	1.050	0.950	1.070	35,700	0.9692	-1.87%
2023-04-11	0	0.107	0.100	0.109	0.100	0.107	78,000	7,866	0.1008	1.070	1.000	1.090	1.000	1.070	7,800	1.0085	-6.96%
2023-04-06	0	0.115	0.098	0.115	0.121	0.122	15,000	1,818	0.1212	1.150	0.980	1.150	1.210	1.220	1,500	1.2120	4.55%
2023-04-04	0	0.110	0.098	0.110	0.110	0.124	15,000	1,692	0.1128	1.100	0.980	1.100	1.100	1.240	1,500	1.1280	-6.78%
2023-04-03	0	0.118	0.098	0.118	0.128	0.128	3,000	384	0.1280	1.180	0.980	1.180	1.280	1.280	300	1.2800	0.00%
2023-03-31	0	0.118	0.098	0.118	0.121	0.121	3,000	363	0.1210	1.180	0.980	1.180	1.210	1.210	300	1.2100	0.85%
2023-03-30	0	0.117	0.098	0.117	0.128	0.128	3,000	384	0.1280	1.170	0.980	1.170	1.280	1.280	300	1.2800	1.74%
2023-03-29	0	0.115	0.098	0.115	0.119	0.119	3,000	357	0.1190	1.150	0.980	1.150	1.190	1.190	300	1.1900	2.68%
2023-03-28	0	0.112	0.098	0.112	0.095	0.128	1,227,000	120,498	0.0982	1.120	0.980	1.120	0.950	1.280	122,700	0.9821	4.67%
2023-03-27	0	0.107	0.099	0.107	-	-	0	0	-	1.070	0.990	1.070	-	-	0	-	0.00%
2023-03-24	0	0.107	0.100	0.107	0.092	0.108	360,000	36,456	0.1013	1.070	1.000	1.070	0.920	1.080	36,000	1.0127	10.31%
2023-03-23	0	0.097	0.097	0.104	0.096	0.098	1,866,000	181,308	0.0972	0.970	0.970	1.040	0.960	0.980	186,600	0.9716	-7.62%
2023-03-22	0	0.105	0.101	0.105	0.100	0.105	816,000	81,987	0.1005	1.050	1.010	1.050	1.000	1.050	81,600	1.0047	-4.55%
2023-03-21	0	0.110	0.102	0.110	0.110	0.113	33,000	3,639	0.1103	1.100	1.020	1.100	1.100	1.130	3,300	1.1027	10.00%
2023-03-20	0	0.100	0.100	0.113	0.100	0.103	132,000	13,362	0.1012	1.000	1.000	1.130	1.000	1.030	13,200	1.0123	-14.53%
2023-03-17	0	0.117	0.104	0.117	-	-	0	0	-	1.170	1.040	1.170	-	-	0	-	0.00%
2023-03-16	0	0.117	0.102	0.117	0.113	0.117	9,000	1,041	0.1157	1.170	1.020	1.170	1.130	1.170	900	1.1567	12.50%
2023-03-15	0	0.104	0.104	0.118	0.104	0.109	4,656,000	488,658	0.1050	1.040	1.040	1.180	1.040	1.090	465,600	1.0495	-0.95%
2023-03-14	0	0.105	0.105	0.109	0.105	0.116	597,000	66,297	0.1111	1.050	1.050	1.090	1.050	1.160	59,700	1.1105	-4.55%
2023-03-13	0	0.110	0.106	0.109	0.106	0.114	1,247,000	134,358	0.1077	1.100	1.060	1.090	1.060	1.140	124,700	1.0774	1.85%
2023-03-10	0	0.108	0.108	0.114	0.107	0.108	216,000	23,325	0.1080	1.080	1.080	1.140	1.070	1.080	21,600	1.0799	-7.69%
2023-03-09	0	0.117	0.106	0.119	-	-	0	0	-	1.170	1.060	1.190	-	-	0	-	-1.68%
2023-03-08	0	0.119	0.109	0.120	0.119	0.120	267,000	31,848	0.1193	1.190	1.090	1.200	1.190	1.200	26,700	1.1928	0.85%
2023-03-07	0	0.118	0.115	0.119	0.118	0.120	597,000	70,992	0.1189	1.180	1.150	1.190	1.180	1.200	59,700	1.1891	-5.60%
2023-03-06	0	0.125	0.117	0.126	0.125	0.129	123,000	15,204	0.1236	1.250	1.170	1.260	1.250	1.290	12,300	1.2361	7.76%
2023-03-03	0	0.116	0.116	0.120	0.115	0.120	2,301,000	273,435	0.1188	1.160	1.160	1.200	1.150	1.200	230,100	1.1883	-2.52%
2023-03-02	0	0.119	0.112	0.119	0.100	0.120	1,725,000	194,640	0.1128	1.190	1.120	1.190	1.000	1.200	172,500	1.1283	10.19%
2023-03-01	0	0.108	0.108	0.115	0.100	0.117	159,000	16,512	0.1038	1.080	1.080	1.150	1.000	1.170	15,900	1.0385	6.93%
2023-02-28	0	0.101	0.100	0.113	0.100	0.118	4,239,000	447,054	0.1055	1.010	1.000	1.130	1.000	1.180	423,900	1.0546	-13.68%
2023-02-27	0	0.117	0.112	0.117	0.110	0.121	1,227,000	141,852	0.1156	1.170	1.120	1.170	1.100	1.210	122,700	1.1561	-3.31%
2023-02-24	0	0.121	0.108	0.121	0.109	0.128	1,545,000	176,664	0.1143	1.210	1.080	1.210	1.090	1.280	154,500	1.1435	1.68%
2023-02-23	0	0.119	0.109	0.119	0.120	0.120	3,000	360	0.1200	1.190	1.090	1.190	1.200	1.200	300	1.2000	9.17%
2023-02-22	0	0.109	0.108	0.127	0.108	0.115	8,010,000	883,515	0.1103	1.090	1.080	1.270	1.080	1.150	801,000	1.1030	-5.22%
2023-02-21	0	0.115	0.113	0.120	0.115	0.120	5,133,000	614,973	0.1198	1.150	1.130	1.200	1.150	1.200	513,300	1.1981	-7.26%
2023-02-20	0	0.124	0.108	0.124	0.108	0.108	165,000	17,820	0.1080	1.240	1.080	1.240	1.080	1.080	16,500	1.0800	-0.80%
2023-02-17	0	0.125	0.107	0.128	-	-	0	0	-	1.250	1.070	1.280	-	-	0	-	0.00%
2023-02-16	0	0.125	0.106	0.125	-	-	0	0	-	1.250	1.060	1.250	-	-	0	-	0.00%
2023-02-15	0	0.125	0.108	0.125	0.116	0.128	375,000	47,067	0.1255	1.250	1.080	1.250	1.160	1.280	37,500	1.2551	20.19%
2023-02-14	0	0.104	0.104	0.114	0.092	0.116	1,566,000	162,597	0.1038	1.040	1.040	1.140	0.920	1.160	156,600	1.0383	-9.57%
2023-02-13	0	0.115	0.115	0.121	0.115	0.115	138,000	15,870	0.1150	1.150	1.150	1.210	1.150	1.150	13,800	1.1500	-6.50%
2023-02-10	0	0.123	0.108	0.124	0.124	0.124	198,000	24,552	0.1240	1.230	1.080	1.240	1.240	1.240	19,800	1.2400	-0.81%
2023-02-09	0	0.124	0.109	0.125	0.124	0.124	3,000	372	0.1240	1.240	1.090	1.250	1.240	1.240	300	1.2400	0.00%
2023-02-08	0	0.124	0.110	0.124	0.125	0.125	3,000	375	0.1250	1.240	1.100	1.240	1.250	1.250	300	1.2500	5.08%
2023-02-07	0	0.118	0.109	0.123	-	-	0	0	-	1.180	1.090	1.230	-	-	0	-	0.00%
2023-02-06	0	0.118	0.108	0.118	0.109	0.119	474,000	56,052	0.1183	1.180	1.080	1.180	1.090	1.190	47,400	1.1825	4.42%
2023-02-03	0	0.113	0.109	0.118	0.108	0.114	84,000	9,303	0.1108	1.130	1.090	1.180	1.080	1.140	8,400	1.1075	-0.88%
2023-02-02	0	0.114	0.112	0.114	0.109	0.123	5,244,000	580,188	0.1106	1.140	1.120	1.140	1.090	1.230	524,400	1.1064	6.54%
2023-02-01	0	0.107	0.107	0.122	0.106	0.110	221,000	23,474	0.1062	1.070	1.070	1.220	1.060	1.100	22,100	1.0622	-2.73%
2023-01-31	0	0.110	0.110	0.124	-	-	0	0	-	1.100	1.100	1.240	-	-	0	-	0.92%
2023-01-30	0	0.109	0.108	0.124	0.109	0.126	39,000	4,440	0.1138	1.090	1.080	1.240	1.090	1.260	3,900	1.1385	3.81%
2023-01-27	0	0.105	0.105	0.121	0.105	0.105	90,000	9,450	0.1050	1.050	1.050	1.210	1.050	1.050	9,000	1.0500	-5.41%
2023-01-26	0	0.111	0.105	0.113	0.111	0.111	138,000	15,441	0.1119	1.110	1.050	1.130	1.110	1.110	13,800	1.1189	-9.76%
2023-01-20	0	0.123	0.115	0.122	0.115	0.130	975,000	112,641	0.1155	1.230	1.150	1.220	1.150	1.300	97,500	1.1553	6.03%
2023-01-19	0	0.116	0.116	0.121	0.116	0.130	1,272,000	160,344	0.1261	1.160	1.160	1.210	1.160	1.300	127,200	1.2606	-8.66%
2023-01-18	0	0.127	0.114	0.127	-	-	0	0	-	1.270	1.140	1.270	-	-	0	-	0.00%
2023-01-17	0	0.127	0.127	0.128	0.127	0.130	63,000	8,118	0.1289	1.270	1.270	1.280	1.270	1.300	6,300	1.2886	-1.55%
2023-01-16	0	0.129	0.118	0.129	-	-	0	0	-	1.290	1.180	1.290	-	-	0	-	0.00%
2023-01-13	0	0.129	0.116	0.130	0.129	0.129	12,000	1,548	0.1290	1.290	1.160	1.300	1.290	1.290	1,200	1.2900	2.38%
2023-01-12	0	0.126	0.114	0.129	0.112	0.135	69,000	7,875	0.1141	1.260	1.140	1.290	1.120	1.350	6,900	1.1413	10.53%
2023-01-11	0	0.114	0.098	0.116	0.114	0.115	129,000	14,826	0.1149	1.140	0.980	1.160	1.140	1.150	12,900	1.1493	0.00%
2023-01-10	0	0.114	0.107	0.114	-	-	0	0	-	1.140	1.070	1.140	-	-	0	-	-0.87%
2023-01-09	0	0.115	0.102	0.117	0.115	0.116	93,000	10,779	0.1159	1.150	1.020	1.170	1.150	1.160	9,300	1.1590	0.00%
2023-01-06	0	0.115	0.111	0.115	0.110	0.118	150,000	16,713	0.1114	1.150	1.110	1.150	1.100	1.180	15,000	1.1142	-0.86%
2023-01-05	0	0.116	0.116	0.119	-	-	0	0	-	1.160	1.160	1.190	-	-	0	-	0.00%
2023-01-04	0	0.116	0.110	0.116	0.115	0.119	87,000	10,029	0.1153	1.160	1.100	1.160	1.150	1.190	8,700	1.1528	1.75%
2023-01-03	0	0.114	0.112	0.118	0.110	0.119	174,000	20,124	0.1157	1.140	1.120	1.180	1.100	1.190	17,400	1.1566	-5.79%
2022-12-30	0	0.121	0.112	0.121	0.112	0.125	198,000	24,117	0.1218	1.210	1.120	1.210	1.120	1.250	19,800	1.2180	8.04%
2022-12-29	0	0.112	0.112	0.120	0.112	0.121	234,000	26,880	0.1149	1.120	1.120	1.200	1.120	1.210	23,400	1.1487	-11.81%
2022-12-28	0	0.127	0.121	0.127	0.122	0.129	945,000	116,361	0.1231	1.270	1.210	1.270	1.220	1.290	94,500	1.2313	-1.55%
2022-12-23	0	0.129	0.122	0.129	0.135	0.135	9,000	1,215	0.1350	1.290	1.220	1.290	1.350	1.350	900	1.3500	4.03%
2022-12-22	0	0.124	0.121	0.128	0.124	0.128	48,000	5,964	0.1243	1.240	1.210	1.280	1.240	1.280	4,800	1.2425	-3.13%
2022-12-21	0	0.128	0.122	0.128	0.122	0.128	216,000	26,958	0.1248	1.280	1.220	1.280	1.220	1.280	21,600	1.2481	4.92%
2022-12-20	0	0.122	0.122	0.124	0.122	0.130	552,000	70,071	0.1269	1.220	1.220	1.240	1.220	1.300	55,200	1.2694	-5.43%
2022-12-19	0	0.129	0.126	0.130	0.125	0.135	1,161,000	149,358	0.1286	1.290	1.260	1.300	1.250	1.350	116,100	1.2865	0.78%
2022-12-16	0	0.128	0.118	0.128	0.132	0.132	3,000	396	0.1320	1.280	1.180	1.280	1.320	1.320	300	1.3200	6.67%
2022-12-15	0	0.120	0.120	0.132	0.120	0.120	42,000	5,040	0.1200	1.200	1.200	1.320	1.200	1.200	4,200	1.2000	0.00%
2022-12-14	0	0.120	0.120	0.128	0.119	0.121	621,000	74,460	0.1199	1.200	1.200	1.280	1.190	1.210	62,100	1.1990	-4.76%
2022-12-13	0	0.126	0.120	0.128	0.120	0.130	348,000	42,696	0.1227	1.260	1.200	1.280	1.200	1.300	34,800	1.2269	0.80%
2022-12-12	0	0.125	0.125	0.135	0.125	0.135	384,000	48,552	0.1264	1.250	1.250	1.350	1.250	1.350	38,400	1.2644	2.46%
2022-12-09	0	0.122	0.122	0.127	0.122	0.123	339,000	41,385	0.1221	1.220	1.220	1.270	1.220	1.230	33,900	1.2208	-6.15%
2022-12-08	0	0.130	0.117	0.131	0.130	0.134	147,000	19,170	0.1304	1.300	1.170	1.310	1.300	1.340	14,700	1.3041	8.33%
2022-12-07	0	0.120	0.120	0.123	0.117	0.124	1,020,000	124,203	0.1218	1.200	1.200	1.230	1.170	1.240	102,000	1.2177	2.56%
2022-12-06	0	0.117	0.116	0.117	0.112	0.117	219,000	24,939	0.1139	1.170	1.160	1.170	1.120	1.170	21,900	1.1388	-1.68%
2022-12-05	0	0.119	0.115	0.119	0.116	0.127	834,000	100,818	0.1209	1.190	1.150	1.190	1.160	1.270	83,400	1.2088	4.39%
2022-12-02	0	0.114	0.113	0.117	0.112	0.120	801,000	92,268	0.1152	1.140	1.130	1.170	1.120	1.200	80,100	1.1519	-0.87%
2022-12-01	0	0.115	0.112	0.124	0.112	0.126	642,000	72,531	0.1130	1.150	1.120	1.240	1.120	1.260	64,200	1.1298	0.00%
2022-11-30	0	0.115	0.112	0.115	0.112	0.115	1,599,000	180,177	0.1127	1.150	1.120	1.150	1.120	1.150	159,900	1.1268	-0.86%
2022-11-29	0	0.116	0.114	0.117	0.114	0.128	1,491,000	173,409	0.1163	1.160	1.140	1.170	1.140	1.280	149,100	1.1630	0.87%
2022-11-28	0	0.115	0.115	0.116	0.115	0.124	573,000	66,540	0.1161	1.150	1.150	1.160	1.150	1.240	57,300	1.1613	-7.26%
2022-11-25	0	0.124	0.124	0.127	0.124	0.128	4,938,000	619,578	0.1255	1.240	1.240	1.270	1.240	1.280	493,800	1.2547	-3.13%
2022-11-24	0	0.128	0.126	0.130	0.126	0.140	5,883,000	762,351	0.1296	1.280	1.260	1.300	1.260	1.400	588,300	1.2959	-6.57%
2022-11-23	0	0.137	0.137	0.138	0.127	0.139	3,933,000	521,739	0.1327	1.370	1.370	1.380	1.270	1.390	393,300	1.3266	7.03%
2022-11-22	0	0.128	0.121	0.128	0.123	0.135	4,083,000	516,423	0.1265	1.280	1.210	1.280	1.230	1.350	408,300	1.2648	0.00%
2022-11-21	0	0.128	0.124	0.128	0.120	0.132	1,890,000	233,295	0.1234	1.280	1.240	1.280	1.200	1.320	189,000	1.2344	0.00%
2022-11-18	0	0.128	0.118	0.128	0.106	0.132	7,614,000	913,170	0.1199	1.280	1.180	1.280	1.060	1.320	761,400	1.1993	6.67%
2022-11-17	0	0.120	0.113	0.120	0.089	0.125	16,866,000	1,889,082	0.1120	1.200	1.130	1.200	0.890	1.250	1,686,600	1.1201	8.11%
2022-11-16	0	0.111	0.110	0.111	0.071	0.115	32,133,000	3,195,834	0.0995	1.110	1.100	1.110	0.710	1.150	3,213,300	0.9946	46.05%
2022-11-15	0	0.076	0.071	0.076	0.062	0.076	4,098,000	284,397	0.0694	0.760	0.710	0.760	0.620	0.760	409,800	0.6940	13.43%
2022-11-14	0	0.067	0.066	0.067	0.055	0.087	11,178,000	748,017	0.0669	0.670	0.660	0.670	0.550	0.870	1,117,800	0.6692	21.82%
2022-11-11	0	0.055	0.053	0.055	0.053	0.060	1,761,000	97,383	0.0553	0.550	0.530	0.550	0.530	0.600	176,100	0.5530	1.85%
2022-11-10	0	0.054	0.054	0.056	0.053	0.061	480,000	25,986	0.0541	0.540	0.540	0.560	0.530	0.610	48,000	0.5414	-8.47%
2022-11-09	0	0.059	0.056	0.059	0.056	0.060	1,155,000	67,002	0.0580	0.590	0.560	0.590	0.560	0.600	115,500	0.5801	-1.67%
2022-11-08	0	0.060	0.059	0.060	0.056	0.062	1,083,000	63,114	0.0583	0.600	0.590	0.600	0.560	0.620	108,300	0.5828	3.45%
2022-11-07	0	0.058	0.057	0.058	0.054	0.062	6,090,000	351,696	0.0577	0.580	0.570	0.580	0.540	0.620	609,000	0.5775	11.54%
2022-11-04	0	0.052	0.050	0.052	0.050	0.055	756,000	37,950	0.0502	0.520	0.500	0.520	0.500	0.550	75,600	0.5020	-3.70%
2022-11-03	0	0.054	0.050	0.054	0.049	0.055	2,169,000	112,320	0.0518	0.540	0.500	0.540	0.490	0.550	216,900	0.5178	5.88%
2022-11-02	0	0.051	0.050	0.051	0.050	0.059	1,914,000	99,348	0.0519	0.510	0.500	0.510	0.500	0.590	191,400	0.5191	-5.56%
2022-11-01	0	0.054	0.051	0.054	0.050	0.057	1,554,000	81,153	0.0522	0.540	0.510	0.540	0.500	0.570	155,400	0.5222	-3.57%
2022-10-31	0	0.056	0.051	0.056	0.048	0.058	450,000	24,417	0.0543	0.560	0.510	0.560	0.480	0.580	45,000	0.5426	-1.75%
2022-10-28	0	0.057	0.053	0.057	0.052	0.060	657,000	36,981	0.0563	0.570	0.530	0.570	0.520	0.600	65,700	0.5629	-1.72%
2022-10-27	0	0.058	0.054	0.058	0.049	0.065	13,332,000	774,180	0.0581	0.580	0.540	0.580	0.490	0.650	1,333,200	0.5807	18.37%
2022-10-26	0	0.049	0.048	0.049	0.048	0.053	300,000	14,499	0.0483	0.490	0.480	0.490	0.480	0.530	30,000	0.4833	-2.00%
2022-10-25	0	0.050	0.049	0.050	0.048	0.057	804,000	39,618	0.0493	0.500	0.490	0.500	0.480	0.570	80,400	0.4928	4.17%
2022-10-24	0	0.048	0.045	0.048	0.045	0.057	4,110,000	192,312	0.0468	0.480	0.450	0.480	0.450	0.570	411,000	0.4679	-9.43%
2022-10-21	0	0.053	0.051	0.053	0.050	0.059	1,110,000	56,763	0.0511	0.530	0.510	0.530	0.500	0.590	111,000	0.5114	-1.85%
2022-10-20	0	0.054	0.051	0.054	0.050	0.055	2,463,000	129,642	0.0526	0.540	0.510	0.540	0.500	0.550	246,300	0.5264	5.88%
2022-10-19	0	0.051	0.051	0.058	0.050	0.059	3,609,000	187,902	0.0521	0.510	0.510	0.580	0.500	0.590	360,900	0.5206	-12.07%
2022-10-18	0	0.058	0.054	0.058	0.053	0.063	2,775,000	153,888	0.0555	0.580	0.540	0.580	0.530	0.630	277,500	0.5546	-9.38%
2022-10-17	0	0.064	0.056	0.064	0.057	0.068	3,276,000	204,105	0.0623	0.640	0.560	0.640	0.570	0.680	327,600	0.6230	1.59%
2022-10-14	0	0.063	0.060	0.063	0.057	0.070	4,587,000	296,934	0.0647	0.630	0.600	0.630	0.570	0.700	458,700	0.6473	-1.56%
2022-10-13	0	0.064	0.062	0.066	0.060	0.080	3,897,000	265,434	0.0681	0.640	0.620	0.660	0.600	0.800	389,700	0.6811	-12.33%
2022-10-12	0	0.073	0.071	0.073	0.071	0.088	26,070,000	2,037,591	0.0782	0.730	0.710	0.730	0.710	0.880	2,607,000	0.7816	2.82%
2022-10-11	0	0.071	0.071	0.073	0.063	0.170	98,340,000	11,122,380	0.1131	0.710	0.710	0.730	0.630	1.700	9,834,000	1.1310	-16.47%
2022-10-10	1	-	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2022-10-07	0	0.085	0.079	0.085	0.070	0.089	831,000	66,942	0.0806	0.850	0.790	0.850	0.700	0.890	83,100	0.8056	6.25%
2022-10-06	0	0.080	0.075	0.080	0.073	0.080	1,545,010	118,962	0.0770	0.800	0.750	0.800	0.730	0.800	154,501	0.7700	6.67%
2022-10-05	0	0.075	0.069	0.075	0.070	0.084	1,299,000	95,583	0.0736	0.750	0.690	0.750	0.700	0.840	129,900	0.7358	-2.60%
2022-10-03	0	0.077	0.076	0.077	0.065	0.091	2,595,000	197,526	0.0761	0.770	0.760	0.770	0.650	0.910	259,500	0.7612	-8.33%
2022-09-30	0	0.084	0.083	0.084	0.077	0.143	11,583,000	1,001,253	0.0864	0.840	0.830	0.840	0.770	1.430	1,158,300	0.8644	-37.78%
2022-09-29	0	0.135	0.113	0.135	0.113	0.140	2,493,000	310,749	0.1246	1.350	1.130	1.350	1.130	1.400	249,300	1.2465	-3.57%
2022-09-28	0	0.140	0.135	0.140	0.132	0.143	735,000	102,039	0.1388	1.400	1.350	1.400	1.320	1.430	73,500	1.3883	-2.78%
2022-09-27	0	0.144	0.130	0.144	0.135	0.150	720,000	100,293	0.1393	1.440	1.300	1.440	1.350	1.500	72,000	1.3930	-2.04%
2022-09-26	0	0.147	0.139	0.147	0.139	0.155	180,000	25,392	0.1411	1.470	1.390	1.470	1.390	1.550	18,000	1.4107	1.38%
2022-09-23	0	0.145	0.142	0.145	0.143	0.153	1,410,000	201,948	0.1432	1.450	1.420	1.450	1.430	1.530	141,000	1.4323	1.40%
2022-09-22	0	0.143	0.135	0.143	0.135	0.144	1,917,000	266,718	0.1391	1.430	1.350	1.430	1.350	1.440	191,700	1.3913	1.42%
2022-09-21	0	0.141	0.136	0.141	0.138	0.157	858,000	121,611	0.1417	1.410	1.360	1.410	1.380	1.570	85,800	1.4174	-4.73%
2022-09-20	0	0.148	0.142	0.148	0.138	0.149	2,031,000	295,998	0.1457	1.480	1.420	1.480	1.380	1.490	203,100	1.4574	2.78%
2022-09-19	0	0.144	0.137	0.144	0.136	0.158	3,636,000	508,884	0.1400	1.440	1.370	1.440	1.360	1.580	363,600	1.3996	-0.69%
2022-09-16	0	0.145	0.139	0.145	0.139	0.153	1,368,000	196,773	0.1438	1.450	1.390	1.450	1.390	1.530	136,800	1.4384	-3.33%
2022-09-15	0	0.150	0.142	0.150	0.142	0.159	738,000	107,106	0.1451	1.500	1.420	1.500	1.420	1.590	73,800	1.4513	-0.66%
2022-09-14	0	0.151	0.144	0.151	0.141	0.152	336,000	49,299	0.1467	1.510	1.440	1.510	1.410	1.520	33,600	1.4672	4.86%
2022-09-13	0	0.144	0.138	0.144	0.140	0.155	1,125,000	162,069	0.1441	1.440	1.380	1.440	1.400	1.550	112,500	1.4406	-2.70%
2022-09-09	0	0.148	0.140	0.148	0.138	0.160	2,373,000	338,634	0.1427	1.480	1.400	1.480	1.380	1.600	237,300	1.4270	-5.13%
2022-09-08	0	0.156	0.146	0.156	0.142	0.159	327,000	48,732	0.1490	1.560	1.460	1.560	1.420	1.590	32,700	1.4903	9.09%
2022-09-07	0	0.143	0.139	0.143	0.140	0.152	993,000	141,945	0.1429	1.430	1.390	1.430	1.400	1.520	99,300	1.4295	0.00%
2022-09-06	0	0.143	0.135	0.143	0.138	0.155	1,494,000	213,540	0.1429	1.430	1.350	1.430	1.380	1.550	149,400	1.4293	-3.38%
2022-09-05	0	0.148	0.135	0.149	0.141	0.160	273,000	40,320	0.1477	1.480	1.350	1.490	1.410	1.600	27,300	1.4769	5.71%
2022-09-02	0	0.140	0.135	0.140	0.139	0.157	603,000	84,753	0.1406	1.400	1.350	1.400	1.390	1.570	60,300	1.4055	-6.04%
2022-09-01	0	0.149	0.144	0.149	0.141	0.155	318,000	46,476	0.1462	1.490	1.440	1.490	1.410	1.550	31,800	1.4615	-1.32%
2022-08-31	0	0.151	0.145	0.151	0.145	0.161	567,000	85,629	0.1510	1.510	1.450	1.510	1.450	1.610	56,700	1.5102	-1.31%
2022-08-30	0	0.153	-	0.153	0.153	0.153	3,000	459	0.1530	1.530	-	1.530	1.530	1.530	300	1.5300	0.00%
2022-08-29	0	0.153	0.142	0.153	0.146	0.155	84,000	12,570	0.1496	1.530	1.420	1.530	1.460	1.550	8,400	1.4964	0.00%
2022-08-26	0	0.153	0.141	0.153	0.136	0.155	522,000	75,771	0.1452	1.530	1.410	1.530	1.360	1.550	52,200	1.4516	2.00%
2022-08-25	0	0.150	0.146	0.151	0.147	0.160	609,000	92,448	0.1518	1.500	1.460	1.510	1.470	1.600	60,900	1.5180	2.04%
2022-08-24	0	0.147	0.142	0.147	0.138	0.152	1,893,000	273,006	0.1442	1.470	1.420	1.470	1.380	1.520	189,300	1.4422	-3.29%
2022-08-23	0	0.152	0.142	0.152	0.150	0.153	63,000	9,522	0.1511	1.520	1.420	1.520	1.500	1.530	6,300	1.5114	-1.30%
2022-08-22	0	0.154	0.149	0.154	0.145	0.160	588,000	87,474	0.1488	1.540	1.490	1.540	1.450	1.600	58,800	1.4877	2.67%
2022-08-19	0	0.150	0.148	0.150	0.145	0.160	1,764,000	266,790	0.1512	1.500	1.480	1.500	1.450	1.600	176,400	1.5124	-5.66%
2022-08-18	0	0.159	0.152	0.159	0.154	0.180	1,345,500	213,546	0.1587	1.590	1.520	1.590	1.540	1.800	134,550	1.5871	-0.63%
2022-08-17	0	0.160	0.155	0.160	0.148	0.172	2,106,000	323,640	0.1537	1.600	1.550	1.600	1.480	1.720	210,600	1.5368	2.56%
2022-08-16	0	0.156	0.156	0.157	0.140	0.160	3,720,000	556,245	0.1495	1.560	1.560	1.570	1.400	1.600	372,000	1.4953	-1.27%
2022-08-15	0	0.158	0.153	0.158	0.155	0.178	846,000	136,620	0.1615	1.580	1.530	1.580	1.550	1.780	84,600	1.6149	-7.60%
2022-08-12	0	0.171	0.161	0.170	0.157	0.175	2,004,000	327,192	0.1633	1.710	1.610	1.700	1.570	1.750	200,400	1.6327	1.79%
2022-08-11	0	0.168	0.168	0.169	0.161	0.189	1,140,000	192,087	0.1685	1.680	1.680	1.690	1.610	1.890	114,000	1.6850	-1.18%
2022-08-10	0	0.170	0.164	0.170	0.162	0.172	870,000	145,338	0.1671	1.700	1.640	1.700	1.620	1.720	87,000	1.6706	4.29%
2022-08-09	0	0.163	0.160	0.163	0.159	0.180	1,437,000	235,620	0.1640	1.630	1.600	1.630	1.590	1.800	143,700	1.6397	-2.98%
2022-08-08	0	0.168	0.167	0.168	0.155	0.175	3,600,000	600,132	0.1667	1.680	1.670	1.680	1.550	1.750	360,000	1.6670	7.01%
2022-08-05	0	0.157	0.150	0.157	0.138	0.158	7,125,000	1,034,187	0.1451	1.570	1.500	1.570	1.380	1.580	712,500	1.4515	5.37%
2022-08-04	0	0.149	0.146	0.148	0.143	0.210	14,004,000	2,339,580	0.1671	1.490	1.460	1.480	1.430	2.100	1,400,400	1.6707	-8.59%
2022-08-03	0	0.163	0.155	0.163	0.114	0.275	40,646,000	7,174,908	0.1765	1.630	1.550	1.630	1.140	2.750	4,064,600	1.7652	-43.79%
2022-08-02	0	0.290	0.275	0.285	0.270	0.305	2,124,000	603,435	0.2841	2.900	2.750	2.850	2.700	3.050	212,400	2.8410	-1.69%
2022-08-01	0	0.295	0.280	0.295	0.280	0.315	2,943,000	854,400	0.2903	2.950	2.800	2.950	2.800	3.150	294,300	2.9032	0.00%
2022-07-29	0	0.295	0.280	0.295	0.275	0.325	8,976,000	2,590,110	0.2886	2.950	2.800	2.950	2.750	3.250	897,600	2.8856	1.72%
2022-07-28	0	0.290	0.285	0.290	0.290	0.310	747,000	219,795	0.2942	2.900	2.850	2.900	2.900	3.100	74,700	2.9424	-4.92%
2022-07-27	0	0.305	0.300	0.305	0.295	0.310	1,257,000	376,695	0.2997	3.050	3.000	3.050	2.950	3.100	125,700	2.9968	0.00%
2022-07-26	0	0.305	0.295	0.300	0.295	0.320	1,122,000	338,460	0.3017	3.050	2.950	3.000	2.950	3.200	112,200	3.0166	0.00%
2022-07-25	0	0.305	0.300	0.305	0.300	0.315	5,091,000	1,562,565	0.3069	3.050	3.000	3.050	3.000	3.150	509,100	3.0693	-1.61%
2022-07-22	0	0.310	0.300	0.310	0.300	0.315	4,917,010	1,516,757	0.3085	3.100	3.000	3.100	3.000	3.150	491,701	3.0847	0.00%
2022-07-21	0	0.310	0.305	0.310	0.305	0.340	4,125,000	1,318,455	0.3196	3.100	3.050	3.100	3.050	3.400	412,500	3.1963	0.00%
2022-07-20	0	0.310	0.310	0.315	0.305	0.335	5,190,000	1,669,680	0.3217	3.100	3.100	3.150	3.050	3.350	519,000	3.2171	-6.06%
2022-07-19	0	0.330	0.320	0.330	0.320	0.345	1,383,000	452,370	0.3271	3.300	3.200	3.300	3.200	3.450	138,300	3.2709	0.00%
2022-07-18	0	0.330	0.320	0.330	0.325	0.335	366,000	120,180	0.3284	3.300	3.200	3.300	3.250	3.350	36,600	3.2836	-1.49%
2022-07-15	0	0.335	0.325	0.335	0.320	0.335	2,694,000	876,435	0.3253	3.350	3.250	3.350	3.200	3.350	269,400	3.2533	1.52%
2022-07-14	0	0.330	0.325	0.330	0.320	0.345	5,148,000	1,681,140	0.3266	3.300	3.250	3.300	3.200	3.450	514,800	3.2656	3.13%
2022-07-13	0	0.320	0.315	0.320	0.315	0.335	2,793,000	894,870	0.3204	3.200	3.150	3.200	3.150	3.350	279,300	3.2040	1.59%
2022-07-12	0	0.315	0.310	0.315	0.310	0.335	2,421,000	762,270	0.3149	3.150	3.100	3.150	3.100	3.350	242,100	3.1486	0.00%
2022-07-11	0	0.315	0.310	0.315	0.305	0.315	2,364,000	732,975	0.3101	3.150	3.100	3.150	3.050	3.150	236,400	3.1006	0.00%
2022-07-08	0	0.315	0.310	0.315	0.305	0.315	1,329,000	407,280	0.3065	3.150	3.100	3.150	3.050	3.150	132,900	3.0646	1.61%
2022-07-07	0	0.310	0.305	0.310	0.310	0.310	6,000	1,860	0.3100	3.100	3.050	3.100	3.100	3.100	600	3.1000	0.00%
2022-07-06	0	0.310	0.305	0.310	0.305	0.320	1,487,512	465,008	0.3126	3.100	3.050	3.100	3.050	3.200	148,751	3.1261	-4.62%
2022-07-05	0	0.325	0.310	0.325	0.305	0.325	2,541,000	806,910	0.3176	3.250	3.100	3.250	3.050	3.250	254,100	3.1756	0.00%
2022-07-04	0	0.325	0.305	0.325	0.305	0.325	4,482,000	1,395,495	0.3114	3.250	3.050	3.250	3.050	3.250	448,200	3.1136	0.00%
2022-06-30	0	0.325	0.305	0.325	0.300	0.360	6,210,000	1,979,985	0.3188	3.250	3.050	3.250	3.000	3.600	621,000	3.1884	6.56%
2022-06-29	0	0.305	0.305	0.310	0.305	0.325	9,126,000	2,859,570	0.3133	3.050	3.050	3.100	3.050	3.250	912,600	3.1334	-3.17%
2022-06-28	0	0.315	0.310	0.315	0.305	0.325	7,182,000	2,281,230	0.3176	3.150	3.100	3.150	3.050	3.250	718,200	3.1763	1.61%
2022-06-27	0	0.310	0.310	0.315	0.310	0.335	3,780,000	1,202,070	0.3180	3.100	3.100	3.150	3.100	3.350	378,000	3.1801	-4.62%
2022-06-24	0	0.325	0.310	0.325	0.310	0.335	2,277,000	726,870	0.3192	3.250	3.100	3.250	3.100	3.350	227,700	3.1922	1.56%
2022-06-23	0	0.320	0.320	0.330	0.320	0.340	2,145,000	706,860	0.3295	3.200	3.200	3.300	3.200	3.400	214,500	3.2954	-4.48%
2022-06-22	0	0.335	0.335	0.340	0.335	0.385	2,251,000	774,280	0.3440	3.350	3.350	3.400	3.350	3.850	225,100	3.4397	-9.46%
2022-06-21	0	0.370	0.335	0.370	0.335	0.370	2,043,000	698,775	0.3420	3.700	3.350	3.700	3.350	3.700	204,300	3.4203	5.71%
2022-06-20	0	0.350	0.340	0.350	0.340	0.395	3,141,000	1,116,960	0.3556	3.500	3.400	3.500	3.400	3.950	314,100	3.5561	-7.89%
2022-06-17	0	0.380	0.360	0.380	0.360	0.380	3,987,000	1,472,835	0.3694	3.800	3.600	3.800	3.600	3.800	398,700	3.6941	2.70%
2022-06-16	0	0.370	0.370	0.375	0.370	0.405	1,308,000	491,700	0.3759	3.700	3.700	3.750	3.700	4.050	130,800	3.7592	-6.33%
2022-06-15	0	0.395	0.385	0.395	0.380	0.400	1,646,000	638,070	0.3876	3.950	3.850	3.950	3.800	4.000	164,600	3.8765	0.00%
2022-06-14	0	0.395	0.390	0.400	0.375	0.410	6,717,000	2,616,075	0.3895	3.950	3.900	4.000	3.750	4.100	671,700	3.8947	1.28%
2022-06-13	0	0.390	0.365	0.390	0.345	0.390	4,764,000	1,727,535	0.3626	3.900	3.650	3.900	3.450	3.900	476,400	3.6262	9.86%
2022-06-10	0	0.355	0.340	0.355	0.345	0.380	1,329,000	469,935	0.3536	3.550	3.400	3.550	3.450	3.800	132,900	3.5360	-2.74%
2022-06-09	0	0.365	0.355	0.365	0.345	0.380	1,155,000	411,255	0.3561	3.650	3.550	3.650	3.450	3.800	115,500	3.5606	2.82%
2022-06-08	0	0.355	0.350	0.355	0.345	0.365	2,046,000	718,815	0.3513	3.550	3.500	3.550	3.450	3.650	204,600	3.5133	2.90%
2022-06-07	0	0.345	0.335	0.345	0.320	0.345	4,635,000	1,532,730	0.3307	3.450	3.350	3.450	3.200	3.450	463,500	3.3069	6.15%
2022-06-06	0	0.325	0.315	0.325	0.310	0.325	3,168,000	998,565	0.3152	3.250	3.150	3.250	3.100	3.250	316,800	3.1520	3.17%
2022-06-02	0	0.315	0.310	0.315	0.300	0.330	3,318,000	1,041,540	0.3139	3.150	3.100	3.150	3.000	3.300	331,800	3.1391	0.00%
2022-06-01	0	0.315	0.305	0.315	0.295	0.320	8,802,000	2,721,885	0.3092	3.150	3.050	3.150	2.950	3.200	880,200	3.0923	3.28%
2022-05-31	0	0.305	0.295	0.305	0.290	0.310	3,033,000	907,365	0.2992	3.050	2.950	3.050	2.900	3.100	303,300	2.9916	3.39%
2022-05-30	0	0.295	0.285	0.295	0.285	0.300	276,000	80,430	0.2914	2.950	2.850	2.950	2.850	3.000	27,600	2.9141	3.51%
2022-05-27	0	0.285	0.275	0.285	0.275	0.315	3,573,000	1,038,015	0.2905	2.850	2.750	2.850	2.750	3.150	357,300	2.9052	-6.56%
2022-05-26	0	0.305	0.300	0.305	0.270	0.330	6,021,000	1,814,400	0.3013	3.050	3.000	3.050	2.700	3.300	602,100	3.0135	3.39%
2022-05-25	0	0.295	0.295	0.300	0.290	0.300	2,637,000	778,470	0.2952	2.950	2.950	3.000	2.900	3.000	263,700	2.9521	-3.28%
2022-05-24	0	0.305	0.295	0.300	0.295	0.330	993,000	305,340	0.3075	3.050	2.950	3.000	2.950	3.300	99,300	3.0749	-1.61%
2022-05-23	0	0.310	0.300	0.310	0.300	0.345	5,469,000	1,690,995	0.3092	3.100	3.000	3.100	3.000	3.450	546,900	3.0920	-10.14%
2022-05-20	0	0.345	0.335	0.345	0.330	0.380	6,063,000	2,075,625	0.3423	3.450	3.350	3.450	3.300	3.800	606,300	3.4234	0.00%
2022-05-19	0	0.345	0.335	0.345	0.335	0.380	7,485,000	2,579,580	0.3446	3.450	3.350	3.450	3.350	3.800	748,500	3.4463	-2.82%
2022-05-18	0	0.355	0.355	0.365	0.335	0.380	3,258,000	1,157,295	0.3552	3.550	3.550	3.650	3.350	3.800	325,800	3.5522	-5.33%
2022-05-17	0	0.375	0.340	0.385	0.345	0.380	3,858,000	1,394,640	0.3615	3.750	3.400	3.850	3.450	3.800	385,800	3.6149	-1.32%
2022-05-16	0	0.380	0.360	0.365	0.360	0.385	2,007,000	742,800	0.3701	3.800	3.600	3.650	3.600	3.850	200,700	3.7010	2.70%
2022-05-13	0	0.370	0.365	0.380	0.360	0.415	5,475,000	2,066,565	0.3775	3.700	3.650	3.800	3.600	4.150	547,500	3.7745	-3.90%
2022-05-12	0	0.385	0.385	0.400	0.380	0.425	4,431,000	1,732,290	0.3909	3.850	3.850	4.000	3.800	4.250	443,100	3.9095	-14.44%
2022-05-11	0	0.450	0.430	0.450	0.280	0.450	6,192,000	2,054,550	0.3318	4.500	4.300	4.500	2.800	4.500	619,200	3.3181	36.36%
2022-05-10	0	0.330	0.290	0.315	0.150	0.345	15,810,000	3,972,075	0.2512	3.300	2.900	3.150	1.500	3.450	1,581,000	2.5124	0.00%
2022-05-06	0	0.330	0.310	0.330	0.300	0.335	5,382,000	1,670,580	0.3104	3.300	3.100	3.300	3.000	3.350	538,200	3.1040	10.00%
2022-05-05	0	0.300	0.295	0.300	0.270	0.320	3,591,000	1,075,380	0.2995	3.000	2.950	3.000	2.700	3.200	359,100	2.9947	-7.69%
2022-05-04	0	0.325	0.315	0.320	0.320	0.345	3,819,000	1,288,080	0.3373	3.250	3.150	3.200	3.200	3.450	381,900	3.3728	-1.52%
2022-05-03	0	0.330	0.320	0.330	0.330	0.340	6,144,000	2,038,365	0.3318	3.300	3.200	3.300	3.300	3.400	614,400	3.3177	-4.35%
2022-04-29	0	0.345	0.325	0.345	0.325	0.355	1,941,000	654,705	0.3373	3.450	3.250	3.450	3.250	3.550	194,100	3.3730	-1.43%
2022-04-28	0	0.350	0.325	0.350	0.310	0.350	5,790,000	1,906,530	0.3293	3.500	3.250	3.500	3.100	3.500	579,000	3.2928	9.38%
2022-04-27	0	0.320	0.305	0.320	0.310	0.355	4,575,000	1,474,695	0.3223	3.200	3.050	3.200	3.100	3.550	457,500	3.2234	-7.25%
2022-04-26	0	0.345	0.335	0.345	0.330	0.355	7,710,000	2,670,165	0.3463	3.450	3.350	3.450	3.300	3.550	771,000	3.4632	4.55%
2022-04-25	0	0.330	0.330	0.335	0.330	0.370	4,857,000	1,648,860	0.3395	3.300	3.300	3.350	3.300	3.700	485,700	3.3948	-1.49%
2022-04-22	0	0.335	0.335	0.345	0.325	0.355	2,625,000	899,910	0.3428	3.350	3.350	3.450	3.250	3.550	262,500	3.4282	3.08%
2022-04-21	0	0.325	0.325	0.330	0.320	0.395	11,619,000	4,080,990	0.3512	3.250	3.250	3.300	3.200	3.950	1,161,900	3.5123	-13.33%
2022-04-20	0	0.375	0.350	0.375	0.345	0.375	2,340,000	825,105	0.3526	3.750	3.500	3.750	3.450	3.750	234,000	3.5261	4.17%
2022-04-19	0	0.360	0.345	0.360	0.335	0.375	6,310,000	2,206,015	0.3496	3.600	3.450	3.600	3.350	3.750	631,000	3.4961	-1.37%
2022-04-14	0	0.365	0.345	0.365	0.315	0.365	4,335,000	1,507,545	0.3478	3.650	3.450	3.650	3.150	3.650	433,500	3.4776	8.96%
2022-04-13	0	0.335	0.335	0.340	0.280	0.370	13,512,000	4,337,700	0.3210	3.350	3.350	3.400	2.800	3.700	1,351,200	3.2103	-8.22%
2022-04-12	0	0.365	0.360	0.365	0.360	0.400	4,212,000	1,560,585	0.3705	3.650	3.600	3.650	3.600	4.000	421,200	3.7051	-2.67%
2022-04-11	0	0.375	0.365	0.385	0.375	0.400	2,619,000	1,018,575	0.3889	3.750	3.650	3.850	3.750	4.000	261,900	3.8892	-5.06%
2022-04-08	0	0.395	0.390	0.395	0.360	0.410	8,739,000	3,339,645	0.3822	3.950	3.900	3.950	3.600	4.100	873,900	3.8215	-2.47%
2022-04-07	0	0.405	0.375	0.405	0.385	0.425	9,531,000	3,832,260	0.4021	4.050	3.750	4.050	3.850	4.250	953,100	4.0208	-1.22%
2022-04-06	0	0.410	0.410	0.415	0.400	0.450	2,316,000	975,645	0.4213	4.100	4.100	4.150	4.000	4.500	231,600	4.2126	-1.20%
2022-04-04	0	0.415	0.400	0.415	0.390	0.435	6,786,000	2,760,975	0.4069	4.150	4.000	4.150	3.900	4.350	678,600	4.0686	2.47%
2022-04-01	0	0.405	0.385	0.405	0.390	0.450	1,056,000	419,655	0.3974	4.050	3.850	4.050	3.900	4.500	105,600	3.9740	3.85%
2022-03-31	0	0.390	0.370	0.390	0.380	0.390	3,396,000	1,300,920	0.3831	3.900	3.700	3.900	3.800	3.900	339,600	3.8307	1.30%
2022-03-30	0	0.385	0.370	0.385	0.380	0.395	3,645,000	1,387,950	0.3808	3.850	3.700	3.850	3.800	3.950	364,500	3.8078	-1.28%
2022-03-29	0	0.390	0.360	0.390	0.360	0.390	5,589,000	2,098,695	0.3755	3.900	3.600	3.900	3.600	3.900	558,900	3.7550	0.00%
2022-03-28	0	0.390	0.375	0.390	0.375	0.390	1,542,000	590,100	0.3827	3.900	3.750	3.900	3.750	3.900	154,200	3.8268	2.63%
2022-03-25	0	0.380	0.360	0.380	0.365	0.385	5,427,000	2,039,775	0.3759	3.800	3.600	3.800	3.650	3.850	542,700	3.7586	1.33%
2022-03-24	0	0.375	0.365	0.375	0.375	0.375	3,000	1,125	0.3750	3.750	3.650	3.750	3.750	3.750	300	3.7500	0.00%
2022-03-23	0	0.375	0.360	0.370	0.365	0.375	1,818,000	672,480	0.3699	3.750	3.600	3.700	3.650	3.750	181,800	3.6990	1.35%
2022-03-22	0	0.370	0.345	0.370	0.350	0.390	2,751,000	1,017,555	0.3699	3.700	3.450	3.700	3.500	3.900	275,100	3.6989	2.78%
2022-03-21	0	0.360	0.315	0.360	0.345	0.380	3,216,000	1,158,360	0.3602	3.600	3.150	3.600	3.450	3.800	321,600	3.6019	-4.00%
2022-03-18	0	0.375	0.370	0.380	0.365	0.380	1,278,000	474,795	0.3715	3.750	3.700	3.800	3.650	3.800	127,800	3.7151	-2.60%
2022-03-17	0	0.385	0.375	0.385	0.380	0.385	2,781,000	1,057,005	0.3801	3.850	3.750	3.850	3.800	3.850	278,100	3.8008	2.67%
2022-03-16	0	0.375	0.370	0.375	0.340	0.400	4,203,000	1,613,655	0.3839	3.750	3.700	3.750	3.400	4.000	420,300	3.8393	-1.32%
2022-03-15	0	0.380	0.360	0.380	0.370	0.385	1,284,000	482,715	0.3759	3.800	3.600	3.800	3.700	3.850	128,400	3.7595	0.00%
2022-03-14	0	0.380	0.300	0.380	0.375	0.385	249,000	94,560	0.3798	3.800	3.000	3.800	3.750	3.850	24,900	3.7976	-2.56%
2022-03-11	0	0.390	0.375	0.390	0.375	0.390	2,994,000	1,141,170	0.3812	3.900	3.750	3.900	3.750	3.900	299,400	3.8115	0.00%
2022-03-10	0	0.390	0.375	0.390	0.375	0.420	6,537,000	2,533,575	0.3876	3.900	3.750	3.900	3.750	4.200	653,700	3.8757	-6.02%
2022-03-09	0	0.415	0.380	0.415	0.380	0.420	1,596,000	613,680	0.3845	4.150	3.800	4.150	3.800	4.200	159,600	3.8451	3.75%
2022-03-08	0	0.400	0.390	0.400	0.390	0.425	2,601,000	1,040,010	0.3999	4.000	3.900	4.000	3.900	4.250	260,100	3.9985	-4.76%
2022-03-07	0	0.420	0.400	0.420	0.375	0.430	5,236,000	2,074,345	0.3962	4.200	4.000	4.200	3.750	4.300	523,600	3.9617	10.53%
2022-03-04	0	0.380	0.375	0.380	0.375	0.415	2,220,000	858,825	0.3869	3.800	3.750	3.800	3.750	4.150	222,000	3.8686	-9.52%
2022-03-03	0	0.420	0.390	0.420	0.385	0.420	5,508,000	2,173,710	0.3946	4.200	3.900	4.200	3.850	4.200	550,800	3.9465	7.69%
2022-03-02	0	0.390	0.385	0.390	0.390	0.400	2,064,000	812,700	0.3938	3.900	3.850	3.900	3.900	4.000	206,400	3.9375	-2.50%
2022-03-01	0	0.400	0.380	0.400	0.395	0.425	1,323,000	545,595	0.4124	4.000	3.800	4.000	3.950	4.250	132,300	4.1239	-2.44%
2022-02-28	0	0.410	0.390	0.410	0.405	0.410	339,000	135,540	0.3998	4.100	3.900	4.100	4.050	4.100	33,900	3.9982	-1.20%
2022-02-25	0	0.415	0.380	0.415	0.405	0.450	1,134,000	480,225	0.4235	4.150	3.800	4.150	4.050	4.500	113,400	4.2348	0.00%
2022-02-24	0	0.415	0.390	0.415	0.410	0.425	2,949,000	1,231,980	0.4178	4.150	3.900	4.150	4.100	4.250	294,900	4.1776	-3.49%
2022-02-23	0	0.430	0.405	0.430	0.420	0.430	273,000	115,935	0.4247	4.300	4.050	4.300	4.200	4.300	27,300	4.2467	-1.15%
2022-02-22	0	0.435	0.425	0.435	0.425	0.440	708,000	306,825	0.4334	4.350	4.250	4.350	4.250	4.400	70,800	4.3337	1.16%
2022-02-21	0	0.430	0.425	0.435	0.430	0.460	1,080,000	479,505	0.4440	4.300	4.250	4.350	4.300	4.600	108,000	4.4399	-8.51%
2022-02-18	0	0.470	0.440	0.470	0.450	0.480	915,000	420,990	0.4601	4.700	4.400	4.700	4.500	4.800	91,500	4.6010	0.00%
2022-02-17	0	0.470	0.445	0.470	0.450	0.485	741,000	340,980	0.4602	4.700	4.450	4.700	4.500	4.850	74,100	4.6016	2.17%
2022-02-16	0	0.460	0.425	0.460	0.445	0.480	2,502,000	1,143,960	0.4572	4.600	4.250	4.600	4.450	4.800	250,200	4.5722	4.55%
2022-02-15	0	0.440	0.425	0.450	0.425	0.450	39,000	16,695	0.4281	4.400	4.250	4.500	4.250	4.500	3,900	4.2808	0.00%
2022-02-14	0	0.440	0.425	0.440	0.425	0.450	900,000	391,695	0.4352	4.400	4.250	4.400	4.250	4.500	90,000	4.3522	2.33%
2022-02-11	0	0.430	0.395	0.430	0.425	0.430	132,000	55,515	0.4206	4.300	3.950	4.300	4.250	4.300	13,200	4.2057	0.00%
2022-02-10	0	0.430	0.395	0.430	0.425	0.430	390,000	167,070	0.4284	4.300	3.950	4.300	4.250	4.300	39,000	4.2838	0.00%
2022-02-09	0	0.430	0.395	0.430	0.430	0.430	6,000	2,580	0.4300	4.300	3.950	4.300	4.300	4.300	600	4.3000	1.18%
2022-02-08	0	0.425	0.395	0.425	0.420	0.445	2,451,000	1,077,855	0.4398	4.250	3.950	4.250	4.200	4.450	245,100	4.3976	-3.41%
2022-02-07	0	0.440	0.405	0.440	0.440	0.450	7,071,000	3,111,330	0.4400	4.400	4.050	4.400	4.400	4.500	707,100	4.4001	-1.12%
2022-02-04	0	0.445	0.410	0.450	0.440	0.450	174,000	76,635	0.4404	4.450	4.100	4.500	4.400	4.500	17,400	4.4043	2.30%
2022-01-31	0	0.435	0.410	0.435	0.405	0.475	195,000	81,600	0.4185	4.350	4.100	4.350	4.050	4.750	19,500	4.1846	1.16%
2022-01-28	0	0.430	0.395	0.430	0.385	0.460	1,111,500	448,935	0.4039	4.300	3.950	4.300	3.850	4.600	111,150	4.0390	4.88%
2022-01-27	0	0.410	0.400	0.410	0.400	0.480	5,697,000	2,450,010	0.4301	4.100	4.000	4.100	4.000	4.800	569,700	4.3005	-3.53%
2022-01-26	0	0.425	0.420	0.425	0.420	0.430	774,000	325,305	0.4203	4.250	4.200	4.250	4.200	4.300	77,400	4.2029	0.00%
2022-01-25	0	0.425	0.405	0.425	0.420	0.435	324,000	138,195	0.4265	4.250	4.050	4.250	4.200	4.350	32,400	4.2653	0.00%
2022-01-24	0	0.425	0.410	0.425	0.430	0.430	3,000	1,290	0.4300	4.250	4.100	4.250	4.300	4.300	300	4.3000	-1.16%
2022-01-21	0	0.430	0.425	0.430	0.420	0.435	1,671,000	705,030	0.4219	4.300	4.250	4.300	4.200	4.350	167,100	4.2192	0.00%
2022-01-20	0	0.430	0.425	0.430	0.430	0.440	1,062,000	456,825	0.4302	4.300	4.250	4.300	4.300	4.400	106,200	4.3016	-2.27%
2022-01-19	0	0.440	0.435	0.440	0.435	0.485	1,851,000	838,875	0.4532	4.400	4.350	4.400	4.350	4.850	185,100	4.5320	-6.38%
2022-01-18	0	0.470	0.435	0.470	0.430	0.500	828,000	370,350	0.4473	4.700	4.350	4.700	4.300	5.000	82,800	4.4728	10.59%
2022-01-17	0	0.425	0.405	0.425	0.420	0.435	5,337,000	2,292,135	0.4295	4.250	4.050	4.250	4.200	4.350	533,700	4.2948	-1.16%
2022-01-14	0	0.430	0.405	0.430	0.420	0.450	4,638,000	2,008,995	0.4332	4.300	4.050	4.300	4.200	4.500	463,800	4.3316	0.00%
2022-01-13	0	0.430	0.405	0.435	0.425	0.445	3,810,000	1,645,380	0.4319	4.300	4.050	4.350	4.250	4.450	381,000	4.3186	-2.27%
2022-01-12	0	0.440	0.425	0.440	0.435	0.440	165,000	71,805	0.4352	4.400	4.250	4.400	4.350	4.400	16,500	4.3518	0.00%
2022-01-11	0	0.440	0.425	0.440	0.430	0.440	153,000	66,360	0.4337	4.400	4.250	4.400	4.300	4.400	15,300	4.3373	2.33%
2022-01-10	0	0.430	0.415	0.430	0.420	0.440	387,000	165,060	0.4265	4.300	4.150	4.300	4.200	4.400	38,700	4.2651	-2.27%
2022-01-07	0	0.440	0.425	0.440	0.420	0.445	2,766,000	1,203,675	0.4352	4.400	4.250	4.400	4.200	4.450	276,600	4.3517	2.33%
2022-01-06	0	0.430	0.415	0.430	0.420	0.440	3,423,000	1,483,530	0.4334	4.300	4.150	4.300	4.200	4.400	342,300	4.3340	-3.37%
2022-01-05	0	0.445	0.435	0.445	0.425	0.465	2,613,000	1,124,145	0.4302	4.450	4.350	4.450	4.250	4.650	261,300	4.3021	-4.30%
2022-01-04	0	0.465	0.455	0.465	0.460	0.470	432,009	199,609	0.4620	4.650	4.550	4.650	4.600	4.700	43,201	4.6205	-2.11%
2022-01-03	0	0.475	0.445	0.475	0.460	0.475	750,000	351,270	0.4684	4.750	4.450	4.750	4.600	4.750	75,000	4.6836	1.06%
2021-12-31	0	0.470	0.455	0.470	0.460	0.480	1,494,000	705,585	0.4723	4.700	4.550	4.700	4.600	4.800	149,400	4.7228	-2.08%
2021-12-30	0	0.480	0.465	0.480	0.460	0.480	1,350,000	636,435	0.4714	4.800	4.650	4.800	4.600	4.800	135,000	4.7143	1.05%
2021-12-29	0	0.475	0.450	0.475	0.470	0.475	1,002,000	471,000	0.4701	4.750	4.500	4.750	4.700	4.750	100,200	4.7006	1.06%
2021-12-28	0	0.470	0.450	0.470	0.465	0.485	3,087,000	1,441,020	0.4668	4.700	4.500	4.700	4.650	4.850	308,700	4.6680	-4.08%
2021-12-24	0	0.490	0.465	0.490	0.470	0.495	1,260,000	594,150	0.4715	4.900	4.650	4.900	4.700	4.950	126,000	4.7155	4.26%
2021-12-23	0	0.470	0.450	0.470	0.465	0.500	699,000	328,710	0.4703	4.700	4.500	4.700	4.650	5.000	69,900	4.7026	-2.08%
2021-12-22	0	0.480	0.465	0.480	0.465	0.495	582,000	270,915	0.4655	4.800	4.650	4.800	4.650	4.950	58,200	4.6549	-1.03%
2021-12-21	0	0.485	0.465	0.485	0.455	0.495	1,350,000	628,515	0.4656	4.850	4.650	4.850	4.550	4.950	135,000	4.6557	3.19%
2021-12-20	0	0.470	0.450	0.470	0.465	0.475	66,000	31,110	0.4714	4.700	4.500	4.700	4.650	4.750	6,600	4.7136	2.17%
2021-12-17	0	0.460	0.430	0.470	0.460	0.500	570,000	264,930	0.4648	4.600	4.300	4.700	4.600	5.000	57,000	4.6479	-6.12%
2021-12-16	0	0.490	0.460	0.490	0.465	0.495	99,000	45,765	0.4623	4.900	4.600	4.900	4.650	4.950	9,900	4.6227	6.52%
2021-12-15	0	0.460	0.430	0.460	0.430	0.460	1,326,000	592,740	0.4470	4.600	4.300	4.600	4.300	4.600	132,600	4.4701	3.37%
2021-12-14	0	0.445	0.430	0.445	0.435	0.450	333,000	146,940	0.4413	4.450	4.300	4.450	4.350	4.500	33,300	4.4126	-3.26%
2021-12-13	0	0.460	0.430	0.460	0.450	0.460	579,000	260,610	0.4501	4.600	4.300	4.600	4.500	4.600	57,900	4.5010	1.10%
2021-12-10	0	0.455	0.435	0.455	0.440	0.495	795,000	370,035	0.4655	4.550	4.350	4.550	4.400	4.950	79,500	4.6545	-5.21%
2021-12-09	0	0.480	0.470	0.480	0.490	0.500	447,000	219,090	0.4901	4.800	4.700	4.800	4.900	5.000	44,700	4.9013	0.00%
2021-12-08	0	0.480	0.445	0.480	0.430	0.510	2,286,000	996,030	0.4357	4.800	4.450	4.800	4.300	5.100	228,600	4.3571	9.09%
2021-12-07	0	0.440	0.420	0.440	0.420	0.440	3,119,250	1,355,786	0.4347	4.400	4.200	4.400	4.200	4.400	311,925	4.3465	0.00%
2021-12-06	0	0.440	0.430	0.440	0.430	0.455	315,000	137,115	0.4353	4.400	4.300	4.400	4.300	4.550	31,500	4.3529	-2.22%
2021-12-03	0	0.450	0.435	0.450	0.440	0.470	594,000	267,930	0.4511	4.500	4.350	4.500	4.400	4.700	59,400	4.5106	0.00%
2021-12-02	0	0.450	0.420	0.450	0.430	0.460	612,000	270,525	0.4420	4.500	4.200	4.500	4.300	4.600	61,200	4.4203	0.00%
2021-12-01	0	0.450	0.400	0.450	0.430	0.450	1,278,000	560,430	0.4385	4.500	4.000	4.500	4.300	4.500	127,800	4.3852	3.45%
2021-11-30	0	0.435	0.410	0.435	0.430	0.465	768,000	340,740	0.4437	4.350	4.100	4.350	4.300	4.650	76,800	4.4367	-7.45%
2021-11-29	0	0.470	0.410	0.470	0.460	0.500	336,000	157,680	0.4693	4.700	4.100	4.700	4.600	5.000	33,600	4.6929	0.00%
2021-11-26	0	0.470	0.435	0.470	0.450	0.475	726,000	332,655	0.4582	4.700	4.350	4.700	4.500	4.750	72,600	4.5820	-1.05%
2021-11-25	0	0.475	0.470	0.475	0.470	0.490	609,000	291,330	0.4784	4.750	4.700	4.750	4.700	4.900	60,900	4.7837	-1.04%
2021-11-24	0	0.480	0.470	0.480	0.475	0.510	186,000	89,700	0.4823	4.800	4.700	4.800	4.750	5.100	18,600	4.8226	-1.03%
2021-11-23	0	0.485	0.465	0.485	0.470	0.500	828,000	397,635	0.4802	4.850	4.650	4.850	4.700	5.000	82,800	4.8024	2.11%
2021-11-22	0	0.475	0.450	0.475	0.460	0.485	246,000	114,525	0.4655	4.750	4.500	4.750	4.600	4.850	24,600	4.6555	-2.06%
2021-11-19	0	0.485	0.470	0.485	0.490	0.490	3,000	1,470	0.4900	4.850	4.700	4.850	4.900	4.900	300	4.9000	0.00%
2021-11-18	0	0.485	0.475	0.485	0.475	0.495	2,226,000	1,100,430	0.4944	4.850	4.750	4.850	4.750	4.950	222,600	4.9435	-1.02%
2021-11-17	0	0.490	0.475	0.490	0.465	0.490	975,000	466,530	0.4785	4.900	4.750	4.900	4.650	4.900	97,500	4.7849	2.08%
2021-11-16	0	0.480	0.465	0.480	0.470	0.485	153,000	73,425	0.4799	4.800	4.650	4.800	4.700	4.850	15,300	4.7990	-1.03%
2021-11-15	0	0.485	0.455	0.485	0.475	0.490	2,295,000	1,101,210	0.4798	4.850	4.550	4.850	4.750	4.900	229,500	4.7983	1.04%
2021-11-12	0	0.480	0.470	0.480	0.480	0.530	1,389,000	703,125	0.5062	4.800	4.700	4.800	4.800	5.300	138,900	5.0621	-5.88%
2021-11-11	0	0.510	0.485	0.510	0.480	0.510	510,000	250,155	0.4905	5.100	4.850	5.100	4.800	5.100	51,000	4.9050	0.00%
2021-11-10	0	0.510	0.480	0.510	0.450	0.510	768,000	369,060	0.4805	5.100	4.800	5.100	4.500	5.100	76,800	4.8055	0.00%
2021-11-09	0	0.510	0.485	0.510	0.500	0.510	2,709,000	1,354,590	0.5000	5.100	4.850	5.100	5.000	5.100	270,900	5.0003	2.00%
2021-11-08	0	0.500	0.480	0.510	0.490	0.510	1,359,000	679,335	0.4999	5.000	4.800	5.100	4.900	5.100	135,900	4.9988	-1.96%
2021-11-05	0	0.510	0.495	0.510	0.500	0.510	6,912,000	3,515,220	0.5086	5.100	4.950	5.100	5.000	5.100	691,200	5.0857	0.00%
2021-11-04	0	0.510	0.495	0.510	0.500	0.520	288,000	145,530	0.5053	5.100	4.950	5.100	5.000	5.200	28,800	5.0531	2.00%
2021-11-03	0	0.500	0.490	0.510	-	-	0	0	-	5.000	4.900	5.100	-	-	0	-	0.00%
2021-11-02	0	0.500	0.490	0.500	0.495	0.530	273,000	137,040	0.5020	5.000	4.900	5.000	4.950	5.300	27,300	5.0198	-1.96%
2021-11-01	0	0.510	0.490	0.510	0.495	0.530	270,000	136,935	0.5072	5.100	4.900	5.100	4.950	5.300	27,000	5.0717	-1.92%
2021-10-29	0	0.520	0.495	0.520	0.490	0.520	285,000	146,055	0.5125	5.200	4.950	5.200	4.900	5.200	28,500	5.1247	-1.89%
2021-10-28	0	0.530	0.485	0.530	0.485	0.530	362,250	181,087	0.4999	5.300	4.850	5.300	4.850	5.300	36,225	4.9990	6.00%
2021-10-27	0	0.500	0.485	0.500	0.480	0.510	396,000	196,725	0.4968	5.000	4.850	5.000	4.800	5.100	39,600	4.9678	3.09%
2021-10-26	0	0.485	0.485	0.500	0.485	0.530	5,019,000	2,508,750	0.4999	4.850	4.850	5.000	4.850	5.300	501,900	4.9985	-3.00%
2021-10-25	0	0.500	0.495	0.500	0.435	0.500	10,356,000	4,773,255	0.4609	5.000	4.950	5.000	4.350	5.000	1,035,600	4.6092	11.11%
2021-10-22	0	0.450	0.450	0.455	0.445	0.510	6,357,000	2,918,655	0.4591	4.500	4.500	4.550	4.450	5.100	635,700	4.5912	-8.16%
2021-10-21	0	0.490	0.470	0.490	0.440	0.495	861,000	404,310	0.4696	4.900	4.700	4.900	4.400	4.950	86,100	4.6958	11.36%
2021-10-20	0	0.440	0.420	0.440	0.405	0.440	13,971,000	5,954,145	0.4262	4.400	4.200	4.400	4.050	4.400	1,397,100	4.2618	0.00%
2021-10-19	0	0.440	0.410	0.440	0.410	0.440	2,784,000	1,193,115	0.4286	4.400	4.100	4.400	4.100	4.400	278,400	4.2856	2.33%
2021-10-18	0	0.430	0.425	0.430	0.430	0.500	10,485,000	4,688,715	0.4472	4.300	4.250	4.300	4.300	5.000	1,048,500	4.4718	-14.00%
2021-10-15	0	0.500	0.445	0.500	0.430	0.500	1,590,000	712,815	0.4483	5.000	4.450	5.000	4.300	5.000	159,000	4.4831	8.70%
2021-10-12	0	0.460	0.445	0.460	0.420	0.485	8,436,000	3,870,720	0.4588	4.600	4.450	4.600	4.200	4.850	843,600	4.5883	-6.12%
2021-10-11	0	0.490	0.475	0.490	0.475	0.500	495,000	238,920	0.4827	4.900	4.750	4.900	4.750	5.000	49,500	4.8267	-3.92%
2021-10-08	0	0.510	0.495	0.510	0.500	0.540	4,473,000	2,322,840	0.5193	5.100	4.950	5.100	5.000	5.400	447,300	5.1930	-7.27%
2021-10-07	0	0.550	0.480	0.540	0.480	0.550	594,000	298,125	0.5019	5.500	4.800	5.400	4.800	5.500	59,400	5.0189	12.24%
2021-10-06	0	0.490	0.480	0.490	0.475	0.500	6,651,000	3,260,775	0.4903	4.900	4.800	4.900	4.750	5.000	665,100	4.9027	-3.92%
2021-10-05	0	0.510	0.490	0.510	0.480	0.510	18,000	8,970	0.4983	5.100	4.900	5.100	4.800	5.100	1,800	4.9833	0.00%
2021-10-04	0	0.510	0.485	0.500	0.500	0.520	4,428,000	2,215,080	0.5002	5.100	4.850	5.000	5.000	5.200	442,800	5.0024	2.00%
2021-09-30	0	0.500	0.500	0.520	0.500	0.520	492,000	252,270	0.5127	5.000	5.000	5.200	5.000	5.200	49,200	5.1274	-7.41%
2021-09-29	0	0.540	0.510	0.530	0.510	0.590	2,451,000	1,333,830	0.5442	5.400	5.100	5.300	5.100	5.900	245,100	5.4420	1.89%
2021-09-28	0	0.530	0.520	0.530	0.520	0.540	450,000	235,620	0.5236	5.300	5.200	5.300	5.200	5.400	45,000	5.2360	-3.64%
2021-09-27	0	0.550	0.530	0.550	0.520	0.550	1,128,000	611,910	0.5425	5.500	5.300	5.500	5.200	5.500	112,800	5.4247	1.85%
2021-09-24	0	0.540	0.530	0.540	0.540	0.590	1,746,000	978,270	0.5603	5.400	5.300	5.400	5.400	5.900	174,600	5.6029	-6.90%
2021-09-23	0	0.580	0.560	0.580	0.550	0.580	645,000	363,330	0.5633	5.800	5.600	5.800	5.500	5.800	64,500	5.6330	1.75%
2021-09-21	0	0.570	0.540	0.570	0.530	0.600	9,576,000	5,433,540	0.5674	5.700	5.400	5.700	5.300	6.000	957,600	5.6741	-5.00%
2021-09-20	0	0.600	0.570	0.600	0.540	0.600	1,140,000	640,890	0.5622	6.000	5.700	6.000	5.400	6.000	114,000	5.6218	5.26%
2021-09-17	0	0.570	0.550	0.570	0.550	0.570	411,000	229,830	0.5592	5.700	5.500	5.700	5.500	5.700	41,100	5.5920	3.64%
2021-09-16	0	0.550	0.550	0.570	0.550	0.580	189,000	105,150	0.5563	5.500	5.500	5.700	5.500	5.800	18,900	5.5635	-5.17%
2021-09-15	0	0.580	0.560	0.580	0.550	0.580	339,000	190,680	0.5625	5.800	5.600	5.800	5.500	5.800	33,900	5.6248	0.00%
2021-09-14	0	0.580	0.560	0.580	0.550	0.580	1,437,000	817,740	0.5691	5.800	5.600	5.800	5.500	5.800	143,700	5.6906	0.00%
2021-09-13	0	0.580	0.560	0.580	0.550	0.590	354,000	201,360	0.5688	5.800	5.600	5.800	5.500	5.900	35,400	5.6881	3.57%
2021-09-10	0	0.560	0.550	0.560	0.550	0.590	270,000	152,310	0.5641	5.600	5.500	5.600	5.500	5.900	27,000	5.6411	-5.08%
2021-09-09	0	0.590	0.570	0.590	0.550	0.590	7,929,000	4,529,610	0.5713	5.900	5.700	5.900	5.500	5.900	792,900	5.7127	1.72%
2021-09-08	0	0.580	0.560	0.580	0.560	0.600	1,380,000	796,980	0.5775	5.800	5.600	5.800	5.600	6.000	138,000	5.7752	-3.33%
2021-09-07	0	0.600	0.570	0.610	0.570	0.600	354,000	206,490	0.5833	6.000	5.700	6.100	5.700	6.000	35,400	5.8331	0.00%
2021-09-06	0	0.600	0.580	0.600	0.580	0.630	7,356,000	4,446,930	0.6045	6.000	5.800	6.000	5.800	6.300	735,600	6.0453	0.00%
2021-09-03	0	0.600	0.570	0.600	0.570	0.630	2,805,000	1,652,820	0.5892	6.000	5.700	6.000	5.700	6.300	280,500	5.8924	3.45%
2021-09-02	0	0.580	0.560	0.580	0.560	0.600	3,219,000	1,841,100	0.5719	5.800	5.600	5.800	5.600	6.000	321,900	5.7195	0.00%
2021-09-01	0	0.580	0.560	0.580	0.560	0.600	162,000	92,310	0.5698	5.800	5.600	5.800	5.600	6.000	16,200	5.6981	-3.33%
2021-08-31	0	0.600	0.580	0.600	0.590	0.600	282,000	167,190	0.5929	6.000	5.800	6.000	5.900	6.000	28,200	5.9287	0.00%
2021-08-30	0	0.600	0.570	0.600	0.580	0.630	177,000	106,320	0.6007	6.000	5.700	6.000	5.800	6.300	17,700	6.0068	-3.23%
2021-08-27	0	0.620	0.580	0.610	0.580	0.620	5,373,000	3,243,630	0.6037	6.200	5.800	6.100	5.800	6.200	537,300	6.0369	0.00%
2021-08-26	0	0.620	0.570	0.620	0.560	0.620	4,404,000	2,640,810	0.5996	6.200	5.700	6.200	5.600	6.200	440,400	5.9964	10.71%
2021-08-25	0	0.560	0.560	0.570	0.560	0.590	150,000	86,130	0.5742	5.600	5.600	5.700	5.600	5.900	15,000	5.7420	-3.45%
2021-08-24	0	0.580	0.560	0.580	0.530	0.600	11,754,000	6,465,810	0.5501	5.800	5.600	5.800	5.300	6.000	1,175,400	5.5009	0.00%
2021-08-23	0	0.580	0.570	0.600	0.580	0.640	72,000	42,300	0.5875	5.800	5.700	6.000	5.800	6.400	7,200	5.8750	0.00%
2021-08-20	0	0.580	0.560	0.580	0.570	0.600	282,000	162,660	0.5768	5.800	5.600	5.800	5.700	6.000	28,200	5.7681	-3.33%
2021-08-19	0	0.600	0.590	0.600	0.590	0.620	8,262,000	4,957,440	0.6000	6.000	5.900	6.000	5.900	6.200	826,200	6.0003	1.69%
2021-08-18	0	0.590	0.590	0.610	0.590	0.660	864,000	526,260	0.6091	5.900	5.900	6.100	5.900	6.600	86,400	6.0910	-7.81%
2021-08-17	0	0.640	0.640	0.650	0.590	0.660	5,049,000	3,063,780	0.6068	6.400	6.400	6.500	5.900	6.600	504,900	6.0681	4.92%
2021-08-16	0	0.610	0.580	0.610	0.580	0.650	123,000	74,100	0.6024	6.100	5.800	6.100	5.800	6.500	12,300	6.0244	1.67%
2021-08-13	0	0.600	0.580	0.590	0.530	0.610	1,362,000	790,530	0.5804	6.000	5.800	5.900	5.300	6.100	136,200	5.8042	3.45%
2021-08-12	0	0.580	0.580	0.590	0.540	0.640	4,104,000	2,422,020	0.5902	5.800	5.800	5.900	5.400	6.400	410,400	5.9016	-1.69%
2021-08-11	0	0.590	0.580	0.610	0.580	0.660	1,746,000	1,045,560	0.5988	5.900	5.800	6.100	5.800	6.600	174,600	5.9883	-6.35%
2021-08-10	0	0.630	0.590	0.630	0.560	0.630	1,761,000	1,040,340	0.5908	6.300	5.900	6.300	5.600	6.300	176,100	5.9077	1.61%
2021-08-09	0	0.620	0.610	0.620	0.600	0.640	255,000	156,300	0.6129	6.200	6.100	6.200	6.000	6.400	25,500	6.1294	-6.06%
2021-08-06	0	0.660	0.630	0.660	0.610	0.660	6,489,000	4,047,990	0.6238	6.600	6.300	6.600	6.100	6.600	648,900	6.2382	0.00%
2021-08-05	0	0.660	0.620	0.660	0.620	0.660	3,544,000	2,299,720	0.6489	6.600	6.200	6.600	6.200	6.600	354,400	6.4891	4.76%
2021-08-04	0	0.630	0.610	0.630	0.590	0.660	1,035,000	643,170	0.6214	6.300	6.100	6.300	5.900	6.600	103,500	6.2142	1.61%
2021-08-03	0	0.620	0.620	0.640	0.620	0.700	3,912,000	2,535,690	0.6482	6.200	6.200	6.400	6.200	7.000	391,200	6.4818	-11.43%
2021-08-02	0	0.700	0.670	0.700	0.680	0.700	1,932,000	1,334,250	0.6906	7.000	6.700	7.000	6.800	7.000	193,200	6.9061	0.00%
2021-07-30	0	0.700	0.690	0.700	0.680	0.700	543,000	374,940	0.6905	7.000	6.900	7.000	6.800	7.000	54,300	6.9050	7.69%
2021-07-29	0	0.650	0.650	0.690	0.650	0.710	2,265,000	1,515,660	0.6692	6.500	6.500	6.900	6.500	7.100	226,500	6.6917	-8.45%
2021-07-28	0	0.710	0.700	0.710	0.600	0.710	3,930,000	2,670,420	0.6795	7.100	7.000	7.100	6.000	7.100	393,000	6.7950	9.23%
2021-07-27	0	0.650	0.610	0.650	0.600	0.690	1,488,000	956,100	0.6425	6.500	6.100	6.500	6.000	6.900	148,800	6.4254	-7.14%
2021-07-26	0	0.700	0.680	0.700	0.650	0.730	2,412,000	1,655,790	0.6865	7.000	6.800	7.000	6.500	7.300	241,200	6.8648	0.00%
2021-07-23	0	0.700	0.700	0.710	0.660	0.710	2,325,000	1,608,540	0.6918	7.000	7.000	7.100	6.600	7.100	232,500	6.9185	6.06%
2021-07-22	0	0.660	0.660	0.680	0.600	0.740	9,936,000	6,808,530	0.6852	6.600	6.600	6.800	6.000	7.400	993,600	6.8524	10.00%
2021-07-21	0	0.600	0.580	0.600	0.485	0.610	6,186,750	3,052,050	0.4933	6.000	5.800	6.000	4.850	6.100	618,675	4.9332	17.65%
2021-07-20	0	0.510	0.495	0.510	0.500	0.520	591,000	295,950	0.5008	5.100	4.950	5.100	5.000	5.200	59,100	5.0076	-1.92%
2021-07-19	0	0.520	0.500	0.520	0.500	0.530	1,065,000	543,930	0.5107	5.200	5.000	5.200	5.000	5.300	106,500	5.1073	0.00%
2021-07-16	0	0.520	0.510	0.520	0.510	0.550	219,000	114,030	0.5207	5.200	5.100	5.200	5.100	5.500	21,900	5.2068	-1.89%
2021-07-15	0	0.530	0.500	0.530	0.500	0.530	492,000	252,240	0.5127	5.300	5.000	5.300	5.000	5.300	49,200	5.1268	6.00%
2021-07-14	0	0.500	0.500	0.530	0.490	0.540	2,832,000	1,484,280	0.5241	5.000	5.000	5.300	4.900	5.400	283,200	5.2411	-5.66%
2021-07-13	0	0.530	0.510	0.530	0.490	0.560	1,968,000	1,007,805	0.5121	5.300	5.100	5.300	4.900	5.600	196,800	5.1210	13.98%
2021-07-12	0	0.465	0.465	0.520	0.465	0.590	5,871,000	3,079,320	0.5245	4.650	4.650	5.200	4.650	5.900	587,100	5.2450	-2.11%
2021-07-09	0	0.475	0.465	0.475	0.460	0.475	4,590,000	2,134,710	0.4651	4.750	4.650	4.750	4.600	4.750	459,000	4.6508	3.26%
2021-07-08	0	0.460	0.450	0.460	0.455	0.475	114,000	52,695	0.4622	4.600	4.500	4.600	4.550	4.750	11,400	4.6224	-1.08%
2021-07-07	0	0.465	0.450	0.465	0.445	0.470	6,153,000	2,763,585	0.4491	4.650	4.500	4.650	4.450	4.700	615,300	4.4914	2.20%
2021-07-06	0	0.455	0.445	0.455	0.445	0.475	180,500	83,212	0.4610	4.550	4.450	4.550	4.450	4.750	18,050	4.6101	0.00%
2021-07-05	0	0.455	0.445	0.455	0.440	0.475	4,653,000	2,094,210	0.4501	4.550	4.450	4.550	4.400	4.750	465,300	4.5008	-1.09%
2021-07-02	0	0.460	0.450	0.460	0.450	0.470	3,156,000	1,436,220	0.4551	4.600	4.500	4.600	4.500	4.700	315,600	4.5508	0.00%
2021-06-30	0	0.460	0.445	0.460	0.445	0.465	1,287,000	579,495	0.4503	4.600	4.450	4.600	4.450	4.650	128,700	4.5027	-2.13%
2021-06-29	0	0.470	0.450	0.470	0.440	0.470	381,000	174,420	0.4578	4.700	4.500	4.700	4.400	4.700	38,100	4.5780	0.00%
2021-06-28	0	0.470	0.445	0.470	0.440	0.470	1,593,000	740,745	0.4650	4.700	4.450	4.700	4.400	4.700	159,300	4.6500	4.44%
2021-06-25	0	0.450	0.435	0.450	0.430	0.470	192,000	85,335	0.4445	4.500	4.350	4.500	4.300	4.700	19,200	4.4445	0.00%
2021-06-24	0	0.450	0.430	0.450	0.445	0.450	243,000	108,345	0.4459	4.500	4.300	4.500	4.450	4.500	24,300	4.4586	0.00%
2021-06-23	0	0.450	0.430	0.450	0.430	0.455	303,000	134,880	0.4451	4.500	4.300	4.500	4.300	4.550	30,300	4.4515	2.27%
2021-06-22	0	0.440	0.415	0.440	0.440	0.445	423,000	186,135	0.4400	4.400	4.150	4.400	4.400	4.450	42,300	4.4004	-1.12%
2021-06-21	0	0.445	0.420	0.445	0.430	0.460	195,000	84,390	0.4328	4.450	4.200	4.450	4.300	4.600	19,500	4.3277	-2.20%
2021-06-18	0	0.455	0.425	0.455	0.440	0.460	846,000	375,540	0.4439	4.550	4.250	4.550	4.400	4.600	84,600	4.4390	1.11%
2021-06-17	0	0.450	0.430	0.450	0.440	0.470	558,000	248,610	0.4455	4.500	4.300	4.500	4.400	4.700	55,800	4.4554	3.45%
2021-06-16	0	0.435	0.420	0.435	0.420	0.435	2,661,000	1,118,235	0.4202	4.350	4.200	4.350	4.200	4.350	266,100	4.2023	1.16%
2021-06-15	0	0.430	0.420	0.430	0.415	0.450	63,000	26,805	0.4255	4.300	4.200	4.300	4.150	4.500	6,300	4.2548	-1.15%
2021-06-11	0	0.435	0.420	0.435	0.430	0.455	135,000	58,935	0.4366	4.350	4.200	4.350	4.300	4.550	13,500	4.3656	-2.25%
2021-06-10	0	0.445	0.410	0.425	0.415	0.470	213,000	92,250	0.4331	4.450	4.100	4.250	4.150	4.700	21,300	4.3310	-1.11%
2021-06-09	0	0.450	0.430	0.450	0.435	0.460	390,000	171,660	0.4402	4.500	4.300	4.500	4.350	4.600	39,000	4.4015	-2.17%
2021-06-08	0	0.460	0.435	0.460	0.440	0.470	516,000	232,770	0.4511	4.600	4.350	4.600	4.400	4.700	51,600	4.5110	2.22%
2021-06-07	0	0.450	0.425	0.450	0.430	0.460	348,000	153,540	0.4412	4.500	4.250	4.500	4.300	4.600	34,800	4.4121	2.27%
2021-06-04	0	0.440	0.420	0.440	0.410	0.440	993,000	421,575	0.4245	4.400	4.200	4.400	4.100	4.400	99,300	4.2455	4.76%
2021-06-03	0	0.420	0.410	0.420	0.410	0.445	243,000	100,980	0.4156	4.200	4.100	4.200	4.100	4.450	24,300	4.1556	0.00%
2021-06-02	0	0.420	0.405	0.420	0.410	0.435	120,000	50,310	0.4193	4.200	4.050	4.200	4.100	4.350	12,000	4.1925	-3.45%
2021-06-01	0	0.435	0.415	0.435	0.415	0.440	537,000	227,955	0.4245	4.350	4.150	4.350	4.150	4.400	53,700	4.2450	-1.14%
2021-05-31	0	0.440	0.415	0.440	0.425	0.460	345,000	149,835	0.4343	4.400	4.150	4.400	4.250	4.600	34,500	4.3430	-4.35%
2021-05-28	0	0.460	0.445	0.460	0.425	0.460	498,000	222,750	0.4473	4.600	4.450	4.600	4.250	4.600	49,800	4.4729	0.00%
2021-05-27	0	0.460	0.420	0.460	0.405	0.460	723,000	313,860	0.4341	4.600	4.200	4.600	4.050	4.600	72,300	4.3411	6.98%
2021-05-26	0	0.430	0.405	0.430	0.400	0.440	2,310,000	959,055	0.4152	4.300	4.050	4.300	4.000	4.400	231,000	4.1518	6.17%
2021-05-25	0	0.405	0.385	0.405	0.385	0.405	69,000	27,645	0.4007	4.050	3.850	4.050	3.850	4.050	6,900	4.0065	1.25%
2021-05-24	0	0.400	0.385	0.400	0.385	0.405	141,000	56,340	0.3996	4.000	3.850	4.000	3.850	4.050	14,100	3.9957	-1.23%
2021-05-21	0	0.405	0.385	0.405	0.400	0.405	108,000	43,665	0.4043	4.050	3.850	4.050	4.000	4.050	10,800	4.0431	0.00%
2021-05-20	0	0.405	0.385	0.405	0.385	0.410	72,000	28,335	0.3935	4.050	3.850	4.050	3.850	4.100	7,200	3.9354	2.53%
2021-05-18	0	0.395	0.375	0.395	0.370	0.400	543,000	210,885	0.3884	3.950	3.750	3.950	3.700	4.000	54,300	3.8837	-1.25%
2021-05-17	0	0.400	0.385	0.400	0.400	0.405	9,000	3,630	0.4033	4.000	3.850	4.000	4.000	4.050	900	4.0333	-1.23%
2021-05-14	0	0.405	0.385	0.405	0.405	0.405	6,000	2,430	0.4050	4.050	3.850	4.050	4.050	4.050	600	4.0500	0.00%
2021-05-13	0	0.405	0.385	0.405	0.390	0.405	408,000	160,995	0.3946	4.050	3.850	4.050	3.900	4.050	40,800	3.9460	0.00%
2021-05-12	0	0.405	0.385	0.405	0.400	0.405	126,000	50,490	0.4007	4.050	3.850	4.050	4.000	4.050	12,600	4.0071	2.53%
2021-05-11	0	0.395	0.385	0.395	0.385	0.405	54,000	21,270	0.3939	3.950	3.850	3.950	3.850	4.050	5,400	3.9389	-2.47%
2021-05-10	0	0.405	0.385	0.405	0.380	0.405	630,000	245,835	0.3902	4.050	3.850	4.050	3.800	4.050	63,000	3.9021	1.25%
2021-05-07	0	0.400	0.380	0.400	0.380	0.405	2,166,000	845,205	0.3902	4.000	3.800	4.000	3.800	4.050	216,600	3.9021	0.00%
2021-05-06	0	0.400	0.385	0.400	0.385	0.405	8,793,000	3,439,005	0.3911	4.000	3.850	4.000	3.850	4.050	879,300	3.9111	-1.23%
2021-05-05	0	0.405	0.390	0.405	0.385	0.415	1,701,000	668,085	0.3928	4.050	3.900	4.050	3.850	4.150	170,100	3.9276	1.25%
2021-05-04	0	0.400	0.395	0.400	0.385	0.415	594,000	235,320	0.3962	4.000	3.950	4.000	3.850	4.150	59,400	3.9616	0.00%
2021-05-03	0	0.400	0.385	0.400	0.370	0.410	3,237,000	1,262,220	0.3899	4.000	3.850	4.000	3.700	4.100	323,700	3.8994	1.27%
2021-04-30	0	0.395	0.390	0.395	0.360	0.420	6,441,000	2,515,395	0.3905	3.950	3.900	3.950	3.600	4.200	644,100	3.9053	-1.25%
2021-04-29	0	0.400	0.380	0.400	0.305	0.400	3,804,750	1,406,647	0.3697	4.000	3.800	4.000	3.050	4.000	380,475	3.6971	19.40%
2021-04-28	0	0.335	0.330	0.335	0.335	0.365	4,740,750	1,650,753	0.3482	3.350	3.300	3.350	3.350	3.650	474,075	3.4821	-10.67%
2021-04-27	0	0.375	0.360	0.375	0.370	0.375	2,943,000	1,088,985	0.3700	3.750	3.600	3.750	3.700	3.750	294,300	3.7003	1.35%
2021-04-26	0	0.370	0.360	0.370	0.350	0.420	429,000	160,485	0.3741	3.700	3.600	3.700	3.500	4.200	42,900	3.7409	0.00%
2021-04-23	0	0.370	0.360	0.370	0.365	0.400	60,000	22,380	0.3730	3.700	3.600	3.700	3.650	4.000	6,000	3.7300	0.00%
2021-04-22	0	0.370	0.360	0.370	0.355	0.370	4,008,000	1,460,280	0.3643	3.700	3.600	3.700	3.550	3.700	400,800	3.6434	0.00%
2021-04-21	0	0.370	0.360	0.370	0.360	0.375	849,000	314,535	0.3705	3.700	3.600	3.700	3.600	3.750	84,900	3.7048	-1.33%
2021-04-20	0	0.375	0.360	0.375	0.365	0.375	2,826,000	1,031,550	0.3650	3.750	3.600	3.750	3.650	3.750	282,600	3.6502	1.35%
2021-04-19	0	0.370	0.360	0.370	0.355	0.380	3,150,000	1,162,950	0.3692	3.700	3.600	3.700	3.550	3.800	315,000	3.6919	0.00%
2021-04-16	0	0.370	0.360	0.370	0.365	0.380	945,000	347,790	0.3680	3.700	3.600	3.700	3.650	3.800	94,500	3.6803	0.00%
2021-04-15	0	0.370	0.350	0.370	0.355	0.375	552,000	199,095	0.3607	3.700	3.500	3.700	3.550	3.750	55,200	3.6068	1.37%
2021-04-14	0	0.365	0.350	0.365	0.360	0.370	336,000	121,005	0.3601	3.650	3.500	3.650	3.600	3.700	33,600	3.6013	0.00%
2021-04-13	0	0.365	0.350	0.365	0.355	0.370	75,000	26,880	0.3584	3.650	3.500	3.650	3.550	3.700	7,500	3.5840	-2.67%
2021-04-12	0	0.375	0.355	0.375	0.350	0.380	1,075,000	392,880	0.3655	3.750	3.550	3.750	3.500	3.800	107,500	3.6547	-6.25%
2021-04-09	0	0.400	0.360	0.400	0.370	0.400	261,000	99,075	0.3796	4.000	3.600	4.000	3.700	4.000	26,100	3.7960	8.11%
2021-04-08	0	0.370	0.355	0.370	0.360	0.390	213,000	78,210	0.3672	3.700	3.550	3.700	3.600	3.900	21,300	3.6718	-3.90%
2021-04-07	0	0.385	0.370	0.385	0.365	0.420	5,742,000	2,178,225	0.3793	3.850	3.700	3.850	3.650	4.200	574,200	3.7935	1.32%
2021-04-01	0	0.380	0.360	0.375	0.340	0.430	3,231,000	1,186,920	0.3674	3.800	3.600	3.750	3.400	4.300	323,100	3.6735	-5.00%
2021-03-31	0	0.400	0.365	0.420	0.360	0.455	8,325,000	3,033,270	0.3644	4.000	3.650	4.200	3.600	4.550	832,500	3.6436	8.11%
2021-03-30	0	0.370	0.360	0.370	0.360	0.370	6,552,000	2,383,995	0.3639	3.700	3.600	3.700	3.600	3.700	655,200	3.6386	0.00%
2021-03-29	0	0.370	0.345	0.370	0.335	0.375	522,000	186,300	0.3569	3.700	3.450	3.700	3.350	3.750	52,200	3.5690	2.78%
2021-03-26	0	0.360	0.340	0.360	0.340	0.405	1,830,000	665,175	0.3635	3.600	3.400	3.600	3.400	4.050	183,000	3.6348	-8.86%
2021-03-25	0	0.395	0.385	0.405	0.395	0.395	495,000	195,525	0.3950	3.950	3.850	4.050	3.950	3.950	49,500	3.9500	-2.47%
2021-03-24	0	0.405	0.395	0.410	0.405	0.405	480,000	194,400	0.4050	4.050	3.950	4.100	4.050	4.050	48,000	4.0500	-3.57%
2021-03-23	0	0.420	0.395	0.420	0.400	0.420	486,000	194,490	0.4002	4.200	3.950	4.200	4.000	4.200	48,600	4.0019	2.44%
2021-03-22	0	0.410	0.390	0.410	-	-	0	0	-	4.100	3.900	4.100	-	-	0	-	-2.38%
2021-03-19	0	0.420	0.390	0.435	0.390	0.430	1,395,000	548,190	0.3930	4.200	3.900	4.350	3.900	4.300	139,500	3.9297	5.00%
2021-03-18	0	0.400	0.380	0.400	0.385	0.400	111,000	43,350	0.3905	4.000	3.800	4.000	3.850	4.000	11,100	3.9054	0.00%
2021-03-17	0	0.400	0.385	0.400	0.380	0.410	465,000	178,440	0.3837	4.000	3.850	4.000	3.800	4.100	46,500	3.8374	-2.44%
2021-03-16	0	0.410	0.395	0.410	0.405	0.410	9,000	3,675	0.4083	4.100	3.950	4.100	4.050	4.100	900	4.0833	0.00%
2021-03-15	0	0.410	0.390	0.410	0.390	0.415	60,000	24,150	0.4025	4.100	3.900	4.100	3.900	4.150	6,000	4.0250	0.00%
2021-03-12	0	0.410	0.390	0.410	0.405	0.410	435,000	174,120	0.4003	4.100	3.900	4.100	4.050	4.100	43,500	4.0028	0.00%
2021-03-11	0	0.410	0.390	0.410	0.410	0.410	6,000	2,460	0.4100	4.100	3.900	4.100	4.100	4.100	600	4.1000	0.00%
2021-03-10	0	0.410	0.390	0.410	0.385	0.415	342,000	137,520	0.4021	4.100	3.900	4.100	3.850	4.150	34,200	4.0211	-1.20%
2021-03-09	0	0.415	0.395	0.415	0.395	0.450	231,000	93,990	0.4069	4.150	3.950	4.150	3.950	4.500	23,100	4.0688	-7.78%
2021-03-08	0	0.450	0.370	0.440	0.370	0.450	1,083,000	427,410	0.3947	4.500	3.700	4.400	3.700	4.500	108,300	3.9465	16.88%
2021-03-05	0	0.385	0.350	0.385	-	-	0	0	-	3.850	3.500	3.850	-	-	0	-	0.00%
2021-03-04	0	0.385	0.375	0.385	0.380	0.385	390,000	148,395	0.3805	3.850	3.750	3.850	3.800	3.850	39,000	3.8050	-2.53%
2021-03-03	0	0.395	0.380	0.395	0.390	0.395	678,000	264,465	0.3901	3.950	3.800	3.950	3.900	3.950	67,800	3.9007	-1.25%
2021-03-02	0	0.400	0.380	0.400	0.390	0.405	57,000	22,350	0.3921	4.000	3.800	4.000	3.900	4.050	5,700	3.9211	2.56%
2021-03-01	0	0.390	0.370	0.390	0.385	0.395	30,000	11,610	0.3870	3.900	3.700	3.900	3.850	3.950	3,000	3.8700	1.30%
2021-02-26	0	0.385	0.365	0.385	0.365	0.385	456,000	169,020	0.3707	3.850	3.650	3.850	3.650	3.850	45,600	3.7066	-2.53%
2021-02-25	0	0.395	0.385	0.395	0.395	0.395	3,000	1,185	0.3950	3.950	3.850	3.950	3.950	3.950	300	3.9500	0.00%
2021-02-24	0	0.395	0.380	0.395	0.380	0.420	1,230,000	489,720	0.3981	3.950	3.800	3.950	3.800	4.200	123,000	3.9815	-7.06%
2021-02-23	0	0.425	0.415	0.425	0.415	0.430	3,336,000	1,400,235	0.4197	4.250	4.150	4.250	4.150	4.300	333,600	4.1973	0.00%
2021-02-22	0	0.425	0.410	0.425	0.405	0.430	48,000	20,040	0.4175	4.250	4.100	4.250	4.050	4.300	4,800	4.1750	1.19%
2021-02-19	0	0.420	0.410	0.420	0.410	0.430	573,000	240,345	0.4195	4.200	4.100	4.200	4.100	4.300	57,300	4.1945	-1.18%
2021-02-18	0	0.425	0.410	0.425	0.405	0.425	78,000	32,100	0.4115	4.250	4.100	4.250	4.050	4.250	7,800	4.1154	-1.16%
2021-02-17	0	0.430	0.420	0.430	0.415	0.450	759,000	320,790	0.4226	4.300	4.200	4.300	4.150	4.500	75,900	4.2265	3.61%
2021-02-16	0	0.415	0.410	0.415	0.405	0.420	123,000	50,970	0.4144	4.150	4.100	4.150	4.050	4.200	12,300	4.1439	-1.19%
2021-02-11	0	0.420	0.405	0.420	0.405	0.450	1,143,000	467,790	0.4093	4.200	4.050	4.200	4.050	4.500	114,300	4.0927	2.44%
2021-02-10	0	0.410	0.395	0.415	0.415	0.415	6,000	2,490	0.4150	4.100	3.950	4.150	4.150	4.150	600	4.1500	-1.20%
2021-02-09	0	0.415	0.390	0.415	0.390	0.415	1,014,000	396,750	0.3913	4.150	3.900	4.150	3.900	4.150	101,400	3.9127	3.75%
2021-02-08	0	0.400	0.390	0.400	0.390	0.400	36,000	14,085	0.3913	4.000	3.900	4.000	3.900	4.000	3,600	3.9125	-2.44%
2021-02-05	0	0.410	0.395	0.410	0.400	0.410	81,000	32,460	0.4007	4.100	3.950	4.100	4.000	4.100	8,100	4.0074	0.00%
2021-02-04	0	0.410	0.395	0.410	0.410	0.410	3,000	1,230	0.4100	4.100	3.950	4.100	4.100	4.100	300	4.1000	0.00%
2021-02-03	0	0.410	0.400	0.410	0.405	0.410	246,000	99,660	0.4051	4.100	4.000	4.100	4.050	4.100	24,600	4.0512	1.23%
2021-02-02	0	0.405	0.395	0.405	0.395	0.415	702,000	280,845	0.4001	4.050	3.950	4.050	3.950	4.150	70,200	4.0006	-5.81%
2021-02-01	0	0.430	0.405	0.430	0.400	0.435	105,000	43,815	0.4173	4.300	4.050	4.300	4.000	4.350	10,500	4.1729	7.50%
2021-01-29	0	0.400	0.390	0.400	0.390	0.400	996,000	397,140	0.3987	4.000	3.900	4.000	3.900	4.000	99,600	3.9873	-1.23%
2021-01-28	0	0.405	0.390	0.405	0.395	0.405	975,000	386,760	0.3967	4.050	3.900	4.050	3.950	4.050	97,500	3.9668	-1.22%
2021-01-27	0	0.410	0.390	0.410	0.390	0.420	2,331,000	931,965	0.3998	4.100	3.900	4.100	3.900	4.200	233,100	3.9981	2.50%
2021-01-26	0	0.400	0.385	0.400	0.390	0.425	15,777,000	6,304,020	0.3996	4.000	3.850	4.000	3.900	4.250	1,577,700	3.9957	-3.61%
2021-01-25	0	0.415	0.390	0.415	0.380	0.415	12,027,000	4,725,360	0.3929	4.150	3.900	4.150	3.800	4.150	1,202,700	3.9290	2.47%
2021-01-22	0	0.405	0.395	0.405	0.400	0.450	7,581,000	3,060,660	0.4037	4.050	3.950	4.050	4.000	4.500	758,100	4.0373	1.25%
2021-01-21	0	0.400	0.395	0.400	0.400	0.415	1,743,000	697,665	0.4003	4.000	3.950	4.000	4.000	4.150	174,300	4.0027	-2.44%
2021-01-20	0	0.410	0.405	0.410	0.400	0.415	72,000	28,980	0.4025	4.100	4.050	4.100	4.000	4.150	7,200	4.0250	-2.38%
2021-01-19	0	0.420	0.400	0.420	0.385	0.420	183,000	73,470	0.4015	4.200	4.000	4.200	3.850	4.200	18,300	4.0148	2.44%
2021-01-18	0	0.410	0.405	0.410	0.395	0.415	4,335,000	1,735,050	0.4002	4.100	4.050	4.100	3.950	4.150	433,500	4.0024	0.00%
2021-01-15	0	0.410	0.380	0.410	0.425	0.425	3,000	1,275	0.4250	4.100	3.800	4.100	4.250	4.250	300	4.2500	-2.38%
2021-01-14	0	0.420	0.400	0.420	0.390	0.420	513,000	204,240	0.3981	4.200	4.000	4.200	3.900	4.200	51,300	3.9813	5.00%
2021-01-13	0	0.400	0.380	0.400	0.380	0.400	15,000	5,925	0.3950	4.000	3.800	4.000	3.800	4.000	1,500	3.9500	2.56%
2021-01-12	0	0.390	0.375	0.385	0.375	0.390	78,000	29,970	0.3842	3.900	3.750	3.850	3.750	3.900	7,800	3.8423	1.30%
2021-01-11	0	0.385	0.380	0.390	0.370	0.385	18,000	6,885	0.3825	3.850	3.800	3.900	3.700	3.850	1,800	3.8250	1.32%
2021-01-08	0	0.380	0.370	0.380	0.380	0.400	174,000	66,705	0.3834	3.800	3.700	3.800	3.800	4.000	17,400	3.8336	-1.30%
2021-01-07	0	0.385	0.360	0.385	0.380	0.390	204,000	78,300	0.3838	3.850	3.600	3.850	3.800	3.900	20,400	3.8382	-3.75%
2021-01-06	0	0.400	0.380	0.400	0.380	0.405	63,000	24,300	0.3857	4.000	3.800	4.000	3.800	4.050	6,300	3.8571	0.00%
2021-01-05	0	0.400	0.380	0.400	0.395	0.400	9,000	3,570	0.3967	4.000	3.800	4.000	3.950	4.000	900	3.9667	0.00%
2021-01-04	0	0.400	0.390	0.400	0.390	0.430	81,000	32,100	0.3963	4.000	3.900	4.000	3.900	4.300	8,100	3.9630	-2.44%
2020-12-31	0	0.410	0.375	0.410	0.360	0.410	201,000	76,950	0.3828	4.100	3.750	4.100	3.600	4.100	20,100	3.8284	7.89%
2020-12-30	0	0.380	0.370	0.380	0.370	0.400	1,570,765	614,624	0.3913	3.800	3.700	3.800	3.700	4.000	157,076	3.9129	-1.30%
2020-12-29	0	0.385	0.370	0.380	0.370	0.390	3,030,000	1,142,760	0.3771	3.850	3.700	3.800	3.700	3.900	303,000	3.7715	-3.75%
2020-12-28	0	0.400	0.390	0.400	0.385	0.400	921,000	363,780	0.3950	4.000	3.900	4.000	3.850	4.000	92,100	3.9498	0.00%
2020-12-24	0	0.400	0.380	0.400	0.385	0.410	822,000	323,955	0.3941	4.000	3.800	4.000	3.850	4.100	82,200	3.9411	0.00%
2020-12-23	0	0.400	0.385	0.400	0.385	0.410	9,720,000	3,853,305	0.3964	4.000	3.850	4.000	3.850	4.100	972,000	3.9643	5.26%
2020-12-22	0	0.380	0.370	0.380	0.370	0.405	1,485,000	584,415	0.3935	3.800	3.700	3.800	3.700	4.050	148,500	3.9355	-2.56%
2020-12-21	0	0.390	0.370	0.390	0.380	0.405	11,715,000	4,683,390	0.3998	3.900	3.700	3.900	3.800	4.050	1,171,500	3.9978	-3.70%
2020-12-18	0	0.405	0.385	0.405	0.390	0.410	1,770,000	715,710	0.4044	4.050	3.850	4.050	3.900	4.100	177,000	4.0436	2.53%
2020-12-17	0	0.395	0.380	0.395	-	-	0	0	-	3.950	3.800	3.950	-	-	0	-	-1.25%
2020-12-16	0	0.400	0.375	0.400	0.395	0.430	327,000	129,645	0.3965	4.000	3.750	4.000	3.950	4.300	32,700	3.9647	0.00%
2020-12-15	0	0.400	0.355	0.400	0.390	0.425	2,226,000	879,465	0.3951	4.000	3.550	4.000	3.900	4.250	222,600	3.9509	-2.44%
2020-12-14	0	0.410	0.385	0.410	-	-	0	0	-	4.100	3.850	4.100	-	-	0	-	0.00%
2020-12-11	0	0.410	0.370	0.405	0.410	0.410	3,000	1,230	0.4100	4.100	3.700	4.050	4.100	4.100	300	4.1000	1.23%
2020-12-10	0	0.405	0.370	0.405	0.395	0.410	75,000	30,120	0.4016	4.050	3.700	4.050	3.950	4.100	7,500	4.0160	1.25%
2020-12-09	0	0.400	0.380	0.400	0.380	0.415	702,000	276,105	0.3933	4.000	3.800	4.000	3.800	4.150	70,200	3.9331	0.00%
2020-12-08	0	0.400	0.370	0.400	0.395	0.400	708,000	279,675	0.3950	4.000	3.700	4.000	3.950	4.000	70,800	3.9502	0.00%
2020-12-07	0	0.400	0.390	0.405	0.390	0.405	30,000	11,850	0.3950	4.000	3.900	4.050	3.900	4.050	3,000	3.9500	-1.23%
2020-12-04	0	0.405	0.395	0.410	0.405	0.405	180,000	72,900	0.4050	4.050	3.950	4.100	4.050	4.050	18,000	4.0500	-1.22%
2020-12-03	0	0.410	0.370	0.415	0.410	0.410	12,000	4,920	0.4100	4.100	3.700	4.150	4.100	4.100	1,200	4.1000	0.00%
2020-12-02	0	0.410	0.370	0.410	0.410	0.410	45,000	18,450	0.4100	4.100	3.700	4.100	4.100	4.100	4,500	4.1000	0.00%
2020-12-01	0	0.410	0.400	0.420	-	-	0	0	-	4.100	4.000	4.200	-	-	0	-	0.00%
2020-11-30	0	0.410	0.405	0.410	0.410	0.440	690,000	289,410	0.4194	4.100	4.050	4.100	4.100	4.400	69,000	4.1943	-6.82%
2020-11-27	0	0.440	0.405	0.440	0.440	0.440	3,000	1,320	0.4400	4.400	4.050	4.400	4.400	4.400	300	4.4000	3.53%
2020-11-26	0	0.425	0.400	0.425	0.415	0.425	1,689,000	709,425	0.4200	4.250	4.000	4.250	4.150	4.250	168,900	4.2003	0.00%
2020-11-25	0	0.425	0.395	0.425	-	-	0	0	-	4.250	3.950	4.250	-	-	0	-	0.00%
2020-11-24	0	0.425	0.410	0.425	0.410	0.425	9,000	3,735	0.4150	4.250	4.100	4.250	4.100	4.250	900	4.1500	-1.16%
2020-11-23	0	0.430	0.375	0.430	0.415	0.430	9,000	3,780	0.4200	4.300	3.750	4.300	4.150	4.300	900	4.2000	3.61%
2020-11-20	0	0.415	0.400	0.415	0.400	0.420	126,000	51,615	0.4096	4.150	4.000	4.150	4.000	4.200	12,600	4.0964	-1.19%
2020-11-19	0	0.420	0.405	0.420	0.420	0.420	609,000	255,780	0.4200	4.200	4.050	4.200	4.200	4.200	60,900	4.2000	0.00%
2020-11-18	0	0.420	0.405	0.420	0.390	0.420	345,000	139,215	0.4035	4.200	4.050	4.200	3.900	4.200	34,500	4.0352	-1.18%
2020-11-17	0	0.425	0.405	0.425	0.405	0.425	69,000	29,205	0.4233	4.250	4.050	4.250	4.050	4.250	6,900	4.2326	-1.16%
2020-11-16	0	0.430	0.370	0.430	0.430	0.430	3,000	1,290	0.4300	4.300	3.700	4.300	4.300	4.300	300	4.3000	0.00%
2020-11-13	0	0.430	0.400	0.430	0.415	0.460	1,659,000	739,110	0.4455	4.300	4.000	4.300	4.150	4.600	165,900	4.4552	-2.27%
2020-11-12	0	0.440	0.380	0.440	0.420	0.440	711,000	308,610	0.4341	4.400	3.800	4.400	4.200	4.400	71,100	4.3405	3.53%
2020-11-11	0	0.425	0.410	0.425	0.410	0.425	90,000	37,245	0.4138	4.250	4.100	4.250	4.100	4.250	9,000	4.1383	-3.41%
2020-11-10	0	0.440	0.420	0.440	0.440	0.440	3,000	1,320	0.4400	4.400	4.200	4.400	4.400	4.400	300	4.4000	0.00%
2020-11-09	0	0.440	0.410	0.440	0.410	0.440	147,000	61,290	0.4169	4.400	4.100	4.400	4.100	4.400	14,700	4.1694	1.15%
2020-11-06	0	0.435	0.380	0.435	0.430	0.435	108,000	46,455	0.4301	4.350	3.800	4.350	4.300	4.350	10,800	4.3014	-1.14%
2020-11-05	0	0.440	0.410	0.440	0.420	0.440	3,000,000	1,311,735	0.4372	4.400	4.100	4.400	4.200	4.400	300,000	4.3725	0.00%
2020-11-04	0	0.440	0.375	0.440	0.425	0.450	48,000	20,625	0.4297	4.400	3.750	4.400	4.250	4.500	4,800	4.2969	3.53%
2020-11-03	0	0.425	0.410	0.425	0.410	0.450	66,000	27,690	0.4195	4.250	4.100	4.250	4.100	4.500	6,600	4.1955	-3.41%
2020-11-02	0	0.440	0.380	0.440	0.450	0.450	3,000	1,350	0.4500	4.400	3.800	4.400	4.500	4.500	300	4.5000	1.15%
2020-10-30	0	0.435	0.395	0.435	0.445	0.450	63,000	28,260	0.4486	4.350	3.950	4.350	4.450	4.500	6,300	4.4857	0.00%
2020-10-29	0	0.435	0.395	0.435	0.370	0.440	1,074,000	414,840	0.3863	4.350	3.950	4.350	3.700	4.400	107,400	3.8626	6.10%
2020-10-28	0	0.410	0.390	0.410	0.395	0.435	2,064,000	839,220	0.4066	4.100	3.900	4.100	3.950	4.350	206,400	4.0660	-5.75%
2020-10-27	0	0.435	0.425	0.440	0.435	0.435	630,000	274,050	0.4350	4.350	4.250	4.400	4.350	4.350	63,000	4.3500	-1.14%
2020-10-23	0	0.440	0.425	0.440	0.435	0.440	108,000	47,070	0.4358	4.400	4.250	4.400	4.350	4.400	10,800	4.3583	-1.12%
2020-10-22	0	0.445	0.425	0.445	0.440	0.445	2,871,000	1,263,315	0.4400	4.450	4.250	4.450	4.400	4.450	287,100	4.4003	1.14%
2020-10-21	0	0.440	0.400	0.445	0.440	0.455	1,836,000	824,670	0.4492	4.400	4.000	4.450	4.400	4.550	183,600	4.4917	-5.38%
2020-10-20	0	0.465	0.445	0.465	0.460	0.475	252,000	119,535	0.4743	4.650	4.450	4.650	4.600	4.750	25,200	4.7435	1.09%
2020-10-19	0	0.460	0.450	0.460	0.460	0.475	459,000	217,725	0.4743	4.600	4.500	4.600	4.600	4.750	45,900	4.7435	1.10%
2020-10-16	0	0.455	0.440	0.455	0.455	0.460	3,279,000	1,491,975	0.4550	4.550	4.400	4.550	4.550	4.600	327,900	4.5501	0.00%
2020-10-15	0	0.455	0.435	0.455	0.455	0.455	3,000	1,365	0.4550	4.550	4.350	4.550	4.550	4.550	300	4.5500	1.11%
2020-10-14	0	0.450	0.440	0.455	0.445	0.450	2,427,000	1,087,935	0.4483	4.500	4.400	4.550	4.450	4.500	242,700	4.4826	1.12%
2020-10-12	0	0.445	0.440	0.445	0.440	0.465	144,000	64,425	0.4474	4.450	4.400	4.450	4.400	4.650	14,400	4.4740	-2.20%
2020-10-09	0	0.455	0.440	0.455	0.455	0.455	3,000	1,365	0.4550	4.550	4.400	4.550	4.550	4.550	300	4.5500	-1.09%
2020-10-08	0	0.460	0.440	0.460	0.450	0.460	1,452,000	657,360	0.4527	4.600	4.400	4.600	4.500	4.600	145,200	4.5273	2.22%
2020-10-07	0	0.450	0.440	0.450	0.435	0.470	381,000	169,305	0.4444	4.500	4.400	4.500	4.350	4.700	38,100	4.4437	-6.25%
2020-10-06	0	0.480	0.465	0.480	0.470	0.485	18,000	8,595	0.4775	4.800	4.650	4.800	4.700	4.850	1,800	4.7750	2.13%
2020-10-05	0	0.470	0.460	0.470	0.470	0.470	15,000	7,050	0.4700	4.700	4.600	4.700	4.700	4.700	1,500	4.7000	-1.05%
2020-09-30	0	0.475	0.455	0.475	0.460	0.475	36,000	17,010	0.4725	4.750	4.550	4.750	4.600	4.750	3,600	4.7250	3.26%
2020-09-29	0	0.460	0.450	0.460	0.450	0.465	39,000	17,895	0.4588	4.600	4.500	4.600	4.500	4.650	3,900	4.5885	2.22%
2020-09-28	0	0.450	0.440	0.450	0.430	0.480	1,242,000	551,250	0.4438	4.500	4.400	4.500	4.300	4.800	124,200	4.4384	-2.17%
2020-09-25	0	0.460	0.435	0.460	0.440	0.490	336,000	151,875	0.4520	4.600	4.350	4.600	4.400	4.900	33,600	4.5201	-1.08%
2020-09-24	0	0.465	0.445	0.465	0.465	0.465	3,000	1,395	0.4650	4.650	4.450	4.650	4.650	4.650	300	4.6500	0.00%
2020-09-23	0	0.465	0.445	0.465	0.445	0.480	96,000	44,115	0.4595	4.650	4.450	4.650	4.450	4.800	9,600	4.5953	1.09%
2020-09-22	0	0.460	0.445	0.460	0.455	0.490	270,000	123,750	0.4583	4.600	4.450	4.600	4.550	4.900	27,000	4.5833	-5.15%
2020-09-21	0	0.485	0.470	0.485	0.470	0.490	9,000	4,335	0.4817	4.850	4.700	4.850	4.700	4.900	900	4.8167	0.00%
2020-09-18	0	0.485	0.465	0.485	0.465	0.490	306,000	146,325	0.4782	4.850	4.650	4.850	4.650	4.900	30,600	4.7819	1.04%
2020-09-17	0	0.480	0.455	0.480	0.470	0.490	30,000	14,325	0.4775	4.800	4.550	4.800	4.700	4.900	3,000	4.7750	-1.03%
2020-09-16	0	0.485	0.475	0.485	0.470	0.490	42,000	20,340	0.4843	4.850	4.750	4.850	4.700	4.900	4,200	4.8429	-1.02%
2020-09-15	0	0.490	0.470	0.490	0.465	0.495	132,000	63,345	0.4799	4.900	4.700	4.900	4.650	4.950	13,200	4.7989	1.03%
2020-09-14	0	0.485	0.470	0.485	0.465	0.490	549,000	265,890	0.4843	4.850	4.700	4.850	4.650	4.900	54,900	4.8432	0.00%
2020-09-11	0	0.485	0.480	0.485	0.455	0.485	16,317,000	7,607,835	0.4663	4.850	4.800	4.850	4.550	4.850	1,631,700	4.6625	3.19%
2020-09-10	0	0.470	0.455	0.470	0.450	0.495	8,397,000	3,863,565	0.4601	4.700	4.550	4.700	4.500	4.950	839,700	4.6011	-1.05%
2020-09-09	0	0.475	0.460	0.475	0.430	0.475	14,829,000	6,925,740	0.4670	4.750	4.600	4.750	4.300	4.750	1,482,900	4.6704	7.95%
2020-09-08	0	0.440	0.430	0.440	0.430	0.455	1,789,000	778,715	0.4353	4.400	4.300	4.400	4.300	4.550	178,900	4.3528	0.00%
2020-09-07	0	0.440	0.430	0.445	0.430	0.450	2,049,000	901,560	0.4400	4.400	4.300	4.450	4.300	4.500	204,900	4.4000	0.00%
2020-09-04	0	0.440	0.430	0.445	0.430	0.450	1,707,000	751,080	0.4400	4.400	4.300	4.450	4.300	4.500	170,700	4.4000	2.33%
2020-09-03	0	0.430	0.425	0.430	0.430	0.445	678,000	297,855	0.4393	4.300	4.250	4.300	4.300	4.450	67,800	4.3931	-3.37%
2020-09-02	0	0.445	0.430	0.445	0.425	0.445	1,626,000	713,910	0.4391	4.450	4.300	4.450	4.250	4.450	162,600	4.3906	1.14%
2020-09-01	0	0.440	0.430	0.440	0.425	0.450	1,698,000	740,790	0.4363	4.400	4.300	4.400	4.250	4.500	169,800	4.3627	0.00%
2020-08-31	0	0.440	0.425	0.440	0.435	0.440	2,202,000	957,900	0.4350	4.400	4.250	4.400	4.350	4.400	220,200	4.3501	0.00%
2020-08-28	0	0.440	0.420	0.440	0.425	0.440	288,000	124,290	0.4316	4.400	4.200	4.400	4.250	4.400	28,800	4.3156	0.00%
2020-08-27	0	0.440	0.430	0.440	0.435	0.460	1,047,000	465,540	0.4446	4.400	4.300	4.400	4.350	4.600	104,700	4.4464	-1.12%
2020-08-26	0	0.445	0.435	0.445	0.450	0.450	3,000	1,350	0.4500	4.450	4.350	4.450	4.500	4.500	300	4.5000	-1.11%
2020-08-25	0	0.450	0.445	0.450	0.445	0.460	1,362,000	616,740	0.4528	4.500	4.450	4.500	4.450	4.600	136,200	4.5282	0.00%
2020-08-24	0	0.450	0.435	0.450	0.440	0.460	153,750	67,830	0.4412	4.500	4.350	4.500	4.400	4.600	15,375	4.4117	1.12%
2020-08-21	0	0.445	0.430	0.450	0.445	0.480	1,935,000	878,505	0.4540	4.450	4.300	4.500	4.450	4.800	193,500	4.5401	-2.20%
2020-08-20	0	0.455	0.430	0.460	0.460	0.460	3,000	1,380	0.4600	4.550	4.300	4.600	4.600	4.600	300	4.6000	-1.09%
2020-08-19	0	0.460	0.430	0.465	0.445	0.460	78,000	35,295	0.4525	4.600	4.300	4.650	4.450	4.600	7,800	4.5250	0.00%
2020-08-18	0	0.460	0.455	0.460	0.455	0.510	1,287,000	612,345	0.4758	4.600	4.550	4.600	4.550	5.100	128,700	4.7579	-2.13%
2020-08-17	0	0.470	0.450	0.470	0.450	0.480	48,000	22,185	0.4622	4.700	4.500	4.700	4.500	4.800	4,800	4.6219	2.17%
2020-08-14	0	0.460	0.450	0.460	0.450	0.475	2,772,000	1,291,440	0.4659	4.600	4.500	4.600	4.500	4.750	277,200	4.6589	1.10%
2020-08-13	0	0.455	0.430	0.460	0.435	0.455	258,000	114,645	0.4444	4.550	4.300	4.600	4.350	4.550	25,800	4.4436	-1.09%
2020-08-12	0	0.460	0.450	0.460	0.450	0.475	369,000	172,020	0.4662	4.600	4.500	4.600	4.500	4.750	36,900	4.6618	-2.13%
2020-08-11	0	0.470	0.455	0.475	0.455	0.470	30,000	13,935	0.4645	4.700	4.550	4.750	4.550	4.700	3,000	4.6450	1.08%
2020-08-10	0	0.465	0.440	0.465	0.455	0.480	321,000	148,455	0.4625	4.650	4.400	4.650	4.550	4.800	32,100	4.6248	1.09%
2020-08-07	0	0.460	0.440	0.460	0.430	0.460	1,500,000	676,605	0.4511	4.600	4.400	4.600	4.300	4.600	150,000	4.5107	1.10%
2020-08-06	0	0.455	0.445	0.455	0.450	0.465	2,343,000	1,067,205	0.4555	4.550	4.450	4.550	4.500	4.650	234,300	4.5549	1.11%
2020-08-05	0	0.450	0.450	0.455	0.450	0.480	4,800,000	2,204,040	0.4592	4.500	4.500	4.550	4.500	4.800	480,000	4.5918	-5.26%
2020-08-04	0	0.475	0.470	0.475	0.455	0.485	2,769,000	1,287,465	0.4650	4.750	4.700	4.750	4.550	4.850	276,900	4.6496	-1.04%
2020-08-03	0	0.480	0.460	0.480	0.485	0.490	9,000	4,380	0.4867	4.800	4.600	4.800	4.850	4.900	900	4.8667	-2.04%
2020-07-31	0	0.490	0.480	0.490	0.460	0.490	1,437,000	674,700	0.4695	4.900	4.800	4.900	4.600	4.900	143,700	4.6952	3.16%
2020-07-30	0	0.475	0.455	0.475	0.460	0.480	33,000	15,630	0.4736	4.750	4.550	4.750	4.600	4.800	3,300	4.7364	-1.04%
2020-07-29	0	0.480	0.460	0.480	0.445	0.490	9,246,000	4,357,665	0.4713	4.800	4.600	4.800	4.450	4.900	924,600	4.7130	7.87%
2020-07-28	0	0.445	0.430	0.445	0.420	0.445	441,000	188,460	0.4273	4.450	4.300	4.450	4.200	4.450	44,100	4.2735	1.14%
2020-07-27	0	0.440	0.430	0.440	0.435	0.450	183,000	80,415	0.4394	4.400	4.300	4.400	4.350	4.500	18,300	4.3943	-2.22%
2020-07-24	0	0.450	0.445	0.450	0.440	0.450	495,000	220,845	0.4462	4.500	4.450	4.500	4.400	4.500	49,500	4.4615	-1.10%
2020-07-23	0	0.455	0.450	0.455	0.440	0.455	597,000	267,015	0.4473	4.550	4.500	4.550	4.400	4.550	59,700	4.4726	0.00%
2020-07-22	0	0.455	0.450	0.455	0.450	0.460	684,000	310,230	0.4536	4.550	4.500	4.550	4.500	4.600	68,400	4.5355	-3.19%
2020-07-21	0	0.470	0.460	0.470	0.460	0.470	681,000	316,890	0.4653	4.700	4.600	4.700	4.600	4.700	68,100	4.6533	0.00%
2020-07-20	0	0.470	0.455	0.470	0.450	0.470	1,314,000	610,575	0.4647	4.700	4.550	4.700	4.500	4.700	131,400	4.6467	0.00%
2020-07-17	0	0.470	0.455	0.465	0.450	0.470	468,000	215,310	0.4601	4.700	4.550	4.650	4.500	4.700	46,800	4.6006	2.17%
2020-07-16	0	0.460	0.440	0.460	0.450	0.470	921,000	423,045	0.4593	4.600	4.400	4.600	4.500	4.700	92,100	4.5933	-2.13%
2020-07-15	0	0.470	0.455	0.470	0.455	0.470	3,747,000	1,753,395	0.4679	4.700	4.550	4.700	4.550	4.700	374,700	4.6795	2.17%
2020-07-14	0	0.460	0.430	0.460	0.450	0.465	378,000	172,995	0.4577	4.600	4.300	4.600	4.500	4.650	37,800	4.5766	-3.16%
2020-07-13	0	0.475	0.455	0.475	0.455	0.475	99,000	45,750	0.4621	4.750	4.550	4.750	4.550	4.750	9,900	4.6212	2.15%
2020-07-10	0	0.465	0.430	0.465	0.455	0.475	1,203,000	555,420	0.4617	4.650	4.300	4.650	4.550	4.750	120,300	4.6170	0.00%
2020-07-09	0	0.465	0.455	0.465	0.455	0.465	48,000	22,110	0.4606	4.650	4.550	4.650	4.550	4.650	4,800	4.6063	0.00%
2020-07-08	0	0.465	0.455	0.465	0.455	0.465	3,903,000	1,795,410	0.4600	4.650	4.550	4.650	4.550	4.650	390,300	4.6001	0.00%
2020-07-07	0	0.465	0.455	0.465	0.455	0.465	189,000	86,970	0.4602	4.650	4.550	4.650	4.550	4.650	18,900	4.6016	1.09%
2020-07-06	0	0.460	0.455	0.465	0.455	0.475	1,524,000	704,385	0.4622	4.600	4.550	4.650	4.550	4.750	152,400	4.6219	-5.15%
2020-07-03	0	0.485	0.475	0.485	0.470	0.485	5,058,000	2,413,035	0.4771	4.850	4.750	4.850	4.700	4.850	505,800	4.7707	1.04%
2020-07-02	0	0.480	0.470	0.480	0.470	0.480	456,000	216,750	0.4753	4.800	4.700	4.800	4.700	4.800	45,600	4.7533	0.00%
2020-06-30	0	0.480	0.450	0.480	0.465	0.480	2,583,000	1,214,535	0.4702	4.800	4.500	4.800	4.650	4.800	258,300	4.7020	3.23%
2020-06-29	0	0.465	0.460	0.475	0.465	0.485	1,770,000	842,640	0.4761	4.650	4.600	4.750	4.650	4.850	177,000	4.7607	-5.10%
2020-06-26	0	0.490	0.480	0.490	0.480	0.495	2,346,000	1,149,330	0.4899	4.900	4.800	4.900	4.800	4.950	234,600	4.8991	-1.01%
2020-06-24	0	0.495	0.485	0.495	0.490	0.520	6,828,000	3,410,100	0.4994	4.950	4.850	4.950	4.900	5.200	682,800	4.9943	-1.00%
2020-06-23	0	0.500	0.480	0.500	0.470	0.500	900,000	430,980	0.4789	5.000	4.800	5.000	4.700	5.000	90,000	4.7887	4.17%
2020-06-22	0	0.480	0.465	0.480	0.470	0.500	2,343,000	1,123,050	0.4793	4.800	4.650	4.800	4.700	5.000	234,300	4.7932	-4.00%
2020-06-19	0	0.500	0.480	0.500	0.480	0.500	1,023,000	501,330	0.4901	5.000	4.800	5.000	4.800	5.000	102,300	4.9006	3.09%
2020-06-18	0	0.485	0.470	0.485	0.475	0.485	42,000	20,040	0.4771	4.850	4.700	4.850	4.750	4.850	4,200	4.7714	-1.02%
2020-06-17	0	0.490	0.475	0.490	0.480	0.495	1,581,000	766,650	0.4849	4.900	4.750	4.900	4.800	4.950	158,100	4.8491	2.08%
2020-06-16	0	0.480	0.470	0.485	0.470	0.490	714,000	342,915	0.4803	4.800	4.700	4.850	4.700	4.900	71,400	4.8027	-1.03%
2020-06-15	0	0.485	0.470	0.485	0.480	0.500	1,572,000	755,115	0.4804	4.850	4.700	4.850	4.800	5.000	157,200	4.8035	-3.00%
2020-06-12	0	0.500	0.485	0.500	0.480	0.520	585,000	287,055	0.4907	5.000	4.850	5.000	4.800	5.200	58,500	4.9069	1.01%
2020-06-11	0	0.495	0.480	0.495	0.480	0.495	519,000	251,925	0.4854	4.950	4.800	4.950	4.800	4.950	51,900	4.8540	0.00%
2020-06-10	0	0.495	0.480	0.495	0.480	0.495	369,000	177,945	0.4822	4.950	4.800	4.950	4.800	4.950	36,900	4.8224	-1.00%
2020-06-09	0	0.500	0.480	0.500	0.495	0.500	969,000	479,865	0.4952	5.000	4.800	5.000	4.950	5.000	96,900	4.9522	2.04%
2020-06-08	0	0.490	0.475	0.490	0.480	0.495	255,000	125,895	0.4937	4.900	4.750	4.900	4.800	4.950	25,500	4.9371	-1.01%
2020-06-05	0	0.495	0.480	0.495	0.485	0.495	390,000	190,020	0.4872	4.950	4.800	4.950	4.850	4.950	39,000	4.8723	1.02%
2020-06-04	0	0.490	0.475	0.490	0.465	0.495	2,163,000	1,059,765	0.4900	4.900	4.750	4.900	4.650	4.950	216,300	4.8995	5.38%
2020-06-03	0	0.465	0.460	0.465	0.450	0.490	1,674,000	789,915	0.4719	4.650	4.600	4.650	4.500	4.900	167,400	4.7187	-5.10%
2020-06-02	0	0.490	0.470	0.490	0.480	0.495	24,000	11,625	0.4844	4.900	4.700	4.900	4.800	4.950	2,400	4.8438	4.26%
2020-06-01	0	0.470	0.470	0.495	0.470	0.500	1,470,000	707,505	0.4813	4.700	4.700	4.950	4.700	5.000	147,000	4.8130	-6.00%
2020-05-29	0	0.500	0.465	0.500	0.450	0.500	10,053,000	4,601,835	0.4578	5.000	4.650	5.000	4.500	5.000	1,005,300	4.5776	8.70%
2020-05-28	0	0.460	0.445	0.455	0.450	0.475	9,711,000	4,432,020	0.4564	4.600	4.450	4.550	4.500	4.750	971,100	4.5639	-2.13%
2020-05-27	0	0.470	0.460	0.470	0.465	0.490	1,191,000	571,530	0.4799	4.700	4.600	4.700	4.650	4.900	119,100	4.7987	0.00%
2020-05-26	0	0.470	0.455	0.470	0.445	0.470	669,000	308,265	0.4608	4.700	4.550	4.700	4.450	4.700	66,900	4.6078	2.17%
2020-05-25	0	0.460	0.440	0.460	0.445	0.465	561,000	253,710	0.4522	4.600	4.400	4.600	4.450	4.650	56,100	4.5225	-1.08%
2020-05-22	0	0.465	0.450	0.465	0.440	0.465	1,161,000	520,950	0.4487	4.650	4.500	4.650	4.400	4.650	116,100	4.4871	0.00%
2020-05-21	0	0.465	0.455	0.460	0.445	0.470	1,080,000	499,560	0.4626	4.650	4.550	4.600	4.450	4.700	108,000	4.6256	1.09%
2020-05-20	0	0.460	0.450	0.460	0.450	0.460	165,000	74,730	0.4529	4.600	4.500	4.600	4.500	4.600	16,500	4.5291	0.00%
2020-05-19	0	0.460	0.455	0.460	0.455	0.465	147,000	67,065	0.4562	4.600	4.550	4.600	4.550	4.650	14,700	4.5622	-1.08%
2020-05-18	0	0.465	0.460	0.465	0.455	0.480	201,000	92,745	0.4614	4.650	4.600	4.650	4.550	4.800	20,100	4.6142	-1.06%
2020-05-15	0	0.470	0.460	0.470	0.465	0.470	1,473,000	685,350	0.4653	4.700	4.600	4.700	4.650	4.700	147,300	4.6527	1.08%
2020-05-14	0	0.465	0.440	0.470	0.450	0.465	504,000	230,790	0.4579	4.650	4.400	4.700	4.500	4.650	50,400	4.5792	0.00%
2020-05-13	0	0.465	0.450	0.465	0.450	0.465	447,000	203,685	0.4557	4.650	4.500	4.650	4.500	4.650	44,700	4.5567	0.00%
2020-05-12	0	0.465	0.455	0.465	0.460	0.465	1,162,500	540,345	0.4648	4.650	4.550	4.650	4.600	4.650	116,250	4.6481	1.09%
2020-05-11	0	0.460	0.460	0.470	0.460	0.495	550,000	257,505	0.4682	4.600	4.600	4.700	4.600	4.950	55,000	4.6819	-7.07%
2020-05-08	0	0.495	0.475	0.495	0.475	0.495	741,000	357,870	0.4830	4.950	4.750	4.950	4.750	4.950	74,100	4.8296	3.13%
2020-05-07	0	0.480	0.465	0.480	0.465	0.480	12,531,000	5,858,160	0.4675	4.800	4.650	4.800	4.650	4.800	1,253,100	4.6749	1.05%
2020-05-06	0	0.475	0.465	0.475	0.470	0.485	246,000	116,100	0.4720	4.750	4.650	4.750	4.700	4.850	24,600	4.7195	0.00%
2020-05-05	0	0.475	0.465	0.475	0.465	0.490	959,000	459,705	0.4794	4.750	4.650	4.750	4.650	4.900	95,900	4.7936	-1.04%
2020-05-04	0	0.480	0.465	0.480	0.470	0.495	279,000	132,885	0.4763	4.800	4.650	4.800	4.700	4.950	27,900	4.7629	-3.03%
2020-04-29	0	0.495	0.465	0.495	0.455	0.495	1,092,000	519,345	0.4756	4.950	4.650	4.950	4.550	4.950	109,200	4.7559	5.32%
2020-04-28	0	0.470	0.465	0.470	0.465	0.470	1,098,000	510,795	0.4652	4.700	4.650	4.700	4.650	4.700	109,800	4.6520	0.00%
2020-04-27	0	0.470	0.455	0.470	0.470	0.470	18,000	8,460	0.4700	4.700	4.550	4.700	4.700	4.700	1,800	4.7000	0.00%
2020-04-24	0	0.470	0.455	0.470	0.455	0.475	350,000	161,545	0.4616	4.700	4.550	4.700	4.550	4.750	35,000	4.6156	-2.08%
2020-04-23	0	0.480	0.465	0.480	0.455	0.480	579,000	270,885	0.4678	4.800	4.650	4.800	4.550	4.800	57,900	4.6785	1.05%
2020-04-22	0	0.475	0.465	0.475	0.465	0.500	1,305,000	623,880	0.4781	4.750	4.650	4.750	4.650	5.000	130,500	4.7807	-3.06%
2020-04-21	0	0.490	0.475	0.490	0.475	0.500	3,036,000	1,465,260	0.4826	4.900	4.750	4.900	4.750	5.000	303,600	4.8263	0.00%
2020-04-20	0	0.490	0.470	0.490	0.465	0.490	14,508,000	6,862,305	0.4730	4.900	4.700	4.900	4.650	4.900	1,450,800	4.7300	5.38%
2020-04-17	0	0.465	0.455	0.465	0.450	0.475	1,863,000	867,000	0.4654	4.650	4.550	4.650	4.500	4.750	186,300	4.6538	-2.11%
2020-04-16	0	0.475	0.460	0.475	0.455	0.475	4,755,000	2,224,035	0.4677	4.750	4.600	4.750	4.550	4.750	475,500	4.6773	0.00%
2020-04-15	0	0.475	0.465	0.475	0.460	0.480	8,700,000	4,120,215	0.4736	4.750	4.650	4.750	4.600	4.800	870,000	4.7359	1.06%
2020-04-14	0	0.470	0.460	0.470	0.455	0.470	57,000	26,340	0.4621	4.700	4.600	4.700	4.550	4.700	5,700	4.6211	0.00%
2020-04-09	0	0.470	0.450	0.470	0.450	0.475	1,137,000	519,735	0.4571	4.700	4.500	4.700	4.500	4.750	113,700	4.5711	-2.08%
2020-04-08	0	0.480	0.465	0.475	0.465	0.480	147,000	69,345	0.4717	4.800	4.650	4.750	4.650	4.800	14,700	4.7173	0.00%
2020-04-07	0	0.480	0.470	0.480	0.465	0.500	1,245,000	595,935	0.4787	4.800	4.700	4.800	4.650	5.000	124,500	4.7866	-1.03%
2020-04-06	0	0.485	0.470	0.485	0.470	0.490	453,000	216,435	0.4778	4.850	4.700	4.850	4.700	4.900	45,300	4.7778	0.00%
2020-04-03	0	0.485	0.475	0.485	0.475	0.495	459,000	221,130	0.4818	4.850	4.750	4.850	4.750	4.950	45,900	4.8176	-1.02%
2020-04-02	0	0.490	0.475	0.490	0.465	0.490	1,413,000	678,210	0.4800	4.900	4.750	4.900	4.650	4.900	141,300	4.7998	0.00%
2020-04-01	0	0.490	0.475	0.490	0.450	0.500	7,242,000	3,520,185	0.4861	4.900	4.750	4.900	4.500	5.000	724,200	4.8608	1.03%
2020-03-31	0	0.485	0.455	0.485	0.470	0.485	303,000	144,615	0.4773	4.850	4.550	4.850	4.700	4.850	30,300	4.7728	0.00%
2020-03-30	0	0.485	0.460	0.485	0.450	0.500	390,000	187,830	0.4816	4.850	4.600	4.850	4.500	5.000	39,000	4.8162	0.00%
2020-03-27	0	0.485	0.470	0.485	0.470	0.530	102,000	49,080	0.4812	4.850	4.700	4.850	4.700	5.300	10,200	4.8118	-1.02%
2020-03-26	0	0.490	0.475	0.490	0.485	0.530	132,000	65,265	0.4944	4.900	4.750	4.900	4.850	5.300	13,200	4.9443	-2.00%
2020-03-25	0	0.500	0.480	0.500	0.480	0.530	1,107,000	539,655	0.4875	5.000	4.800	5.000	4.800	5.300	110,700	4.8749	2.04%
2020-03-24	0	0.490	0.460	0.490	0.475	0.540	153,000	73,815	0.4825	4.900	4.600	4.900	4.750	5.400	15,300	4.8245	4.26%
2020-03-23	0	0.470	0.450	0.470	0.435	0.475	1,152,000	529,755	0.4599	4.700	4.500	4.700	4.350	4.750	115,200	4.5986	0.00%
2020-03-20	0	0.470	0.455	0.470	0.455	0.520	615,000	283,410	0.4608	4.700	4.550	4.700	4.550	5.200	61,500	4.6083	-3.09%
2020-03-19	0	0.485	0.470	0.485	0.470	0.580	11,214,000	5,896,155	0.5258	4.850	4.700	4.850	4.700	5.800	1,121,400	5.2579	1.04%
2020-03-18	0	0.480	0.435	0.480	0.435	0.490	1,446,000	686,610	0.4748	4.800	4.350	4.800	4.350	4.900	144,600	4.7483	4.35%
2020-03-17	0	0.460	0.445	0.460	0.420	0.470	2,328,000	1,045,830	0.4492	4.600	4.450	4.600	4.200	4.700	232,800	4.4924	1.10%
2020-03-16	0	0.455	0.435	0.455	0.440	0.510	369,000	170,835	0.4630	4.550	4.350	4.550	4.400	5.100	36,900	4.6297	1.11%
2020-03-13	0	0.450	0.430	0.450	0.425	0.490	615,000	270,660	0.4401	4.500	4.300	4.500	4.250	4.900	61,500	4.4010	-3.23%
2020-03-12	0	0.465	0.445	0.465	0.430	0.475	177,000	79,755	0.4506	4.650	4.450	4.650	4.300	4.750	17,700	4.5059	0.00%
2020-03-11	0	0.465	0.450	0.465	0.460	0.480	345,000	158,985	0.4608	4.650	4.500	4.650	4.600	4.800	34,500	4.6083	-1.06%
2020-03-10	0	0.470	0.455	0.470	0.460	0.495	876,000	429,315	0.4901	4.700	4.550	4.700	4.600	4.950	87,600	4.9009	0.00%
2020-03-09	0	0.470	0.430	0.470	0.450	0.495	2,136,000	1,006,395	0.4712	4.700	4.300	4.700	4.500	4.950	213,600	4.7116	-1.05%
2020-03-06	0	0.475	0.460	0.475	0.470	0.480	84,000	39,795	0.4738	4.750	4.600	4.750	4.700	4.800	8,400	4.7375	-2.06%
2020-03-05	0	0.485	0.475	0.485	0.470	0.500	153,000	73,305	0.4791	4.850	4.750	4.850	4.700	5.000	15,300	4.7912	0.00%
2020-03-04	0	0.485	0.480	0.500	0.485	0.540	8,967,000	4,654,275	0.5190	4.850	4.800	5.000	4.850	5.400	896,700	5.1904	-10.19%
2020-03-03	0	0.540	0.510	0.540	0.500	0.590	3,333,000	1,737,480	0.5213	5.400	5.100	5.400	5.000	5.900	333,300	5.2130	-1.82%
2020-03-02	0	0.550	0.530	0.550	0.475	0.560	6,684,000	3,516,180	0.5261	5.500	5.300	5.500	4.750	5.600	668,400	5.2606	12.24%
2020-02-28	0	0.490	0.465	0.490	0.465	0.495	378,000	177,795	0.4704	4.900	4.650	4.900	4.650	4.950	37,800	4.7036	-1.01%
2020-02-27	0	0.495	0.455	0.495	0.470	0.500	840,000	396,945	0.4726	4.950	4.550	4.950	4.700	5.000	84,000	4.7255	2.06%
2020-02-26	0	0.485	0.460	0.490	0.470	0.500	1,086,000	513,405	0.4727	4.850	4.600	4.900	4.700	5.000	108,600	4.7275	3.19%
2020-02-25	0	0.470	0.460	0.480	0.470	0.500	1,235,000	580,965	0.4704	4.700	4.600	4.800	4.700	5.000	123,500	4.7042	-1.05%
2020-02-24	0	0.475	0.450	0.475	0.430	0.520	1,191,000	528,525	0.4438	4.750	4.500	4.750	4.300	5.200	119,100	4.4377	0.00%
2020-02-21	0	0.475	0.445	0.475	0.460	0.475	255,000	118,530	0.4648	4.750	4.450	4.750	4.600	4.750	25,500	4.6482	1.06%
2020-02-20	0	0.470	0.460	0.480	0.460	0.490	1,137,000	528,000	0.4644	4.700	4.600	4.800	4.600	4.900	113,700	4.6438	-2.08%
2020-02-19	0	0.480	0.460	0.480	0.450	0.490	1,872,000	867,795	0.4636	4.800	4.600	4.800	4.500	4.900	187,200	4.6357	6.67%
2020-02-18	0	0.450	0.440	0.455	0.440	0.495	588,000	263,370	0.4479	4.500	4.400	4.550	4.400	4.950	58,800	4.4791	0.00%
2020-02-17	0	0.450	0.425	0.450	0.380	0.450	2,397,000	1,013,460	0.4228	4.500	4.250	4.500	3.800	4.500	239,700	4.2280	-4.26%
2020-02-14	0	0.470	0.455	0.470	0.455	0.470	621,000	286,800	0.4618	4.700	4.550	4.700	4.550	4.700	62,100	4.6184	-1.05%
2020-02-13	0	0.475	0.455	0.475	0.460	0.475	1,029,000	473,790	0.4604	4.750	4.550	4.750	4.600	4.750	102,900	4.6044	-1.04%
2020-02-12	0	0.480	0.455	0.495	0.480	0.480	6,000	2,865	0.4775	4.800	4.550	4.950	4.800	4.800	600	4.7750	1.05%
2020-02-11	0	0.475	0.465	0.475	0.470	0.480	183,000	87,000	0.4754	4.750	4.650	4.750	4.700	4.800	18,300	4.7541	0.00%
2020-02-10	0	0.475	0.465	0.475	0.465	0.500	1,626,000	776,130	0.4773	4.750	4.650	4.750	4.650	5.000	162,600	4.7732	-5.00%
2020-02-07	0	0.500	0.475	0.500	0.485	0.500	1,080,000	526,740	0.4877	5.000	4.750	5.000	4.850	5.000	108,000	4.8772	0.00%
2020-02-06	0	0.500	0.475	0.500	0.465	0.500	1,608,000	759,870	0.4726	5.000	4.750	5.000	4.650	5.000	160,800	4.7256	2.04%
2020-02-05	0	0.490	0.470	0.490	0.475	0.500	174,000	84,885	0.4878	4.900	4.700	4.900	4.750	5.000	17,400	4.8784	1.03%
2020-02-04	0	0.485	0.475	0.485	0.475	0.510	612,000	299,190	0.4889	4.850	4.750	4.850	4.750	5.100	61,200	4.8887	-3.00%
2020-02-03	0	0.500	0.460	0.500	0.475	0.510	7,500,000	3,703,890	0.4939	5.000	4.600	5.000	4.750	5.100	750,000	4.9385	3.09%
2020-01-31	0	0.485	0.450	0.485	0.470	0.500	489,000	235,515	0.4816	4.850	4.500	4.850	4.700	5.000	48,900	4.8163	4.30%
2020-01-30	0	0.465	0.445	0.465	0.440	0.530	2,412,000	1,122,060	0.4652	4.650	4.450	4.650	4.400	5.300	241,200	4.6520	-5.10%
2020-01-29	0	0.490	0.455	0.490	0.460	0.550	96,000	45,840	0.4775	4.900	4.550	4.900	4.600	5.500	9,600	4.7750	2.08%
2020-01-24	0	0.480	0.455	0.480	0.445	0.480	1,569,000	707,685	0.4510	4.800	4.550	4.800	4.450	4.800	156,900	4.5104	6.67%
2020-01-23	0	0.450	0.440	0.450	0.440	0.470	138,000	63,195	0.4579	4.500	4.400	4.500	4.400	4.700	13,800	4.5793	-4.26%
2020-01-22	0	0.470	0.450	0.470	0.440	0.475	756,000	347,700	0.4599	4.700	4.500	4.700	4.400	4.750	75,600	4.5992	-1.05%
2020-01-21	0	0.475	0.420	0.475	0.485	0.490	12,000	5,835	0.4863	4.750	4.200	4.750	4.850	4.900	1,200	4.8625	-1.04%
2020-01-20	0	0.480	0.450	0.480	0.460	0.495	741,000	356,010	0.4804	4.800	4.500	4.800	4.600	4.950	74,100	4.8045	1.05%
2020-01-17	0	0.475	0.465	0.480	0.470	0.495	1,080,000	518,175	0.4798	4.750	4.650	4.800	4.700	4.950	108,000	4.7979	1.06%
2020-01-16	0	0.470	0.440	0.470	0.440	0.510	1,563,000	754,620	0.4828	4.700	4.400	4.700	4.400	5.100	156,300	4.8280	-2.08%
2020-01-15	0	0.480	0.480	0.485	0.480	0.495	691,000	340,785	0.4932	4.800	4.800	4.850	4.800	4.950	69,100	4.9318	-1.03%
2020-01-14	0	0.485	0.485	0.495	0.485	0.510	2,334,000	1,166,580	0.4998	4.850	4.850	4.950	4.850	5.100	233,400	4.9982	-4.90%
2020-01-13	0	0.510	0.495	0.500	0.500	0.540	9,648,000	4,969,140	0.5150	5.100	4.950	5.000	5.000	5.400	964,800	5.1504	0.00%
2020-01-10	0	0.510	0.495	0.510	0.495	0.510	3,519,000	1,762,815	0.5009	5.100	4.950	5.100	4.950	5.100	351,900	5.0094	2.00%
2020-01-09	0	0.500	0.490	0.500	0.485	0.520	7,830,000	3,950,760	0.5046	5.000	4.900	5.000	4.850	5.200	783,000	5.0457	-1.96%
2020-01-08	0	0.510	0.510	0.520	0.490	0.530	11,889,000	6,088,740	0.5121	5.100	5.100	5.200	4.900	5.300	1,188,900	5.1213	0.00%
2020-01-07	0	0.510	0.495	0.520	0.495	0.520	6,665,421	3,391,317	0.5088	5.100	4.950	5.200	4.950	5.200	666,542	5.0879	0.00%
2020-01-06	0	0.510	0.500	0.520	0.510	0.510	1,674,000	853,740	0.5100	5.100	5.000	5.200	5.100	5.100	167,400	5.1000	2.00%
2020-01-03	0	0.500	0.500	0.520	0.500	0.560	5,640,000	2,930,760	0.5196	5.000	5.000	5.200	5.000	5.600	564,000	5.1964	-1.96%
2020-01-02	0	0.510	0.495	0.510	0.500	0.510	2,742,000	1,371,090	0.5000	5.100	4.950	5.100	5.000	5.100	274,200	5.0003	0.00%
2019-12-31	0	0.510	0.500	0.510	0.495	0.510	786,000	393,015	0.5000	5.100	5.000	5.100	4.950	5.100	78,600	5.0002	-1.92%
2019-12-30	0	0.520	0.500	0.520	0.500	0.530	5,379,000	2,773,230	0.5156	5.200	5.000	5.200	5.000	5.300	537,900	5.1557	-1.89%
2019-12-27	0	0.530	0.495	0.530	0.500	0.530	1,572,000	811,170	0.5160	5.300	4.950	5.300	5.000	5.300	157,200	5.1601	-3.64%
2019-12-24	0	0.550	0.495	0.560	0.540	0.550	99,000	54,420	0.5497	5.500	4.950	5.600	5.400	5.500	9,900	5.4970	3.77%
2019-12-23	0	0.530	0.510	0.530	0.530	0.530	27,000	14,310	0.5300	5.300	5.100	5.300	5.300	5.300	2,700	5.3000	1.92%
2019-12-20	0	0.520	0.500	0.520	0.510	0.530	396,000	205,320	0.5185	5.200	5.000	5.200	5.100	5.300	39,600	5.1848	0.00%
2019-12-19	0	0.520	0.510	0.520	0.500	0.540	480,000	249,120	0.5190	5.200	5.100	5.200	5.000	5.400	48,000	5.1900	4.00%
2019-12-18	0	0.500	0.495	0.500	0.500	0.570	5,110,000	2,611,875	0.5111	5.000	4.950	5.000	5.000	5.700	511,000	5.1113	-7.41%
2019-12-17	0	0.540	0.510	0.540	0.500	0.550	573,000	295,740	0.5161	5.400	5.100	5.400	5.000	5.500	57,300	5.1613	-1.82%
2019-12-16	0	0.550	0.530	0.570	0.540	0.570	174,000	94,350	0.5422	5.500	5.300	5.700	5.400	5.700	17,400	5.4224	-1.79%
2019-12-13	0	0.560	0.540	0.570	0.540	0.570	525,000	287,310	0.5473	5.600	5.400	5.700	5.400	5.700	52,500	5.4726	1.82%
2019-12-12	0	0.550	0.540	0.560	0.510	0.640	4,344,000	2,409,120	0.5546	5.500	5.400	5.600	5.100	6.400	434,400	5.5459	3.77%
2019-12-11	0	0.530	0.500	0.530	0.490	0.540	1,518,000	760,575	0.5010	5.300	5.000	5.300	4.900	5.400	151,800	5.0104	3.92%
2019-12-10	0	0.510	0.495	0.510	0.470	0.510	1,482,000	715,230	0.4826	5.100	4.950	5.100	4.700	5.100	148,200	4.8261	6.25%
2019-12-09	0	0.480	0.465	0.480	0.460	0.480	181,500	84,645	0.4664	4.800	4.650	4.800	4.600	4.800	18,150	4.6636	0.00%
2019-12-06	0	0.480	0.480	0.490	0.450	0.495	1,080,000	500,955	0.4638	4.800	4.800	4.900	4.500	4.950	108,000	4.6385	2.13%
2019-12-05	0	0.470	0.465	0.480	0.445	0.495	636,000	294,570	0.4632	4.700	4.650	4.800	4.450	4.950	63,600	4.6316	2.17%
2019-12-04	0	0.460	0.460	0.475	0.455	0.485	444,000	205,980	0.4639	4.600	4.600	4.750	4.550	4.850	44,400	4.6392	3.37%
2019-12-03	0	0.445	0.435	0.460	0.420	0.480	726,000	323,130	0.4451	4.450	4.350	4.600	4.200	4.800	72,600	4.4508	8.54%
2019-12-02	0	0.410	0.400	0.430	0.410	0.430	39,000	16,155	0.4142	4.100	4.000	4.300	4.100	4.300	3,900	4.1423	-3.53%
2019-11-29	0	0.425	0.420	0.425	0.425	0.425	36,000	15,300	0.4250	4.250	4.200	4.250	4.250	4.250	3,600	4.2500	-1.16%
2019-11-28	0	0.430	0.410	0.430	-	-	0	0	-	4.300	4.100	4.300	-	-	0	-	-2.27%
2019-11-27	0	0.440	0.425	0.445	-	-	0	0	-	4.400	4.250	4.450	-	-	0	-	0.00%
2019-11-26	0	0.440	0.425	0.440	-	-	2,000	780	0.3900	4.400	4.250	4.400	-	-	200	3.9000	-1.12%
2019-11-25	0	0.445	0.430	0.450	0.410	0.450	225,000	99,135	0.4406	4.450	4.300	4.500	4.100	4.500	22,500	4.4060	5.95%
2019-11-22	0	0.420	0.420	0.425	0.420	0.420	3,000	1,260	0.4200	4.200	4.200	4.250	4.200	4.200	300	4.2000	-2.33%
2019-11-21	0	0.430	0.440	0.480	0.415	0.430	237,000	99,915	0.4216	4.300	4.400	4.800	4.150	4.300	23,700	4.2158	1.18%
2019-11-20	0	0.425	0.375	0.425	0.425	0.425	15,000	6,375	0.4250	4.250	3.750	4.250	4.250	4.250	1,500	4.2500	2.41%
2019-11-19	0	0.415	0.415	0.430	0.410	0.410	168,000	68,880	0.4100	4.150	4.150	4.300	4.100	4.100	16,800	4.1000	-2.35%
2019-11-18	0	0.425	0.415	0.425	0.430	0.430	9,000	3,870	0.4300	4.250	4.150	4.250	4.300	4.300	900	4.3000	-1.16%
2019-11-15	0	0.430	0.430	0.455	0.430	0.480	9,000	4,170	0.4633	4.300	4.300	4.550	4.300	4.800	900	4.6333	-2.27%
2019-11-14	0	0.440	0.410	0.465	-	-	0	0	-	4.400	4.100	4.650	-	-	0	-	0.00%
2019-11-13	0	0.440	0.440	0.460	0.415	0.415	6,000	2,490	0.4150	4.400	4.400	4.600	4.150	4.150	600	4.1500	4.76%
2019-11-12	0	0.420	0.420	0.465	0.415	0.415	210,000	87,150	0.4150	4.200	4.200	4.650	4.150	4.150	21,000	4.1500	-7.69%
2019-11-11	0	0.455	0.430	0.460	-	-	0	0	-	4.550	4.300	4.600	-	-	0	-	0.00%
2019-11-08	0	0.455	0.415	0.455	-	-	0	0	-	4.550	4.150	4.550	-	-	0	-	0.00%
2019-11-07	0	0.455	0.410	0.460	-	-	0	0	-	4.550	4.100	4.600	-	-	0	-	0.00%
2019-11-06	0	0.455	0.415	0.460	0.455	0.455	18,000	8,190	0.4550	4.550	4.150	4.600	4.550	4.550	1,800	4.5500	-1.09%
2019-11-05	0	0.460	0.415	0.460	0.460	0.460	9,000	4,140	0.4600	4.600	4.150	4.600	4.600	4.600	900	4.6000	6.98%
2019-11-04	0	0.430	0.420	0.430	0.430	0.430	3,000	1,290	0.4300	4.300	4.200	4.300	4.300	4.300	300	4.3000	0.00%
2019-11-01	0	0.430	0.430	0.455	0.430	0.430	16,000	6,860	0.4288	4.300	4.300	4.550	4.300	4.300	1,600	4.2875	-7.53%
2019-10-31	0	0.465	0.435	0.480	0.465	0.465	9,000	4,185	0.4650	4.650	4.350	4.800	4.650	4.650	900	4.6500	-1.06%
2019-10-30	0	0.470	0.410	0.470	-	-	0	0	-	4.700	4.100	4.700	-	-	0	-	-2.08%
2019-10-29	0	0.480	0.410	0.480	0.480	0.480	3,000	1,440	0.4800	4.800	4.100	4.800	4.800	4.800	300	4.8000	2.13%
2019-10-28	0	0.470	0.410	0.485	-	-	0	0	-	4.700	4.100	4.850	-	-	0	-	0.00%
2019-10-25	0	0.470	0.435	0.470	0.475	0.480	18,000	8,565	0.4758	4.700	4.350	4.700	4.750	4.800	1,800	4.7583	9.30%
2019-10-24	0	0.430	0.430	0.450	0.405	0.425	234,000	98,175	0.4196	4.300	4.300	4.500	4.050	4.250	23,400	4.1955	-2.27%
2019-10-23	0	0.440	0.430	0.490	-	-	0	0	-	4.400	4.300	4.900	-	-	0	-	0.00%
2019-10-22	0	0.440	0.440	0.500	0.430	0.430	51,000	21,930	0.4300	4.400	4.400	5.000	4.300	4.300	5,100	4.3000	-2.22%
2019-10-21	0	0.450	0.435	0.460	0.450	0.500	15,000	7,215	0.4810	4.500	4.350	4.600	4.500	5.000	1,500	4.8100	0.00%
2019-10-18	0	0.450	0.430	0.490	0.450	0.450	54,000	24,300	0.4500	4.500	4.300	4.900	4.500	4.500	5,400	4.5000	0.00%
2019-10-17	0	0.450	0.435	0.450	0.450	0.450	102,000	45,900	0.4500	4.500	4.350	4.500	4.500	4.500	10,200	4.5000	0.00%
2019-10-16	0	0.450	0.440	0.450	-	-	0	0	-	4.500	4.400	4.500	-	-	0	-	-1.10%
2019-10-15	0	0.455	0.455	0.490	0.455	0.455	18,000	8,190	0.4550	4.550	4.550	4.900	4.550	4.550	1,800	4.5500	-9.00%
2019-10-14	0	0.500	0.470	0.500	-	-	0	0	-	5.000	4.700	5.000	-	-	0	-	-3.85%
2019-10-11	0	0.520	0.475	0.530	0.500	0.540	60,000	31,260	0.5210	5.200	4.750	5.300	5.000	5.400	6,000	5.2100	16.85%
2019-10-10	0	0.445	0.445	0.500	0.445	0.445	141,000	63,240	0.4485	4.450	4.450	5.000	4.450	4.450	14,100	4.4851	-1.11%
2019-10-09	0	0.450	0.425	0.480	-	-	0	0	-	4.500	4.250	4.800	-	-	0	-	0.00%
2019-10-08	0	0.450	0.440	0.450	0.450	0.480	36,000	16,290	0.4525	4.500	4.400	4.500	4.500	4.800	3,600	4.5250	-7.22%
2019-10-04	0	0.485	0.455	0.500	-	-	0	0	-	4.850	4.550	5.000	-	-	0	-	0.00%
2019-10-03	0	0.485	0.455	0.500	-	-	0	0	-	4.850	4.550	5.000	-	-	0	-	0.00%
2019-10-02	0	0.485	0.460	0.490	0.485	0.490	81,000	39,405	0.4865	4.850	4.600	4.900	4.850	4.900	8,100	4.8648	-1.02%
2019-09-30	0	0.490	0.490	0.510	-	-	0	0	-	4.900	4.900	5.100	-	-	0	-	0.00%
2019-09-27	0	0.490	0.470	0.540	0.475	0.495	392,000	191,175	0.4877	4.900	4.700	5.400	4.750	4.950	39,200	4.8769	-1.01%
2019-09-26	0	0.495	0.495	0.510	0.455	0.560	390,000	201,930	0.5178	4.950	4.950	5.100	4.550	5.600	39,000	5.1777	5.32%
2019-09-25	0	0.470	0.450	0.480	0.470	0.600	87,000	43,920	0.5048	4.700	4.500	4.800	4.700	6.000	8,700	5.0483	-3.09%
2019-09-24	0	0.485	0.440	0.490	-	-	0	0	-	4.850	4.400	4.900	-	-	0	-	0.00%
2019-09-23	0	0.485	0.440	0.490	0.485	0.485	6,000	2,910	0.4850	4.850	4.400	4.900	4.850	4.850	600	4.8500	-1.02%
2019-09-20	0	0.490	0.440	0.490	0.485	0.500	27,000	13,170	0.4878	4.900	4.400	4.900	4.850	5.000	2,700	4.8778	2.08%
2019-09-19	0	0.480	0.415	0.480	-	-	0	0	-	4.800	4.150	4.800	-	-	0	-	0.00%
2019-09-18	0	0.480	0.420	0.480	-	-	0	0	-	4.800	4.200	4.800	-	-	0	-	0.00%
2019-09-17	0	0.480	0.450	0.480	0.420	0.490	150,000	68,460	0.4564	4.800	4.500	4.800	4.200	4.900	15,000	4.5640	6.67%
2019-09-16	0	0.450	0.435	0.455	-	-	0	0	-	4.500	4.350	4.550	-	-	0	-	0.00%
2019-09-13	0	0.450	0.435	0.460	0.450	0.450	15,000	6,750	0.4500	4.500	4.350	4.600	4.500	4.500	1,500	4.5000	-2.17%
2019-09-12	0	0.460	0.435	0.460	0.455	0.460	30,000	13,785	0.4595	4.600	4.350	4.600	4.550	4.600	3,000	4.5950	4.55%
2019-09-11	0	0.440	0.430	0.440	0.440	0.440	69,000	30,060	0.4357	4.400	4.300	4.400	4.400	4.400	6,900	4.3565	0.00%
2019-09-10	0	0.440	0.430	0.450	0.440	0.440	21,000	9,240	0.4400	4.400	4.300	4.500	4.400	4.400	2,100	4.4000	-2.22%
2019-09-09	0	0.450	0.440	0.450	-	-	0	0	-	4.500	4.400	4.500	-	-	0	-	-2.17%
2019-09-06	0	0.460	0.420	0.460	0.460	0.460	3,000	1,380	0.4600	4.600	4.200	4.600	4.600	4.600	300	4.6000	-1.08%
2019-09-05	0	0.465	0.435	0.465	0.465	0.470	48,000	22,545	0.4697	4.650	4.350	4.650	4.650	4.700	4,800	4.6969	5.68%
2019-09-04	0	0.440	0.435	0.450	0.435	0.440	132,000	57,525	0.4358	4.400	4.350	4.500	4.350	4.400	13,200	4.3580	-1.12%
2019-09-03	0	0.445	0.420	0.445	-	-	0	0	-	4.450	4.200	4.450	-	-	0	-	0.00%
2019-09-02	0	0.445	0.420	0.445	0.430	0.445	24,000	10,515	0.4381	4.450	4.200	4.450	4.300	4.450	2,400	4.3813	3.49%
2019-08-30	0	0.430	0.420	0.430	0.430	0.455	108,000	46,515	0.4307	4.300	4.200	4.300	4.300	4.550	10,800	4.3069	-5.49%
2019-08-29	0	0.455	0.400	0.455	0.455	0.455	3,000	1,365	0.4550	4.550	4.000	4.550	4.550	4.550	300	4.5500	10.98%
2019-08-28	0	0.410	0.360	0.410	0.410	0.410	183,000	75,030	0.4100	4.100	3.600	4.100	4.100	4.100	18,300	4.1000	0.00%
2019-08-27	0	0.410	0.365	0.430	0.410	0.410	48,000	19,680	0.4100	4.100	3.650	4.300	4.100	4.100	4,800	4.1000	0.00%
2019-08-26	0	0.410	0.410	0.430	0.410	0.435	438,000	186,165	0.4250	4.100	4.100	4.300	4.100	4.350	43,800	4.2503	-5.75%
2019-08-23	0	0.435	0.435	0.460	0.435	0.465	141,000	62,085	0.4403	4.350	4.350	4.600	4.350	4.650	14,100	4.4032	0.00%
2019-08-22	0	0.435	0.435	0.475	0.435	0.445	168,000	74,100	0.4411	4.350	4.350	4.750	4.350	4.450	16,800	4.4107	-3.33%
2019-08-21	0	0.450	0.440	0.475	0.450	0.450	6,000	2,700	0.4500	4.500	4.400	4.750	4.500	4.500	600	4.5000	0.00%
2019-08-20	0	0.450	0.440	0.475	-	-	0	0	-	4.500	4.400	4.750	-	-	0	-	0.00%
2019-08-19	0	0.450	0.440	0.465	0.450	0.450	92,750	41,710	0.4497	4.500	4.400	4.650	4.500	4.500	9,275	4.4970	0.00%
2019-08-16	0	0.450	0.450	0.470	0.450	0.470	102,000	46,140	0.4524	4.500	4.500	4.700	4.500	4.700	10,200	4.5235	1.12%
2019-08-15	0	0.445	0.435	0.470	-	-	0	0	-	4.450	4.350	4.700	-	-	0	-	0.00%
2019-08-14	0	0.445	0.420	0.450	0.400	0.445	243,000	101,655	0.4183	4.450	4.200	4.500	4.000	4.450	24,300	4.1833	-1.11%
2019-08-13	0	0.450	0.440	0.450	0.450	0.470	167,000	76,055	0.4554	4.500	4.400	4.500	4.500	4.700	16,700	4.5542	0.00%
2019-08-12	0	0.450	0.450	0.480	0.450	0.520	381,000	183,675	0.4821	4.500	4.500	4.800	4.500	5.200	38,100	4.8209	-13.46%
2019-08-09	0	0.520	0.475	0.530	0.520	0.520	18,000	9,360	0.5200	5.200	4.750	5.300	5.200	5.200	1,800	5.2000	8.33%
2019-08-08	0	0.480	0.475	0.510	0.480	0.520	381,000	189,780	0.4981	4.800	4.750	5.100	4.800	5.200	38,100	4.9811	-3.03%
2019-08-07	0	0.495	0.460	0.510	-	-	0	0	-	4.950	4.600	5.100	-	-	0	-	0.00%
2019-08-06	0	0.495	0.440	0.540	0.495	0.495	9,000	4,455	0.4950	4.950	4.400	5.400	4.950	4.950	900	4.9500	3.13%
2019-08-05	0	0.480	0.470	0.495	0.470	0.480	213,000	100,920	0.4738	4.800	4.700	4.950	4.700	4.800	21,300	4.7380	0.00%
2019-08-02	0	0.480	0.475	0.490	0.470	0.500	717,000	346,260	0.4829	4.800	4.750	4.900	4.700	5.000	71,700	4.8293	-4.00%
2019-08-01	0	0.500	0.500	0.530	0.500	0.510	96,000	48,570	0.5059	5.000	5.000	5.300	5.000	5.100	9,600	5.0594	0.00%
2019-07-31	0	0.500	0.500	0.600	0.485	0.485	180,000	87,300	0.4850	5.000	5.000	6.000	4.850	4.850	18,000	4.8500	-3.85%
2019-07-30	0	0.520	0.480	0.550	-	-	0	0	-	5.200	4.800	5.500	-	-	0	-	0.00%
2019-07-29	0	0.520	0.485	0.520	0.480	0.520	81,000	39,990	0.4937	5.200	4.850	5.200	4.800	5.200	8,100	4.9370	4.00%
2019-07-26	0	0.500	0.480	0.500	0.500	0.500	9,000	4,500	0.5000	5.000	4.800	5.000	5.000	5.000	900	5.0000	4.17%
2019-07-25	0	0.480	0.475	0.500	0.480	0.490	105,000	50,445	0.4804	4.800	4.750	5.000	4.800	4.900	10,500	4.8043	-4.00%
2019-07-24	0	0.500	0.500	0.530	0.500	0.520	84,000	42,660	0.5079	5.000	5.000	5.300	5.000	5.200	8,400	5.0786	0.00%
2019-07-23	0	0.500	0.465	0.500	0.485	0.500	147,000	71,835	0.4887	5.000	4.650	5.000	4.850	5.000	14,700	4.8867	0.00%
2019-07-22	0	0.500	0.475	0.500	0.460	0.500	114,000	54,750	0.4803	5.000	4.750	5.000	4.600	5.000	11,400	4.8026	2.04%
2019-07-19	0	0.490	0.485	0.500	0.490	0.520	171,000	84,630	0.4949	4.900	4.850	5.000	4.900	5.200	17,100	4.9491	-9.26%
2019-07-18	0	0.540	0.510	0.540	0.530	0.540	57,000	30,510	0.5353	5.400	5.100	5.400	5.300	5.400	5,700	5.3526	8.00%
2019-07-17	0	0.500	0.500	0.510	0.490	0.520	255,000	127,920	0.5016	5.000	5.000	5.100	4.900	5.200	25,500	5.0165	-3.85%
2019-07-16	0	0.520	0.480	0.520	0.490	0.520	90,000	45,270	0.5030	5.200	4.800	5.200	4.900	5.200	9,000	5.0300	-5.45%
2019-07-15	0	0.550	0.550	0.590	0.550	0.550	6,000	3,300	0.5500	5.500	5.500	5.900	5.500	5.500	600	5.5000	-8.33%
2019-07-12	0	0.600	0.520	0.600	-	-	0	0	-	6.000	5.200	6.000	-	-	0	-	-1.64%
2019-07-11	0	0.610	0.570	0.610	-	-	0	0	-	6.100	5.700	6.100	-	-	0	-	-8.96%
2019-07-10	0	0.670	0.510	0.670	0.670	0.670	9,000	6,030	0.6700	6.700	5.100	6.700	6.700	6.700	900	6.7000	19.64%
2019-07-09	0	0.560	0.475	0.650	-	-	0	0	-	5.600	4.750	6.500	-	-	0	-	0.00%
2019-07-08	0	0.560	0.480	0.560	-	-	0	0	-	5.600	4.800	5.600	-	-	0	-	0.00%
2019-07-05	0	0.560	0.480	0.560	-	-	0	0	-	5.600	4.800	5.600	-	-	0	-	0.00%
2019-07-04	0	0.560	0.475	0.560	-	-	0	0	-	5.600	4.750	5.600	-	-	0	-	0.00%
2019-07-03	0	0.560	0.510	0.600	-	-	0	0	-	5.600	5.100	6.000	-	-	0	-	0.00%
2019-07-02	0	0.560	0.480	0.600	-	-	0	0	-	5.600	4.800	6.000	-	-	0	-	0.00%
2019-06-28	0	0.560	0.480	0.610	-	-	0	0	-	5.600	4.800	6.100	-	-	0	-	0.00%
2019-06-27	0	0.560	0.540	0.600	0.560	0.560	48,000	26,340	0.5488	5.600	5.400	6.000	5.600	5.600	4,800	5.4875	3.70%
2019-06-26	0	0.540	0.540	0.610	0.540	0.550	90,000	49,470	0.5497	5.400	5.400	6.100	5.400	5.500	9,000	5.4967	-1.82%
2019-06-25	0	0.550	0.540	0.610	0.550	0.550	3,000	1,650	0.5500	5.500	5.400	6.100	5.500	5.500	300	5.5000	0.00%
2019-06-24	0	0.550	0.530	0.630	-	-	0	0	-	5.500	5.300	6.300	-	-	0	-	0.00%
2019-06-21	0	0.550	0.530	0.570	0.550	0.570	90,000	50,010	0.5557	5.500	5.300	5.700	5.500	5.700	9,000	5.5567	-3.51%
2019-06-20	0	0.570	0.550	0.570	-	-	0	0	-	5.700	5.500	5.700	-	-	0	-	0.00%
2019-06-19	0	0.570	0.540	0.570	0.570	0.570	87,000	47,970	0.5514	5.700	5.400	5.700	5.700	5.700	8,700	5.5138	0.00%
2019-06-18	0	0.570	0.550	0.590	-	-	0	0	-	5.700	5.500	5.900	-	-	0	-	0.00%
2019-06-17	0	0.570	0.530	0.590	-	-	0	0	-	5.700	5.300	5.900	-	-	0	-	0.00%
2019-06-14	0	0.570	0.550	0.590	-	-	0	0	-	5.700	5.500	5.900	-	-	0	-	0.00%
2019-06-13	0	0.570	0.550	0.600	-	-	0	0	-	5.700	5.500	6.000	-	-	0	-	0.00%
2019-06-12	0	0.570	0.570	0.600	0.570	0.570	9,000	5,130	0.5700	5.700	5.700	6.000	5.700	5.700	900	5.7000	3.64%
2019-06-11	0	0.550	0.530	0.590	0.550	0.550	12,000	6,600	0.5500	5.500	5.300	5.900	5.500	5.500	1,200	5.5000	-6.78%
2019-06-10	0	0.590	0.590	0.610	0.590	0.590	21,000	12,390	0.5900	5.900	5.900	6.100	5.900	5.900	2,100	5.9000	1.72%
2019-06-06	0	0.580	0.580	0.600	0.580	0.580	30,000	17,400	0.5800	5.800	5.800	6.000	5.800	5.800	3,000	5.8000	1.75%
2019-06-05	0	0.570	0.570	0.610	0.570	0.610	34,000	20,560	0.6047	5.700	5.700	6.100	5.700	6.100	3,400	6.0471	-6.56%
2019-06-04	0	0.610	0.590	0.620	0.600	0.700	300,000	204,900	0.6830	6.100	5.900	6.200	6.000	7.000	30,000	6.8300	5.17%
2019-06-03	0	0.580	0.510	0.600	0.570	0.580	69,000	39,660	0.5748	5.800	5.100	6.000	5.700	5.800	6,900	5.7478	1.75%
2019-05-31	0	0.570	0.510	0.570	0.510	0.580	117,000	64,800	0.5538	5.700	5.100	5.700	5.100	5.800	11,700	5.5385	5.56%
2019-05-30	0	0.540	0.540	0.580	0.540	0.580	81,000	46,590	0.5752	5.400	5.400	5.800	5.400	5.800	8,100	5.7519	0.00%
2019-05-29	0	0.540	0.540	0.550	0.530	0.560	162,000	89,040	0.5496	5.400	5.400	5.500	5.300	5.600	16,200	5.4963	-8.47%
2019-05-28	0	0.590	0.590	0.600	0.550	0.600	354,000	209,490	0.5918	5.900	5.900	6.000	5.500	6.000	35,400	5.9178	5.36%
2019-05-27	0	0.560	0.550	0.560	-	-	0	0	-	5.600	5.500	5.600	-	-	0	-	0.00%
2019-05-24	0	0.560	0.560	0.610	0.560	0.560	66,000	36,960	0.5600	5.600	5.600	6.100	5.600	5.600	6,600	5.6000	-1.75%
2019-05-23	0	0.570	0.570	0.580	0.560	0.570	10,000	5,640	0.5640	5.700	5.700	5.800	5.600	5.700	1,000	5.6400	-6.56%
2019-05-22	0	0.610	0.560	0.610	-	-	0	0	-	6.100	5.600	6.100	-	-	0	-	0.00%
2019-05-21	0	0.610	0.580	0.610	0.560	0.610	207,000	125,580	0.6067	6.100	5.800	6.100	5.600	6.100	20,700	6.0667	10.91%
2019-05-20	0	0.550	0.540	0.550	0.520	0.560	105,000	57,930	0.5517	5.500	5.400	5.500	5.200	5.600	10,500	5.5171	-9.84%
2019-05-17	0	0.610	0.560	0.610	-	-	0	0	-	6.100	5.600	6.100	-	-	0	-	0.00%
2019-05-16	0	0.610	0.560	0.670	0.610	0.620	174,000	107,040	0.6152	6.100	5.600	6.700	6.100	6.200	17,400	6.1517	0.00%
2019-05-15	0	0.610	0.560	0.620	0.610	0.610	33,000	20,130	0.6100	6.100	5.600	6.200	6.100	6.100	3,300	6.1000	1.67%
2019-05-14	0	0.600	0.570	0.600	0.540	0.630	12,000	6,750	0.5625	6.000	5.700	6.000	5.400	6.300	1,200	5.6250	-3.23%
2019-05-10	0	0.620	0.540	0.620	-	-	0	0	-	6.200	5.400	6.200	-	-	0	-	0.00%
2019-05-09	0	0.620	0.620	0.670	0.610	0.630	57,000	35,640	0.6253	6.200	6.200	6.700	6.100	6.300	5,700	6.2526	0.00%
2019-05-08	0	0.620	0.620	0.650	0.620	0.660	119,000	77,750	0.6534	6.200	6.200	6.500	6.200	6.600	11,900	6.5336	-3.12%
2019-05-07	0	0.640	0.630	0.660	0.630	0.670	36,000	23,910	0.6642	6.400	6.300	6.600	6.300	6.700	3,600	6.6417	-4.48%
2019-05-06	0	0.670	0.630	0.680	0.630	0.670	138,000	90,090	0.6528	6.700	6.300	6.800	6.300	6.700	13,800	6.5283	-1.47%
2019-05-03	0	0.680	0.670	0.680	0.660	0.680	456,000	305,550	0.6701	6.800	6.700	6.800	6.600	6.800	45,600	6.7007	1.49%
2019-05-02	0	0.670	0.670	0.680	0.650	0.680	96,020	65,024	0.6772	6.700	6.700	6.800	6.500	6.800	9,602	6.7719	1.52%
2019-04-30	0	0.660	0.660	0.680	0.660	0.700	762,000	518,700	0.6807	6.600	6.600	6.800	6.600	7.000	76,200	6.8071	-4.35%
2019-04-29	0	0.690	0.660	0.700	0.680	0.690	198,000	135,660	0.6852	6.900	6.600	7.000	6.800	6.900	19,800	6.8515	0.00%
2019-04-26	0	0.690	0.680	0.690	0.660	0.690	435,000	298,350	0.6859	6.900	6.800	6.900	6.600	6.900	43,500	6.8586	0.00%
2019-04-25	0	0.690	0.680	0.700	0.680	0.710	1,422,000	988,650	0.6953	6.900	6.800	7.000	6.800	7.100	142,200	6.9525	-1.43%
2019-04-24	0	0.700	0.690	0.720	0.690	0.720	240,000	168,870	0.7036	7.000	6.900	7.200	6.900	7.200	24,000	7.0363	-1.41%
2019-04-23	0	0.710	0.690	0.720	0.700	0.720	267,000	189,000	0.7079	7.100	6.900	7.200	7.000	7.200	26,700	7.0787	1.43%
2019-04-18	0	0.700	0.690	0.710	0.700	0.750	1,185,000	843,390	0.7117	7.000	6.900	7.100	7.000	7.500	118,500	7.1172	-13.58%
2019-04-17	0	0.810	0.730	0.810	0.740	0.830	36,000	27,990	0.7775	8.100	7.300	8.100	7.400	8.300	3,600	7.7750	12.50%
2019-04-16	0	0.720	0.700	0.730	0.720	0.730	123,000	88,920	0.7229	7.200	7.000	7.300	7.200	7.300	12,300	7.2293	-4.00%
2019-04-15	0	0.750	0.730	0.750	0.800	0.800	21,000	15,540	0.7400	7.500	7.300	7.500	8.000	8.000	2,100	7.4000	2.74%
2019-04-12	0	0.730	0.700	0.730	-	-	0	0	-	7.300	7.000	7.300	-	-	0	-	0.00%
2019-04-11	0	0.730	0.700	0.730	0.700	0.730	51,000	36,960	0.7247	7.300	7.000	7.300	7.000	7.300	5,100	7.2471	0.00%
2019-04-10	0	0.730	0.680	0.750	-	-	0	0	-	7.300	6.800	7.500	-	-	0	-	0.00%
2019-04-09	0	0.730	0.730	0.750	0.730	0.750	252,000	188,700	0.7488	7.300	7.300	7.500	7.300	7.500	25,200	7.4881	-3.95%
2019-04-08	0	0.760	0.750	0.760	0.740	0.810	228,000	173,730	0.7620	7.600	7.500	7.600	7.400	8.100	22,800	7.6197	1.33%
2019-04-04	0	0.750	0.740	0.780	0.750	0.880	96,000	74,610	0.7772	7.500	7.400	7.800	7.500	8.800	9,600	7.7719	4.17%
2019-04-03	0	0.720	0.710	0.720	0.720	0.760	166,000	123,700	0.7452	7.200	7.100	7.200	7.200	7.600	16,600	7.4518	-4.00%
2019-04-02	0	0.750	0.750	0.780	0.740	0.780	75,000	57,390	0.7652	7.500	7.500	7.800	7.400	7.800	7,500	7.6520	-8.54%
2019-04-01	0	0.820	0.770	0.820	-	-	0	0	-	8.200	7.700	8.200	-	-	0	-	0.00%
2019-03-29	0	0.820	0.750	0.820	0.720	0.830	210,000	153,900	0.7329	8.200	7.500	8.200	7.200	8.300	21,000	7.3286	-1.20%
2019-03-28	0	0.830	0.730	0.840	-	-	0	0	-	8.300	7.300	8.400	-	-	0	-	0.00%
2019-03-27	0	0.830	0.780	0.830	-	-	0	0	-	8.300	7.800	8.300	-	-	0	-	0.00%
2019-03-26	0	0.830	0.750	0.830	-	-	0	0	-	8.300	7.500	8.300	-	-	0	-	0.00%
2019-03-25	0	0.830	0.750	0.830	0.830	0.830	3,000	2,490	0.8300	8.300	7.500	8.300	8.300	8.300	300	8.3000	5.06%
2019-03-22	0	0.790	0.790	0.830	0.770	0.790	29,000	22,560	0.7779	7.900	7.900	8.300	7.700	7.900	2,900	7.7793	-1.25%
2019-03-21	0	0.800	0.800	0.850	0.800	0.800	3,000	2,400	0.8000	8.000	8.000	8.500	8.000	8.000	300	8.0000	-6.98%
2019-03-20	0	0.860	0.780	0.860	-	-	0	0	-	8.600	7.800	8.600	-	-	0	-	0.00%
2019-03-19	0	0.860	0.800	0.860	0.880	0.880	6,000	5,280	0.8800	8.600	8.000	8.600	8.800	8.800	600	8.8000	2.38%
2019-03-18	0	0.840	0.800	0.880	-	-	0	0	-	8.400	8.000	8.800	-	-	0	-	0.00%
2019-03-15	0	0.840	0.810	0.860	0.840	0.870	474,000	403,380	0.8510	8.400	8.100	8.600	8.400	8.700	47,400	8.5101	-3.45%
2019-03-14	0	0.870	0.810	0.880	-	-	0	0	-	8.700	8.100	8.800	-	-	0	-	0.00%
2019-03-13	0	0.870	0.800	0.870	0.810	0.890	15,000	12,420	0.8280	8.700	8.000	8.700	8.100	8.900	1,500	8.2800	4.82%
2019-03-12	0	0.830	0.800	0.830	0.800	0.830	684,000	559,920	0.8186	8.300	8.000	8.300	8.000	8.300	68,400	8.1860	3.75%
2019-03-11	0	0.800	0.770	0.800	0.800	0.820	27,000	21,840	0.8089	8.000	7.700	8.000	8.000	8.200	2,700	8.0889	-6.98%
2019-03-08	0	0.860	0.690	0.860	-	-	0	0	-	8.600	6.900	8.600	-	-	0	-	0.00%
2019-03-07	0	0.860	0.800	0.860	-	-	0	0	-	8.600	8.000	8.600	-	-	0	-	0.00%
2019-03-06	0	0.860	0.830	0.880	-	-	0	0	-	8.600	8.300	8.800	-	-	0	-	0.00%
2019-03-05	0	0.860	0.830	0.860	0.820	0.860	78,000	65,460	0.8392	8.600	8.300	8.600	8.200	8.600	7,800	8.3923	-2.27%
2019-03-04	0	0.880	0.810	0.880	0.820	0.880	249,000	207,360	0.8328	8.800	8.100	8.800	8.200	8.800	24,900	8.3277	7.32%
2019-03-01	0	0.820	0.820	0.860	0.820	0.820	138,000	113,160	0.8200	8.200	8.200	8.600	8.200	8.200	13,800	8.2000	-5.75%
2019-02-28	0	0.870	0.840	0.870	0.800	0.870	111,000	90,030	0.8111	8.700	8.400	8.700	8.000	8.700	11,100	8.1108	-1.14%
2019-02-27	0	0.880	0.820	0.880	0.840	0.890	261,000	221,130	0.8472	8.800	8.200	8.800	8.400	8.900	26,100	8.4724	6.02%
2019-02-26	0	0.830	0.830	0.870	0.830	0.870	211,000	182,180	0.8634	8.300	8.300	8.700	8.300	8.700	21,100	8.6341	-6.74%
2019-02-25	0	0.890	0.850	0.890	0.880	0.890	195,000	172,920	0.8868	8.900	8.500	8.900	8.800	8.900	19,500	8.8677	-1.11%
2019-02-22	0	0.900	0.860	0.920	-	-	0	0	-	9.000	8.600	9.200	-	-	0	-	0.00%
2019-02-21	0	0.900	0.880	0.920	-	-	0	0	-	9.000	8.800	9.200	-	-	0	-	0.00%
2019-02-20	0	0.900	0.870	0.900	0.900	0.910	39,000	35,190	0.9023	9.000	8.700	9.000	9.000	9.100	3,900	9.0231	-2.17%
2019-02-19	0	0.920	0.870	0.920	0.800	0.920	153,000	134,490	0.8790	9.200	8.700	9.200	8.000	9.200	15,300	8.7902	-1.08%
2019-02-18	0	0.930	0.890	0.930	0.890	0.930	33,000	29,940	0.9073	9.300	8.900	9.300	8.900	9.300	3,300	9.0727	0.00%
2019-02-15	0	0.930	0.890	0.930	0.920	0.930	15,000	13,860	0.9240	9.300	8.900	9.300	9.200	9.300	1,500	9.2400	2.20%
2019-02-14	0	0.910	0.890	0.910	0.890	0.930	285,000	262,590	0.9214	9.100	8.900	9.100	8.900	9.300	28,500	9.2137	-2.15%
2019-02-13	0	0.930	0.890	0.930	-	-	0	0	-	9.300	8.900	9.300	-	-	0	-	0.00%
2019-02-12	0	0.930	0.890	0.930	0.930	0.930	93,000	86,490	0.9300	9.300	8.900	9.300	9.300	9.300	9,300	9.3000	-1.06%
2019-02-11	0	0.940	0.890	0.940	-	-	0	0	-	9.400	8.900	9.400	-	-	0	-	-1.05%
2019-02-08	0	0.950	0.890	0.950	0.880	0.950	201,000	185,880	0.9248	9.500	8.900	9.500	8.800	9.500	20,100	9.2478	1.06%
2019-02-04	0	0.940	0.900	0.940	0.940	0.940	75,000	70,500	0.9400	9.400	9.000	9.400	9.400	9.400	7,500	9.4000	6.82%
2019-02-01	0	0.880	0.880	0.900	-	-	30	25	0.8333	8.800	8.800	9.000	-	-	3	8.3333	0.00%
2019-01-31	0	0.880	0.870	0.920	0.880	0.930	558,000	513,660	0.9205	8.800	8.700	9.200	8.800	9.300	55,800	9.2054	-3.30%
2019-01-30	0	0.910	0.880	0.910	0.860	0.910	54,000	47,880	0.8867	9.100	8.800	9.100	8.600	9.100	5,400	8.8667	1.11%
2019-01-29	0	0.900	0.880	0.900	0.870	0.900	156,000	136,860	0.8773	9.000	8.800	9.000	8.700	9.000	15,600	8.7731	-4.26%
2019-01-28	0	0.940	0.880	0.940	-	-	0	0	-	9.400	8.800	9.400	-	-	0	-	0.00%
2019-01-25	0	0.940	0.880	0.940	0.890	0.940	48,000	44,130	0.9194	9.400	8.800	9.400	8.900	9.400	4,800	9.1938	1.08%
2019-01-24	0	0.930	0.890	0.930	-	-	0	0	-	9.300	8.900	9.300	-	-	0	-	-1.06%
2019-01-23	0	0.940	0.900	0.940	0.930	0.950	42,000	39,180	0.9329	9.400	9.000	9.400	9.300	9.500	4,200	9.3286	1.08%
2019-01-22	0	0.930	0.830	0.930	-	-	750	600	0.8000	9.300	8.300	9.300	-	-	75	8.0000	0.00%
2019-01-21	0	0.930	0.870	0.930	-	-	0	0	-	9.300	8.700	9.300	-	-	0	-	0.00%
2019-01-18	0	0.930	0.860	0.930	0.930	0.930	9,000	8,370	0.9300	9.300	8.600	9.300	9.300	9.300	900	9.3000	4.49%
2019-01-17	0	0.890	0.870	0.930	-	-	0	0	-	8.900	8.700	9.300	-	-	0	-	0.00%
2019-01-16	0	0.890	0.870	0.890	0.890	0.900	120,000	107,790	0.8983	8.900	8.700	8.900	8.900	9.000	12,000	8.9825	-4.30%
2019-01-15	0	0.930	0.910	0.930	0.940	0.950	21,000	19,770	0.9414	9.300	9.100	9.300	9.400	9.500	2,100	9.4143	4.49%
2019-01-14	0	0.890	0.890	0.900	0.890	0.900	24,000	21,540	0.8975	8.900	8.900	9.000	8.900	9.000	2,400	8.9750	-6.32%
2019-01-11	0	0.950	0.880	0.950	0.870	0.950	177,000	158,550	0.8958	9.500	8.800	9.500	8.700	9.500	17,700	8.9576	3.26%
2019-01-10	0	0.920	0.840	0.920	-	-	0	0	-	9.200	8.400	9.200	-	-	0	-	0.00%
2019-01-09	0	0.920	0.830	0.920	-	-	0	0	-	9.200	8.300	9.200	-	-	0	-	0.00%
2019-01-08	0	0.920	0.870	0.920	-	-	0	0	-	9.200	8.700	9.200	-	-	0	-	-2.13%
2019-01-07	0	0.940	0.890	0.940	0.890	0.940	312,000	281,040	0.9008	9.400	8.900	9.400	8.900	9.400	31,200	9.0077	-1.05%
2019-01-04	0	0.950	0.880	0.950	0.870	0.950	111,000	100,050	0.9014	9.500	8.800	9.500	8.700	9.500	11,100	9.0135	1.06%
2019-01-03	0	0.940	0.880	0.940	0.900	0.950	36,000	33,570	0.9325	9.400	8.800	9.400	9.000	9.500	3,600	9.3250	1.08%
2019-01-02	0	0.930	0.930	0.950	-	-	0	0	-	9.300	9.300	9.500	-	-	0	-	0.00%
2018-12-31	0	0.930	0.870	0.940	0.930	0.950	18,000	16,800	0.9333	9.300	8.700	9.400	9.300	9.500	1,800	9.3333	-2.11%
2018-12-28	0	0.950	0.890	0.950	-	-	0	0	-	9.500	8.900	9.500	-	-	0	-	0.00%
2018-12-27	0	0.950	0.860	0.950	0.950	0.950	12,000	11,400	0.9500	9.500	8.600	9.500	9.500	9.500	1,200	9.5000	0.00%
2018-12-24	0	0.950	0.830	0.950	-	-	0	0	-	9.500	8.300	9.500	-	-	0	-	0.00%
2018-12-21	0	0.950	0.890	0.950	-	-	0	0	-	9.500	8.900	9.500	-	-	0	-	0.00%
2018-12-20	0	0.950	0.880	0.950	-	-	0	0	-	9.500	8.800	9.500	-	-	0	-	-1.04%
2018-12-19	0	0.960	0.920	0.960	0.900	0.960	6,000	5,580	0.9300	9.600	9.200	9.600	9.000	9.600	600	9.3000	0.00%
2018-12-18	0	0.960	0.910	0.960	-	-	0	0	-	9.600	9.100	9.600	-	-	0	-	-1.03%
2018-12-17	0	0.970	0.920	0.970	0.960	0.970	9,000	8,670	0.9633	9.700	9.200	9.700	9.600	9.700	900	9.6333	1.04%
2018-12-14	0	0.960	0.880	0.960	0.950	0.960	45,000	42,780	0.9507	9.600	8.800	9.600	9.500	9.600	4,500	9.5067	2.13%
2018-12-13	0	0.940	0.880	0.940	0.870	0.940	48,000	41,970	0.8744	9.400	8.800	9.400	8.700	9.400	4,800	8.7438	0.00%
2018-12-12	0	0.940	0.870	0.960	-	-	0	0	-	9.400	8.700	9.600	-	-	0	-	0.00%
2018-12-11	0	0.940	0.880	0.940	0.850	0.960	66,000	58,950	0.8932	9.400	8.800	9.400	8.500	9.600	6,600	8.9318	2.17%
2018-12-10	0	0.920	0.920	0.940	0.910	0.910	24,000	21,840	0.9100	9.200	9.200	9.400	9.100	9.100	2,400	9.1000	-4.17%
2018-12-07	0	0.960	0.930	0.960	0.930	0.970	30,000	28,650	0.9550	9.600	9.300	9.600	9.300	9.700	3,000	9.5500	4.35%
2018-12-06	0	0.920	0.920	0.940	0.910	0.920	21,000	19,230	0.9157	9.200	9.200	9.400	9.100	9.200	2,100	9.1571	-4.17%
2018-12-05	0	0.960	0.920	0.960	-	-	0	0	-	9.600	9.200	9.600	-	-	0	-	0.00%
2018-12-04	0	0.960	0.940	0.960	-	-	0	0	-	9.600	9.400	9.600	-	-	0	-	0.00%
2018-12-03	0	0.960	0.930	0.960	0.960	0.960	3,000	2,880	0.9600	9.600	9.300	9.600	9.600	9.600	300	9.6000	3.23%
2018-11-30	0	0.930	0.920	0.970	-	-	0	0	-	9.300	9.200	9.700	-	-	0	-	0.00%
2018-11-29	0	0.930	0.930	0.970	0.930	0.940	18,000	16,860	0.9367	9.300	9.300	9.700	9.300	9.400	1,800	9.3667	-4.12%
2018-11-28	0	0.970	0.930	0.970	0.930	0.970	105,000	98,430	0.9374	9.700	9.300	9.700	9.300	9.700	10,500	9.3743	-1.02%
2018-11-27	0	0.980	0.940	0.980	-	-	0	0	-	9.800	9.400	9.800	-	-	0	-	0.00%
2018-11-26	0	0.980	0.940	0.980	-	-	0	0	-	9.800	9.400	9.800	-	-	0	-	0.00%
2018-11-23	0	0.980	0.950	0.980	0.940	0.980	57,000	54,150	0.9500	9.800	9.500	9.800	9.400	9.800	5,700	9.5000	-1.01%
2018-11-22	0	0.990	0.940	0.990	0.950	0.990	30,000	29,010	0.9670	9.900	9.400	9.900	9.500	9.900	3,000	9.6700	4.21%
2018-11-21	0	0.950	0.950	0.980	0.930	0.970	81,000	76,710	0.9470	9.500	9.500	9.800	9.300	9.700	8,100	9.4704	-4.04%
2018-11-20	0	0.990	0.950	0.990	-	-	0	0	-	9.900	9.500	9.900	-	-	0	-	-1.00%
2018-11-19	0	1.000	0.980	1.000	0.980	1.030	351,000	349,440	0.9956	10.00	9.800	10.00	9.800	10.30	35,100	9.9556	2.04%
2018-11-16	0	0.980	0.940	0.980	0.940	0.980	138,000	132,900	0.9630	9.800	9.400	9.800	9.400	9.800	13,800	9.6304	0.00%
2018-11-15	0	0.980	0.940	0.980	0.980	0.980	108,000	105,840	0.9800	9.800	9.400	9.800	9.800	9.800	10,800	9.8000	0.00%
2018-11-14	0	0.980	0.950	0.980	0.950	0.990	1,320,000	1,302,990	0.9871	9.800	9.500	9.800	9.500	9.900	132,000	9.8711	2.08%
2018-11-13	0	0.960	0.940	0.960	0.940	0.990	1,653,000	1,624,680	0.9829	9.600	9.400	9.600	9.400	9.900	165,300	9.8287	1.05%
2018-11-12	0	0.950	0.930	0.950	0.920	0.990	1,800,750	1,768,072	0.9819	9.500	9.300	9.500	9.200	9.900	180,075	9.8185	-2.06%
2018-11-09	0	0.970	0.960	0.970	0.970	0.980	1,633,000	1,599,220	0.9793	9.700	9.600	9.700	9.700	9.800	163,300	9.7931	1.04%
2018-11-08	0	0.960	0.920	0.960	0.920	0.970	705,000	676,770	0.9600	9.600	9.200	9.600	9.200	9.700	70,500	9.5996	5.49%
2018-11-07	0	0.910	0.910	0.950	0.910	0.920	114,000	103,860	0.9111	9.100	9.100	9.500	9.100	9.200	11,400	9.1105	-5.21%
2018-11-06	0	0.960	0.930	0.960	0.960	0.970	819,000	794,190	0.9697	9.600	9.300	9.600	9.600	9.700	81,900	9.6971	-1.03%
2018-11-05	0	0.970	0.930	0.970	0.930	0.980	39,000	36,990	0.9485	9.700	9.300	9.700	9.300	9.800	3,900	9.4846	0.00%
2018-11-02	0	0.970	0.950	0.970	0.960	0.980	48,000	46,290	0.9644	9.700	9.500	9.700	9.600	9.800	4,800	9.6438	1.04%
2018-11-01	0	0.960	0.920	0.960	0.970	0.980	747,000	731,070	0.9787	9.600	9.200	9.600	9.700	9.800	74,700	9.7867	3.23%
2018-10-31	0	0.930	0.930	0.950	0.930	0.980	42,000	39,480	0.9400	9.300	9.300	9.500	9.300	9.800	4,200	9.4000	-1.06%
2018-10-30	0	0.940	0.930	0.960	0.930	0.980	2,571,000	2,505,630	0.9746	9.400	9.300	9.600	9.300	9.800	257,100	9.7457	-3.09%
2018-10-29	0	0.970	0.920	0.970	0.910	0.980	267,000	256,230	0.9597	9.700	9.200	9.700	9.100	9.800	26,700	9.5966	3.19%
2018-10-26	0	0.940	0.940	0.960	0.930	0.970	138,000	129,900	0.9413	9.400	9.400	9.600	9.300	9.700	13,800	9.4130	-2.08%
2018-10-25	0	0.960	0.940	0.970	0.920	1.020	1,428,000	1,426,620	0.9990	9.600	9.400	9.700	9.200	10.20	142,800	9.9903	-3.03%
2018-10-24	0	0.990	0.960	0.990	0.920	1.000	1,389,000	1,371,000	0.9870	9.900	9.600	9.900	9.200	10.00	138,900	9.8704	4.21%
2018-10-23	0	0.950	0.960	0.990	0.920	1.090	2,187,000	2,197,560	1.0048	9.500	9.600	9.900	9.200	10.90	218,700	10.048	2.15%
2018-10-22	0	0.930	0.900	0.930	0.950	1.000	105,000	101,220	0.9640	9.300	9.000	9.300	9.500	10.00	10,500	9.6400	-7.00%
2018-10-19	0	1.000	0.980	1.000	0.990	1.030	969,000	968,040	0.9990	10.00	9.800	10.00	9.900	10.30	96,900	9.9901	0.00%
2018-10-18	0	1.000	1.000	1.010	0.820	1.020	834,000	789,300	0.9464	10.00	10.00	10.10	8.200	10.20	83,400	9.4640	0.00%
2018-10-16	0	1.000	0.950	1.000	0.810	1.000	594,000	556,260	0.9365	10.00	9.500	10.00	8.100	10.00	59,400	9.3646	21.95%
2018-10-15	0	0.820	0.800	0.830	0.770	0.820	183,000	147,720	0.8072	8.200	8.000	8.300	7.700	8.200	18,300	8.0721	2.50%
2018-10-12	0	0.800	0.740	0.800	-	-	0	0	-	8.000	7.400	8.000	-	-	0	-	0.00%
2018-10-11	0	0.800	0.780	0.800	0.680	0.800	489,750	364,050	0.7433	8.000	7.800	8.000	6.800	8.000	48,975	7.4334	-1.23%
2018-10-10	0	0.810	0.780	0.810	0.730	0.810	117,000	89,070	0.7613	8.100	7.800	8.100	7.300	8.100	11,700	7.6128	12.50%
2018-10-09	0	0.720	0.700	0.740	0.620	0.720	486,000	329,820	0.6786	7.200	7.000	7.400	6.200	7.200	48,600	6.7864	16.13%
2018-10-08	0	0.620	0.620	0.680	0.620	0.660	168,000	110,100	0.6554	6.200	6.200	6.800	6.200	6.600	16,800	6.5536	-6.06%
2018-10-05	0	0.660	0.660	0.670	0.630	0.730	1,071,000	707,490	0.6606	6.600	6.600	6.700	6.300	7.300	107,100	6.6059	-9.59%
2018-10-04	0	0.730	0.720	0.750	0.730	0.730	69,000	50,430	0.7309	7.300	7.200	7.500	7.300	7.300	6,900	7.3087	0.00%
2018-10-03	0	0.730	0.720	0.730	0.730	0.730	66,000	48,180	0.7300	7.300	7.200	7.300	7.300	7.300	6,600	7.3000	-1.35%
2018-10-02	0	0.740	0.720	0.750	0.740	0.760	6,000	4,500	0.7500	7.400	7.200	7.500	7.400	7.600	600	7.5000	-3.90%
2018-09-28	0	0.770	0.740	0.770	0.740	0.770	66,000	50,430	0.7641	7.700	7.400	7.700	7.400	7.700	6,600	7.6409	6.94%
2018-09-27	0	0.720	0.720	0.740	0.700	0.820	522,000	371,340	0.7114	7.200	7.200	7.400	7.000	8.200	52,200	7.1138	-12.20%
2018-09-26	0	0.820	0.710	0.820	0.780	0.820	33,000	26,010	0.7882	8.200	7.100	8.200	7.800	8.200	3,300	7.8818	3.80%
2018-09-24	0	0.790	0.680	0.790	0.690	0.790	450,000	320,430	0.7121	7.900	6.800	7.900	6.900	7.900	45,000	7.1207	5.33%
2018-09-21	0	0.750	0.750	0.790	0.750	0.830	159,000	123,210	0.7749	7.500	7.500	7.900	7.500	8.300	15,900	7.7491	-3.85%
2018-09-20	0	0.780	0.730	0.790	0.780	0.790	72,000	56,460	0.7842	7.800	7.300	7.900	7.800	7.900	7,200	7.8417	-1.27%
2018-09-19	0	0.790	0.750	0.800	0.790	0.790	33,000	26,070	0.7900	7.900	7.500	8.000	7.900	7.900	3,300	7.9000	-1.25%
2018-09-18	0	0.800	0.740	0.800	0.800	0.800	51,000	40,800	0.8000	8.000	7.400	8.000	8.000	8.000	5,100	8.0000	-1.23%
2018-09-17	0	0.810	0.780	0.850	-	-	0	0	-	8.100	7.800	8.500	-	-	0	-	0.00%
2018-09-14	0	0.810	0.710	0.830	-	-	0	0	-	8.100	7.100	8.300	-	-	0	-	0.00%
2018-09-13	0	0.810	0.810	0.880	0.780	0.790	186,000	146,550	0.7879	8.100	8.100	8.800	7.800	7.900	18,600	7.8790	2.53%
2018-09-12	0	0.790	0.780	0.810	0.790	0.830	330,000	264,300	0.8009	7.900	7.800	8.100	7.900	8.300	33,000	8.0091	-9.20%
2018-09-11	0	0.870	0.810	0.910	-	-	0	0	-	8.700	8.100	9.100	-	-	0	-	0.00%
2018-09-10	0	0.870	0.790	0.880	0.790	0.870	21,000	16,950	0.8071	8.700	7.900	8.800	7.900	8.700	2,100	8.0714	2.35%
2018-09-07	0	0.850	0.850	0.880	0.820	0.830	171,000	140,670	0.8226	8.500	8.500	8.800	8.200	8.300	17,100	8.2263	2.41%
2018-09-06	0	0.830	0.780	0.830	0.830	0.900	100,000	85,500	0.8550	8.300	7.800	8.300	8.300	9.000	10,000	8.5500	-5.68%
2018-09-05	0	0.880	0.830	0.920	0.880	0.890	264,000	232,770	0.8817	8.800	8.300	9.200	8.800	8.900	26,400	8.8170	-7.37%
2018-09-04	0	0.950	0.900	0.950	-	-	0	0	-	9.500	9.000	9.500	-	-	0	-	-3.06%
2018-09-03	0	0.980	0.910	0.980	-	-	0	0	-	9.800	9.100	9.800	-	-	0	-	-2.00%
2018-08-31	0	1.000	0.870	1.000	-	-	0	0	-	10.00	8.700	10.00	-	-	0	-	-0.99%
2018-08-30	0	1.010	0.810	1.010	-	-	0	0	-	10.10	8.100	10.10	-	-	0	-	-5.61%
2018-08-29	0	1.070	0.910	1.070	1.080	1.080	3,000	3,240	1.0800	10.70	9.100	10.70	10.80	10.80	300	10.800	9.18%
2018-08-28	0	0.980	1.080	1.090	0.880	0.980	78,000	69,210	0.8873	9.800	10.80	10.90	8.800	9.800	7,800	8.8731	13.95%
2018-08-27	0	0.860	0.860	0.970	0.860	0.860	90,000	77,400	0.8600	8.600	8.600	9.700	8.600	8.600	9,000	8.6000	2.38%
2018-08-24	0	0.840	0.800	0.940	-	-	0	0	-	8.400	8.000	9.400	-	-	0	-	0.00%
2018-08-23	0	0.840	0.800	0.840	0.780	0.840	183,000	150,360	0.8216	8.400	8.000	8.400	7.800	8.400	18,300	8.2164	-1.18%
2018-08-22	0	0.850	0.870	0.920	0.850	0.850	30,000	25,500	0.8500	8.500	8.700	9.200	8.500	8.500	3,000	8.5000	-2.30%
2018-08-21	0	0.870	0.830	0.900	0.870	0.870	51,000	44,370	0.8700	8.700	8.300	9.000	8.700	8.700	5,100	8.7000	0.00%
2018-08-20	0	0.870	0.830	0.920	-	-	0	0	-	8.700	8.300	9.200	-	-	0	-	0.00%
2018-08-17	0	0.870	0.830	0.870	0.820	0.870	66,000	55,170	0.8359	8.700	8.300	8.700	8.200	8.700	6,600	8.3591	-1.14%
2018-08-16	0	0.880	0.810	0.880	0.880	0.880	105,000	92,400	0.8800	8.800	8.100	8.800	8.800	8.800	10,500	8.8000	-1.12%
2018-08-15	0	0.890	0.820	0.890	-	-	0	0	-	8.900	8.200	8.900	-	-	0	-	0.00%
2018-08-14	0	0.890	0.850	0.910	0.890	0.910	216,000	193,920	0.8978	8.900	8.500	9.100	8.900	9.100	21,600	8.9778	-1.11%
2018-08-13	0	0.900	0.870	0.910	0.900	0.920	201,000	182,580	0.9084	9.000	8.700	9.100	9.000	9.200	20,100	9.0836	0.00%
2018-08-10	0	0.900	0.880	0.900	-	-	0	0	-	9.000	8.800	9.000	-	-	0	-	0.00%
2018-08-09	0	0.900	0.890	0.930	0.890	0.900	120,000	107,730	0.8978	9.000	8.900	9.300	8.900	9.000	12,000	8.9775	0.00%
2018-08-08	0	0.900	0.760	0.950	0.900	0.900	39,000	35,100	0.9000	9.000	7.600	9.500	9.000	9.000	3,900	9.0000	0.00%
2018-08-07	0	0.900	0.900	0.950	0.900	0.900	12,000	10,800	0.9000	9.000	9.000	9.500	9.000	9.000	1,200	9.0000	1.12%
2018-08-06	0	0.890	0.890	0.950	0.890	0.900	111,000	99,660	0.8978	8.900	8.900	9.500	8.900	9.000	11,100	8.9784	0.00%
2018-08-03	0	0.890	0.870	0.900	0.890	0.920	225,000	203,820	0.9059	8.900	8.700	9.000	8.900	9.200	22,500	9.0587	-7.29%
2018-08-02	0	0.960	0.910	0.970	0.920	0.970	120,000	111,390	0.9283	9.600	9.100	9.700	9.200	9.700	12,000	9.2825	-1.03%
2018-08-01	0	0.970	0.950	0.970	-	-	0	0	-	9.700	9.500	9.700	-	-	0	-	0.00%
2018-07-31	0	0.970	0.950	0.980	0.950	0.970	42,000	40,020	0.9529	9.700	9.500	9.800	9.500	9.700	4,200	9.5286	-2.02%
2018-07-30	0	0.990	0.950	1.050	0.950	1.090	204,000	202,560	0.9929	9.900	9.500	10.50	9.500	10.90	20,400	9.9294	-2.94%
2018-07-27	0	1.020	1.000	1.020	0.990	1.020	63,000	63,570	1.0090	10.20	10.00	10.20	9.900	10.20	6,300	10.090	3.03%
2018-07-26	0	0.990	0.970	0.990	0.990	1.000	120,000	119,550	0.9963	9.900	9.700	9.900	9.900	10.00	12,000	9.9625	-2.94%
2018-07-25	0	1.020	0.950	1.050	0.940	1.020	81,000	77,760	0.9600	10.20	9.500	10.50	9.400	10.20	8,100	9.6000	9.68%
2018-07-24	0	0.930	0.930	0.940	0.920	0.930	63,000	58,260	0.9248	9.300	9.300	9.400	9.200	9.300	6,300	9.2476	0.00%
2018-07-23	0	0.930	0.920	0.930	0.940	0.940	45,000	42,300	0.9400	9.300	9.200	9.300	9.400	9.400	4,500	9.4000	-1.06%
2018-07-20	0	0.940	0.910	0.940	0.940	0.950	54,000	51,210	0.9483	9.400	9.100	9.400	9.400	9.500	5,400	9.4833	1.08%
2018-07-19	0	0.930	0.910	0.930	-	-	0	0	-	9.300	9.100	9.300	-	-	0	-	0.00%
2018-07-18	0	0.930	0.920	0.930	0.930	0.940	81,000	75,480	0.9319	9.300	9.200	9.300	9.300	9.400	8,100	9.3185	-1.06%
2018-07-17	0	0.940	0.910	0.950	0.920	0.970	327,000	308,370	0.9430	9.400	9.100	9.500	9.200	9.700	32,700	9.4303	-3.09%
2018-07-16	0	0.970	0.940	0.980	0.940	0.980	90,000	84,930	0.9437	9.700	9.400	9.800	9.400	9.800	9,000	9.4367	-1.02%
2018-07-13	0	0.980	0.980	0.990	0.980	0.990	192,500	189,835	0.9862	9.800	9.800	9.900	9.800	9.900	19,250	9.8616	0.00%
2018-07-12	0	0.980	0.980	1.100	0.960	0.990	87,000	85,260	0.9800	9.800	9.800	11.00	9.600	9.900	8,700	9.8000	0.00%
2018-07-11	0	0.980	0.940	0.980	0.940	0.980	279,000	267,000	0.9570	9.800	9.400	9.800	9.400	9.800	27,900	9.5699	0.00%
2018-07-10	0	0.980	0.970	1.030	0.960	0.990	66,000	64,470	0.9768	9.800	9.700	10.30	9.600	9.900	6,600	9.7682	3.16%
2018-07-09	0	0.950	0.950	1.000	0.930	0.930	12,000	11,160	0.9300	9.500	9.500	10.00	9.300	9.300	1,200	9.3000	0.00%
2018-07-06	0	0.950	0.920	0.950	0.950	0.960	24,000	22,830	0.9513	9.500	9.200	9.500	9.500	9.600	2,400	9.5125	0.00%
2018-07-05	0	0.950	0.910	0.950	0.920	0.980	750,000	705,030	0.9400	9.500	9.100	9.500	9.200	9.800	75,000	9.4004	-2.06%
2018-07-04	0	0.970	0.940	0.980	0.970	1.020	585,000	577,980	0.9880	9.700	9.400	9.800	9.700	10.20	58,500	9.8800	-6.73%
2018-07-03	0	1.040	1.040	1.050	1.030	1.040	27,000	27,930	1.0344	10.40	10.40	10.50	10.30	10.40	2,700	10.344	0.97%
2018-06-29	0	1.030	1.030	1.040	0.990	1.030	195,000	196,680	1.0086	10.30	10.30	10.40	9.900	10.30	19,500	10.086	-0.96%
2018-06-28	0	1.040	1.030	1.040	0.980	1.050	636,000	633,870	0.9967	10.40	10.30	10.40	9.800	10.50	63,600	9.9665	-2.80%
2018-06-27	0	1.070	1.030	1.070	1.050	1.130	411,000	446,430	1.0862	10.70	10.30	10.70	10.50	11.30	41,100	10.862	-4.46%
2018-06-26	0	1.120	1.110	1.130	1.110	1.140	93,000	104,430	1.1229	11.20	11.10	11.30	11.10	11.40	9,300	11.229	-1.75%
2018-06-25	0	1.140	1.140	1.160	1.140	1.150	318,000	362,820	1.1409	11.40	11.40	11.60	11.40	11.50	31,800	11.409	-0.87%
2018-06-22	0	1.150	1.140	1.170	1.140	1.150	96,000	110,310	1.1491	11.50	11.40	11.70	11.40	11.50	9,600	11.491	-0.86%
2018-06-21	0	1.160	1.140	1.160	1.140	1.160	69,000	78,720	1.1409	11.60	11.40	11.60	11.40	11.60	6,900	11.409	1.75%
2018-06-20	0	1.140	1.130	1.150	1.120	1.140	264,000	299,700	1.1352	11.40	11.30	11.50	11.20	11.40	26,400	11.352	0.00%
2018-06-19	0	1.140	1.110	1.140	1.100	1.200	366,000	425,040	1.1613	11.40	11.10	11.40	11.00	12.00	36,600	11.613	-5.00%
2018-06-15	0	1.200	1.190	1.210	1.190	1.220	576,000	691,650	1.2008	12.00	11.90	12.10	11.90	12.20	57,600	12.008	-0.83%
2018-06-14	0	1.210	1.200	1.210	1.190	1.210	429,000	514,620	1.1996	12.10	12.00	12.10	11.90	12.10	42,900	11.996	0.83%
2018-06-13	0	1.200	1.190	1.210	1.190	1.210	495,000	593,460	1.1989	12.00	11.90	12.10	11.90	12.10	49,500	11.989	0.00%
2018-06-12	0	1.200	1.200	1.210	1.170	1.200	273,000	326,880	1.1974	12.00	12.00	12.10	11.70	12.00	27,300	11.974	0.00%
2018-06-11	0	1.200	1.190	1.200	1.200	1.210	84,000	101,340	1.2064	12.00	11.90	12.00	12.00	12.10	8,400	12.064	0.84%
2018-06-08	0	1.190	1.190	1.200	1.180	1.180	57,000	67,260	1.1800	11.90	11.90	12.00	11.80	11.80	5,700	11.800	-0.83%
2018-06-07	0	1.200	1.190	1.210	1.190	1.210	75,000	90,030	1.2004	12.00	11.90	12.10	11.90	12.10	7,500	12.004	-0.83%
2018-06-06	0	1.210	1.200	1.230	1.190	1.260	780,000	953,940	1.2230	12.10	12.00	12.30	11.90	12.60	78,000	12.230	1.68%
2018-06-05	0	1.190	1.180	1.190	1.160	1.190	213,000	250,410	1.1756	11.90	11.80	11.90	11.60	11.90	21,300	11.756	0.85%
2018-06-04	0	1.180	1.170	1.180	1.170	1.180	63,000	74,280	1.1790	11.80	11.70	11.80	11.70	11.80	6,300	11.790	3.51%
2018-06-01	0	1.140	1.140	1.180	1.140	1.200	72,000	83,520	1.1600	11.40	11.40	11.80	11.40	12.00	7,200	11.600	0.00%
2018-05-31	0	1.140	1.130	1.200	1.140	1.160	252,000	289,200	1.1476	11.40	11.30	12.00	11.40	11.60	25,200	11.476	-0.87%
2018-05-30	0	1.150	1.150	1.180	1.140	1.150	294,000	337,920	1.1494	11.50	11.50	11.80	11.40	11.50	29,400	11.494	0.00%
2018-05-29	0	1.150	1.150	1.170	1.150	1.160	45,000	52,110	1.1580	11.50	11.50	11.70	11.50	11.60	4,500	11.580	-2.54%
2018-05-28	0	1.180	1.150	1.200	1.180	1.200	165,000	195,120	1.1825	11.80	11.50	12.00	11.80	12.00	16,500	11.825	0.00%
2018-05-25	0	1.180	1.150	1.180	1.130	1.180	123,000	139,980	1.1380	11.80	11.50	11.80	11.30	11.80	12,300	11.380	4.42%
2018-05-24	0	1.130	1.120	1.130	1.130	1.150	60,000	68,400	1.1400	11.30	11.20	11.30	11.30	11.50	6,000	11.400	-1.74%
2018-05-23	0	1.150	1.150	1.160	1.130	1.150	279,000	315,660	1.1314	11.50	11.50	11.60	11.30	11.50	27,900	11.314	1.77%
2018-05-21	0	1.130	1.120	1.150	-	-	0	0	-	11.30	11.20	11.50	-	-	0	-	0.00%
2018-05-18	0	1.130	1.120	1.150	1.110	1.180	189,000	217,410	1.1503	11.30	11.20	11.50	11.10	11.80	18,900	11.503	0.89%
2018-05-17	0	1.120	1.100	1.120	1.080	1.120	78,000	86,010	1.1027	11.20	11.00	11.20	10.80	11.20	7,800	11.027	0.00%
2018-05-16	0	1.120	1.120	1.140	1.110	1.150	75,000	83,850	1.1180	11.20	11.20	11.40	11.10	11.50	7,500	11.180	0.00%
2018-05-15	0	1.120	1.120	1.130	1.120	1.130	135,000	151,710	1.1238	11.20	11.20	11.30	11.20	11.30	13,500	11.238	-0.88%
2018-05-14	0	1.130	1.120	1.130	1.130	1.160	54,000	62,250	1.1528	11.30	11.20	11.30	11.30	11.60	5,400	11.528	-1.74%
2018-05-11	0	1.150	1.120	1.160	1.120	1.160	114,000	129,390	1.1350	11.50	11.20	11.60	11.20	11.60	11,400	11.350	-1.71%
2018-05-10	0	1.170	1.130	1.180	1.130	1.170	18,000	20,460	1.1367	11.70	11.30	11.80	11.30	11.70	1,800	11.367	3.54%
2018-05-09	0	1.130	1.120	1.170	1.130	1.170	45,000	51,690	1.1487	11.30	11.20	11.70	11.30	11.70	4,500	11.487	-0.88%
2018-05-08	0	1.140	1.140	1.190	1.140	1.140	27,000	30,780	1.1400	11.40	11.40	11.90	11.40	11.40	2,700	11.400	0.00%
2018-05-07	0	1.140	1.120	1.140	1.100	1.160	204,000	231,990	1.1372	11.40	11.20	11.40	11.00	11.60	20,400	11.372	1.79%
2018-05-04	0	1.120	1.110	1.150	1.120	1.120	69,000	77,280	1.1200	11.20	11.10	11.50	11.20	11.20	6,900	11.200	0.00%
2018-05-03	0	1.120	1.110	1.120	1.100	1.140	72,000	80,190	1.1138	11.20	11.10	11.20	11.00	11.40	7,200	11.138	0.90%
2018-05-02	0	1.110	1.110	1.150	1.110	1.130	21,000	23,370	1.1129	11.10	11.10	11.50	11.10	11.30	2,100	11.129	-3.48%
2018-04-30	0	1.150	1.110	1.160	1.110	1.150	93,000	106,140	1.1413	11.50	11.10	11.60	11.10	11.50	9,300	11.413	3.60%
2018-04-27	0	1.110	1.100	1.140	1.110	1.120	99,000	110,850	1.1197	11.10	11.00	11.40	11.10	11.20	9,900	11.197	-2.63%
2018-04-26	0	1.140	1.080	1.140	1.070	1.150	312,000	346,020	1.1090	11.40	10.80	11.40	10.70	11.50	31,200	11.090	0.00%
2018-04-25	0	1.140	1.100	1.140	1.100	1.150	129,000	144,210	1.1179	11.40	11.00	11.40	11.00	11.50	12,900	11.179	-1.72%
2018-04-24	0	1.160	1.140	1.170	1.120	1.160	69,000	79,350	1.1500	11.60	11.40	11.70	11.20	11.60	6,900	11.500	2.65%
2018-04-23	0	1.130	1.110	1.130	1.110	1.140	63,000	70,350	1.1167	11.30	11.10	11.30	11.10	11.40	6,300	11.167	-0.88%
2018-04-20	0	1.140	1.140	1.150	1.130	1.150	156,000	177,660	1.1388	11.40	11.40	11.50	11.30	11.50	15,600	11.388	-2.56%
2018-04-19	0	1.170	1.150	1.170	1.150	1.200	162,000	190,290	1.1746	11.70	11.50	11.70	11.50	12.00	16,200	11.746	0.00%
2018-04-18	0	1.170	1.150	1.180	1.130	1.170	168,000	193,050	1.1491	11.70	11.50	11.80	11.30	11.70	16,800	11.491	-2.50%
2018-04-17	0	1.200	1.180	1.200	1.170	1.350	2,520,000	3,129,840	1.2420	12.00	11.80	12.00	11.70	13.50	252,000	12.420	9.09%
2018-04-16	0	1.100	1.050	1.100	1.100	1.100	21,000	23,100	1.1000	11.00	10.50	11.00	11.00	11.00	2,100	11.000	0.00%
2018-04-13	0	1.100	1.060	1.100	1.090	1.100	27,000	29,670	1.0989	11.00	10.60	11.00	10.90	11.00	2,700	10.989	2.80%
2018-04-12	0	1.070	1.060	1.090	1.070	1.110	63,000	68,790	1.0919	10.70	10.60	10.90	10.70	11.10	6,300	10.919	-0.93%
2018-04-11	0	1.080	1.080	1.090	1.070	1.100	162,000	174,900	1.0796	10.80	10.80	10.90	10.70	11.00	16,200	10.796	0.93%
2018-04-10	0	1.070	1.080	1.090	1.040	1.090	192,000	204,480	1.0650	10.70	10.80	10.90	10.40	10.90	19,200	10.650	1.90%
2018-04-09	0	1.050	1.050	1.070	1.050	1.050	45,000	47,250	1.0500	10.50	10.50	10.70	10.50	10.50	4,500	10.500	0.96%
2018-04-06	0	1.040	1.020	1.050	1.040	1.040	9,000	9,360	1.0400	10.40	10.20	10.50	10.40	10.40	900	10.400	0.00%
2018-04-04	0	1.040	1.010	1.040	1.030	1.050	171,000	176,850	1.0342	10.40	10.10	10.40	10.30	10.50	17,100	10.342	-3.70%
2018-04-03	0	1.080	1.060	1.100	1.080	1.100	153,000	167,280	1.0933	10.80	10.60	11.00	10.80	11.00	15,300	10.933	0.00%
2018-03-29	0	1.080	1.070	1.080	1.060	1.080	327,000	350,460	1.0717	10.80	10.70	10.80	10.60	10.80	32,700	10.717	0.93%
2018-03-28	0	1.070	1.030	1.070	1.060	1.130	561,000	604,620	1.0778	10.70	10.30	10.70	10.60	11.30	56,100	10.778	0.00%
2018-03-27	0	1.070	1.050	1.090	1.060	1.080	661,000	707,920	1.0710	10.70	10.50	10.90	10.60	10.80	66,100	10.710	0.00%
2018-03-26	0	1.070	1.050	1.070	1.070	1.080	108,000	115,620	1.0706	10.70	10.50	10.70	10.70	10.80	10,800	10.706	-0.93%
2018-03-23	0	1.080	1.050	1.080	1.050	1.100	204,000	219,150	1.0743	10.80	10.50	10.80	10.50	11.00	20,400	10.743	-1.82%
2018-03-22	0	1.100	1.090	1.100	1.090	1.120	414,000	457,200	1.1043	11.00	10.90	11.00	10.90	11.20	41,400	11.043	-0.90%
2018-03-21	0	1.110	1.080	1.110	1.110	1.140	375,000	421,830	1.1249	11.10	10.80	11.10	11.10	11.40	37,500	11.249	0.91%
2018-03-20	0	1.100	1.080	1.100	1.060	1.110	267,000	286,380	1.0726	11.00	10.80	11.00	10.60	11.10	26,700	10.726	0.00%
2018-03-19	0	1.100	1.070	1.100	1.100	1.100	189,000	207,900	1.1000	11.00	10.70	11.00	11.00	11.00	18,900	11.000	0.00%
2018-03-16	0	1.100	1.100	1.120	1.100	1.170	558,000	633,240	1.1348	11.00	11.00	11.20	11.00	11.70	55,800	11.348	-2.65%
2018-03-15	0	1.130	1.110	1.130	1.010	1.200	942,000	1,046,670	1.1111	11.30	11.10	11.30	10.10	12.00	94,200	11.111	11.88%
2018-03-14	0	1.010	1.010	1.020	1.000	1.010	168,000	168,540	1.0032	10.10	10.10	10.20	10.00	10.10	16,800	10.032	-1.94%
2018-03-13	0	1.030	1.030	1.040	1.000	1.060	207,000	211,470	1.0216	10.30	10.30	10.40	10.00	10.60	20,700	10.216	-0.96%
2018-03-12	0	1.040	1.020	1.050	1.040	1.050	162,000	170,040	1.0496	10.40	10.20	10.50	10.40	10.50	16,200	10.496	-2.80%
2018-03-09	0	1.070	1.030	1.070	1.010	1.070	246,000	259,050	1.0530	10.70	10.30	10.70	10.10	10.70	24,600	10.530	0.94%
2018-03-08	0	1.060	1.030	1.070	1.000	1.060	447,000	456,030	1.0202	10.60	10.30	10.70	10.00	10.60	44,700	10.202	3.92%
2018-03-07	0	1.020	1.030	1.050	1.000	1.110	978,000	1,015,440	1.0383	10.20	10.30	10.50	10.00	11.10	97,800	10.383	-8.11%
2018-03-06	0	1.110	1.100	1.140	-	-	0	0	-	11.10	11.00	11.40	-	-	0	-	0.00%
2018-03-05	0	1.110	1.080	1.170	1.030	1.110	204,000	213,420	1.0462	11.10	10.80	11.70	10.30	11.10	20,400	10.462	0.91%
2018-03-02	0	1.100	1.090	1.100	1.100	1.130	84,000	93,510	1.1132	11.00	10.90	11.00	11.00	11.30	8,400	11.132	-2.65%
2018-03-01	0	1.130	1.100	1.130	1.040	1.130	12,000	13,080	1.0900	11.30	11.00	11.30	10.40	11.30	1,200	10.900	0.00%
2018-02-28	0	1.130	1.130	1.160	1.120	1.130	75,000	84,330	1.1244	11.30	11.30	11.60	11.20	11.30	7,500	11.244	0.00%
2018-02-27	0	1.130	1.120	1.150	1.130	1.140	90,000	102,300	1.1367	11.30	11.20	11.50	11.30	11.40	9,000	11.367	-0.88%
2018-02-26	0	1.140	1.140	1.190	-	-	0	0	-	11.40	11.40	11.90	-	-	0	-	0.00%
2018-02-23	0	1.140	1.120	1.140	1.110	1.140	15,000	17,010	1.1340	11.40	11.20	11.40	11.10	11.40	1,500	11.340	1.79%
2018-02-22	0	1.120	1.100	1.120	1.120	1.130	69,000	77,790	1.1274	11.20	11.00	11.20	11.20	11.30	6,900	11.274	-0.88%
2018-02-21	0	1.130	1.130	1.160	1.130	1.130	15,000	16,950	1.1300	11.30	11.30	11.60	11.30	11.30	1,500	11.300	0.00%
2018-02-20	0	1.130	1.130	1.180	1.130	1.130	30,000	33,900	1.1300	11.30	11.30	11.80	11.30	11.30	3,000	11.300	-0.88%
2018-02-15	0	1.140	1.140	1.150	1.140	1.140	78,000	88,920	1.1400	11.40	11.40	11.50	11.40	11.40	7,800	11.400	2.70%
2018-02-14	0	1.110	1.080	1.150	1.060	1.110	297,000	315,780	1.0632	11.10	10.80	11.50	10.60	11.10	29,700	10.632	2.78%
2018-02-13	0	1.080	1.080	1.100	1.060	1.090	30,000	32,610	1.0870	10.80	10.80	11.00	10.60	10.90	3,000	10.870	-0.92%
2018-02-12	0	1.090	1.080	1.100	1.090	1.110	192,000	211,650	1.1023	10.90	10.80	11.00	10.90	11.10	19,200	11.023	-1.80%
2018-02-09	0	1.110	1.070	1.110	1.050	1.110	570,000	606,870	1.0647	11.10	10.70	11.10	10.50	11.10	57,000	10.647	1.83%
2018-02-08	0	1.090	1.060	1.090	1.060	1.130	252,000	274,050	1.0875	10.90	10.60	10.90	10.60	11.30	25,200	10.875	-0.91%
2018-02-07	0	1.100	1.080	1.150	1.030	1.180	846,000	966,270	1.1422	11.00	10.80	11.50	10.30	11.80	84,600	11.422	-4.35%
2018-02-06	0	1.150	1.120	1.150	1.100	1.160	513,000	587,130	1.1445	11.50	11.20	11.50	11.00	11.60	51,300	11.445	-4.17%
2018-02-05	0	1.200	1.200	1.210	1.200	1.200	252,000	302,400	1.2000	12.00	12.00	12.10	12.00	12.00	25,200	12.000	-1.64%
2018-02-02	0	1.220	1.210	1.230	1.210	1.220	66,000	80,460	1.2191	12.20	12.10	12.30	12.10	12.20	6,600	12.191	1.67%
2018-02-01	0	1.200	1.200	1.210	1.200	1.210	159,000	191,760	1.2060	12.00	12.00	12.10	12.00	12.10	15,900	12.060	0.00%
2018-01-31	0	1.200	1.200	1.230	1.200	1.210	105,000	126,300	1.2029	12.00	12.00	12.30	12.00	12.10	10,500	12.029	0.00%
2018-01-30	0	1.200	1.200	1.210	1.190	1.210	587,000	704,340	1.1999	12.00	12.00	12.10	11.90	12.10	58,700	11.999	0.00%
2018-01-29	0	1.200	1.190	1.210	1.190	1.220	519,000	623,280	1.2009	12.00	11.90	12.10	11.90	12.20	51,900	12.009	-1.64%
2018-01-26	0	1.220	1.210	1.220	1.200	1.230	174,000	213,000	1.2241	12.20	12.10	12.20	12.00	12.30	17,400	12.241	-0.81%
2018-01-25	0	1.230	1.230	1.240	1.220	1.230	180,000	220,140	1.2230	12.30	12.30	12.40	12.20	12.30	18,000	12.230	-1.60%
2018-01-24	0	1.250	1.230	1.250	1.220	1.250	144,000	177,750	1.2344	12.50	12.30	12.50	12.20	12.50	14,400	12.344	0.00%
2018-01-23	0	1.250	1.240	1.250	1.220	1.270	450,000	557,070	1.2379	12.50	12.40	12.50	12.20	12.70	45,000	12.379	0.00%
2018-01-22	0	1.250	1.230	1.250	1.220	1.250	801,000	991,170	1.2374	12.50	12.30	12.50	12.20	12.50	80,100	12.374	0.00%
2018-01-19	0	1.250	1.250	1.260	1.220	1.250	201,000	249,690	1.2422	12.50	12.50	12.60	12.20	12.50	20,100	12.422	0.00%
2018-01-18	0	1.250	1.250	1.280	1.240	1.250	387,000	483,000	1.2481	12.50	12.50	12.80	12.40	12.50	38,700	12.481	-0.79%
2018-01-17	0	1.260	1.250	1.260	1.250	1.270	498,000	625,500	1.2560	12.60	12.50	12.60	12.50	12.70	49,800	12.560	0.00%
2018-01-16	0	1.260	1.250	1.270	1.250	1.270	120,000	151,500	1.2625	12.60	12.50	12.70	12.50	12.70	12,000	12.625	-0.79%
2018-01-15	0	1.270	1.260	1.270	1.270	1.270	159,000	201,930	1.2700	12.70	12.60	12.70	12.70	12.70	15,900	12.700	0.00%
2018-01-12	0	1.270	1.270	1.300	1.260	1.280	261,000	331,320	1.2694	12.70	12.70	13.00	12.60	12.80	26,100	12.694	-0.78%
2018-01-11	0	1.280	1.270	1.310	1.260	1.300	306,000	391,170	1.2783	12.80	12.70	13.10	12.60	13.00	30,600	12.783	0.00%
2018-01-10	0	1.280	1.280	1.330	1.280	1.290	132,000	169,710	1.2857	12.80	12.80	13.30	12.80	12.90	13,200	12.857	-1.54%
2018-01-09	0	1.300	1.290	1.320	1.290	1.310	338,000	439,400	1.3000	13.00	12.90	13.20	12.90	13.10	33,800	13.000	-2.26%
2018-01-08	0	1.330	1.310	1.340	1.300	1.330	318,000	419,160	1.3181	13.30	13.10	13.40	13.00	13.30	31,800	13.181	2.31%
2018-01-05	0	1.300	1.300	1.320	1.270	1.320	297,000	386,250	1.3005	13.00	13.00	13.20	12.70	13.20	29,700	13.005	-1.52%
2018-01-04	0	1.320	1.320	1.350	1.320	1.350	81,000	107,370	1.3256	13.20	13.20	13.50	13.20	13.50	8,100	13.256	-2.22%
2018-01-03	0	1.350	1.330	1.360	1.300	1.400	1,539,000	2,073,420	1.3473	13.50	13.30	13.60	13.00	14.00	153,900	13.473	6.30%
2018-01-02	0	1.270	1.240	1.270	1.240	1.270	292,000	367,210	1.2576	12.70	12.40	12.70	12.40	12.70	29,200	12.576	0.00%
2017-12-29	0	1.270	1.250	1.280	1.230	1.270	180,000	224,460	1.2470	12.70	12.50	12.80	12.30	12.70	18,000	12.470	0.79%
2017-12-28	0	1.260	1.260	1.300	1.260	1.260	75,000	94,530	1.2604	12.60	12.60	13.00	12.60	12.60	7,500	12.604	-0.79%
2017-12-27	0	1.270	1.260	1.270	1.260	1.280	228,000	288,420	1.2650	12.70	12.60	12.70	12.60	12.80	22,800	12.650	0.79%
2017-12-22	0	1.260	1.260	1.280	1.260	1.280	89,000	112,840	1.2679	12.60	12.60	12.80	12.60	12.80	8,900	12.679	-0.79%
2017-12-21	0	1.270	1.270	1.290	1.250	1.330	402,000	506,940	1.2610	12.70	12.70	12.90	12.50	13.30	40,200	12.610	1.60%
2017-12-20	0	1.250	1.250	1.260	1.240	1.280	390,000	487,860	1.2509	12.50	12.50	12.60	12.40	12.80	39,000	12.509	-2.34%
2017-12-19	0	1.280	1.270	1.280	1.250	1.300	81,000	101,820	1.2570	12.80	12.70	12.80	12.50	13.00	8,100	12.570	1.59%
2017-12-18	0	1.260	1.260	1.290	1.240	1.290	558,000	703,800	1.2613	12.60	12.60	12.90	12.40	12.90	55,800	12.613	-1.56%
2017-12-15	0	1.280	1.270	1.280	1.270	1.330	189,000	243,120	1.2863	12.80	12.70	12.80	12.70	13.30	18,900	12.863	-0.78%
2017-12-14	0	1.290	1.280	1.320	1.260	1.340	453,000	585,120	1.2917	12.90	12.80	13.20	12.60	13.40	45,300	12.917	1.57%
2017-12-13	0	1.270	1.260	1.290	1.270	1.270	99,000	125,730	1.2700	12.70	12.60	12.90	12.70	12.70	9,900	12.700	0.00%
2017-12-12	0	1.270	1.260	1.280	1.260	1.270	171,000	217,050	1.2693	12.70	12.60	12.80	12.60	12.70	17,100	12.693	0.79%
2017-12-11	0	1.260	1.260	1.270	1.260	1.270	198,000	250,380	1.2645	12.60	12.60	12.70	12.60	12.70	19,800	12.645	-0.79%
2017-12-08	0	1.270	1.270	1.290	1.270	1.280	57,000	72,660	1.2747	12.70	12.70	12.90	12.70	12.80	5,700	12.747	-0.78%
2017-12-07	0	1.280	1.270	1.280	1.270	1.290	273,000	349,380	1.2798	12.80	12.70	12.80	12.70	12.90	27,300	12.798	0.00%
2017-12-06	0	1.280	1.280	1.300	1.280	1.300	779,000	1,005,060	1.2902	12.80	12.80	13.00	12.80	13.00	77,900	12.902	-3.03%
2017-12-05	0	1.320	1.310	1.320	1.280	1.320	150,000	195,780	1.3052	13.20	13.10	13.20	12.80	13.20	15,000	13.052	0.00%
2017-12-04	0	1.320	1.320	1.340	1.280	1.350	372,000	487,050	1.3093	13.20	13.20	13.40	12.80	13.50	37,200	13.093	-0.75%
2017-12-01	0	1.330	1.320	1.340	1.330	1.350	477,000	638,040	1.3376	13.30	13.20	13.40	13.30	13.50	47,700	13.376	-1.48%
2017-11-30	0	1.350	1.340	1.370	1.350	1.380	828,000	1,122,990	1.3563	13.50	13.40	13.70	13.50	13.80	82,800	13.563	-2.17%
2017-11-29	0	1.380	1.370	1.390	1.380	1.390	198,000	274,860	1.3882	13.80	13.70	13.90	13.80	13.90	19,800	13.882	0.00%
2017-11-28	0	1.380	1.380	1.400	1.380	1.380	219,000	302,220	1.3800	13.80	13.80	14.00	13.80	13.80	21,900	13.800	0.00%
2017-11-27	0	1.380	1.370	1.380	1.380	1.420	654,000	912,090	1.3946	13.80	13.70	13.80	13.80	14.20	65,400	13.946	0.00%
2017-11-24	0	1.380	1.380	1.400	1.380	1.400	285,000	395,070	1.3862	13.80	13.80	14.00	13.80	14.00	28,500	13.862	-1.43%
2017-11-23	0	1.400	1.380	1.400	1.380	1.410	465,000	642,720	1.3822	14.00	13.80	14.00	13.80	14.10	46,500	13.822	0.72%
2017-11-22	0	1.390	1.390	1.400	1.390	1.400	459,000	640,470	1.3954	13.90	13.90	14.00	13.90	14.00	45,900	13.954	-2.80%
2017-11-21	0	1.430	1.400	1.430	1.400	1.430	366,000	517,080	1.4128	14.30	14.00	14.30	14.00	14.30	36,600	14.128	0.00%
2017-11-20	0	1.430	1.420	1.450	1.410	1.440	252,000	358,980	1.4245	14.30	14.20	14.50	14.10	14.40	25,200	14.245	-0.69%
2017-11-17	0	1.440	1.440	1.470	1.440	1.470	489,000	711,060	1.4541	14.40	14.40	14.70	14.40	14.70	48,900	14.541	-0.69%
2017-11-16	0	1.450	1.430	1.450	1.390	1.500	1,536,000	2,220,210	1.4454	14.50	14.30	14.50	13.90	15.00	153,600	14.454	3.57%
2017-11-15	0	1.400	1.400	1.410	1.380	1.400	186,000	258,390	1.3892	14.00	14.00	14.10	13.80	14.00	18,600	13.892	-1.41%
2017-11-14	0	1.420	1.420	1.430	1.390	1.430	919,500	1,302,000	1.4160	14.20	14.20	14.30	13.90	14.30	91,950	14.160	3.65%
2017-11-13	0	1.370	1.370	1.380	1.340	1.380	288,000	392,580	1.3631	13.70	13.70	13.80	13.40	13.80	28,800	13.631	0.74%
2017-11-10	0	1.360	1.360	1.380	1.350	1.400	1,457,750	1,989,772	1.3650	13.60	13.60	13.80	13.50	14.00	145,775	13.650	-2.86%
2017-11-09	0	1.400	1.400	1.420	1.390	1.420	498,000	697,230	1.4001	14.00	14.00	14.20	13.90	14.20	49,800	14.001	0.00%
2017-11-08	0	1.400	1.400	1.410	1.400	1.430	315,000	444,690	1.4117	14.00	14.00	14.10	14.00	14.30	31,500	14.117	0.00%
2017-11-07	0	1.400	1.400	1.420	1.400	1.410	270,000	379,920	1.4071	14.00	14.00	14.20	14.00	14.10	27,000	14.071	-1.41%
2017-11-06	0	1.420	1.400	1.420	1.400	1.440	693,000	985,470	1.4220	14.20	14.00	14.20	14.00	14.40	69,300	14.220	1.43%
2017-11-03	0	1.400	1.400	1.410	1.340	1.440	813,000	1,134,360	1.3953	14.00	14.00	14.10	13.40	14.40	81,300	13.953	2.19%
2017-11-02	0	1.370	1.360	1.370	1.370	1.390	60,000	82,740	1.3790	13.70	13.60	13.70	13.70	13.90	6,000	13.790	0.00%
2017-11-01	0	1.370	1.350	1.370	1.330	1.370	636,750	859,252	1.3494	13.70	13.50	13.70	13.30	13.70	63,675	13.494	0.74%
2017-10-31	0	1.360	1.350	1.370	1.350	1.360	309,000	418,560	1.3546	13.60	13.50	13.70	13.50	13.60	30,900	13.546	-0.73%
2017-10-30	0	1.370	1.360	1.370	1.360	1.380	204,000	279,660	1.3709	13.70	13.60	13.70	13.60	13.80	20,400	13.709	-1.44%
2017-10-27	0	1.390	1.370	1.390	1.370	1.410	288,000	399,660	1.3877	13.90	13.70	13.90	13.70	14.10	28,800	13.877	-1.42%
2017-10-26	0	1.410	1.400	1.410	1.370	1.440	924,000	1,302,360	1.4095	14.10	14.00	14.10	13.70	14.40	92,400	14.095	2.92%
2017-10-25	0	1.370	1.370	1.390	1.350	1.380	567,000	770,820	1.3595	13.70	13.70	13.90	13.50	13.80	56,700	13.595	-0.72%
2017-10-24	0	1.380	1.380	1.390	1.370	1.380	306,000	420,210	1.3732	13.80	13.80	13.90	13.70	13.80	30,600	13.732	-0.72%
2017-10-23	0	1.390	1.380	1.400	1.360	1.400	339,000	467,070	1.3778	13.90	13.80	14.00	13.60	14.00	33,900	13.778	0.00%
2017-10-20	0	1.390	1.380	1.390	1.380	1.440	507,000	713,070	1.4064	13.90	13.80	13.90	13.80	14.40	50,700	14.064	2.21%
2017-10-19	0	1.360	1.360	1.370	1.360	1.410	771,000	1,068,330	1.3856	13.60	13.60	13.70	13.60	14.10	77,100	13.856	-2.86%
2017-10-18	0	1.400	1.400	1.420	1.380	1.400	462,000	644,760	1.3956	14.00	14.00	14.20	13.80	14.00	46,200	13.956	0.00%
2017-10-17	0	1.400	1.390	1.400	1.390	1.440	651,000	923,760	1.4190	14.00	13.90	14.00	13.90	14.40	65,100	14.190	-2.78%
2017-10-16	0	1.440	1.440	1.470	1.440	1.500	483,000	706,260	1.4622	14.40	14.40	14.70	14.40	15.00	48,300	14.622	-1.37%
2017-10-13	0	1.460	1.460	1.480	1.420	1.500	1,371,000	2,011,050	1.4668	14.60	14.60	14.80	14.20	15.00	137,100	14.668	2.10%
2017-10-12	0	1.430	1.430	1.460	1.360	1.500	2,595,000	3,767,250	1.4517	14.30	14.30	14.60	13.60	15.00	259,500	14.517	5.15%
2017-10-11	0	1.360	1.350	1.370	1.350	1.400	898,000	1,234,770	1.3750	13.60	13.50	13.70	13.50	14.00	89,800	13.750	-2.16%
2017-10-10	0	1.390	1.380	1.400	1.320	1.430	1,854,000	2,548,830	1.3748	13.90	13.80	14.00	13.20	14.30	185,400	13.748	0.00%
2017-10-09	0	1.390	1.380	1.390	1.360	1.420	1,572,000	2,188,620	1.3923	13.90	13.80	13.90	13.60	14.20	157,200	13.923	-4.14%
2017-10-06	0	1.450	1.430	1.450	1.420	1.530	2,064,000	3,005,850	1.4563	14.50	14.30	14.50	14.20	15.30	206,400	14.563	-3.97%
2017-10-04	0	1.510	1.500	1.510	1.490	1.580	2,889,000	4,409,400	1.5263	15.10	15.00	15.10	14.90	15.80	288,900	15.263	-3.82%
2017-10-03	0	1.570	1.570	1.580	1.550	1.630	7,914,000	12,570,600	1.5884	15.70	15.70	15.80	15.50	16.30	791,400	15.884	3.29%
2017-09-29	0	1.520	1.520	1.530	1.460	1.640	11,139,000	17,408,100	1.5628	15.20	15.20	15.30	14.60	16.40	1,113,900	15.628	-6.17%
2017-09-28	0	1.620	1.600	1.610	1.420	1.640	16,704,500	25,954,415	1.5537	16.20	16.00	16.10	14.20	16.40	1,670,450	15.537	8.72%
2017-09-27	0	1.490	1.480	1.490	1.320	1.500	3,535,311	4,981,533	1.4091	14.90	14.80	14.90	13.20	15.00	353,531	14.091	12.88%
2017-09-26	0	1.320	1.300	1.320	1.270	1.320	522,000	678,060	1.2990	13.20	13.00	13.20	12.70	13.20	52,200	12.990	3.13%
2017-09-25	0	1.280	1.280	1.290	1.270	1.450	6,385,000	8,582,530	1.3442	12.80	12.80	12.90	12.70	14.50	638,500	13.442	4.92%
2017-09-22	0	1.220	1.200	1.220	1.200	1.270	936,000	1,154,340	1.2333	12.20	12.00	12.20	12.00	12.70	93,600	12.333	0.83%
2017-09-21	0	1.210	1.190	1.210	1.200	1.210	438,000	525,690	1.2002	12.10	11.90	12.10	12.00	12.10	43,800	12.002	1.68%
2017-09-20	0	1.190	1.180	1.190	1.190	1.200	327,000	389,430	1.1909	11.90	11.80	11.90	11.90	12.00	32,700	11.909	-1.65%
2017-09-19	0	1.210	1.190	1.240	1.200	1.240	396,000	480,420	1.2132	12.10	11.90	12.40	12.00	12.40	39,600	12.132	-2.42%
2017-09-18	0	1.240	1.240	1.270	1.220	1.260	537,000	666,750	1.2416	12.40	12.40	12.70	12.20	12.60	53,700	12.416	0.81%
2017-09-15	0	1.230	1.230	1.240	1.220	1.270	312,000	386,700	1.2394	12.30	12.30	12.40	12.20	12.70	31,200	12.394	-1.60%
2017-09-14	0	1.250	1.240	1.250	1.210	1.320	1,159,000	1,470,450	1.2687	12.50	12.40	12.50	12.10	13.20	115,900	12.687	-0.79%
2017-09-13	0	1.260	1.260	1.270	1.180	1.270	1,266,000	1,567,380	1.2381	12.60	12.60	12.70	11.80	12.70	126,600	12.381	4.13%
2017-09-12	0	1.210	1.210	1.220	1.150	1.210	1,698,000	2,030,220	1.1957	12.10	12.10	12.20	11.50	12.10	169,800	11.957	3.42%
2017-09-11	0	1.170	1.160	1.180	1.170	1.200	804,000	949,320	1.1807	11.70	11.60	11.80	11.70	12.00	80,400	11.807	2.63%
2017-09-08	0	1.140	1.130	1.140	1.120	1.140	333,000	375,780	1.1285	11.40	11.30	11.40	11.20	11.40	33,300	11.285	-0.87%
2017-09-07	0	1.150	1.150	1.170	1.120	1.150	192,000	220,020	1.1459	11.50	11.50	11.70	11.20	11.50	19,200	11.459	-0.86%
2017-09-06	0	1.160	1.150	1.160	1.150	1.180	303,000	351,570	1.1603	11.60	11.50	11.60	11.50	11.80	30,300	11.603	0.00%
2017-09-05	0	1.160	1.160	1.180	1.160	1.160	69,000	80,040	1.1600	11.60	11.60	11.80	11.60	11.60	6,900	11.600	0.00%
2017-09-04	0	1.160	1.190	1.200	1.160	1.220	417,000	487,680	1.1695	11.60	11.90	12.00	11.60	12.20	41,700	11.695	-2.52%
2017-09-01	0	1.190	1.180	1.200	1.170	1.210	939,000	1,115,400	1.1879	11.90	11.80	12.00	11.70	12.10	93,900	11.879	0.85%
2017-08-31	0	1.180	1.180	1.190	1.160	1.190	686,000	807,310	1.1768	11.80	11.80	11.90	11.60	11.90	68,600	11.768	1.72%
2017-08-30	0	1.160	1.150	1.160	1.140	1.200	903,000	1,049,520	1.1623	11.60	11.50	11.60	11.40	12.00	90,300	11.623	-2.52%
2017-08-29	0	1.190	1.190	1.200	1.180	1.190	54,000	63,900	1.1833	11.90	11.90	12.00	11.80	11.90	5,400	11.833	0.00%
2017-08-28	0	1.190	1.190	1.210	1.170	1.220	1,701,000	2,009,610	1.1814	11.90	11.90	12.10	11.70	12.20	170,100	11.814	-2.46%
2017-08-25	0	1.220	1.220	1.230	1.190	1.230	156,000	188,940	1.2112	12.20	12.20	12.30	11.90	12.30	15,600	12.112	2.52%
2017-08-24	0	1.190	1.180	1.190	1.190	1.220	261,000	312,060	1.1956	11.90	11.80	11.90	11.90	12.20	26,100	11.956	-2.46%
2017-08-22	0	1.220	1.210	1.230	1.220	1.270	492,000	604,500	1.2287	12.20	12.10	12.30	12.20	12.70	49,200	12.287	-0.81%
2017-08-21	0	1.230	1.220	1.230	1.230	1.280	756,000	952,890	1.2604	12.30	12.20	12.30	12.30	12.80	75,600	12.604	0.82%
2017-08-18	0	1.220	1.200	1.220	1.210	1.260	39,000	48,270	1.2377	12.20	12.00	12.20	12.10	12.60	3,900	12.377	0.83%
2017-08-17	0	1.210	1.200	1.220	1.180	1.230	293,970	352,615	1.1995	12.10	12.00	12.20	11.80	12.30	29,397	11.995	3.42%
2017-08-16	0	1.170	1.170	1.180	1.170	1.170	255,000	298,350	1.1700	11.70	11.70	11.80	11.70	11.70	25,500	11.700	-0.85%
2017-08-15	0	1.180	1.180	1.190	1.180	1.190	171,000	202,590	1.1847	11.80	11.80	11.90	11.80	11.90	17,100	11.847	0.00%
2017-08-14	0	1.180	1.180	1.190	1.170	1.230	324,000	385,200	1.1889	11.80	11.80	11.90	11.70	12.30	32,400	11.889	-0.84%
2017-08-11	0	1.190	1.190	1.200	1.180	1.190	717,000	850,560	1.1863	11.90	11.90	12.00	11.80	11.90	71,700	11.863	-0.83%
2017-08-10	0	1.200	1.190	1.200	1.170	1.210	360,000	429,960	1.1943	12.00	11.90	12.00	11.70	12.10	36,000	11.943	-1.64%
2017-08-09	0	1.220	1.220	1.230	1.210	1.240	144,000	176,370	1.2248	12.20	12.20	12.30	12.10	12.40	14,400	12.248	-1.61%
2017-08-08	0	1.240	1.220	1.240	1.220	1.290	603,000	752,130	1.2473	12.40	12.20	12.40	12.20	12.90	60,300	12.473	-3.88%
2017-08-07	0	1.290	1.260	1.290	1.260	1.300	453,000	577,710	1.2753	12.90	12.60	12.90	12.60	13.00	45,300	12.753	2.38%
2017-08-04	0	1.260	1.240	1.260	1.240	1.260	369,000	461,310	1.2502	12.60	12.40	12.60	12.40	12.60	36,900	12.502	-1.56%
2017-08-03	0	1.280	1.260	1.280	1.260	1.370	1,467,750	1,962,367	1.3370	12.80	12.60	12.80	12.60	13.70	146,775	13.370	-4.48%
2017-08-02	0	1.340	1.330	1.340	1.190	1.340	5,326,500	6,772,890	1.2715	13.40	13.30	13.40	11.90	13.40	532,650	12.715	13.56%
2017-08-01	0	1.180	1.170	1.190	1.160	1.180	774,000	911,160	1.1772	11.80	11.70	11.90	11.60	11.80	77,400	11.772	1.72%
2017-07-31	0	1.160	1.130	1.160	1.130	1.170	567,000	651,300	1.1487	11.60	11.30	11.60	11.30	11.70	56,700	11.487	0.87%
2017-07-28	0	1.150	1.150	1.160	1.140	1.160	194,000	222,300	1.1459	11.50	11.50	11.60	11.40	11.60	19,400	11.459	-0.86%
2017-07-27	0	1.160	1.150	1.160	1.130	1.200	603,000	708,870	1.1756	11.60	11.50	11.60	11.30	12.00	60,300	11.756	-0.85%
2017-07-26	0	1.170	1.150	1.170	1.140	1.170	93,000	108,090	1.1623	11.70	11.50	11.70	11.40	11.70	9,300	11.623	-1.68%
2017-07-25	0	1.190	1.170	1.190	1.150	1.190	363,000	424,440	1.1693	11.90	11.70	11.90	11.50	11.90	36,300	11.693	-0.83%
2017-07-24	0	1.200	1.170	1.200	1.180	1.210	126,000	150,630	1.1955	12.00	11.70	12.00	11.80	12.10	12,600	11.955	0.84%
2017-07-21	0	1.190	1.190	1.200	1.170	1.200	366,000	430,230	1.1755	11.90	11.90	12.00	11.70	12.00	36,600	11.755	-0.83%
2017-07-20	0	1.200	1.200	1.210	1.180	1.180	24,000	28,320	1.1800	12.00	12.00	12.10	11.80	11.80	2,400	11.800	-0.83%
2017-07-19	0	1.210	1.180	1.210	1.200	1.230	45,000	54,960	1.2213	12.10	11.80	12.10	12.00	12.30	4,500	12.213	2.54%
2017-07-18	0	1.180	1.160	1.180	1.180	1.190	225,000	266,250	1.1833	11.80	11.60	11.80	11.80	11.90	22,500	11.833	-2.48%
2017-07-17	0	1.210	1.210	1.220	1.200	1.200	24,000	28,800	1.2000	12.10	12.10	12.20	12.00	12.00	2,400	12.000	-0.82%
2017-07-14	0	1.220	1.220	1.230	1.210	1.230	24,000	29,250	1.2188	12.20	12.20	12.30	12.10	12.30	2,400	12.188	-1.61%
2017-07-13	0	1.240	1.220	1.240	1.200	1.250	321,000	397,320	1.2378	12.40	12.20	12.40	12.00	12.50	32,100	12.378	3.33%
2017-07-12	0	1.200	1.180	1.200	1.180	1.200	72,000	85,620	1.1892	12.00	11.80	12.00	11.80	12.00	7,200	11.892	-1.64%
2017-07-11	0	1.220	1.200	1.220	1.190	1.220	39,000	46,950	1.2038	12.20	12.00	12.20	11.90	12.20	3,900	12.038	-0.81%
2017-07-10	0	1.230	1.200	1.230	1.180	1.230	480,000	578,490	1.2052	12.30	12.00	12.30	11.80	12.30	48,000	12.052	0.82%
2017-07-07	0	1.220	1.220	1.230	1.210	1.230	242,250	297,765	1.2292	12.20	12.20	12.30	12.10	12.30	24,225	12.292	0.00%
2017-07-06	0	1.220	1.200	1.220	1.210	1.240	225,000	274,560	1.2203	12.20	12.00	12.20	12.10	12.40	22,500	12.203	0.00%
2017-07-05	0	1.220	1.210	1.230	1.200	1.240	114,000	138,690	1.2166	12.20	12.10	12.30	12.00	12.40	11,400	12.166	0.83%
2017-07-04	0	1.210	1.180	1.220	1.190	1.210	381,750	459,150	1.2028	12.10	11.80	12.20	11.90	12.10	38,175	12.028	-3.97%
2017-07-03	0	1.260	1.210	1.260	1.190	1.260	189,000	228,240	1.2076	12.60	12.10	12.60	11.90	12.60	18,900	12.076	3.28%
2017-06-30	0	1.220	1.220	1.230	1.220	1.220	123,000	150,060	1.2200	12.20	12.20	12.30	12.20	12.20	12,300	12.200	-2.40%
2017-06-29	0	1.250	1.220	1.250	1.180	1.250	306,000	368,310	1.2036	12.50	12.20	12.50	11.80	12.50	30,600	12.036	1.63%
2017-06-28	0	1.230	1.230	1.240	1.180	1.240	837,000	1,009,260	1.2058	12.30	12.30	12.40	11.80	12.40	83,700	12.058	2.50%
2017-06-27	0	1.200	1.200	1.220	1.100	1.260	1,890,000	2,271,240	1.2017	12.00	12.00	12.20	11.00	12.60	189,000	12.017	-4.76%
2017-06-26	0	1.260	1.270	1.290	1.260	1.300	225,000	287,490	1.2777	12.60	12.70	12.90	12.60	13.00	22,500	12.777	-1.56%
2017-06-23	0	1.280	1.270	1.290	1.260	1.330	456,000	582,720	1.2779	12.80	12.70	12.90	12.60	13.30	45,600	12.779	-1.54%
2017-06-22	0	1.300	1.290	1.300	1.290	1.350	393,000	514,860	1.3101	13.00	12.90	13.00	12.90	13.50	39,300	13.101	1.56%
2017-06-21	0	1.280	1.250	1.280	1.260	1.300	312,000	394,410	1.2641	12.80	12.50	12.80	12.60	13.00	31,200	12.641	0.00%
2017-06-20	0	1.280	1.270	1.300	1.280	1.300	78,000	100,770	1.2919	12.80	12.70	13.00	12.80	13.00	7,800	12.919	-1.54%
2017-06-19	0	1.300	1.280	1.300	1.270	1.300	378,000	487,590	1.2899	13.00	12.80	13.00	12.70	13.00	37,800	12.899	3.17%
2017-06-16	0	1.260	1.260	1.270	1.230	1.280	234,000	294,510	1.2586	12.60	12.60	12.70	12.30	12.80	23,400	12.586	1.61%
2017-06-15	0	1.240	1.240	1.250	1.230	1.270	609,000	757,320	1.2435	12.40	12.40	12.50	12.30	12.70	60,900	12.435	-1.59%
2017-06-14	0	1.260	1.250	1.270	1.250	1.290	999,000	1,255,830	1.2571	12.60	12.50	12.70	12.50	12.90	99,900	12.571	-0.79%
2017-06-13	0	1.270	1.270	1.300	1.260	1.290	312,000	398,160	1.2762	12.70	12.70	13.00	12.60	12.90	31,200	12.762	-2.31%
2017-06-12	0	1.300	1.300	1.320	1.300	1.340	339,000	442,920	1.3065	13.00	13.00	13.20	13.00	13.40	33,900	13.065	-1.52%
2017-06-09	0	1.320	1.320	1.330	1.300	1.330	192,000	253,020	1.3178	13.20	13.20	13.30	13.00	13.30	19,200	13.178	-2.22%
2017-06-08	0	1.350	1.330	1.360	1.330	1.380	609,000	819,600	1.3458	13.50	13.30	13.60	13.30	13.80	60,900	13.458	-2.17%
2017-06-07	0	1.380	1.370	1.380	1.280	1.430	2,403,000	3,321,510	1.3822	13.80	13.70	13.80	12.80	14.30	240,300	13.822	10.40%
2017-06-06	0	1.250	1.250	1.270	1.240	1.300	315,000	392,190	1.2450	12.50	12.50	12.70	12.40	13.00	31,500	12.450	-2.34%
2017-06-05	0	1.280	1.250	1.280	1.260	1.290	210,000	268,200	1.2771	12.80	12.50	12.80	12.60	12.90	21,000	12.771	-1.54%
2017-06-02	0	1.300	1.270	1.300	1.230	1.300	99,000	126,240	1.2752	13.00	12.70	13.00	12.30	13.00	9,900	12.752	2.36%
2017-06-01	0	1.270	1.250	1.270	1.250	1.310	738,324	945,071	1.2800	12.70	12.50	12.70	12.50	13.10	73,832	12.800	0.79%
2017-05-31	0	1.260	1.250	1.260	1.260	1.320	288,000	365,190	1.2680	12.60	12.50	12.60	12.60	13.20	28,800	12.680	-4.55%
2017-05-29	0	1.320	1.270	1.320	1.240	1.320	231,000	296,610	1.2840	13.20	12.70	13.20	12.40	13.20	23,100	12.840	6.45%
2017-05-26	0	1.240	1.240	1.260	1.230	1.240	39,000	48,060	1.2323	12.40	12.40	12.60	12.30	12.40	3,900	12.323	0.00%
2017-05-25	0	1.240	1.230	1.260	1.230	1.260	240,000	298,350	1.2431	12.40	12.30	12.60	12.30	12.60	24,000	12.431	-0.80%
2017-05-24	0	1.250	1.250	1.260	1.250	1.280	348,000	440,310	1.2653	12.50	12.50	12.60	12.50	12.80	34,800	12.653	-0.79%
2017-05-23	0	1.260	1.250	1.270	1.220	1.290	1,426,967	1,800,420	1.2617	12.60	12.50	12.70	12.20	12.90	142,697	12.617	-3.08%
2017-05-22	0	1.300	1.290	1.300	1.290	1.330	741,000	966,270	1.3040	13.00	12.90	13.00	12.90	13.30	74,100	13.040	-2.26%
2017-05-19	0	1.330	1.330	1.340	1.320	1.350	312,000	416,490	1.3349	13.30	13.30	13.40	13.20	13.50	31,200	13.349	-1.48%
2017-05-18	0	1.350	1.350	1.360	1.350	1.390	309,000	420,090	1.3595	13.50	13.50	13.60	13.50	13.90	30,900	13.595	-2.88%
2017-05-17	0	1.390	1.390	1.410	1.340	1.390	639,000	868,980	1.3599	13.90	13.90	14.10	13.40	13.90	63,900	13.599	2.21%
2017-05-16	0	1.360	1.360	1.370	1.360	1.390	253,500	348,120	1.3733	13.60	13.60	13.70	13.60	13.90	25,350	13.733	-1.45%
2017-05-15	0	1.380	1.360	1.380	1.350	1.400	632,000	861,040	1.3624	13.80	13.60	13.80	13.50	14.00	63,200	13.624	0.00%
2017-05-12	0	1.380	1.370	1.420	1.370	1.420	309,000	428,550	1.3869	13.80	13.70	14.20	13.70	14.20	30,900	13.869	-0.72%
2017-05-11	0	1.390	1.390	1.400	1.370	1.420	1,173,000	1,633,470	1.3926	13.90	13.90	14.00	13.70	14.20	117,300	13.926	-0.71%
2017-05-10	0	1.400	1.400	1.430	1.400	1.450	426,000	603,390	1.4164	14.00	14.00	14.30	14.00	14.50	42,600	14.164	-4.11%
2017-05-09	0	1.460	1.440	1.470	1.450	1.490	570,000	831,420	1.4586	14.60	14.40	14.70	14.50	14.90	57,000	14.586	-2.01%
2017-05-08	0	1.490	1.480	1.490	1.400	1.490	801,000	1,172,250	1.4635	14.90	14.80	14.90	14.00	14.90	80,100	14.635	6.43%
2017-05-05	0	1.400	1.380	1.410	1.370	1.400	585,000	814,260	1.3919	14.00	13.80	14.10	13.70	14.00	58,500	13.919	0.72%
2017-05-04	0	1.390	1.380	1.390	1.340	1.450	1,864,000	2,574,200	1.3810	13.90	13.80	13.90	13.40	14.50	186,400	13.810	-4.14%
2017-05-02	0	1.450	1.440	1.450	1.430	1.510	1,467,000	2,163,660	1.4749	14.50	14.40	14.50	14.30	15.10	146,700	14.749	-0.68%
2017-04-28	0	1.460	1.450	1.460	1.390	1.540	17,221,000	25,609,790	1.4871	14.60	14.50	14.60	13.90	15.40	1,722,100	14.871	5.04%
2017-04-27	0	1.390	1.370	1.390	1.230	1.410	7,998,000	10,619,880	1.3278	13.90	13.70	13.90	12.30	14.10	799,800	13.278	12.10%
2017-04-26	0	1.240	1.240	1.250	1.200	1.250	2,420,250	2,966,940	1.2259	12.40	12.40	12.50	12.00	12.50	242,025	12.259	3.33%
2017-04-25	0	1.200	1.190	1.200	1.180	1.210	864,000	1,034,640	1.1975	12.00	11.90	12.00	11.80	12.10	86,400	11.975	2.56%
2017-04-24	0	1.170	1.150	1.180	1.130	1.170	813,000	947,190	1.1651	11.70	11.50	11.80	11.30	11.70	81,300	11.651	1.74%
2017-04-21	0	1.150	1.120	1.150	1.140	1.170	453,000	521,940	1.1522	11.50	11.20	11.50	11.40	11.70	45,300	11.522	0.00%
2017-04-20	0	1.150	1.150	1.160	1.110	1.150	399,000	455,760	1.1423	11.50	11.50	11.60	11.10	11.50	39,900	11.423	0.88%
2017-04-19	0	1.140	1.130	1.140	1.110	1.150	794,000	899,450	1.1328	11.40	11.30	11.40	11.10	11.50	79,400	11.328	2.70%
2017-04-18	0	1.110	1.100	1.110	1.080	1.130	1,191,000	1,325,490	1.1129	11.10	11.00	11.10	10.80	11.30	119,100	11.129	-0.89%
2017-04-13	0	1.120	1.120	1.130	1.110	1.120	540,000	603,150	1.1169	11.20	11.20	11.30	11.10	11.20	54,000	11.169	0.00%
2017-04-12	0	1.120	1.110	1.120	1.100	1.130	417,000	466,200	1.1180	11.20	11.10	11.20	11.00	11.30	41,700	11.180	0.00%
2017-04-11	0	1.120	1.100	1.140	1.090	1.130	468,000	519,840	1.1108	11.20	11.00	11.40	10.90	11.30	46,800	11.108	0.00%
2017-04-10	0	1.120	1.120	1.140	1.120	1.140	102,000	115,200	1.1294	11.20	11.20	11.40	11.20	11.40	10,200	11.294	-0.88%
2017-04-07	0	1.130	1.130	1.160	1.130	1.140	126,000	142,680	1.1324	11.30	11.30	11.60	11.30	11.40	12,600	11.324	-1.74%
2017-04-06	0	1.150	1.140	1.150	1.130	1.150	66,000	74,820	1.1336	11.50	11.40	11.50	11.30	11.50	6,600	11.336	0.00%
2017-04-05	0	1.150	1.140	1.150	1.120	1.160	402,000	457,830	1.1389	11.50	11.40	11.50	11.20	11.60	40,200	11.389	-0.86%
2017-04-03	0	1.160	1.160	1.170	1.160	1.180	93,000	108,270	1.1642	11.60	11.60	11.70	11.60	11.80	9,300	11.642	-1.69%
2017-03-31	0	1.180	1.160	1.180	-	-	0	0	-	11.80	11.60	11.80	-	-	0	-	0.00%
2017-03-30	0	1.180	1.170	1.180	1.140	1.220	411,000	484,350	1.1785	11.80	11.70	11.80	11.40	12.20	41,100	11.785	1.72%
2017-03-29	0	1.160	1.160	1.180	1.160	1.170	226,500	263,085	1.1615	11.60	11.60	11.80	11.60	11.70	22,650	11.615	0.00%
2017-03-28	0	1.160	1.160	1.170	1.160	1.170	219,000	254,580	1.1625	11.60	11.60	11.70	11.60	11.70	21,900	11.625	0.87%
2017-03-27	0	1.150	1.150	1.160	1.150	1.180	759,000	885,660	1.1669	11.50	11.50	11.60	11.50	11.80	75,900	11.669	-4.17%
2017-03-24	0	1.200	1.190	1.200	1.180	1.210	183,000	219,720	1.2007	12.00	11.90	12.00	11.80	12.10	18,300	12.007	0.84%
2017-03-23	0	1.190	1.180	1.200	1.180	1.200	204,000	243,120	1.1918	11.90	11.80	12.00	11.80	12.00	20,400	11.918	-0.83%
2017-03-22	0	1.200	1.190	1.200	1.190	1.200	111,000	133,170	1.1997	12.00	11.90	12.00	11.90	12.00	11,100	11.997	0.00%
2017-03-21	0	1.200	1.190	1.200	1.170	1.210	465,000	550,920	1.1848	12.00	11.90	12.00	11.70	12.10	46,500	11.848	0.00%
2017-03-20	0	1.200	1.200	1.210	1.200	1.230	324,000	390,210	1.2044	12.00	12.00	12.10	12.00	12.30	32,400	12.044	-1.64%
2017-03-17	0	1.220	1.200	1.220	1.160	1.220	1,041,000	1,241,910	1.1930	12.20	12.00	12.20	11.60	12.20	104,100	11.930	2.52%
2017-03-16	0	1.190	1.190	1.200	1.160	1.200	568,000	678,130	1.1939	11.90	11.90	12.00	11.60	12.00	56,800	11.939	2.59%
2017-03-15	0	1.160	1.160	1.190	1.160	1.200	152,000	180,420	1.1870	11.60	11.60	11.90	11.60	12.00	15,200	11.870	-2.52%
2017-03-14	0	1.190	1.190	1.200	1.160	1.220	435,000	523,920	1.2044	11.90	11.90	12.00	11.60	12.20	43,500	12.044	1.71%
2017-03-13	0	1.170	1.160	1.190	1.160	1.190	402,000	466,560	1.1606	11.70	11.60	11.90	11.60	11.90	40,200	11.606	0.86%
2017-03-10	0	1.160	1.160	1.200	1.160	1.160	69,000	80,040	1.1600	11.60	11.60	12.00	11.60	11.60	6,900	11.600	0.00%
2017-03-09	0	1.160	1.160	1.180	1.160	1.180	306,000	358,950	1.1730	11.60	11.60	11.80	11.60	11.80	30,600	11.730	-1.69%
2017-03-08	0	1.180	1.180	1.200	1.180	1.220	254,000	304,520	1.1989	11.80	11.80	12.00	11.80	12.20	25,400	11.989	1.72%
2017-03-07	0	1.160	1.160	1.200	1.160	1.200	540,000	644,880	1.1942	11.60	11.60	12.00	11.60	12.00	54,000	11.942	0.00%
2017-03-06	0	1.160	1.160	1.180	1.150	1.180	258,000	299,670	1.1615	11.60	11.60	11.80	11.50	11.80	25,800	11.615	0.00%
2017-03-03	0	1.160	1.160	1.180	1.150	1.170	132,000	153,480	1.1627	11.60	11.60	11.80	11.50	11.70	13,200	11.627	-0.85%
2017-03-02	0	1.170	1.160	1.200	1.170	1.260	492,000	588,360	1.1959	11.70	11.60	12.00	11.70	12.60	49,200	11.959	-4.10%
2017-03-01	0	1.220	1.200	1.220	1.150	1.270	963,000	1,163,850	1.2086	12.20	12.00	12.20	11.50	12.70	96,300	12.086	6.09%
2017-02-28	0	1.150	1.150	1.160	1.150	1.170	243,000	282,810	1.1638	11.50	11.50	11.60	11.50	11.70	24,300	11.638	0.00%
2017-02-27	0	1.150	1.140	1.170	1.140	1.180	105,000	121,860	1.1606	11.50	11.40	11.70	11.40	11.80	10,500	11.606	-2.54%
2017-02-24	0	1.180	1.170	1.180	1.160	1.190	138,000	161,550	1.1707	11.80	11.70	11.80	11.60	11.90	13,800	11.707	1.72%
2017-02-23	0	1.160	1.150	1.160	1.160	1.190	216,000	255,270	1.1818	11.60	11.50	11.60	11.60	11.90	21,600	11.818	-1.69%
2017-02-22	0	1.180	1.180	1.190	1.160	1.190	1,482,000	1,745,400	1.1777	11.80	11.80	11.90	11.60	11.90	148,200	11.777	0.85%
2017-02-21	0	1.170	1.170	1.180	1.150	1.190	264,000	308,670	1.1692	11.70	11.70	11.80	11.50	11.90	26,400	11.692	-0.85%
2017-02-20	0	1.180	1.180	1.190	1.100	1.180	534,020	606,054	1.1349	11.80	11.80	11.90	11.00	11.80	53,402	11.349	4.42%
2017-02-17	0	1.130	1.130	1.150	1.130	1.130	69,000	77,970	1.1300	11.30	11.30	11.50	11.30	11.30	6,900	11.300	-1.74%
2017-02-16	0	1.150	1.120	1.150	1.110	1.160	228,000	257,400	1.1289	11.50	11.20	11.50	11.10	11.60	22,800	11.289	-0.86%
2017-02-15	0	1.160	1.140	1.170	1.130	1.170	42,000	47,700	1.1357	11.60	11.40	11.70	11.30	11.70	4,200	11.357	1.75%
2017-02-14	0	1.140	1.140	1.150	1.110	1.140	549,000	618,870	1.1273	11.40	11.40	11.50	11.10	11.40	54,900	11.273	0.00%
2017-02-13	0	1.140	1.140	1.180	1.130	1.160	423,000	484,230	1.1448	11.40	11.40	11.80	11.30	11.60	42,300	11.448	-0.87%
2017-02-10	0	1.150	1.150	1.160	1.130	1.160	225,000	256,680	1.1408	11.50	11.50	11.60	11.30	11.60	22,500	11.408	1.77%
2017-02-09	0	1.130	1.130	1.150	1.130	1.160	501,734	571,302	1.1387	11.30	11.30	11.50	11.30	11.60	50,173	11.387	-0.88%
2017-02-08	0	1.140	1.140	1.160	1.120	1.150	321,000	363,090	1.1311	11.40	11.40	11.60	11.20	11.50	32,100	11.311	0.88%
2017-02-07	0	1.130	1.130	1.140	1.110	1.150	1,758,000	1,974,990	1.1234	11.30	11.30	11.40	11.10	11.50	175,800	11.234	-2.59%
2017-02-06	0	1.160	1.150	1.190	1.160	1.180	78,000	91,230	1.1696	11.60	11.50	11.90	11.60	11.80	7,800	11.696	-1.69%
2017-02-03	0	1.180	1.170	1.220	1.180	1.190	46,000	54,310	1.1807	11.80	11.70	12.20	11.80	11.90	4,600	11.807	-1.67%
2017-02-02	0	1.200	1.200	1.210	1.180	1.240	282,000	341,220	1.2100	12.00	12.00	12.10	11.80	12.40	28,200	12.100	2.56%
2017-02-01	0	1.170	1.150	1.200	1.140	1.170	201,000	233,910	1.1637	11.70	11.50	12.00	11.40	11.70	20,100	11.637	0.86%
2017-01-27	0	1.160	1.150	1.200	1.130	1.160	165,000	188,400	1.1418	11.60	11.50	12.00	11.30	11.60	16,500	11.418	0.00%
2017-01-26	0	1.160	1.160	1.180	1.160	1.200	267,000	314,070	1.1763	11.60	11.60	11.80	11.60	12.00	26,700	11.763	-0.85%
2017-01-25	0	1.170	1.170	1.190	1.170	1.200	207,000	243,870	1.1781	11.70	11.70	11.90	11.70	12.00	20,700	11.781	-4.10%
2017-01-24	0	1.220	1.180	1.230	1.200	1.230	177,000	213,540	1.2064	12.20	11.80	12.30	12.00	12.30	17,700	12.064	0.00%
2017-01-23	0	1.220	1.190	1.230	1.210	1.230	156,000	189,690	1.2160	12.20	11.90	12.30	12.10	12.30	15,600	12.160	0.83%
2017-01-20	0	1.210	1.190	1.210	1.200	1.210	174,000	208,920	1.2007	12.10	11.90	12.10	12.00	12.10	17,400	12.007	0.00%
2017-01-19	0	1.210	1.200	1.210	1.190	1.260	1,581,000	1,930,320	1.2209	12.10	12.00	12.10	11.90	12.60	158,100	12.209	1.68%
2017-01-18	0	1.190	1.180	1.190	1.100	1.210	2,733,000	3,215,070	1.1764	11.90	11.80	11.90	11.00	12.10	273,300	11.764	8.18%
2017-01-17	0	1.100	1.080	1.100	1.070	1.100	120,000	130,110	1.0843	11.00	10.80	11.00	10.70	11.00	12,000	10.843	-0.90%
2017-01-16	0	1.110	1.090	1.120	1.020	1.120	1,755,000	1,876,740	1.0694	11.10	10.90	11.20	10.20	11.20	175,500	10.694	1.83%
2017-01-13	0	1.090	1.080	1.090	1.070	1.150	2,004,000	2,211,870	1.1037	10.90	10.80	10.90	10.70	11.50	200,400	11.037	-5.22%
2017-01-12	0	1.150	1.150	1.160	1.140	1.160	273,000	314,400	1.1516	11.50	11.50	11.60	11.40	11.60	27,300	11.516	0.00%
2017-01-11	0	1.150	1.150	1.170	1.140	1.160	531,000	609,120	1.1471	11.50	11.50	11.70	11.40	11.60	53,100	11.471	-0.86%
2017-01-10	0	1.160	1.160	1.170	1.160	1.180	312,000	364,410	1.1680	11.60	11.60	11.70	11.60	11.80	31,200	11.680	-0.85%
2017-01-09	0	1.170	1.170	1.180	1.170	1.210	273,000	323,730	1.1858	11.70	11.70	11.80	11.70	12.10	27,300	11.858	-2.50%
2017-01-06	0	1.200	1.170	1.200	1.180	1.220	259,000	308,670	1.1918	12.00	11.70	12.00	11.80	12.20	25,900	11.918	0.00%
2017-01-05	0	1.200	1.190	1.210	1.140	1.240	984,000	1,181,250	1.2005	12.00	11.90	12.10	11.40	12.40	98,400	12.005	4.35%
2017-01-04	0	1.150	1.140	1.160	1.140	1.170	1,218,000	1,400,460	1.1498	11.50	11.40	11.60	11.40	11.70	121,800	11.498	-1.71%
2017-01-03	0	1.170	1.160	1.180	1.150	1.180	430,000	502,480	1.1686	11.70	11.60	11.80	11.50	11.80	43,000	11.686	-0.85%
2016-12-30	0	1.180	1.170	1.190	1.180	1.200	605,000	716,720	1.1847	11.80	11.70	11.90	11.80	12.00	60,500	11.847	0.00%
2016-12-29	0	1.180	1.160	1.180	1.160	1.200	950,250	1,115,377	1.1738	11.80	11.60	11.80	11.60	12.00	95,025	11.738	-1.67%
2016-12-28	0	1.200	1.190	1.200	1.180	1.220	951,000	1,141,560	1.2004	12.00	11.90	12.00	11.80	12.20	95,100	12.004	-1.64%
2016-12-23	0	1.220	1.210	1.220	1.170	1.270	2,500,000	3,083,340	1.2333	12.20	12.10	12.20	11.70	12.70	250,000	12.333	6.09%
2016-12-22	0	1.150	1.140	1.160	1.140	1.200	757,000	870,710	1.1502	11.50	11.40	11.60	11.40	12.00	75,700	11.502	-2.54%
2016-12-21	0	1.180	1.160	1.180	1.130	1.190	1,317,000	1,523,220	1.1566	11.80	11.60	11.80	11.30	11.90	131,700	11.566	-0.84%
2016-12-20	0	1.190	1.190	1.200	1.160	1.310	8,134,000	10,155,680	1.2485	11.90	11.90	12.00	11.60	13.10	813,400	12.485	2.59%
2016-12-19	0	1.160	1.160	1.170	1.100	1.170	2,552,250	2,932,327	1.1489	11.60	11.60	11.70	11.00	11.70	255,225	11.489	4.50%
2016-12-16	0	1.110	1.090	1.120	1.090	1.130	1,446,000	1,605,570	1.1104	11.10	10.90	11.20	10.90	11.30	144,600	11.104	1.83%
2016-12-15	0	1.090	1.070	1.090	1.070	1.090	675,000	726,480	1.0763	10.90	10.70	10.90	10.70	10.90	67,500	10.763	-0.91%
2016-12-14	0	1.100	1.090	1.100	1.090	1.130	297,000	326,190	1.0983	11.00	10.90	11.00	10.90	11.30	29,700	10.983	-1.79%
2016-12-13	0	1.120	1.090	1.120	1.080	1.120	120,000	129,930	1.0828	11.20	10.90	11.20	10.80	11.20	12,000	10.828	2.75%
2016-12-12	0	1.090	1.070	1.090	1.070	1.100	798,000	857,400	1.0744	10.90	10.70	10.90	10.70	11.00	79,800	10.744	-0.91%
2016-12-09	0	1.100	1.070	1.110	1.080	1.100	168,000	182,790	1.0880	11.00	10.70	11.10	10.80	11.00	16,800	10.880	0.00%
2016-12-08	0	1.100	1.100	1.120	1.100	1.140	717,000	803,130	1.1201	11.00	11.00	11.20	11.00	11.40	71,700	11.201	-1.79%
2016-12-07	0	1.120	1.110	1.120	1.110	1.150	380,000	423,690	1.1150	11.20	11.10	11.20	11.10	11.50	38,000	11.150	-0.88%
2016-12-06	0	1.130	1.090	1.130	1.040	1.160	1,934,500	2,142,960	1.1078	11.30	10.90	11.30	10.40	11.60	193,450	11.078	6.60%
2016-12-05	0	1.060	1.050	1.060	1.050	1.080	447,000	473,370	1.0590	10.60	10.50	10.60	10.50	10.80	44,700	10.590	-1.85%
2016-12-02	0	1.080	1.040	1.080	1.040	1.080	363,000	385,080	1.0608	10.80	10.40	10.80	10.40	10.80	36,300	10.608	1.89%
2016-12-01	0	1.060	1.060	1.070	1.050	1.160	1,176,000	1,283,220	1.0912	10.60	10.60	10.70	10.50	11.60	117,600	10.912	-4.50%
2016-11-30	0	1.110	1.110	1.120	1.030	1.180	3,890,000	4,324,960	1.1118	11.10	11.10	11.20	10.30	11.80	389,000	11.118	9.90%
2016-11-29	0	1.010	1.010	1.030	1.000	1.030	90,000	90,810	1.0090	10.10	10.10	10.30	10.00	10.30	9,000	10.090	0.00%
2016-11-28	0	1.010	1.010	1.050	1.010	1.050	276,000	284,220	1.0298	10.10	10.10	10.50	10.10	10.50	27,600	10.298	-1.94%
2016-11-25	0	1.030	0.990	1.030	1.000	1.050	816,000	832,290	1.0200	10.30	9.900	10.30	10.00	10.50	81,600	10.200	-0.96%
2016-11-24	0	1.040	1.010	1.050	0.950	1.080	1,928,000	1,966,080	1.0198	10.40	10.10	10.50	9.500	10.80	192,800	10.198	-1.89%
2016-11-23	0	1.060	1.050	1.070	1.050	1.140	2,715,000	2,954,820	1.0883	10.60	10.50	10.70	10.50	11.40	271,500	10.883	-5.36%
2016-11-22	0	1.120	1.100	1.120	1.090	1.160	2,973,750	3,322,447	1.1173	11.20	11.00	11.20	10.90	11.60	297,375	11.173	4.67%
2016-11-21	0	1.070	1.070	1.090	1.060	1.110	1,074,000	1,164,600	1.0844	10.70	10.70	10.90	10.60	11.10	107,400	10.844	-1.83%
2016-11-18	0	1.090	1.080	1.100	1.050	1.110	2,766,000	2,988,540	1.0805	10.90	10.80	11.00	10.50	11.10	276,600	10.805	1.87%
2016-11-17	0	1.070	1.050	1.070	1.040	1.190	6,441,000	7,168,230	1.1129	10.70	10.50	10.70	10.40	11.90	644,100	11.129	-2.73%
2016-11-16	0	1.100	1.100	1.110	0.950	1.100	12,113,500	12,248,925	1.0112	11.00	11.00	11.10	9.500	11.00	1,211,350	10.112	20.88%
2016-11-15	0	0.910	0.900	0.930	0.900	0.940	1,177,500	1,072,110	0.9105	9.100	9.000	9.300	9.000	9.400	117,750	9.1050	-2.15%
2016-11-14	0	0.930	0.920	0.930	0.840	0.950	1,563,000	1,404,900	0.8988	9.300	9.200	9.300	8.400	9.500	156,300	8.9885	9.41%
2016-11-11	0	0.850	0.850	0.870	0.850	0.860	129,000	110,280	0.8549	8.500	8.500	8.700	8.500	8.600	12,900	8.5488	-1.16%
2016-11-10	0	0.860	0.850	0.870	0.830	0.860	363,000	309,270	0.8520	8.600	8.500	8.700	8.300	8.600	36,300	8.5198	3.61%
2016-11-09	0	0.830	0.830	0.850	0.830	0.860	873,000	736,500	0.8436	8.300	8.300	8.500	8.300	8.600	87,300	8.4364	-2.35%
2016-11-08	0	0.850	0.850	0.870	0.850	0.860	339,000	289,950	0.8553	8.500	8.500	8.700	8.500	8.600	33,900	8.5531	1.19%
2016-11-07	0	0.840	0.840	0.850	0.820	0.850	492,000	407,190	0.8276	8.400	8.400	8.500	8.200	8.500	49,200	8.2762	0.00%
2016-11-04	0	0.840	0.840	0.850	0.830	0.850	324,000	271,140	0.8369	8.400	8.400	8.500	8.300	8.500	32,400	8.3685	0.00%
2016-11-03	0	0.840	0.840	0.850	0.840	0.860	195,000	165,360	0.8480	8.400	8.400	8.500	8.400	8.600	19,500	8.4800	-1.18%
2016-11-02	0	0.850	0.840	0.850	0.830	0.850	726,000	608,880	0.8387	8.500	8.400	8.500	8.300	8.500	72,600	8.3868	0.00%
2016-11-01	0	0.850	0.850	0.860	0.840	0.870	844,200	720,918	0.8540	8.500	8.500	8.600	8.400	8.700	84,420	8.5397	-1.16%
2016-10-31	0	0.860	0.860	0.870	0.860	0.880	732,000	638,670	0.8725	8.600	8.600	8.700	8.600	8.800	73,200	8.7250	-3.37%
2016-10-28	0	0.890	0.890	0.900	0.890	0.900	312,000	278,130	0.8914	8.900	8.900	9.000	8.900	9.000	31,200	8.9144	-1.11%
2016-10-27	0	0.900	0.900	0.910	0.880	0.910	1,122,000	997,560	0.8891	9.000	9.000	9.100	8.800	9.100	112,200	8.8909	1.12%
2016-10-26	0	0.890	0.890	0.900	0.890	0.900	261,000	233,370	0.8941	8.900	8.900	9.000	8.900	9.000	26,100	8.9414	-1.11%
2016-10-25	0	0.900	0.880	0.900	0.880	0.910	525,000	468,690	0.8927	9.000	8.800	9.000	8.800	9.100	52,500	8.9274	0.00%
2016-10-24	0	0.900	0.900	0.910	0.900	0.930	489,000	446,310	0.9127	9.000	9.000	9.100	9.000	9.300	48,900	9.1270	-1.10%
2016-10-20	0	0.910	0.900	0.910	0.890	0.910	372,000	334,170	0.8983	9.100	9.000	9.100	8.900	9.100	37,200	8.9831	2.25%
2016-10-19	0	0.890	0.890	0.910	0.890	0.910	414,000	374,040	0.9035	8.900	8.900	9.100	8.900	9.100	41,400	9.0348	-4.30%
2016-10-18	0	0.930	0.920	0.940	0.890	0.950	1,584,000	1,447,080	0.9136	9.300	9.200	9.400	8.900	9.500	158,400	9.1356	4.49%
2016-10-17	0	0.890	0.880	0.890	0.870	0.900	360,016	320,233	0.8895	8.900	8.800	8.900	8.700	9.000	36,002	8.8950	0.00%
2016-10-14	0	0.890	0.880	0.890	0.870	0.890	771,000	678,420	0.8799	8.900	8.800	8.900	8.700	8.900	77,100	8.7992	1.14%
2016-10-13	0	0.880	0.880	0.890	0.880	0.910	564,000	503,400	0.8926	8.800	8.800	8.900	8.800	9.100	56,400	8.9255	-2.22%
2016-10-12	0	0.900	0.880	0.900	0.860	0.900	725,000	639,570	0.8822	9.000	8.800	9.000	8.600	9.000	72,500	8.8217	2.27%
2016-10-11	0	0.880	0.870	0.880	0.860	0.910	1,395,000	1,233,420	0.8842	8.800	8.700	8.800	8.600	9.100	139,500	8.8417	-3.30%
2016-10-07	0	0.910	0.900	0.920	0.890	0.920	1,026,000	927,450	0.9039	9.100	9.000	9.200	8.900	9.200	102,600	9.0395	-1.09%
2016-10-06	0	0.920	0.910	0.920	0.920	0.930	542,000	498,610	0.9199	9.200	9.100	9.200	9.200	9.300	54,200	9.1994	-1.08%
2016-10-05	0	0.930	0.920	0.930	0.920	0.940	459,000	426,630	0.9295	9.300	9.200	9.300	9.200	9.400	45,900	9.2948	1.09%
2016-10-04	0	0.920	0.920	0.930	0.920	0.930	132,000	121,740	0.9223	9.200	9.200	9.300	9.200	9.300	13,200	9.2227	0.00%
2016-10-03	0	0.920	0.910	0.930	0.920	0.930	212,000	196,580	0.9273	9.200	9.100	9.300	9.200	9.300	21,200	9.2726	-1.08%
2016-09-30	0	0.930	0.930	0.940	0.920	0.940	27,000	24,990	0.9256	9.300	9.300	9.400	9.200	9.400	2,700	9.2556	0.00%
2016-09-29	0	0.930	0.930	0.940	0.910	0.980	2,448,000	2,304,720	0.9415	9.300	9.300	9.400	9.100	9.800	244,800	9.4147	-6.06%
2016-09-28	0	0.990	0.970	1.000	0.960	1.000	1,131,000	1,110,660	0.9820	9.900	9.700	10.00	9.600	10.00	113,100	9.8202	3.13%
2016-09-27	0	0.960	0.960	0.970	0.940	0.960	708,000	675,060	0.9535	9.600	9.600	9.700	9.400	9.600	70,800	9.5347	2.13%
2016-09-26	0	0.940	0.930	0.940	0.940	0.950	474,000	445,620	0.9401	9.400	9.300	9.400	9.400	9.500	47,400	9.4013	0.00%
2016-09-23	0	0.940	0.930	0.940	0.930	0.950	648,000	609,360	0.9404	9.400	9.300	9.400	9.300	9.500	64,800	9.4037	1.08%
2016-09-22	0	0.930	0.920	0.930	0.910	0.960	1,987,500	1,844,370	0.9280	9.300	9.200	9.300	9.100	9.600	198,750	9.2798	-1.06%
2016-09-21	0	0.940	0.940	0.970	0.940	0.950	663,000	626,160	0.9444	9.400	9.400	9.700	9.400	9.500	66,300	9.4443	-1.05%
2016-09-20	0	0.950	0.950	0.960	0.940	0.970	1,095,750	1,045,957	0.9546	9.500	9.500	9.600	9.400	9.700	109,575	9.5456	-2.06%
2016-09-19	0	0.970	0.960	0.990	0.970	1.000	345,000	341,430	0.9897	9.700	9.600	9.900	9.700	10.00	34,500	9.8965	-2.02%
2016-09-15	0	0.990	0.990	1.000	0.950	0.990	1,055,250	1,023,450	0.9699	9.900	9.900	10.00	9.500	9.900	105,525	9.6986	0.00%
2016-09-14	0	0.990	0.990	1.000	0.990	1.030	1,783,000	1,800,990	1.0101	9.900	9.900	10.00	9.900	10.30	178,300	10.101	0.00%
2016-09-13	0	0.990	0.980	0.990	0.990	1.040	2,414,750	2,446,180	1.0130	9.900	9.800	9.900	9.900	10.40	241,475	10.130	0.00%
2016-09-12	0	0.990	0.980	0.990	0.930	1.030	4,023,500	3,966,045	0.9857	9.900	9.800	9.900	9.300	10.30	402,350	9.8572	1.02%
2016-09-09	0	0.980	0.980	0.990	0.950	1.030	7,965,000	7,858,860	0.9867	9.800	9.800	9.900	9.500	10.30	796,500	9.8667	4.26%
2016-09-08	0	0.940	0.930	0.940	0.900	0.940	2,280,000	2,107,650	0.9244	9.400	9.300	9.400	9.000	9.400	228,000	9.2441	2.17%
2016-09-07	0	0.920	0.910	0.930	0.890	0.950	5,547,000	5,114,340	0.9220	9.200	9.100	9.300	8.900	9.500	554,700	9.2200	3.37%
2016-09-06	0	0.890	0.880	0.890	0.880	0.890	615,000	546,210	0.8881	8.900	8.800	8.900	8.800	8.900	61,500	8.8815	-1.11%
2016-09-05	0	0.900	0.890	0.900	0.880	0.900	2,748,000	2,447,370	0.8906	9.000	8.900	9.000	8.800	9.000	274,800	8.9060	2.27%
2016-09-02	0	0.880	0.870	0.890	0.840	0.900	2,235,000	1,972,440	0.8825	8.800	8.700	8.900	8.400	9.000	223,500	8.8252	3.53%
2016-09-01	0	0.850	0.840	0.860	0.850	0.910	4,776,000	4,136,550	0.8661	8.500	8.400	8.600	8.500	9.100	477,600	8.6611	-4.49%
2016-08-31	0	0.890	0.890	0.900	0.820	0.910	9,521,000	8,261,330	0.8677	8.900	8.900	9.000	8.200	9.100	952,100	8.6770	8.54%
2016-08-30	0	0.820	0.820	0.830	0.810	0.820	4,887,000	3,973,980	0.8132	8.200	8.200	8.300	8.100	8.200	488,700	8.1317	0.00%
2016-08-29	0	0.820	0.810	0.820	0.810	0.860	7,362,000	6,108,870	0.8298	8.200	8.100	8.200	8.100	8.600	736,200	8.2978	-1.20%
2016-08-26	0	0.830	0.810	0.830	0.810	0.830	1,245,000	1,019,220	0.8187	8.300	8.100	8.300	8.100	8.300	124,500	8.1865	2.47%
2016-08-25	0	0.810	0.810	0.820	0.810	0.830	1,332,000	1,088,940	0.8175	8.100	8.100	8.200	8.100	8.300	133,200	8.1752	-1.22%
2016-08-24	0	0.820	0.810	0.820	0.810	0.820	915,000	748,830	0.8184	8.200	8.100	8.200	8.100	8.200	91,500	8.1839	0.00%
2016-08-23	0	0.820	0.810	0.820	0.820	0.820	660,000	541,200	0.8200	8.200	8.100	8.200	8.200	8.200	66,000	8.2000	1.23%
2016-08-22	0	0.810	0.810	0.820	0.810	0.830	771,000	630,960	0.8184	8.100	8.100	8.200	8.100	8.300	77,100	8.1837	-1.22%
2016-08-19	0	0.820	0.810	0.830	0.810	0.830	1,799,000	1,467,220	0.8156	8.200	8.100	8.300	8.100	8.300	179,900	8.1558	1.23%
2016-08-18	0	0.810	0.810	0.820	0.810	0.820	396,000	322,110	0.8134	8.100	8.100	8.200	8.100	8.200	39,600	8.1341	0.00%
2016-08-17	0	0.810	0.810	0.820	0.810	0.810	129,000	104,490	0.8100	8.100	8.100	8.200	8.100	8.100	12,900	8.1000	0.00%
2016-08-16	0	0.810	0.810	0.820	0.810	0.810	69,000	55,890	0.8100	8.100	8.100	8.200	8.100	8.100	6,900	8.1000	0.00%
2016-08-15	0	0.810	0.800	0.810	0.800	0.810	1,323,000	1,066,650	0.8062	8.100	8.000	8.100	8.000	8.100	132,300	8.0624	0.00%
2016-08-12	0	0.810	0.800	0.810	0.800	0.810	261,000	211,320	0.8097	8.100	8.000	8.100	8.000	8.100	26,100	8.0966	0.00%
2016-08-11	0	0.810	0.800	0.810	0.800	0.810	534,000	428,430	0.8023	8.100	8.000	8.100	8.000	8.100	53,400	8.0230	0.00%
2016-08-10	0	0.810	0.800	0.820	0.800	0.810	405,000	325,920	0.8047	8.100	8.000	8.200	8.000	8.100	40,500	8.0474	1.25%
2016-08-09	0	0.800	0.800	0.810	0.800	0.820	1,455,000	1,180,320	0.8112	8.000	8.000	8.100	8.000	8.200	145,500	8.1122	-2.10%
2016-08-08	0	0.830	0.820	0.830	0.820	0.830	480,000	394,800	0.8225	8.171	8.073	8.171	8.073	8.171	48,755	8.0976	1.22%
2016-08-05	0	0.820	0.820	0.830	0.810	0.820	312,000	255,240	0.8181	8.073	8.073	8.171	7.975	8.073	31,691	8.0540	1.23%
2016-08-04	0	0.810	0.810	0.820	0.800	0.810	168,000	135,060	0.8039	7.975	7.975	8.073	7.876	7.975	17,064	7.9148	1.25%
2016-08-03	0	0.800	0.800	0.820	0.800	0.820	87,000	71,220	0.8186	7.876	7.876	8.073	7.876	8.073	8,837	8.0594	-1.23%
2016-08-01	0	0.810	0.800	0.830	0.790	0.830	1,999,000	1,631,240	0.8160	7.975	7.876	8.171	7.778	8.171	203,045	8.0339	1.25%
2016-07-29	0	0.800	0.790	0.800	0.790	0.810	1,392,000	1,103,490	0.7927	7.876	7.778	7.876	7.778	7.975	141,390	7.8046	0.00%
2016-07-28	0	0.800	0.800	0.810	0.790	0.800	372,000	296,760	0.7977	7.876	7.876	7.975	7.778	7.876	37,785	7.8538	0.00%
2016-07-27	0	0.800	0.800	0.810	0.790	0.810	2,070,000	1,647,930	0.7961	7.876	7.876	7.975	7.778	7.975	210,257	7.8377	-1.23%
2016-07-26	0	0.810	0.810	0.820	0.810	0.820	345,000	280,050	0.8117	7.975	7.975	8.073	7.975	8.073	35,043	7.9916	1.25%
2016-07-25	0	0.800	0.800	0.810	0.800	0.810	222,000	178,530	0.8042	7.876	7.876	7.975	7.876	7.975	22,549	7.9173	-1.23%
2016-07-22	0	0.810	0.810	0.820	0.810	0.810	90,000	72,900	0.8100	7.975	7.975	8.073	7.975	7.975	9,142	7.9745	0.00%
2016-07-21	0	0.810	0.800	0.810	0.800	0.810	600,000	481,080	0.8018	7.975	7.876	7.975	7.876	7.975	60,944	7.8938	1.25%
2016-07-20	0	0.800	0.800	0.810	0.800	0.800	174,000	139,200	0.8000	7.876	7.876	7.975	7.876	7.876	17,674	7.8761	-1.23%
2016-07-19	0	0.810	0.800	0.820	0.800	0.810	183,000	147,600	0.8066	7.975	7.876	8.073	7.876	7.975	18,588	7.9406	1.25%
2016-07-18	0	0.800	0.800	0.810	0.800	0.810	525,000	420,360	0.8007	7.876	7.876	7.975	7.876	7.975	53,326	7.8828	0.00%
2016-07-15	0	0.800	0.790	0.800	0.800	0.800	216,000	172,800	0.8000	7.876	7.778	7.876	7.876	7.876	21,940	7.8761	0.00%
2016-07-14	0	0.800	0.790	0.800	0.800	0.800	141,000	112,800	0.8000	7.876	7.778	7.876	7.876	7.876	14,322	7.8761	0.00%
2016-07-13	0	0.800	0.790	0.800	0.800	0.800	54,000	43,200	0.8000	7.876	7.778	7.876	7.876	7.876	5,485	7.8761	0.00%
2016-07-12	0	0.800	0.790	0.800	0.790	0.800	39,000	30,900	0.7923	7.876	7.778	7.876	7.778	7.876	3,961	7.8003	0.00%
2016-07-11	0	0.800	0.790	0.810	0.800	0.810	258,000	206,730	0.8013	7.876	7.778	7.975	7.876	7.975	26,206	7.8887	0.00%
2016-07-08	0	0.800	0.800	0.810	0.800	0.800	156,000	124,800	0.8000	7.876	7.876	7.975	7.876	7.876	15,845	7.8761	0.00%
2016-07-07	0	0.800	0.790	0.800	0.800	0.800	36,000	28,800	0.8000	7.876	7.778	7.876	7.876	7.876	3,657	7.8761	-1.23%
2016-07-06	0	0.810	0.800	0.820	0.800	0.810	213,000	171,630	0.8058	7.975	7.876	8.073	7.876	7.975	21,635	7.9329	1.25%
2016-07-05	0	0.800	0.800	0.810	0.800	0.800	681,000	548,700	0.8057	7.876	7.876	7.975	7.876	7.876	69,172	7.9325	-1.23%
2016-07-04	0	0.810	0.800	0.810	0.800	0.830	570,000	460,890	0.8086	7.975	7.876	7.975	7.876	8.171	57,897	7.9605	2.53%
2016-06-30	0	0.790	0.790	0.800	0.790	0.790	101,000	79,710	0.7892	7.778	7.778	7.876	7.778	7.778	10,259	7.7698	0.00%
2016-06-29	0	0.790	0.780	0.790	0.770	0.790	18,000	14,040	0.7800	7.778	7.679	7.778	7.581	7.778	1,828	7.6792	2.60%
2016-06-28	0	0.770	0.770	0.790	0.770	0.780	741,000	574,470	0.7753	7.581	7.581	7.778	7.581	7.679	75,266	7.6325	-1.28%
2016-06-27	0	0.780	0.780	0.790	0.780	0.780	30,000	23,400	0.7800	7.679	7.679	7.778	7.679	7.679	3,047	7.6792	0.00%
2016-06-24	0	0.780	0.780	0.790	0.750	0.800	1,058,000	813,170	0.7686	7.679	7.679	7.778	7.384	7.876	107,465	7.5669	-1.27%
2016-06-23	0	0.790	0.790	0.800	0.790	0.800	168,000	133,080	0.7921	7.778	7.778	7.876	7.778	7.876	17,064	7.7987	1.28%
2016-06-22	0	0.780	0.770	0.790	0.780	0.810	981,000	770,970	0.7859	7.679	7.581	7.778	7.679	7.975	99,644	7.7373	-2.50%
2016-06-21	0	0.800	0.790	0.810	0.800	0.810	529,000	426,840	0.8069	7.876	7.778	7.975	7.876	7.975	53,732	7.9438	-1.23%
2016-06-20	0	0.810	0.800	0.810	0.790	0.860	3,108,000	2,546,250	0.8193	7.975	7.876	7.975	7.778	8.467	315,690	8.0657	2.53%
2016-06-17	1	-	-	-	-	-	0	0	-	7.778	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	7.778	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	7.778	-	-	-	-	0	-	0.00%
2016-06-14	0	0.790	0.780	0.790	-	-	0	0	-	7.778	7.679	7.778	-	-	0	-	-1.25%
2016-06-13	0	0.800	0.770	0.800	-	-	0	0	-	7.876	7.581	7.876	-	-	0	-	0.00%
2016-06-10	0	0.800	0.800	0.810	0.800	0.800	15,000	12,000	0.8000	7.876	7.876	7.975	7.876	7.876	1,524	7.8761	0.00%
2016-06-08	0	0.800	0.800	0.830	0.790	0.790	4,000	3,150	0.7875	7.876	7.876	8.171	7.778	7.778	406	7.7530	-3.61%
2016-06-07	0	0.830	0.790	0.840	-	-	0	0	-	8.171	7.778	8.270	-	-	0	-	0.00%
2016-06-06	0	0.830	0.800	0.830	-	-	0	0	-	8.171	7.876	8.171	-	-	0	-	0.00%
2016-06-03	0	0.830	0.780	0.840	0.820	0.830	195,000	161,160	0.8265	8.171	7.679	8.270	8.073	8.171	19,807	8.1366	6.41%
2016-06-02	0	0.780	0.780	0.800	0.770	0.780	60,000	46,500	0.7750	7.679	7.679	7.876	7.581	7.679	6,094	7.6299	-2.50%
2016-06-01	0	0.800	0.800	0.840	-	-	0	0	-	7.876	7.876	8.270	-	-	0	-	1.27%
2016-05-31	0	0.790	0.770	0.790	-	-	0	0	-	7.778	7.581	7.778	-	-	0	-	0.00%
2016-05-30	0	0.790	0.790	0.820	-	-	0	0	-	7.778	7.778	8.073	-	-	0	-	1.28%
2016-05-27	0	0.780	0.770	0.830	0.780	0.780	36,000	28,080	0.7800	7.679	7.581	8.171	7.679	7.679	3,657	7.6792	0.00%
2016-05-26	0	0.780	0.780	0.800	0.770	0.780	66,000	51,360	0.7782	7.679	7.679	7.876	7.581	7.679	6,704	7.6613	-1.27%
2016-05-25	0	0.790	0.790	0.810	0.770	0.780	66,000	51,120	0.7745	7.778	7.778	7.975	7.581	7.679	6,704	7.6255	0.00%
2016-05-24	0	0.790	0.780	0.840	-	-	0	0	-	7.778	7.679	8.270	-	-	0	-	0.00%
2016-05-23	0	0.790	0.790	0.840	0.770	0.790	105,000	82,470	0.7854	7.778	7.778	8.270	7.581	7.778	10,665	7.7326	-1.25%
2016-05-20	0	0.800	0.800	0.820	0.800	0.800	6,000	4,800	0.8000	7.876	7.876	8.073	7.876	7.876	609	7.8761	-2.44%
2016-05-19	0	0.820	0.780	0.820	0.820	0.820	15,000	12,300	0.8200	8.073	7.679	8.073	8.073	8.073	1,524	8.0730	-1.20%
2016-05-18	0	0.830	0.810	0.830	0.800	0.840	135,000	112,710	0.8349	8.171	7.975	8.171	7.876	8.270	13,712	8.2196	5.06%
2016-05-17	0	0.790	0.770	0.810	0.780	0.790	138,000	108,060	0.7830	7.778	7.581	7.975	7.679	7.778	14,017	7.7091	3.95%
2016-05-16	0	0.760	0.750	0.760	0.750	0.810	351,000	267,870	0.7632	7.482	7.384	7.482	7.384	7.975	35,652	7.5134	-9.52%
2016-05-13	0	0.840	0.800	0.840	-	-	0	0	-	8.270	7.876	8.270	-	-	0	-	-2.33%
2016-05-12	0	0.860	0.820	0.860	0.860	0.870	507,000	439,290	0.8664	8.467	8.073	8.467	8.467	8.565	51,498	8.5303	4.88%
2016-05-11	0	0.820	0.820	0.850	0.820	0.860	189,000	158,940	0.8410	8.073	8.073	8.368	8.073	8.467	19,197	8.2793	-3.53%
2016-05-10	0	0.850	0.820	0.850	-	-	0	0	-	8.368	8.073	8.368	-	-	0	-	0.00%
2016-05-09	0	0.850	0.860	0.880	-	-	0	0	-	8.368	8.467	8.664	-	-	0	-	0.00%
2016-05-06	0	0.850	0.830	0.850	-	-	0	0	-	8.368	8.171	8.368	-	-	0	-	-3.41%
2016-05-05	0	0.880	0.840	0.880	0.870	0.880	640,000	562,730	0.8793	8.664	8.270	8.664	8.565	8.664	65,007	8.6565	6.02%
2016-05-04	0	0.830	0.820	0.870	0.830	0.850	504,000	421,440	0.8362	8.171	8.073	8.565	8.171	8.368	51,193	8.2324	-4.60%
2016-05-03	0	0.870	0.830	0.870	0.870	0.870	172,000	146,870	0.8539	8.565	8.171	8.565	8.565	8.565	17,471	8.4067	4.82%
2016-04-29	0	0.830	0.810	0.880	0.830	0.860	570,000	482,490	0.8465	8.171	7.975	8.664	8.171	8.467	57,897	8.3336	-2.35%
2016-04-28	0	0.850	0.830	0.850	0.820	0.860	426,000	356,130	0.8360	8.368	8.171	8.368	8.073	8.467	43,270	8.2304	8.97%
2016-04-27	0	0.780	0.780	0.790	0.780	0.810	693,000	548,970	0.7922	7.679	7.679	7.778	7.679	7.975	70,390	7.7989	-3.70%
2016-04-26	0	0.810	0.810	0.830	0.780	0.830	270,000	217,950	0.8072	7.975	7.975	8.171	7.679	8.171	27,425	7.9472	-3.57%
2016-04-25	0	0.840	0.810	0.840	0.800	0.850	342,000	281,220	0.8223	8.270	7.975	8.270	7.876	8.368	34,738	8.0954	-3.45%
2016-04-22	0	0.870	0.830	0.870	0.830	0.870	66,000	54,900	0.8318	8.565	8.171	8.565	8.171	8.565	6,704	8.1893	2.35%
2016-04-21	0	0.850	0.840	0.890	0.850	0.850	48,000	40,800	0.8500	8.368	8.270	8.762	8.368	8.368	4,876	8.3683	1.19%
2016-04-20	0	0.840	0.810	0.850	0.840	0.840	3,000	2,520	0.8400	8.270	7.975	8.368	8.270	8.270	305	8.2699	0.00%
2016-04-19	0	0.840	0.820	0.870	-	-	0	0	-	8.270	8.073	8.565	-	-	0	-	0.00%
2016-04-18	0	0.840	0.840	0.850	0.840	0.840	303,000	254,520	0.8400	8.270	8.270	8.368	8.270	8.270	30,777	8.2699	1.20%
2016-04-15	0	0.830	0.830	0.880	0.830	0.830	6,000	4,980	0.8300	8.171	8.171	8.664	8.171	8.171	609	8.1714	-2.35%
2016-04-14	0	0.850	0.850	0.890	0.850	0.920	240,000	206,040	0.8585	8.368	8.368	8.762	8.368	9.057	24,378	8.4520	-1.16%
2016-04-13	0	0.860	0.860	0.890	0.820	0.820	4,000	3,250	0.8125	8.467	8.467	8.762	8.073	8.073	406	7.9991	0.00%
2016-04-12	0	0.860	0.850	0.900	0.860	0.890	609,000	538,710	0.8846	8.467	8.368	8.861	8.467	8.762	61,858	8.7088	-2.27%
2016-04-11	0	0.880	0.830	0.900	-	-	0	0	-	8.664	8.171	8.861	-	-	0	-	0.00%
2016-04-08	0	0.880	0.850	0.890	0.840	0.880	255,000	223,800	0.8776	8.664	8.368	8.762	8.270	8.664	25,901	8.6405	4.76%
2016-04-07	0	0.840	0.830	0.840	0.840	0.880	543,000	465,120	0.8566	8.270	8.171	8.270	8.270	8.664	55,154	8.4331	-6.67%
2016-04-06	0	0.900	0.870	0.900	-	-	0	0	-	8.861	8.565	8.861	-	-	0	-	0.00%
2016-04-05	0	0.900	0.850	0.900	0.820	0.900	36,000	31,920	0.8867	8.861	8.368	8.861	8.073	8.861	3,657	8.7293	2.27%
2016-04-01	0	0.880	0.880	0.900	0.870	0.880	294,000	258,630	0.8797	8.664	8.664	8.861	8.565	8.664	29,863	8.6607	-4.35%
2016-03-31	0	0.920	0.830	0.920	0.950	0.950	30,000	28,500	0.9500	9.057	8.171	9.057	9.353	9.353	3,047	9.3528	-1.08%
2016-03-30	0	0.930	0.900	0.940	0.870	0.930	381,000	344,130	0.9032	9.156	8.861	9.254	8.565	9.156	38,699	8.8924	3.33%
2016-03-29	0	0.900	0.880	0.900	0.930	0.930	30,000	27,900	0.9300	8.861	8.664	8.861	9.156	9.156	3,047	9.1559	2.27%
2016-03-24	0	0.880	0.850	0.940	-	-	0	0	-	8.664	8.368	9.254	-	-	0	-	0.00%
2016-03-23	0	0.880	0.860	0.900	0.860	0.880	177,000	152,910	0.8639	8.664	8.467	8.861	8.467	8.664	17,978	8.5052	-2.22%
2016-03-22	0	0.900	0.900	0.920	0.890	0.900	81,000	72,300	0.8926	8.861	8.861	9.057	8.762	8.861	8,227	8.7877	1.12%
2016-03-21	0	0.890	0.880	0.930	0.890	0.890	18,000	16,020	0.8900	8.762	8.664	9.156	8.762	8.762	1,828	8.7621	-2.20%
2016-03-18	0	0.910	0.910	0.930	0.850	0.930	562,000	503,980	0.8968	8.959	8.959	9.156	8.368	9.156	57,084	8.8287	4.60%
2016-03-17	0	0.870	0.870	0.900	0.840	0.870	192,000	164,880	0.8588	8.565	8.565	8.861	8.270	8.565	19,502	8.4545	0.00%
2016-03-16	0	0.870	0.850	0.870	0.860	0.870	156,000	135,180	0.8665	8.565	8.368	8.565	8.467	8.565	15,845	8.5312	1.16%
2016-03-15	0	0.860	0.850	0.890	0.840	0.900	561,000	481,650	0.8586	8.467	8.368	8.762	8.270	8.861	56,983	8.4526	3.61%
2016-03-14	0	0.830	0.830	0.840	0.820	0.830	192,000	159,030	0.8283	8.171	8.171	8.270	8.073	8.171	19,502	8.1545	2.47%
2016-03-11	0	0.810	0.800	0.810	0.810	0.840	600,000	489,870	0.8165	7.975	7.876	7.975	7.975	8.270	60,944	8.0380	-3.57%
2016-03-10	0	0.840	0.840	0.880	0.840	0.840	3,000	2,520	0.8400	8.270	8.270	8.664	8.270	8.270	305	8.2699	0.00%
2016-03-09	0	0.840	0.830	0.870	0.840	0.880	477,000	406,080	0.8513	8.270	8.171	8.565	8.270	8.664	48,451	8.3813	2.44%
2016-03-08	0	0.820	0.820	0.850	0.820	0.850	399,000	338,550	0.8485	8.073	8.073	8.368	8.073	8.368	40,528	8.3535	-3.53%
2016-03-07	0	0.850	0.810	0.880	0.850	0.880	132,000	114,300	0.8659	8.368	7.975	8.664	8.368	8.664	13,408	8.5250	-1.16%
2016-03-04	0	0.860	0.860	0.890	0.830	0.900	165,000	141,510	0.8576	8.467	8.467	8.762	8.171	8.861	16,760	8.4435	3.61%
2016-03-03	0	0.830	0.830	0.890	0.830	0.900	321,000	267,900	0.8346	8.171	8.171	8.762	8.171	8.861	32,605	8.2165	-1.19%
2016-03-02	0	0.840	0.840	0.900	0.800	0.800	21,000	16,800	0.8000	8.270	8.270	8.861	7.876	7.876	2,133	7.8761	0.00%
2016-03-01	0	0.840	0.830	0.910	-	-	0	0	-	8.270	8.171	8.959	-	-	0	-	0.00%
2016-02-29	0	0.840	0.840	0.900	0.800	0.940	63,000	56,100	0.8905	8.270	8.270	8.861	7.876	9.254	6,399	8.7668	1.20%
2016-02-26	0	0.830	0.830	0.920	0.810	0.810	15,000	12,150	0.8100	8.171	8.171	9.057	7.975	7.975	1,524	7.9745	-3.49%
2016-02-25	0	0.860	0.830	0.880	-	-	0	0	-	8.467	8.171	8.664	-	-	0	-	0.00%
2016-02-24	0	0.860	0.860	0.900	-	-	0	0	-	8.467	8.467	8.861	-	-	0	-	2.38%
2016-02-23	0	0.840	0.840	0.880	0.840	0.840	51,000	42,840	0.8400	8.270	8.270	8.664	8.270	8.270	5,180	8.2699	0.00%
2016-02-22	0	0.840	0.820	0.840	-	-	0	0	-	8.270	8.073	8.270	-	-	0	-	0.00%
2016-02-19	0	0.840	0.810	0.860	0.800	0.840	687,000	562,170	0.8183	8.270	7.975	8.467	7.876	8.270	69,781	8.0562	2.44%
2016-02-18	0	0.820	0.820	0.870	0.820	0.830	36,000	29,550	0.8208	8.073	8.073	8.565	8.073	8.171	3,657	8.0812	-3.53%
2016-02-17	0	0.850	0.820	0.920	0.850	0.850	150,000	127,500	0.8500	8.368	8.073	9.057	8.368	8.368	15,236	8.3683	0.00%
2016-02-16	0	0.850	0.820	0.950	-	-	0	0	-	8.368	8.073	9.353	-	-	0	-	0.00%
2016-02-15	0	0.850	0.850	0.900	-	-	0	0	-	8.368	8.368	8.861	-	-	0	-	2.41%
2016-02-12	0	0.830	0.830	0.930	0.750	0.930	78,000	65,580	0.8408	8.171	8.171	9.156	7.384	9.156	7,923	8.2775	-6.74%
2016-02-11	0	0.890	0.850	0.900	0.810	0.890	198,000	166,950	0.8432	8.762	8.368	8.861	7.975	8.762	20,112	8.3012	5.95%
2016-02-05	0	0.840	0.830	0.910	0.820	0.840	156,000	130,380	0.8358	8.270	8.171	8.959	8.073	8.270	15,845	8.2282	1.20%
2016-02-04	0	0.830	0.820	0.940	0.810	0.830	75,000	61,470	0.8196	8.171	8.073	9.254	7.975	8.171	7,618	8.0690	1.22%
2016-02-03	0	0.820	0.780	0.820	0.800	0.820	84,000	67,860	0.8079	8.073	7.679	8.073	7.876	8.073	8,532	7.9534	0.00%
2016-02-02	0	0.820	0.790	0.840	0.820	0.850	630,000	531,000	0.8429	8.073	7.778	8.270	8.073	8.368	63,991	8.2980	-3.53%
2016-02-01	0	0.850	0.850	0.860	0.850	0.880	786,000	683,280	0.8693	8.368	8.368	8.467	8.368	8.664	79,837	8.5585	0.00%
2016-01-29	0	0.850	0.850	0.970	0.850	0.850	24,000	20,400	0.8500	8.368	8.368	9.550	8.368	8.368	2,438	8.3683	0.00%
2016-01-28	0	0.850	0.820	0.880	0.800	0.850	231,000	195,630	0.8469	8.368	8.073	8.664	7.876	8.368	23,463	8.3376	0.00%
2016-01-27	0	0.850	0.820	0.850	-	-	0	0	-	8.368	8.073	8.368	-	-	0	-	0.00%
2016-01-26	0	0.850	0.840	0.850	0.850	0.900	330,000	290,100	0.8791	8.368	8.270	8.368	8.368	8.861	33,519	8.6547	-4.49%
2016-01-25	0	0.890	0.890	0.930	0.880	0.880	78,000	68,640	0.8800	8.762	8.762	9.156	8.664	8.664	7,923	8.6637	-2.20%
2016-01-22	0	0.910	0.890	0.910	0.870	0.910	47,000	41,170	0.8760	8.959	8.762	8.959	8.565	8.959	4,774	8.6239	2.25%
2016-01-21	0	0.890	0.890	0.900	0.880	0.940	891,000	811,830	0.9111	8.762	8.762	8.861	8.664	9.254	90,502	8.9703	-6.32%
2016-01-20	0	0.950	0.930	0.990	0.940	0.980	873,000	829,230	0.9499	9.353	9.156	9.747	9.254	9.648	88,674	9.3515	-5.00%
2016-01-19	0	1.000	0.960	1.000	0.980	1.000	870,000	854,580	0.9823	9.845	9.451	9.845	9.648	9.845	88,369	9.6706	-0.99%
2016-01-18	0	1.010	0.960	1.010	1.010	1.010	3,000	3,030	1.0100	9.944	9.451	9.944	9.944	9.944	305	9.9435	0.00%
2016-01-15	0	1.010	0.950	1.010	0.950	1.010	438,000	424,950	0.9702	9.944	9.353	9.944	9.353	9.944	44,489	9.5518	3.06%
2016-01-14	0	0.980	0.970	0.990	0.970	0.980	774,000	758,310	0.9797	9.648	9.550	9.747	9.550	9.648	78,618	9.6455	0.00%
2016-01-13	0	0.980	0.970	0.980	0.970	0.980	201,000	196,350	0.9769	9.648	9.550	9.648	9.550	9.648	20,416	9.6173	0.00%
2016-01-12	0	0.980	0.970	1.000	0.970	0.980	618,000	604,740	0.9785	9.648	9.550	9.845	9.550	9.648	62,772	9.6339	0.00%
2016-01-11	0	0.980	0.970	1.020	0.970	1.030	699,000	707,850	1.0127	9.648	9.550	10.04	9.550	10.14	71,000	9.9697	-2.97%
2016-01-08	0	1.010	1.000	1.020	0.980	1.020	255,000	257,550	1.0100	9.944	9.845	10.04	9.648	10.04	25,901	9.9435	2.02%
2016-01-07	0	0.990	0.990	1.000	0.980	1.000	759,000	755,820	0.9958	9.747	9.747	9.845	9.648	9.845	77,094	9.8038	-3.88%
2016-01-06	0	1.030	1.010	1.040	1.030	1.040	213,000	219,810	1.0320	10.14	9.944	10.24	10.14	10.24	21,635	10.160	1.98%
2016-01-05	0	1.010	1.010	1.030	1.010	1.030	525,000	537,870	1.0245	9.944	9.944	10.14	9.944	10.14	53,326	10.086	3.06%
2016-01-04	0	0.980	0.980	1.010	0.980	1.060	822,000	818,430	0.9957	9.648	9.648	9.944	9.648	10.44	83,493	9.8023	-6.67%
2015-12-31	0	1.050	1.000	1.050	1.000	1.050	129,000	134,310	1.0412	10.34	9.845	10.34	9.845	10.34	13,103	10.250	5.00%
2015-12-30	0	1.000	0.990	1.000	0.980	1.020	288,000	288,270	1.0009	9.845	9.747	9.845	9.648	10.04	29,253	9.8543	3.09%
2015-12-29	0	0.970	0.960	0.970	0.950	0.990	384,000	375,060	0.9767	9.550	9.451	9.550	9.353	9.747	39,004	9.6159	1.04%
2015-12-28	0	0.960	0.950	0.960	0.960	0.960	75,000	72,000	0.9600	9.451	9.353	9.451	9.451	9.451	7,618	9.4513	0.00%
2015-12-24	0	0.960	0.960	0.980	0.950	0.960	96,000	91,500	0.9531	9.451	9.451	9.648	9.353	9.451	9,751	9.3836	1.05%
2015-12-23	0	0.950	0.950	0.970	0.950	0.970	180,000	171,060	0.9503	9.353	9.353	9.550	9.353	9.550	18,283	9.3561	1.06%
2015-12-22	0	0.940	0.940	0.960	0.940	0.960	819,000	777,120	0.9489	9.254	9.254	9.451	9.254	9.451	83,189	9.3417	-1.05%
2015-12-21	0	0.950	0.950	0.980	0.950	0.950	15,000	14,250	0.9500	9.353	9.353	9.648	9.353	9.353	1,524	9.3528	1.06%
2015-12-18	0	0.940	0.940	0.970	0.940	0.950	102,000	96,420	0.9453	9.254	9.254	9.550	9.254	9.353	10,360	9.3065	0.00%
2015-12-17	0	0.940	0.930	0.940	0.940	0.950	570,000	538,170	0.9442	9.254	9.156	9.254	9.254	9.353	57,897	9.2953	0.00%
2015-12-16	0	0.940	0.930	0.940	0.940	0.980	240,000	226,500	0.9438	9.254	9.156	9.254	9.254	9.648	24,378	9.2913	-4.08%
2015-12-15	0	0.980	0.950	0.980	0.950	1.030	110,000	106,040	0.9640	9.648	9.353	9.648	9.353	10.14	11,173	9.4907	2.08%
2015-12-14	0	0.960	0.950	0.980	0.930	0.970	174,000	165,750	0.9526	9.451	9.353	9.648	9.156	9.550	17,674	9.3783	0.00%
2015-12-11	0	0.960	0.950	0.970	0.950	1.000	429,000	419,100	0.9769	9.451	9.353	9.550	9.353	9.845	43,575	9.6179	-1.03%
2015-12-10	0	0.970	0.960	1.000	0.960	1.040	939,000	925,860	0.9860	9.550	9.451	9.845	9.451	10.24	95,377	9.7073	-6.73%
2015-12-09	0	1.040	1.040	1.050	1.020	1.100	2,280,000	2,417,190	1.0602	10.24	10.24	10.34	10.04	10.83	231,587	10.437	4.00%
2015-12-08	0	1.000	0.980	1.030	0.980	1.000	435,000	426,480	0.9804	9.845	9.648	10.14	9.648	9.845	44,184	9.6523	2.04%
2015-12-07	0	0.980	0.980	1.000	0.980	0.980	165,000	161,700	0.9800	9.648	9.648	9.845	9.648	9.648	16,760	9.6482	1.03%
2015-12-04	0	0.970	0.940	0.970	0.900	0.970	162,000	154,170	0.9517	9.550	9.254	9.550	8.861	9.550	16,455	9.3692	3.19%
2015-12-03	0	0.940	0.940	0.990	0.910	0.950	336,000	314,340	0.9355	9.254	9.254	9.747	8.959	9.353	34,129	9.2104	0.00%
2015-12-02	0	0.940	0.940	0.960	0.930	0.970	270,000	257,430	0.9534	9.254	9.254	9.451	9.156	9.550	27,425	9.3868	-3.09%
2015-12-01	0	0.970	0.960	0.970	0.960	0.990	402,300	394,197	0.9799	9.550	9.451	9.550	9.451	9.747	40,863	9.6468	-1.02%
2015-11-30	0	0.980	0.960	0.990	0.960	0.980	216,000	207,990	0.9629	9.648	9.451	9.747	9.451	9.648	21,940	9.4800	5.38%
2015-11-27	0	0.930	0.930	0.970	0.920	0.960	339,000	317,220	0.9358	9.156	9.156	9.550	9.057	9.451	34,433	9.2126	-2.11%
2015-11-26	0	0.950	0.950	0.970	0.940	0.960	348,000	330,570	0.9499	9.353	9.353	9.550	9.254	9.451	35,348	9.3520	1.06%
2015-11-25	0	0.940	0.940	0.980	0.940	0.960	330,000	314,100	0.9518	9.254	9.254	9.648	9.254	9.451	33,519	9.3707	0.00%
2015-11-24	0	0.940	0.930	0.970	0.940	1.010	450,000	440,190	0.9782	9.254	9.156	9.550	9.254	9.944	45,708	9.6305	-3.09%
2015-11-23	0	0.970	0.970	1.000	0.920	1.000	944,000	904,490	0.9581	9.550	9.550	9.845	9.057	9.845	95,885	9.4330	-1.02%
2015-11-20	0	0.980	0.980	1.000	0.980	0.980	141,000	138,180	0.9800	9.648	9.648	9.845	9.648	9.648	14,322	9.6482	-1.01%
2015-11-19	0	0.990	0.970	0.980	0.970	1.000	102,000	101,400	0.9941	9.747	9.550	9.648	9.550	9.845	10,360	9.7872	2.06%
2015-11-18	0	0.970	0.940	0.980	0.950	0.970	51,000	49,290	0.9665	9.550	9.254	9.648	9.353	9.550	5,180	9.5150	2.11%
2015-11-17	0	0.950	0.950	0.970	0.950	0.970	366,000	351,780	0.9611	9.353	9.353	9.550	9.353	9.550	37,176	9.4626	-1.04%
2015-11-16	0	0.960	0.960	0.970	0.940	0.960	351,000	334,170	0.9521	9.451	9.451	9.550	9.254	9.451	35,652	9.3730	-3.03%
2015-11-13	0	0.990	0.990	1.020	0.980	1.030	939,000	939,030	1.0000	9.747	9.747	10.04	9.648	10.14	95,377	9.8454	-3.88%
2015-11-12	0	1.030	1.010	1.030	0.990	1.030	568,000	570,220	1.0039	10.14	9.944	10.14	9.747	10.14	57,694	9.8836	3.00%
2015-11-11	0	1.000	1.000	1.020	1.000	1.040	531,000	538,920	1.0149	9.845	9.845	10.04	9.845	10.24	53,935	9.9919	2.04%
2015-11-10	0	0.980	0.980	1.020	0.960	1.000	579,000	568,260	0.9815	9.648	9.648	10.04	9.451	9.845	58,811	9.6625	1.03%
2015-11-09	0	0.970	0.970	0.980	0.970	1.010	239,000	234,460	0.9810	9.550	9.550	9.648	9.550	9.944	24,276	9.6581	-2.02%
2015-11-06	0	0.990	0.980	0.990	0.960	1.020	1,203,000	1,184,550	0.9847	9.747	9.648	9.747	9.451	10.04	122,193	9.6941	0.00%
2015-11-05	0	0.990	0.960	1.010	0.950	1.010	1,665,000	1,618,590	0.9721	9.747	9.451	9.944	9.353	9.944	169,120	9.5707	-1.00%
2015-11-04	0	1.000	0.990	1.020	0.990	1.030	882,000	893,550	1.0131	9.845	9.747	10.04	9.747	10.14	89,588	9.9740	-3.85%
2015-11-03	0	1.040	1.030	1.040	1.010	1.050	498,000	510,810	1.0257	10.24	10.14	10.24	9.944	10.34	50,584	10.098	0.97%
2015-11-02	0	1.030	1.030	1.040	0.950	1.030	663,000	664,560	1.0024	10.14	10.14	10.24	9.353	10.14	67,343	9.8683	0.98%
2015-10-30	0	1.020	1.020	1.040	1.000	1.060	1,482,000	1,515,000	1.0223	10.04	10.04	10.24	9.845	10.44	150,532	10.064	0.00%
2015-10-29	0	1.020	1.020	1.040	1.020	1.070	2,463,000	2,553,030	1.0366	10.04	10.04	10.24	10.04	10.53	250,175	10.205	-6.42%
2015-10-28	0	1.090	1.060	1.090	1.060	1.150	1,179,000	1,274,940	1.0814	10.73	10.44	10.73	10.44	11.32	119,755	10.646	-3.54%
2015-10-27	0	1.130	1.100	1.130	1.020	1.130	2,685,000	2,880,990	1.0730	11.12	10.83	11.12	10.04	11.12	272,725	10.564	8.65%
2015-10-26	0	1.040	1.040	1.080	1.040	1.090	723,000	762,660	1.0549	10.24	10.24	10.63	10.24	10.73	73,438	10.385	-5.45%
2015-10-23	0	1.100	1.080	1.100	1.000	1.130	3,353,000	3,631,890	1.0832	10.83	10.63	10.83	9.845	11.12	340,576	10.664	10.00%
2015-10-22	0	1.000	1.000	1.010	0.900	1.040	3,708,000	3,628,470	0.9786	9.845	9.845	9.944	8.861	10.24	376,634	9.6339	12.36%
2015-10-20	0	0.890	0.830	0.890	0.820	0.890	207,000	178,530	0.8625	8.762	8.171	8.762	8.073	8.762	21,026	8.4910	3.49%
2015-10-19	0	0.860	0.830	0.860	0.830	0.960	483,000	425,730	0.8814	8.467	8.171	8.467	8.171	9.451	49,060	8.6777	-7.53%
2015-10-16	0	0.930	0.930	0.950	0.810	0.940	975,000	874,680	0.8971	9.156	9.156	9.353	7.975	9.254	99,034	8.8321	9.41%
2015-10-15	0	0.850	0.840	0.880	0.800	0.880	255,000	215,310	0.8444	8.368	8.270	8.664	7.876	8.664	25,901	8.3127	11.84%
2015-10-14	0	0.760	0.760	0.800	0.750	0.810	30,000	23,790	0.7930	7.482	7.482	7.876	7.384	7.975	3,047	7.8072	-2.56%
2015-10-13	0	0.780	0.760	0.830	-	-	0	0	-	7.679	7.482	8.171	-	-	0	-	0.00%
2015-10-12	0	0.780	0.760	0.820	-	-	0	0	-	7.679	7.482	8.073	-	-	0	-	0.00%
2015-10-09	0	0.780	0.780	0.810	0.770	0.810	258,000	203,040	0.7870	7.679	7.679	7.975	7.581	7.975	26,206	7.7479	1.30%
2015-10-08	0	0.770	0.770	0.790	0.740	0.780	240,000	182,580	0.7608	7.581	7.581	7.778	7.285	7.679	24,378	7.4897	0.00%
2015-10-07	0	0.770	0.770	0.780	0.730	0.780	702,000	538,530	0.7671	7.581	7.581	7.679	7.187	7.679	71,305	7.5525	2.67%
2015-10-06	0	0.750	0.740	0.790	0.700	0.760	348,000	256,200	0.7362	7.384	7.285	7.778	6.892	7.482	35,348	7.2480	1.35%
2015-10-05	0	0.740	0.740	0.750	0.700	0.740	453,000	325,050	0.7175	7.285	7.285	7.384	6.892	7.285	46,013	7.0643	1.37%
2015-10-02	0	0.730	0.720	0.740	0.700	0.730	558,000	400,110	0.7170	7.187	7.088	7.285	6.892	7.187	56,678	7.0594	5.80%
2015-09-30	0	0.690	0.690	0.710	0.660	0.700	711,000	487,710	0.6859	6.793	6.793	6.990	6.498	6.892	72,219	6.7532	4.55%
2015-09-29	0	0.660	0.650	0.690	0.660	0.700	645,000	439,650	0.6816	6.498	6.399	6.793	6.498	6.892	65,515	6.7107	-8.33%
2015-09-25	0	0.720	0.700	0.740	0.690	0.720	489,000	345,870	0.7073	7.088	6.892	7.285	6.793	7.088	49,669	6.9634	-1.37%
2015-09-24	0	0.730	0.710	0.750	0.730	0.730	351,000	256,230	0.7300	7.187	6.990	7.384	7.187	7.187	35,652	7.1869	-1.35%
2015-09-23	0	0.740	0.720	0.740	0.720	0.740	183,000	133,500	0.7295	7.285	7.088	7.285	7.088	7.285	18,588	7.1821	-1.33%
2015-09-22	0	0.750	0.740	0.780	0.750	0.850	516,000	400,110	0.7754	7.384	7.285	7.679	7.384	8.368	52,412	7.6340	4.17%
2015-09-21	0	0.720	0.720	0.740	0.720	0.750	201,000	148,800	0.7403	7.088	7.088	7.285	7.088	7.384	20,416	7.2883	-1.37%
2015-09-18	0	0.730	0.710	0.740	0.710	0.730	25,000	18,310	0.7324	7.187	6.990	7.285	6.990	7.187	2,539	7.2105	-1.35%
2015-09-17	0	0.740	0.710	0.750	0.740	0.740	60,000	44,400	0.7400	7.285	6.990	7.384	7.285	7.285	6,094	7.2854	0.00%
2015-09-16	0	0.740	0.730	0.750	0.700	0.740	543,000	391,440	0.7209	7.285	7.187	7.384	6.892	7.285	55,154	7.0972	5.71%
2015-09-15	0	0.700	0.700	0.730	0.660	0.740	1,026,000	728,460	0.7100	6.892	6.892	7.187	6.498	7.285	104,214	6.9900	-1.41%
2015-09-14	0	0.710	0.710	0.720	0.690	0.730	1,167,000	820,020	0.7027	6.990	6.990	7.088	6.793	7.187	118,536	6.9179	-5.33%
2015-09-11	0	0.750	0.750	0.770	0.740	0.780	315,000	235,950	0.7490	7.384	7.384	7.581	7.285	7.679	31,996	7.3744	-1.32%
2015-09-10	0	0.760	0.750	0.760	0.700	0.780	789,000	584,580	0.7409	7.482	7.384	7.482	6.892	7.679	80,141	7.2944	-7.32%
2015-09-09	0	0.820	0.810	0.820	0.730	0.820	492,000	391,200	0.7951	8.073	7.975	8.073	7.187	8.073	49,974	7.8281	2.50%
2015-09-08	0	0.800	0.750	0.800	0.750	0.800	33,000	25,050	0.7591	7.876	7.384	7.876	7.384	7.876	3,352	7.4733	6.67%
2015-09-07	0	0.750	0.740	0.810	0.750	0.830	12,000	9,480	0.7900	7.384	7.285	7.975	7.384	8.171	1,219	7.7776	-6.25%
2015-09-04	0	0.800	0.750	0.810	-	-	0	0	-	7.876	7.384	7.975	-	-	0	-	0.00%
2015-09-02	0	0.800	0.760	0.810	0.800	0.810	36,000	29,130	0.8092	7.876	7.482	7.975	7.876	7.975	3,657	7.9663	-1.23%
2015-09-01	0	0.810	0.750	0.810	-	-	0	0	-	7.975	7.384	7.975	-	-	0	-	0.00%
2015-08-31	0	0.810	0.750	0.810	-	-	0	0	-	7.975	7.384	7.975	-	-	0	-	-2.41%
2015-08-28	0	0.830	0.770	0.850	0.750	0.910	729,000	623,730	0.8556	8.171	7.581	8.368	7.384	8.959	74,047	8.4234	10.67%
2015-08-27	0	0.750	0.740	0.800	0.700	0.740	339,000	239,490	0.7065	7.384	7.285	7.876	6.892	7.285	34,433	6.9552	7.14%
2015-08-26	0	0.700	0.650	0.700	0.670	0.710	315,000	219,780	0.6977	6.892	6.399	6.892	6.596	6.990	31,996	6.8691	0.00%
2015-08-25	0	0.700	0.680	0.700	0.670	0.720	939,000	657,900	0.7006	6.892	6.695	6.892	6.596	7.088	95,377	6.8979	0.00%
2015-08-24	0	0.700	0.670	0.700	0.690	0.800	1,797,000	1,310,040	0.7290	6.892	6.596	6.892	6.793	7.876	182,527	7.1772	-13.58%
2015-08-21	0	0.810	0.800	0.810	0.700	0.810	2,130,000	1,636,890	0.7685	7.975	7.876	7.975	6.892	7.975	216,351	7.5659	1.25%
2015-08-20	0	0.800	0.790	0.850	0.800	0.860	1,821,000	1,533,180	0.8419	7.876	7.778	8.368	7.876	8.467	184,965	8.2890	-5.88%
2015-08-19	0	0.850	0.850	0.880	0.850	0.880	525,000	450,090	0.8573	8.368	8.368	8.664	8.368	8.664	53,326	8.4403	-1.16%
2015-08-18	0	0.860	0.860	0.930	0.860	0.900	202,000	179,590	0.8891	8.467	8.467	9.156	8.467	8.861	20,518	8.7529	-7.53%
2015-08-17	0	0.930	0.930	1.000	0.930	0.930	63,000	58,590	0.9300	9.156	9.156	9.845	9.156	9.156	6,399	9.1559	-3.12%
2015-08-14	0	0.960	0.960	0.980	0.930	0.950	99,000	92,970	0.9391	9.451	9.451	9.648	9.156	9.353	10,056	9.2454	-1.03%
2015-08-13	0	0.970	0.960	0.990	-	-	0	0	-	9.550	9.451	9.747	-	-	0	-	0.00%
2015-08-12	0	0.970	0.950	0.970	0.940	0.970	741,000	706,260	0.9531	9.550	9.353	9.550	9.254	9.550	75,266	9.3835	-2.02%
2015-08-11	0	0.990	0.990	1.000	0.990	1.020	448,000	448,870	1.0019	9.747	9.747	9.845	9.747	10.04	45,505	9.8642	-2.94%
2015-08-10	0	1.020	1.020	1.030	0.980	1.030	246,000	251,610	1.0228	10.04	10.04	10.14	9.648	10.14	24,987	10.070	2.00%
2015-08-07	0	1.000	1.000	1.040	1.000	1.030	313,000	317,090	1.0131	9.845	9.845	10.24	9.845	10.14	31,792	9.9737	-3.85%
2015-08-06	0	1.040	1.020	1.040	1.030	1.050	111,000	115,200	1.0378	10.24	10.04	10.24	10.14	10.34	11,275	10.218	-1.89%
2015-08-05	0	1.060	1.020	1.060	0.980	1.070	556,000	576,590	1.0370	10.44	10.04	10.44	9.648	10.53	56,475	10.210	6.00%
2015-08-04	0	1.000	1.000	1.030	0.990	1.070	1,470,000	1,490,520	1.0140	9.845	9.845	10.14	9.747	10.53	149,313	9.9825	0.00%
2015-08-03	0	1.000	1.000	1.010	0.990	1.100	1,955,209	1,980,365	1.0129	9.845	9.845	9.944	9.747	10.83	198,597	9.9718	-11.50%
2015-07-31	0	1.130	1.130	1.180	1.100	1.230	648,000	756,720	1.1678	11.12	11.12	11.62	10.83	12.11	65,820	11.497	-1.74%
2015-07-30	0	1.150	1.140	1.150	1.040	1.250	2,919,000	3,382,980	1.1590	11.32	11.22	11.32	10.24	12.31	296,493	11.410	10.58%
2015-07-29	0	1.040	1.030	1.080	1.000	1.060	297,000	305,280	1.0279	10.24	10.14	10.63	9.845	10.44	30,167	10.120	-1.89%
2015-07-28	0	1.060	1.040	1.080	0.990	1.060	594,000	610,080	1.0271	10.44	10.24	10.63	9.747	10.44	60,335	10.112	-0.93%
2015-07-27	0	1.070	1.060	1.120	1.060	1.190	1,145,000	1,265,760	1.1055	10.53	10.44	11.03	10.44	11.72	116,302	10.883	-10.08%
2015-07-24	0	1.190	1.190	1.230	1.180	1.210	195,000	232,170	1.1906	11.72	11.72	12.11	11.62	11.91	19,807	11.722	-1.65%
2015-07-23	0	1.210	1.200	1.250	-	-	0	0	-	11.91	11.81	12.31	-	-	0	-	0.00%
2015-07-22	0	1.210	1.190	1.220	1.190	1.230	84,000	101,760	1.2114	11.91	11.72	12.01	11.72	12.11	8,532	11.927	-0.82%
2015-07-21	0	1.220	1.200	1.240	1.180	1.250	207,000	253,440	1.2243	12.01	11.81	12.21	11.62	12.31	21,026	12.054	-0.81%
2015-07-20	0	1.230	1.240	1.260	1.200	1.240	577,000	711,210	1.2326	12.11	12.21	12.40	11.81	12.21	58,608	12.135	2.50%
2015-07-17	0	1.200	1.180	1.200	1.180	1.240	1,686,000	2,031,840	1.2051	11.81	11.62	11.81	11.62	12.21	171,253	11.865	0.84%
2015-07-16	0	1.190	1.180	1.190	1.170	1.290	654,000	784,830	1.2000	11.72	11.62	11.72	11.52	12.70	66,429	11.815	0.00%
2015-07-15	0	1.190	1.170	1.190	1.150	1.250	816,000	972,270	1.1915	11.72	11.52	11.72	11.32	12.31	82,884	11.731	-4.03%
2015-07-14	0	1.240	1.240	1.270	1.220	1.350	1,983,000	2,521,260	1.2714	12.21	12.21	12.50	12.01	13.29	201,420	12.517	-8.15%
2015-07-13	0	1.350	1.350	1.370	1.080	1.350	1,942,000	2,384,070	1.2276	13.29	13.29	13.49	10.63	13.29	197,256	12.086	20.54%
2015-07-10	0	1.120	1.090	1.130	1.000	1.160	2,888,000	3,119,720	1.0802	11.03	10.73	11.12	9.845	11.42	293,344	10.635	16.67%
2015-07-09	0	0.960	0.920	0.970	0.880	1.050	3,387,000	3,291,990	0.9719	9.451	9.057	9.550	8.664	10.34	344,029	9.5689	14.29%
2015-07-08	0	0.840	0.830	0.840	0.720	0.960	5,497,000	4,484,580	0.8158	8.270	8.171	8.270	7.088	9.451	558,349	8.0319	-15.15%
2015-07-07	0	0.990	0.980	0.990	0.970	1.050	2,432,000	2,451,670	1.0081	9.747	9.648	9.747	9.550	10.34	247,027	9.9247	-10.00%
2015-07-06	0	1.100	1.050	1.100	0.950	1.350	4,871,000	5,231,590	1.0740	10.83	10.34	10.83	9.353	13.29	494,764	10.574	-8.33%
2015-07-03	0	1.200	1.190	1.210	1.190	1.510	4,544,000	5,959,280	1.3115	11.81	11.72	11.91	11.72	14.87	461,550	12.911	-16.67%
2015-07-02	0	1.440	1.440	1.480	1.420	1.650	2,054,000	3,149,720	1.5335	14.18	14.18	14.57	13.98	16.24	208,632	15.097	-15.29%
2015-06-30	0	1.700	1.670	1.700	1.520	1.700	954,000	1,554,870	1.6298	16.74	16.44	16.74	14.96	16.74	96,901	16.046	0.00%
2015-06-29	0	1.700	1.640	1.700	1.630	1.780	1,491,000	2,511,090	1.6842	16.74	16.15	16.74	16.05	17.52	151,446	16.581	-4.49%
2015-06-26	0	1.780	1.790	1.800	1.750	1.830	1,174,000	2,094,460	1.7840	17.52	17.62	17.72	17.23	18.02	119,247	17.564	-3.78%
2015-06-25	0	1.850	1.830	1.850	1.830	1.850	163,700	301,629	1.8426	18.21	18.02	18.21	18.02	18.21	16,628	18.140	0.54%
2015-06-24	0	1.840	1.840	1.860	1.750	1.860	909,000	1,641,480	1.8058	18.11	18.11	18.31	17.23	18.31	92,330	17.778	2.22%
2015-06-23	0	1.800	1.790	1.810	1.750	1.820	1,865,000	3,315,790	1.7779	17.72	17.62	17.82	17.23	17.92	189,434	17.504	-0.55%
2015-06-22	0	1.810	1.810	1.880	1.790	1.900	1,707,000	3,152,310	1.8467	17.82	17.82	18.51	17.62	18.71	173,386	18.181	-3.72%
2015-06-19	0	1.880	1.870	1.960	1.880	2.020	1,929,000	3,766,540	1.9526	18.51	18.41	19.30	18.51	19.89	195,935	19.223	-5.53%
2015-06-18	0	1.990	1.980	1.990	1.800	2.050	3,942,000	7,719,360	1.9582	19.59	19.49	19.59	17.72	20.18	400,402	19.279	11.17%
2015-06-17	0	1.790	1.790	1.800	1.750	1.800	452,000	802,530	1.7755	17.62	17.62	17.72	17.23	17.72	45,911	17.480	2.29%
2015-06-16	0	1.750	1.720	1.770	1.720	1.830	1,405,000	2,485,040	1.7687	17.23	16.93	17.43	16.93	18.02	142,711	17.413	-3.85%
2015-06-15	0	1.820	1.800	1.830	1.760	1.900	819,000	1,480,320	1.8075	17.92	17.72	18.02	17.33	18.71	83,189	17.795	-3.19%
2015-06-12	0	1.880	1.850	1.880	1.750	1.880	1,453,000	2,687,100	1.8493	18.51	18.21	18.51	17.23	18.51	147,586	18.207	7.43%
2015-06-11	0	1.750	1.750	1.780	1.750	1.790	1,085,000	1,921,650	1.7711	17.23	17.23	17.52	17.23	17.62	110,207	17.437	1.16%
2015-06-10	0	1.730	1.710	1.740	1.610	1.830	4,234,000	7,202,010	1.7010	17.03	16.84	17.13	15.85	18.02	430,062	16.746	-3.35%
2015-06-09	0	1.790	1.770	1.810	1.730	1.960	2,376,000	4,282,470	1.8024	17.62	17.43	17.82	17.03	19.30	241,338	17.745	-7.25%
2015-06-08	0	1.930	1.900	1.940	1.710	2.050	5,751,000	10,942,710	1.9027	19.00	18.71	19.10	16.84	20.18	584,149	18.733	4.32%
2015-06-05	0	1.850	1.830	1.850	1.750	1.950	3,882,193	7,221,751	1.8602	18.21	18.02	18.21	17.23	19.20	394,328	18.314	-3.14%
2015-06-04	0	1.910	1.900	1.930	1.660	2.020	3,893,000	7,090,010	1.8212	18.80	18.71	19.00	16.34	19.89	395,425	17.930	-1.55%
2015-06-03	0	1.940	1.930	2.000	1.910	2.190	3,366,000	6,826,890	2.0282	19.10	19.00	19.69	18.80	21.56	341,896	19.968	-7.62%
2015-06-02	0	2.100	2.100	2.120	1.870	2.170	8,401,000	17,160,990	2.0427	20.67	20.67	20.87	18.41	21.36	853,318	20.111	9.37%
2015-06-01	0	1.920	1.930	1.940	1.740	1.950	2,627,000	4,879,080	1.8573	18.90	19.00	19.10	17.13	19.20	266,833	18.285	7.87%
2015-05-29	0	1.780	1.780	1.790	1.630	1.940	4,356,000	8,000,020	1.8366	17.52	17.52	17.62	16.05	19.10	442,454	18.081	1.14%
2015-05-28	0	1.760	1.760	1.790	1.630	1.930	7,361,000	13,383,280	1.8181	17.33	17.33	17.62	16.05	19.00	747,682	17.900	-3.30%
2015-05-27	0	1.820	1.840	1.850	1.500	1.850	6,033,000	9,863,600	1.6349	17.92	18.11	18.21	14.77	18.21	612,792	16.096	15.92%
2015-05-26	0	1.570	1.570	1.600	1.510	1.840	11,189,327	18,369,236	1.6417	15.46	15.46	15.75	14.87	18.11	1,136,538	16.162	-11.80%
2015-05-22	1	1.780	1.760	1.780	1.270	1.840	35,099,191	56,008,066	1.5957	17.52	17.33	17.52	12.50	18.11	3,565,145	15.710	42.40%
2015-05-21	0	1.250	1.250	1.260	1.180	1.280	5,726,000	7,174,350	1.2529	12.31	12.31	12.40	11.62	12.60	581,609	12.335	4.17%
2015-05-20	0	1.200	1.180	1.200	1.150	1.200	3,005,000	3,557,010	1.1837	11.81	11.62	11.81	11.32	11.81	305,228	11.654	3.45%
2015-05-19	0	1.160	1.160	1.180	1.160	1.220	1,061,000	1,256,960	1.1847	11.42	11.42	11.62	11.42	12.01	107,769	11.663	-3.33%
2015-05-18	0	1.200	1.200	1.210	1.150	1.200	1,973,000	2,349,430	1.1908	11.81	11.81	11.91	11.32	11.81	200,404	11.723	2.56%
2015-05-15	0	1.170	1.170	1.180	1.120	1.190	716,000	834,050	1.1649	11.52	11.52	11.62	11.03	11.72	72,727	11.468	0.86%
2015-05-14	0	1.160	1.160	1.170	1.140	1.190	885,000	1,028,760	1.1624	11.42	11.42	11.52	11.22	11.72	89,892	11.444	-0.85%
2015-05-13	0	1.170	1.170	1.200	1.150	1.290	4,646,432	5,644,531	1.2148	11.52	11.52	11.81	11.32	12.70	471,954	11.960	-2.50%
2015-05-12	0	1.200	1.190	1.210	1.150	1.200	1,822,000	2,140,620	1.1749	11.81	11.72	11.91	11.32	11.81	185,067	11.567	0.00%
2015-05-11	0	1.200	1.170	1.200	1.140	1.200	1,183,000	1,390,850	1.1757	11.81	11.52	11.81	11.22	11.81	120,161	11.575	1.69%
2015-05-08	0	1.180	1.180	1.200	1.090	1.290	2,470,000	2,965,730	1.2007	11.62	11.62	11.81	10.73	12.70	250,886	11.821	8.26%
2015-05-07	0	1.090	1.080	1.100	1.080	1.150	1,367,000	1,509,810	1.1045	10.73	10.63	10.83	10.63	11.32	138,851	10.874	-3.54%
2015-05-06	0	1.130	1.120	1.130	1.100	1.160	2,270,000	2,590,410	1.1411	11.12	11.03	11.12	10.83	11.42	230,572	11.235	-2.59%
2015-05-05	0	1.160	1.140	1.180	1.090	1.220	2,669,000	3,059,810	1.1464	11.42	11.22	11.62	10.73	12.01	271,099	11.287	-4.92%
2015-05-04	0	1.220	1.210	1.220	1.180	1.250	1,891,000	2,292,160	1.2121	12.01	11.91	12.01	11.62	12.31	192,075	11.934	0.00%
2015-04-30	0	1.220	1.220	1.250	1.220	1.300	4,357,000	5,452,952	1.2515	12.01	12.01	12.31	12.01	12.80	442,555	12.322	-5.43%
2015-04-29	0	1.290	1.270	1.290	1.180	1.320	3,886,997	4,972,006	1.2791	12.70	12.50	12.70	11.62	13.00	394,816	12.593	2.38%
2015-04-28	0	1.260	1.210	1.270	1.200	1.380	12,782,000	16,510,942	1.2917	12.40	11.91	12.50	11.81	13.59	1,298,312	12.717	-0.79%
2015-04-27	0	1.270	1.260	1.270	0.970	1.270	21,406,000	23,964,028	1.1195	12.50	12.40	12.50	9.550	12.50	2,174,281	11.022	32.29%
2015-04-24	0	0.960	0.930	0.960	0.920	1.000	4,441,000	4,262,300	0.9598	9.451	9.156	9.451	9.057	9.845	451,088	9.4489	0.00%
2015-04-23	0	0.960	0.960	0.970	0.950	0.980	1,590,186	1,519,061	0.9553	9.451	9.451	9.550	9.353	9.648	161,521	9.4047	1.05%
2015-04-22	0	0.950	0.950	0.970	0.940	1.010	7,010,400	6,855,472	0.9779	9.353	9.353	9.550	9.254	9.944	712,070	9.6275	1.06%
2015-04-21	0	0.940	0.930	0.940	0.860	0.940	2,782,000	2,500,610	0.8989	9.254	9.156	9.254	8.467	9.254	282,577	8.8493	10.59%
2015-04-20	0	0.850	0.850	0.860	0.850	0.910	1,275,000	1,105,990	0.8674	8.368	8.368	8.467	8.368	8.959	129,506	8.5401	-3.41%
2015-04-17	0	0.880	0.880	0.890	0.840	0.900	2,532,000	2,172,810	0.8581	8.664	8.664	8.762	8.270	8.861	257,184	8.4485	2.33%
2015-04-16	0	0.860	0.860	0.870	0.840	0.920	3,476,170	3,006,864	0.8650	8.467	8.467	8.565	8.270	9.057	353,086	8.5159	2.38%
2015-04-15	0	0.840	0.830	0.850	0.840	0.900	2,598,000	2,225,400	0.8566	8.270	8.171	8.368	8.270	8.861	263,888	8.4331	-1.18%
2015-04-14	0	0.850	0.850	0.860	0.820	0.950	2,390,000	2,124,000	0.8887	8.368	8.368	8.467	8.073	9.353	242,760	8.7494	-8.60%
2015-04-13	0	0.930	0.930	0.940	0.910	0.970	3,653,029	3,448,299	0.9440	9.156	9.156	9.254	8.959	9.550	371,051	9.2933	5.68%
2015-04-10	0	0.880	0.850	0.880	0.740	0.980	7,955,000	7,256,600	0.9122	8.664	8.368	8.664	7.285	9.648	808,017	8.9808	18.92%
2015-04-09	0	0.740	0.740	0.750	0.720	0.800	3,944,003	3,005,942	0.7622	7.285	7.285	7.384	7.088	7.876	400,606	7.5035	-9.76%
2015-04-08	0	0.820	0.820	0.830	0.810	0.880	5,168,000	4,335,880	0.8390	8.073	8.073	8.171	7.975	8.664	524,931	8.2599	-5.75%
2015-04-02	0	0.870	0.880	0.890	0.860	0.890	3,386,000	2,971,620	0.8776	8.565	8.664	8.762	8.467	8.762	343,928	8.6402	-2.25%
2015-04-01	0	0.890	0.890	0.900	0.870	0.970	4,307,800	3,975,390	0.9228	8.762	8.762	8.861	8.565	9.550	437,558	9.0854	1.14%
2015-03-31	0	0.880	0.870	0.880	0.870	0.970	7,955,200	7,118,726	0.8949	8.664	8.565	8.664	8.565	9.550	808,037	8.8099	-6.38%
2015-03-30	0	0.940	0.930	0.940	0.900	1.090	13,325,109	13,052,238	0.9795	9.254	9.156	9.254	8.861	10.73	1,353,477	9.6435	-3.09%
2015-03-27	0	0.970	0.970	0.980	0.830	1.300	85,438,766	89,931,174	1.0526	9.550	9.550	9.648	8.171	12.80	8,678,308	10.363	39.23%
2015-03-26	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-25	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-23	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-20	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-19	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-18	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-17	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-16	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-13	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-12	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-11	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-10	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-09	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-06	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-15	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-14	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-13	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-12	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-05	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2015-01-02	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-31	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-30	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-16	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-11	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-10	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-08	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-05	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-04	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-03	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-02	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-09-01	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-29	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-28	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-27	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-26	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-25	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-22	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-21	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-20	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-19	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-18	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-15	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-14	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-13	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-12	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-11	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-08	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-07	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-06	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-05	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-04	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-08-01	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-31	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-30	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-29	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-28	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-25	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-17	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-15	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-04	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-30	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-27	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-26	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-25	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-23	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-20	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-19	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-18	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-17	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-16	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-13	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-11	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-10	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-04	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-27	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-05-02	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-30	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	6.859	-	-	-	-	0	-	0.00%
2013-12-17	0	0.700	0.680	0.710	0.660	0.700	338,000	230,240	0.6812	6.859	6.663	6.957	6.467	6.859	34,496	6.6744	4.48%
2013-12-16	0	0.670	0.670	0.690	0.670	0.720	70,000	48,400	0.6914	6.565	6.565	6.761	6.565	7.055	7,144	6.7748	-2.90%
2013-12-13	0	0.690	0.690	0.720	0.690	0.690	32,000	22,080	0.6900	6.761	6.761	7.055	6.761	6.761	3,266	6.7608	2.99%
2013-12-12	0	0.670	0.670	0.730	0.670	0.710	100,000	68,920	0.6892	6.565	6.565	7.153	6.565	6.957	10,206	6.7529	-4.29%
2013-12-11	0	0.700	0.680	0.710	0.620	0.780	1,254,000	877,240	0.6996	6.859	6.663	6.957	6.075	7.643	127,983	6.8544	-10.26%
2013-12-10	0	0.780	0.750	0.780	0.750	0.790	134,000	101,360	0.7564	7.643	7.349	7.643	7.349	7.741	13,676	7.4115	5.41%
2013-12-09	0	0.740	0.740	0.750	0.720	0.740	316,000	231,820	0.7336	7.251	7.251	7.349	7.055	7.251	32,251	7.1880	-1.33%
2013-12-06	0	0.750	0.750	0.780	0.750	0.780	100,000	77,200	0.7720	7.349	7.349	7.643	7.349	7.643	10,206	7.5642	1.35%
2013-12-05	0	0.740	0.740	0.770	0.740	0.750	12,000	8,900	0.7417	7.251	7.251	7.545	7.251	7.349	1,225	7.2670	-1.33%
2013-12-04	0	0.750	0.740	0.770	0.750	0.750	30,000	22,500	0.7500	7.349	7.251	7.545	7.349	7.349	3,062	7.3487	-1.32%
2013-12-03	0	0.760	0.740	0.780	-	-	0	0	-	7.447	7.251	7.643	-	-	0	-	0.00%
2013-12-02	0	0.760	0.760	0.770	0.750	0.780	130,000	99,200	0.7631	7.447	7.447	7.545	7.349	7.643	13,268	7.4768	1.33%
2013-11-29	0	0.750	0.740	0.790	0.710	0.780	84,000	63,120	0.7514	7.349	7.251	7.741	6.957	7.643	8,573	7.3627	0.00%
2013-11-28	0	0.750	0.740	0.780	0.740	0.780	670,000	498,540	0.7441	7.349	7.251	7.643	7.251	7.643	68,380	7.2907	-2.60%
2013-11-27	0	0.770	0.760	0.800	0.770	0.800	318,000	250,860	0.7889	7.545	7.447	7.839	7.545	7.839	32,455	7.7295	-4.94%
2013-11-26	0	0.810	0.810	0.830	0.810	0.850	204,000	167,600	0.8216	7.937	7.937	8.133	7.937	8.328	20,820	8.0499	-4.71%
2013-11-25	0	0.850	0.840	0.860	0.840	0.870	178,000	152,860	0.8588	8.328	8.230	8.426	8.230	8.524	18,167	8.4144	0.00%
2013-11-22	0	0.850	0.830	0.840	0.790	0.930	1,338,000	1,128,960	0.8438	8.328	8.133	8.230	7.741	9.112	136,556	8.2674	7.59%
2013-11-21	0	0.790	0.790	0.800	0.750	0.790	212,000	164,660	0.7767	7.741	7.741	7.839	7.349	7.741	21,637	7.6103	2.60%
2013-11-20	0	0.770	0.770	0.790	0.730	0.780	484,000	362,340	0.7486	7.545	7.545	7.741	7.153	7.643	49,397	7.3353	6.94%
2013-11-19	0	0.720	0.720	0.750	0.710	0.720	52,000	37,020	0.7119	7.055	7.055	7.349	6.957	7.055	5,307	6.9756	1.41%
2013-11-18	0	0.710	0.700	0.730	0.700	0.730	294,000	209,580	0.7129	6.957	6.859	7.153	6.859	7.153	30,005	6.9847	-2.74%
2013-11-15	0	0.730	0.720	0.740	0.700	0.790	1,995,000	1,469,660	0.7367	7.153	7.055	7.251	6.859	7.741	203,609	7.2181	-12.05%
2013-11-14	1	-	-	-	-	-	0	0	-	8.133	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	8.133	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	8.133	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	8.133	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	8.133	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	8.133	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	8.133	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	8.133	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	8.133	-	-	-	-	0	-	0.00%
2013-11-01	0	0.830	0.800	0.830	0.780	0.850	806,000	665,700	0.8259	8.133	7.839	8.133	7.643	8.328	82,260	8.0926	3.75%
2013-10-31	0	0.800	0.800	0.810	0.740	0.800	1,162,000	900,020	0.7745	7.839	7.839	7.937	7.251	7.839	118,593	7.5891	5.26%
2013-10-30	0	0.760	0.750	0.780	0.680	0.850	3,140,000	2,459,940	0.7834	7.447	7.349	7.643	6.663	8.328	320,467	7.6761	10.14%
2013-10-29	0	0.690	0.680	0.690	0.690	0.710	214,000	149,420	0.6982	6.761	6.663	6.761	6.761	6.957	21,841	6.8414	-2.82%
2013-10-28	0	0.710	0.700	0.710	0.700	0.710	244,000	172,240	0.7059	6.957	6.859	6.957	6.859	6.957	24,902	6.9166	1.43%
2013-10-25	0	0.700	0.700	0.730	0.670	0.730	178,000	125,640	0.7058	6.859	6.859	7.153	6.565	7.153	18,167	6.9160	-1.41%
2013-10-24	0	0.710	0.670	0.710	0.720	0.720	2,000	1,440	0.7200	6.957	6.565	6.957	7.055	7.055	204	7.0547	1.43%
2013-10-23	0	0.700	0.670	0.700	0.720	0.720	2,000	1,440	0.7200	6.859	6.565	6.859	7.055	7.055	204	7.0547	4.48%
2013-10-22	0	0.670	0.670	0.700	0.670	0.700	350,000	241,920	0.6912	6.565	6.565	6.859	6.565	6.859	35,721	6.7725	-1.47%
2013-10-21	0	0.680	0.670	0.710	0.670	0.700	502,000	340,040	0.6774	6.663	6.565	6.957	6.565	6.859	51,234	6.6370	-2.86%
2013-10-18	0	0.700	0.680	0.730	0.680	0.710	428,000	296,660	0.6931	6.859	6.663	7.153	6.663	6.957	43,681	6.7914	-2.78%
2013-10-17	0	0.720	0.720	0.730	0.600	0.730	1,016,000	706,440	0.6953	7.055	7.055	7.153	5.879	7.153	103,692	6.8128	-2.70%
2013-10-16	0	0.740	0.710	0.750	0.710	0.740	408,000	295,380	0.7240	7.251	6.957	7.349	6.957	7.251	41,640	7.0936	0.00%
2013-10-15	0	0.740	0.740	0.750	0.730	0.740	164,000	119,920	0.7312	7.251	7.251	7.349	7.153	7.251	16,738	7.1646	-1.33%
2013-10-11	0	0.750	0.730	0.750	0.710	0.770	524,000	389,100	0.7426	7.349	7.153	7.349	6.957	7.545	53,479	7.2757	2.74%
2013-10-10	0	0.730	0.730	0.750	0.720	0.750	452,000	329,700	0.7294	7.153	7.153	7.349	7.055	7.349	46,131	7.1471	-1.35%
2013-10-09	0	0.740	0.740	0.750	0.720	0.750	514,000	378,160	0.7357	7.251	7.251	7.349	7.055	7.349	52,459	7.2087	2.78%
2013-10-08	0	0.720	0.720	0.750	0.720	0.750	234,000	170,420	0.7283	7.055	7.055	7.349	7.055	7.349	23,882	7.1359	0.00%
2013-10-07	0	0.720	0.720	0.750	0.710	0.750	411,000	298,600	0.7265	7.055	7.055	7.349	6.957	7.349	41,946	7.1186	0.00%
2013-10-04	0	0.720	0.710	0.720	0.640	0.720	1,524,000	1,042,780	0.6842	7.055	6.957	7.055	6.271	7.055	155,539	6.7043	4.35%
2013-10-03	0	0.690	0.690	0.700	0.690	0.730	1,338,000	951,620	0.7112	6.761	6.761	6.859	6.761	7.153	136,556	6.9687	-5.48%
2013-10-02	0	0.730	0.730	0.740	0.730	0.750	310,000	229,520	0.7404	7.153	7.153	7.251	7.153	7.349	31,638	7.2545	-3.95%
2013-09-30	0	0.760	0.740	0.770	0.730	0.800	702,000	538,600	0.7672	7.447	7.251	7.545	7.153	7.839	71,646	7.5175	4.11%
2013-09-27	0	0.730	0.730	0.740	0.710	0.770	536,000	396,480	0.7397	7.153	7.153	7.251	6.957	7.545	54,704	7.2478	-2.67%
2013-09-26	0	0.750	0.750	0.760	0.750	0.870	1,886,000	1,433,320	0.7600	7.349	7.349	7.447	7.349	8.524	192,484	7.4464	-6.25%
2013-09-25	0	0.800	0.790	0.800	0.770	0.850	1,924,000	1,568,260	0.8151	7.839	7.741	7.839	7.545	8.328	196,362	7.9866	-3.61%
2013-09-24	0	0.830	0.830	0.840	0.730	0.840	4,344,000	3,414,380	0.7860	8.133	8.133	8.230	7.153	8.230	443,346	7.7014	9.21%
2013-09-23	0	0.760	0.750	0.760	0.750	0.850	2,010,000	1,572,900	0.7825	7.447	7.349	7.447	7.349	8.328	205,139	7.6675	-9.52%
2013-09-19	0	0.840	0.830	0.840	0.810	0.980	7,576,000	6,511,900	0.8595	8.230	8.133	8.230	7.937	9.602	773,202	8.4220	-11.58%
2013-09-18	0	0.950	0.940	0.960	0.620	1.020	39,530,500	34,797,035	0.8803	9.308	9.210	9.406	6.075	9.994	4,034,460	8.6250	90.00%
2013-09-17	1	-	-	-	-	-	0	0	-	4.899	-	-	-	-	0	-	0.00%
2013-09-16	0	0.500	0.500	0.520	0.500	0.540	340,000	174,700	0.5138	4.899	4.899	5.095	4.899	5.291	34,700	5.0346	-9.09%
2013-09-13	0	0.550	0.530	0.590	-	-	0	0	-	5.389	5.193	5.781	-	-	0	-	0.00%
2013-09-12	0	0.550	0.550	0.580	0.550	0.550	38,000	20,900	0.5500	5.389	5.389	5.683	5.389	5.389	3,878	5.3890	-1.79%
2013-09-11	0	0.560	0.550	0.560	0.560	0.580	104,000	58,560	0.5631	5.487	5.389	5.487	5.487	5.683	10,614	5.5171	-1.75%
2013-09-10	0	0.570	0.570	0.580	0.550	0.570	92,000	51,520	0.5600	5.585	5.585	5.683	5.389	5.585	9,389	5.4870	1.79%
2013-09-09	0	0.560	0.560	0.570	0.560	0.570	22,000	12,440	0.5655	5.487	5.487	5.585	5.487	5.585	2,245	5.5404	0.00%
2013-09-06	0	0.560	0.550	0.560	-	-	0	0	-	5.487	5.389	5.487	-	-	0	-	-1.75%
2013-09-05	0	0.570	0.550	0.580	-	-	0	0	-	5.585	5.389	5.683	-	-	0	-	0.00%
2013-09-04	0	0.570	0.550	0.570	-	-	0	0	-	5.585	5.389	5.585	-	-	0	-	0.00%
2013-09-03	0	0.570	0.540	0.580	0.570	0.570	200,000	114,000	0.5700	5.585	5.291	5.683	5.585	5.585	20,412	5.5850	1.79%
2013-09-02	0	0.560	0.560	0.580	0.550	0.550	74,000	40,700	0.5500	5.487	5.487	5.683	5.389	5.389	7,552	5.3890	0.00%
2013-08-30	0	0.560	0.560	0.610	-	-	0	0	-	5.487	5.487	5.977	-	-	0	-	1.82%
2013-08-29	0	0.550	0.550	0.610	-	-	0	0	-	5.389	5.389	5.977	-	-	0	-	0.00%
2013-08-28	0	0.550	0.550	0.590	0.540	0.540	16,000	8,640	0.5400	5.389	5.389	5.781	5.291	5.291	1,633	5.2910	-11.29%
2013-08-27	0	0.620	0.560	0.620	-	-	0	0	-	6.075	5.487	6.075	-	-	0	-	0.00%
2013-08-26	0	0.620	0.570	0.620	-	-	0	0	-	6.075	5.585	6.075	-	-	0	-	0.00%
2013-08-23	0	0.620	0.570	0.620	-	-	0	0	-	6.075	5.585	6.075	-	-	0	-	0.00%
2013-08-22	0	0.620	0.580	0.620	-	-	0	0	-	6.075	5.683	6.075	-	-	0	-	0.00%
2013-08-21	0	0.620	0.590	0.620	0.580	0.620	216,000	132,320	0.6126	6.075	5.781	6.075	5.683	6.075	22,045	6.0023	12.73%
2013-08-20	0	0.550	0.550	0.590	0.550	0.550	10,000	5,500	0.5500	5.389	5.389	5.781	5.389	5.389	1,021	5.3890	-3.51%
2013-08-19	0	0.570	0.570	0.610	-	-	0	0	-	5.585	5.585	5.977	-	-	0	-	0.00%
2013-08-16	0	0.570	0.570	0.600	0.560	0.570	80,000	45,400	0.5675	5.585	5.585	5.879	5.487	5.585	8,165	5.5605	0.00%
2013-08-15	0	0.570	0.570	0.620	0.560	0.560	2,000	1,120	0.5600	5.585	5.585	6.075	5.487	5.487	204	5.4870	-3.39%
2013-08-13	0	0.590	0.560	0.620	-	-	0	0	-	5.781	5.487	6.075	-	-	0	-	0.00%
2013-08-12	0	0.590	0.560	0.600	-	-	0	0	-	5.781	5.487	5.879	-	-	0	-	0.00%
2013-08-09	0	0.590	0.560	0.600	-	-	0	0	-	5.781	5.487	5.879	-	-	0	-	0.00%
2013-08-08	0	0.590	0.560	0.590	-	-	0	0	-	5.781	5.487	5.781	-	-	0	-	-1.67%
2013-08-07	0	0.600	0.580	0.600	0.600	0.600	2,000	1,200	0.6000	5.879	5.683	5.879	5.879	5.879	204	5.8789	3.45%
2013-08-06	0	0.580	0.580	0.610	0.560	0.560	12,000	6,720	0.5600	5.683	5.683	5.977	5.487	5.487	1,225	5.4870	-3.33%
2013-08-05	0	0.600	0.560	0.600	0.590	0.620	40,000	24,540	0.6135	5.879	5.487	5.879	5.781	6.075	4,082	6.0112	3.45%
2013-08-02	0	0.580	0.570	0.580	0.560	0.590	196,000	111,260	0.5677	5.683	5.585	5.683	5.487	5.781	20,004	5.5620	-3.33%
2013-08-01	0	0.600	0.580	0.600	0.570	0.610	188,000	107,540	0.5720	5.879	5.683	5.879	5.585	5.977	19,187	5.6048	-1.64%
2013-07-31	0	0.610	0.580	0.610	-	-	0	0	-	5.977	5.683	5.977	-	-	0	-	0.00%
2013-07-30	0	0.610	0.590	0.630	-	-	0	0	-	5.977	5.781	6.173	-	-	0	-	0.00%
2013-07-29	0	0.610	0.600	0.630	0.600	0.610	110,000	66,400	0.6036	5.977	5.879	6.173	5.879	5.977	11,227	5.9146	1.67%
2013-07-26	0	0.600	0.600	0.630	-	-	0	0	-	5.879	5.879	6.173	-	-	0	-	1.69%
2013-07-25	0	0.590	0.590	0.640	-	-	0	0	-	5.781	5.781	6.271	-	-	0	-	0.00%
2013-07-24	0	0.590	0.590	0.640	0.580	0.610	60,000	35,800	0.5967	5.781	5.781	6.271	5.683	5.977	6,124	5.8463	-3.28%
2013-07-23	0	0.610	0.580	0.620	0.610	0.630	454,000	281,540	0.6201	5.977	5.683	6.075	5.977	6.173	46,335	6.0762	0.00%
2013-07-22	0	0.610	0.590	0.630	-	-	0	0	-	5.977	5.781	6.173	-	-	0	-	0.00%
2013-07-19	0	0.610	0.570	0.630	0.610	0.610	14,000	8,540	0.6100	5.977	5.585	6.173	5.977	5.977	1,429	5.9769	-3.17%
2013-07-18	0	0.630	0.580	0.640	-	-	0	0	-	6.173	5.683	6.271	-	-	0	-	0.00%
2013-07-17	0	0.630	0.580	0.640	-	-	0	0	-	6.173	5.683	6.271	-	-	0	-	0.00%
2013-07-16	0	0.630	0.580	0.630	0.630	0.630	90,000	56,700	0.6300	6.173	5.683	6.173	6.173	6.173	9,185	6.1729	0.00%
2013-07-15	0	0.630	0.570	0.630	0.640	0.640	4,000	2,560	0.6400	6.173	5.585	6.173	6.271	6.271	408	6.2709	3.28%
2013-07-12	0	0.610	0.590	0.630	-	-	2,000	1,200	0.6000	5.977	5.781	6.173	-	-	204	5.8789	0.00%
2013-07-11	0	0.610	0.570	0.610	0.620	0.620	16,000	9,960	0.6225	5.977	5.585	5.977	6.075	6.075	1,633	6.0994	-3.17%
2013-07-10	0	0.630	0.580	0.630	0.620	0.640	166,000	103,400	0.6229	6.173	5.683	6.173	6.075	6.271	16,942	6.1032	1.61%
2013-07-09	0	0.620	0.570	0.620	-	-	0	0	-	6.075	5.585	6.075	-	-	0	-	0.00%
2013-07-08	0	0.620	0.550	0.620	0.620	0.620	3,000	1,860	0.6200	6.075	5.389	6.075	6.075	6.075	306	6.0749	14.81%
2013-07-05	0	0.540	0.540	0.620	-	-	0	0	-	5.291	5.291	6.075	-	-	0	-	0.00%
2013-07-04	0	0.540	0.540	0.620	0.540	0.540	102,000	55,080	0.5400	5.291	5.291	6.075	5.291	5.291	10,410	5.2910	0.00%
2013-07-03	0	0.540	0.540	0.580	0.540	0.560	170,000	93,900	0.5524	5.291	5.291	5.683	5.291	5.487	17,350	5.4121	-3.57%
2013-07-02	0	0.560	0.550	0.560	0.560	0.610	102,000	57,220	0.5610	5.487	5.389	5.487	5.487	5.977	10,410	5.4966	-1.75%
2013-06-28	0	0.570	0.570	0.590	0.550	0.550	100,000	55,000	0.5500	5.585	5.585	5.781	5.389	5.389	10,206	5.3890	-3.39%
2013-06-27	0	0.590	0.530	0.590	0.590	0.590	10,000	5,900	0.5900	5.781	5.193	5.781	5.781	5.781	1,021	5.7809	1.72%
2013-06-26	0	0.580	0.560	0.580	0.570	0.580	48,000	27,660	0.5763	5.683	5.487	5.683	5.585	5.683	4,899	5.6462	9.43%
2013-06-25	0	0.530	0.530	0.560	0.530	0.590	280,000	159,980	0.5714	5.193	5.193	5.487	5.193	5.781	28,577	5.5983	-7.02%
2013-06-24	0	0.570	0.540	0.580	0.560	0.570	112,000	63,640	0.5682	5.585	5.291	5.683	5.487	5.585	11,431	5.5675	-1.72%
2013-06-21	0	0.580	0.580	0.590	0.570	0.570	52,000	29,640	0.5700	5.683	5.683	5.781	5.585	5.585	5,307	5.5850	-3.33%
2013-06-20	0	0.600	0.570	0.600	0.600	0.600	200,000	120,000	0.6000	5.879	5.585	5.879	5.879	5.879	20,412	5.8789	0.00%
2013-06-19	0	0.600	0.570	0.610	-	-	0	0	-	5.879	5.585	5.977	-	-	0	-	0.00%
2013-06-18	0	0.600	0.600	0.620	0.590	0.640	248,000	148,980	0.6007	5.879	5.879	6.075	5.781	6.271	25,311	5.8860	1.69%
2013-06-17	0	0.590	0.550	0.590	0.590	0.590	10,000	5,900	0.5900	5.781	5.389	5.781	5.781	5.781	1,021	5.7809	1.72%
2013-06-14	0	0.580	0.570	0.590	-	-	0	0	-	5.683	5.585	5.781	-	-	0	-	0.00%
2013-06-13	0	0.580	0.550	0.580	-	-	0	0	-	5.683	5.389	5.683	-	-	0	-	0.00%
2013-06-11	0	0.580	0.570	0.590	0.560	0.580	46,000	26,420	0.5743	5.683	5.585	5.781	5.487	5.683	4,695	5.6276	3.57%
2013-06-10	0	0.560	0.550	0.600	-	-	0	0	-	5.487	5.389	5.879	-	-	0	-	0.00%
2013-06-07	0	0.560	0.560	0.570	0.560	0.570	180,000	101,260	0.5626	5.487	5.487	5.585	5.487	5.585	18,371	5.5120	-1.75%
2013-06-06	0	0.570	0.550	0.570	0.570	0.590	480,000	277,200	0.5775	5.585	5.389	5.585	5.585	5.781	48,989	5.6585	-3.39%
2013-06-05	0	0.590	0.590	0.600	0.590	0.600	358,000	213,720	0.5970	5.781	5.781	5.879	5.781	5.879	36,537	5.8494	0.00%
2013-06-04	0	0.590	0.580	0.610	0.590	0.620	252,000	154,680	0.6138	5.781	5.683	5.977	5.781	6.075	25,719	6.0142	1.72%
2013-06-03	0	0.580	0.580	0.630	0.580	0.600	210,000	123,800	0.5895	5.683	5.683	6.173	5.683	5.879	21,432	5.7763	-10.77%
2013-05-31	0	0.650	0.590	0.660	0.630	0.650	60,000	38,800	0.6467	6.369	5.781	6.467	6.173	6.369	6,124	6.3362	3.17%
2013-05-30	0	0.630	0.570	0.660	-	-	0	0	-	6.173	5.585	6.467	-	-	0	-	0.00%
2013-05-29	0	0.630	0.570	0.640	-	-	0	0	-	6.173	5.585	6.271	-	-	0	-	0.00%
2013-05-28	0	0.630	0.580	0.630	-	-	0	0	-	6.173	5.683	6.173	-	-	0	-	0.00%
2013-05-27	0	0.630	0.600	0.630	0.630	0.630	2,000	1,260	0.6300	6.173	5.879	6.173	6.173	6.173	204	6.1729	5.00%
2013-05-24	0	0.600	0.590	0.630	0.590	0.600	124,000	73,700	0.5944	5.879	5.781	6.173	5.781	5.879	12,655	5.8236	1.69%
2013-05-23	0	0.590	0.590	0.610	0.590	0.600	166,000	98,740	0.5948	5.781	5.781	5.977	5.781	5.879	16,942	5.8282	-3.28%
2013-05-22	0	0.610	0.590	0.660	-	-	0	0	-	5.977	5.781	6.467	-	-	0	-	0.00%
2013-05-21	0	0.610	0.600	0.610	0.610	0.630	52,000	31,760	0.6108	5.977	5.879	5.977	5.977	6.173	5,307	5.9844	1.67%
2013-05-20	0	0.600	0.600	0.670	0.600	0.600	42,000	25,200	0.6000	5.879	5.879	6.565	5.879	5.879	4,286	5.8789	-1.64%
2013-05-16	0	0.610	0.580	0.610	-	-	0	0	-	5.977	5.683	5.977	-	-	0	-	0.00%
2013-05-15	0	0.610	0.590	0.610	0.610	0.610	20,000	12,200	0.6100	5.977	5.781	5.977	5.977	5.977	2,041	5.9769	5.17%
2013-05-14	0	0.580	0.580	0.610	0.570	0.620	152,000	88,860	0.5846	5.683	5.683	5.977	5.585	6.075	15,513	5.7281	-10.77%
2013-05-13	0	0.650	0.640	0.650	0.620	0.790	292,000	186,780	0.6397	6.369	6.271	6.369	6.075	7.741	29,801	6.2675	-13.33%
2013-05-10	0	0.750	0.580	0.750	0.580	0.750	14,000	8,460	0.6043	7.349	5.683	7.349	5.683	7.349	1,429	5.9209	25.00%
2013-05-09	0	0.600	0.590	0.610	-	-	0	0	-	5.879	5.781	5.977	-	-	0	-	0.00%
2013-05-08	0	0.600	0.590	0.630	0.600	0.600	10,000	6,000	0.6000	5.879	5.781	6.173	5.879	5.879	1,021	5.8789	3.45%
2013-05-07	0	0.580	0.580	0.600	0.580	0.590	208,000	122,180	0.5874	5.683	5.683	5.879	5.683	5.781	21,228	5.7555	0.00%
2013-05-06	0	0.580	0.580	0.600	0.580	0.580	50,000	29,000	0.5800	5.683	5.683	5.879	5.683	5.683	5,103	5.6830	0.00%
2013-05-03	0	0.580	0.580	0.590	0.580	0.580	200,000	116,000	0.5800	5.683	5.683	5.781	5.683	5.683	20,412	5.6830	1.75%
2013-05-02	0	0.570	0.570	0.600	-	-	0	0	-	5.585	5.585	5.879	-	-	0	-	0.00%
2013-04-30	0	0.570	0.560	0.590	-	-	0	0	-	5.585	5.487	5.781	-	-	0	-	0.00%
2013-04-29	0	0.570	0.560	0.570	0.570	0.570	156,000	88,920	0.5700	5.585	5.487	5.585	5.585	5.585	15,921	5.5850	-3.39%
2013-04-26	0	0.590	0.580	0.630	0.580	0.590	290,000	170,100	0.5866	5.781	5.683	6.173	5.683	5.781	29,597	5.7472	1.72%
2013-04-25	0	0.580	0.550	0.580	0.580	0.580	30,000	17,400	0.5800	5.683	5.389	5.683	5.683	5.683	3,062	5.6830	1.75%
2013-04-24	0	0.570	0.560	0.580	0.570	0.580	210,000	119,780	0.5704	5.585	5.487	5.683	5.585	5.683	21,432	5.5887	1.79%
2013-04-23	0	0.560	0.560	0.570	0.560	0.580	672,000	382,800	0.5696	5.487	5.487	5.585	5.487	5.683	68,584	5.5815	-3.45%
2013-04-22	0	0.580	0.570	0.600	0.580	0.620	422,000	251,620	0.5963	5.683	5.585	5.879	5.683	6.075	43,069	5.8422	-7.94%
2013-04-19	0	0.630	0.620	0.650	0.630	0.650	624,000	395,240	0.6334	6.173	6.075	6.369	6.173	6.369	63,685	6.2062	-5.97%
2013-04-18	0	0.670	0.650	0.670	-	-	0	0	-	6.565	6.369	6.565	-	-	0	-	0.00%
2013-04-17	0	0.670	0.670	0.700	0.650	0.660	54,000	35,600	0.6593	6.565	6.565	6.859	6.369	6.467	5,511	6.4596	0.00%
2013-04-16	0	0.670	0.670	0.780	0.660	0.660	120,000	79,200	0.6600	6.565	6.565	7.643	6.467	6.467	12,247	6.4668	0.00%
2013-04-15	0	0.670	0.670	0.690	0.660	0.670	252,000	167,560	0.6649	6.565	6.565	6.761	6.467	6.565	25,719	6.5150	-1.47%
2013-04-12	0	0.680	0.660	0.690	0.670	0.680	120,000	81,500	0.6792	6.663	6.467	6.761	6.565	6.663	12,247	6.6546	0.00%
2013-04-11	0	0.680	0.660	0.680	0.660	0.680	42,000	28,200	0.6714	6.663	6.467	6.663	6.467	6.663	4,286	6.5788	4.62%
2013-04-10	0	0.650	0.650	0.700	0.650	0.660	270,000	176,020	0.6519	6.369	6.369	6.859	6.369	6.467	27,556	6.3877	0.00%
2013-04-09	0	0.650	0.650	0.690	0.640	0.660	160,000	102,740	0.6421	6.369	6.369	6.761	6.271	6.467	16,330	6.2917	-4.41%
2013-04-08	0	0.680	0.680	0.730	0.670	0.740	70,000	47,040	0.6720	6.663	6.663	7.153	6.565	7.251	7,144	6.5844	6.25%
2013-04-05	0	0.640	0.630	0.660	0.640	0.680	330,000	216,600	0.6564	6.271	6.173	6.467	6.271	6.663	33,680	6.4312	-7.25%
2013-04-03	0	0.690	0.690	0.700	0.660	0.700	210,000	140,120	0.6672	6.761	6.761	6.859	6.467	6.859	21,432	6.5377	-2.82%
2013-04-02	0	0.710	0.690	0.710	0.700	0.790	2,024,000	1,495,480	0.7389	6.957	6.761	6.957	6.859	7.741	206,568	7.2396	-14.46%
2013-03-28	0	0.830	0.830	0.840	0.780	0.820	188,000	151,420	0.8054	8.133	8.133	8.230	7.643	8.035	19,187	7.8917	-5.68%
2013-03-27	0	0.880	0.840	0.880	0.880	0.880	28,000	24,640	0.8800	8.622	8.230	8.622	8.622	8.622	2,858	8.6224	2.33%
2013-03-26	0	0.860	0.850	0.870	0.860	0.870	110,000	95,100	0.8645	8.426	8.328	8.524	8.426	8.524	11,227	8.4710	-1.15%
2013-03-25	0	0.870	0.870	0.890	0.860	0.860	178,000	153,080	0.8600	8.524	8.524	8.720	8.426	8.426	18,167	8.4265	0.00%
2013-03-22	0	0.870	0.870	0.880	0.850	0.850	18,000	15,300	0.8500	8.524	8.524	8.622	8.328	8.328	1,837	8.3285	1.16%
2013-03-21	0	0.860	0.840	0.860	-	-	0	0	-	8.426	8.230	8.426	-	-	0	-	0.00%
2013-03-20	0	0.860	0.870	0.880	-	-	0	0	-	8.426	8.524	8.622	-	-	0	-	1.18%
2013-03-19	0	0.850	0.850	0.860	0.850	0.850	22,000	18,700	0.8500	8.328	8.328	8.426	8.328	8.328	2,245	8.3285	-1.16%
2013-03-18	0	0.860	0.860	0.870	0.840	0.850	232,000	195,780	0.8439	8.426	8.426	8.524	8.230	8.328	23,678	8.2685	-1.15%
2013-03-15	0	0.870	0.870	0.880	0.850	0.850	54,000	45,900	0.8500	8.524	8.524	8.622	8.328	8.328	5,511	8.3285	1.16%
2013-03-14	0	0.860	0.850	0.880	-	-	0	0	-	8.426	8.328	8.622	-	-	0	-	0.00%
2013-03-13	0	0.860	0.860	0.880	0.830	0.860	136,000	114,600	0.8426	8.426	8.426	8.622	8.133	8.426	13,880	8.2564	-2.27%
2013-03-12	0	0.880	0.840	0.880	-	-	0	0	-	8.622	8.230	8.622	-	-	0	-	0.00%
2013-03-11	0	0.880	0.880	0.890	0.840	0.840	20,000	16,800	0.8400	8.622	8.622	8.720	8.230	8.230	2,041	8.2305	3.53%
2013-03-08	0	0.850	0.850	0.860	0.850	0.850	4,000	3,400	0.8500	8.328	8.328	8.426	8.328	8.328	408	8.3285	0.00%
2013-03-07	0	0.850	0.850	0.860	0.850	0.850	14,000	11,900	0.8500	8.328	8.328	8.426	8.328	8.328	1,429	8.3285	-1.16%
2013-03-06	0	0.860	0.860	0.880	0.860	0.860	4,000	3,440	0.8600	8.426	8.426	8.622	8.426	8.426	408	8.4265	2.38%
2013-03-05	0	0.840	0.840	0.870	0.840	0.840	10,000	8,400	0.8400	8.230	8.230	8.524	8.230	8.230	1,021	8.2305	-3.45%
2013-03-04	0	0.870	0.850	0.870	-	-	0	0	-	8.524	8.328	8.524	-	-	0	-	0.00%
2013-03-01	0	0.870	0.870	0.890	0.870	0.890	90,000	79,100	0.8789	8.524	8.524	8.720	8.524	8.720	9,185	8.6115	0.00%
2013-02-28	0	0.870	0.860	0.870	0.850	0.870	274,000	235,860	0.8608	8.524	8.426	8.524	8.328	8.524	27,964	8.4343	0.00%
2013-02-27	0	0.870	0.850	0.870	0.860	0.880	160,000	139,920	0.8745	8.524	8.328	8.524	8.426	8.622	16,330	8.5685	1.16%
2013-02-26	0	0.860	0.830	0.860	-	-	0	0	-	8.426	8.133	8.426	-	-	0	-	0.00%
2013-02-25	0	0.860	0.840	0.860	-	-	0	0	-	8.426	8.230	8.426	-	-	0	-	-1.15%
2013-02-22	0	0.870	0.850	0.890	-	-	0	0	-	8.524	8.328	8.720	-	-	0	-	0.00%
2013-02-21	0	0.870	0.860	0.870	0.850	0.870	164,000	141,040	0.8600	8.524	8.426	8.524	8.328	8.524	16,738	8.4265	-1.14%
2013-02-20	0	0.880	0.870	0.890	-	-	0	0	-	8.622	8.524	8.720	-	-	0	-	0.00%
2013-02-19	0	0.880	0.870	0.890	-	-	0	0	-	8.622	8.524	8.720	-	-	0	-	0.00%
2013-02-18	0	0.880	0.860	0.880	0.880	0.880	32,000	28,160	0.8800	8.622	8.426	8.622	8.622	8.622	3,266	8.6224	1.15%
2013-02-15	0	0.870	0.870	0.890	0.860	0.860	24,000	20,640	0.8600	8.524	8.524	8.720	8.426	8.426	2,449	8.4265	1.16%
2013-02-14	0	0.860	0.860	0.900	-	-	0	0	-	8.426	8.426	8.818	-	-	0	-	1.18%
2013-02-08	0	0.850	0.850	0.900	0.850	0.850	66,000	56,100	0.8500	8.328	8.328	8.818	8.328	8.328	6,736	8.3285	-4.49%
2013-02-07	0	0.890	0.870	0.900	0.880	0.890	42,000	37,360	0.8895	8.720	8.524	8.818	8.622	8.720	4,286	8.7157	-1.11%
2013-02-06	0	0.900	0.890	0.900	0.890	0.910	272,000	244,600	0.8993	8.818	8.720	8.818	8.720	8.916	27,760	8.8112	-1.10%
2013-02-05	0	0.910	0.880	0.910	0.860	0.950	312,000	274,020	0.8783	8.916	8.622	8.916	8.426	9.308	31,843	8.6055	5.81%
2013-02-04	0	0.860	0.860	0.870	0.850	0.850	30,000	25,500	0.8500	8.426	8.426	8.524	8.328	8.328	3,062	8.3285	1.18%
2013-02-01	0	0.850	0.850	0.870	0.840	0.850	328,000	275,800	0.8409	8.328	8.328	8.524	8.230	8.328	33,475	8.2389	0.00%
2013-01-31	0	0.850	0.850	0.860	0.850	0.850	40,000	34,000	0.8500	8.328	8.328	8.426	8.328	8.328	4,082	8.3285	1.19%
2013-01-30	0	0.840	0.840	0.860	0.840	0.840	50,000	42,000	0.8400	8.230	8.230	8.426	8.230	8.230	5,103	8.2305	0.00%
2013-01-29	0	0.840	0.840	0.850	0.840	0.840	96,000	80,640	0.8400	8.230	8.230	8.328	8.230	8.230	9,798	8.2305	-1.18%
2013-01-28	0	0.850	0.840	0.870	0.850	0.850	36,000	30,600	0.8500	8.328	8.230	8.524	8.328	8.328	3,674	8.3285	0.00%
2013-01-25	0	0.850	0.840	0.860	0.830	0.850	298,000	250,660	0.8411	8.328	8.230	8.426	8.133	8.328	30,414	8.2417	-2.30%
2013-01-24	0	0.870	0.850	0.880	0.870	0.870	60,000	52,200	0.8700	8.524	8.328	8.622	8.524	8.524	6,124	8.5244	0.00%
2013-01-23	0	0.870	0.840	0.890	-	-	0	0	-	8.524	8.230	8.720	-	-	0	-	0.00%
2013-01-22	0	0.870	0.850	0.870	0.870	0.870	24,000	20,480	0.8533	8.524	8.328	8.524	8.524	8.524	2,449	8.3611	4.82%
2013-01-21	0	0.830	0.830	0.880	0.830	0.880	84,000	71,220	0.8479	8.133	8.133	8.622	8.133	8.622	8,573	8.3075	-5.68%
2013-01-18	0	0.880	0.860	0.880	0.850	0.880	196,000	169,480	0.8647	8.622	8.426	8.622	8.328	8.622	20,004	8.4725	1.15%
2013-01-17	0	0.870	0.850	0.880	0.850	0.870	354,000	302,780	0.8553	8.524	8.328	8.622	8.328	8.524	36,129	8.3805	0.00%
2013-01-16	0	0.870	0.870	0.890	0.830	0.850	30,000	25,040	0.8347	8.524	8.524	8.720	8.133	8.328	3,062	8.1782	2.35%
2013-01-15	0	0.850	0.850	0.860	0.850	0.860	58,000	49,380	0.8514	8.328	8.328	8.426	8.328	8.426	5,919	8.3420	-1.16%
2013-01-14	0	0.860	0.860	0.870	0.850	0.880	136,000	118,900	0.8743	8.426	8.426	8.524	8.328	8.622	13,880	8.5662	-1.15%
2013-01-11	0	0.870	0.850	0.870	0.880	0.880	48,000	42,240	0.8800	8.524	8.328	8.524	8.622	8.622	4,899	8.6224	1.16%
2013-01-10	0	0.860	0.860	0.870	0.840	0.870	314,000	271,620	0.8650	8.426	8.426	8.524	8.230	8.524	32,047	8.4758	0.00%
2013-01-09	0	0.860	0.840	0.860	0.860	0.870	30,800	26,508	0.8606	8.426	8.230	8.426	8.426	8.524	3,143	8.4328	0.00%
2013-01-08	0	0.860	0.860	0.870	0.850	0.850	72,000	61,200	0.8500	8.426	8.426	8.524	8.328	8.328	7,348	8.3285	0.00%
2013-01-07	0	0.860	0.850	0.860	0.860	0.860	164,000	141,040	0.8600	8.426	8.328	8.426	8.426	8.426	16,738	8.4265	1.18%
2013-01-04	0	0.850	0.830	0.850	0.830	0.850	200,000	167,300	0.8365	8.328	8.133	8.328	8.133	8.328	20,412	8.1962	0.00%
2013-01-03	0	0.850	0.840	0.850	0.820	0.860	844,000	706,580	0.8372	8.328	8.230	8.328	8.035	8.426	86,138	8.2029	4.94%
2013-01-02	0	0.810	0.810	0.820	0.800	0.820	158,000	129,400	0.8190	7.937	7.937	8.035	7.839	8.035	16,125	8.0246	1.25%
2012-12-31	0	0.800	0.800	0.820	-	-	0	0	-	7.839	7.839	8.035	-	-	0	-	1.27%
2012-12-28	0	0.790	0.790	0.810	0.790	0.790	40,000	31,600	0.7900	7.741	7.741	7.937	7.741	7.741	4,082	7.7406	-1.25%
2012-12-27	0	0.800	0.790	0.800	0.790	0.820	580,000	468,120	0.8071	7.839	7.741	7.839	7.741	8.035	59,194	7.9082	-1.23%
2012-12-24	0	0.810	0.790	0.810	0.810	0.810	50,000	40,500	0.8100	7.937	7.741	7.937	7.937	7.937	5,103	7.9366	2.53%
2012-12-21	0	0.790	0.790	0.800	-	-	0	0	-	7.741	7.741	7.839	-	-	0	-	1.28%
2012-12-20	0	0.780	0.780	0.800	0.780	0.810	54,000	42,840	0.7933	7.643	7.643	7.839	7.643	7.937	5,511	7.7732	-3.70%
2012-12-19	0	0.810	0.790	0.810	0.790	0.810	224,000	180,400	0.8054	7.937	7.741	7.937	7.741	7.937	22,861	7.8911	2.53%
2012-12-18	0	0.790	0.770	0.790	0.760	0.800	626,000	489,560	0.7820	7.741	7.545	7.741	7.447	7.839	63,889	7.6626	3.95%
2012-12-17	0	0.760	0.760	0.770	0.750	0.770	328,000	250,400	0.7634	7.447	7.447	7.545	7.349	7.545	33,475	7.4801	1.33%
2012-12-14	0	0.750	0.730	0.770	-	-	0	0	-	7.349	7.153	7.545	-	-	0	-	0.00%
2012-12-13	0	0.750	0.740	0.760	0.750	0.750	130,000	97,500	0.7500	7.349	7.251	7.447	7.349	7.349	13,268	7.3487	-1.32%
2012-12-12	0	0.760	0.750	0.760	0.750	0.760	88,000	66,260	0.7530	7.447	7.349	7.447	7.349	7.447	8,981	7.3776	1.33%
2012-12-11	0	0.750	0.700	0.760	0.750	0.770	20,000	15,200	0.7600	7.349	6.859	7.447	7.349	7.545	2,041	7.4466	-2.60%
2012-12-10	0	0.770	0.750	0.770	-	-	0	0	-	7.545	7.349	7.545	-	-	0	-	0.00%
2012-12-07	0	0.770	0.730	0.770	-	-	0	0	-	7.545	7.153	7.545	-	-	0	-	0.00%
2012-12-06	0	0.770	0.740	0.770	0.770	0.770	214,000	164,780	0.7700	7.545	7.251	7.545	7.545	7.545	21,841	7.5446	0.00%
2012-12-05	0	0.770	0.770	0.780	0.750	0.750	60,000	45,000	0.7500	7.545	7.545	7.643	7.349	7.349	6,124	7.3487	2.67%
2012-12-04	0	0.750	0.730	0.770	-	-	0	0	-	7.349	7.153	7.545	-	-	0	-	0.00%
2012-12-03	0	0.750	0.730	0.770	-	-	0	0	-	7.349	7.153	7.545	-	-	0	-	0.00%
2012-11-30	0	0.750	0.740	0.750	0.750	0.750	108,000	81,000	0.7500	7.349	7.251	7.349	7.349	7.349	11,022	7.3487	0.00%
2012-11-29	0	0.750	0.750	0.790	0.750	0.750	30,000	22,500	0.7500	7.349	7.349	7.741	7.349	7.349	3,062	7.3487	0.00%
2012-11-28	0	0.750	0.730	0.750	-	-	0	0	-	7.349	7.153	7.349	-	-	0	-	-1.32%
2012-11-27	0	0.760	0.750	0.780	0.760	0.760	46,000	34,960	0.7600	7.447	7.349	7.643	7.447	7.447	4,695	7.4466	0.00%
2012-11-26	0	0.760	0.760	0.770	0.750	0.760	64,000	48,480	0.7575	7.447	7.447	7.545	7.349	7.447	6,532	7.4221	4.11%
2012-11-23	0	0.730	0.710	0.730	0.730	0.740	200,000	146,200	0.7310	7.153	6.957	7.153	7.153	7.251	20,412	7.1625	0.00%
2012-11-22	0	0.730	0.710	0.730	0.710	0.730	362,000	260,380	0.7193	7.153	6.957	7.153	6.957	7.153	36,946	7.0477	0.00%
2012-11-21	0	0.730	0.720	0.730	0.710	0.730	150,000	106,780	0.7119	7.153	7.055	7.153	6.957	7.153	15,309	6.9750	1.39%
2012-11-20	0	0.720	0.710	0.740	0.710	0.750	798,000	578,060	0.7244	7.055	6.957	7.251	6.957	7.349	81,443	7.0977	-4.00%
2012-11-19	0	0.750	0.750	0.760	0.730	0.750	250,000	185,100	0.7404	7.349	7.349	7.447	7.153	7.349	25,515	7.2546	0.00%
2012-11-16	0	0.750	0.750	0.780	0.750	0.750	70,000	52,500	0.7500	7.349	7.349	7.643	7.349	7.349	7,144	7.3487	-3.85%
2012-11-15	0	0.780	0.740	0.780	0.750	0.780	374,000	282,180	0.7545	7.643	7.251	7.643	7.349	7.643	38,170	7.3927	1.30%
2012-11-14	0	0.770	0.770	0.780	0.760	0.790	200,000	153,940	0.7697	7.545	7.545	7.643	7.447	7.741	20,412	7.5417	-1.28%
2012-11-13	0	0.780	0.780	0.820	0.780	0.810	196,000	153,220	0.7817	7.643	7.643	8.035	7.643	7.937	20,004	7.6596	-4.88%
2012-11-12	0	0.820	0.780	0.830	-	-	0	0	-	8.035	7.643	8.133	-	-	0	-	0.00%
2012-11-09	0	0.820	0.800	0.850	-	-	0	0	-	8.035	7.839	8.328	-	-	0	-	0.00%
2012-11-08	0	0.820	0.820	0.850	0.810	0.830	100,000	82,140	0.8214	8.035	8.035	8.328	7.937	8.133	10,206	8.0483	-3.53%
2012-11-07	0	0.850	0.810	0.850	0.850	0.850	100,000	85,000	0.8500	8.328	7.937	8.328	8.328	8.328	10,206	8.3285	6.25%
2012-11-06	0	0.800	0.780	0.800	0.800	0.850	56,000	44,900	0.8018	7.839	7.643	7.839	7.839	8.328	5,715	7.8561	0.00%
2012-11-05	0	0.800	0.780	0.800	-	-	0	0	-	7.839	7.643	7.839	-	-	0	-	0.00%
2012-11-02	0	0.800	0.800	0.810	0.790	0.810	82,000	64,820	0.7905	7.839	7.839	7.937	7.741	7.937	8,369	7.7454	-1.23%
2012-11-01	0	0.810	0.790	0.810	-	-	0	0	-	7.937	7.741	7.937	-	-	0	-	0.00%
2012-10-31	0	0.810	0.820	0.840	0.790	0.790	18,000	14,220	0.7900	7.937	8.035	8.230	7.741	7.741	1,837	7.7406	2.53%
2012-10-30	0	0.790	0.780	0.830	-	-	0	0	-	7.741	7.643	8.133	-	-	0	-	0.00%
2012-10-29	0	0.790	0.780	0.830	0.790	0.850	142,000	112,300	0.7908	7.741	7.643	8.133	7.741	8.328	14,492	7.7489	-2.47%
2012-10-26	0	0.810	0.790	0.810	-	-	0	0	-	7.937	7.741	7.937	-	-	0	-	0.00%
2012-10-25	0	0.810	0.790	0.810	0.810	0.830	114,000	92,900	0.8149	7.937	7.741	7.937	7.937	8.133	11,635	7.9847	0.00%
2012-10-24	0	0.810	0.790	0.820	-	-	0	0	-	7.937	7.741	8.035	-	-	0	-	0.00%
2012-10-22	0	0.810	0.780	0.810	0.780	0.810	86,000	67,200	0.7814	7.937	7.643	7.937	7.643	7.937	8,777	7.6563	0.00%
2012-10-19	0	0.810	0.780	0.810	-	-	0	0	-	7.937	7.643	7.937	-	-	0	-	-1.22%
2012-10-18	0	0.820	0.810	0.820	0.790	0.820	228,000	183,700	0.8057	8.035	7.937	8.035	7.741	8.035	23,270	7.8944	1.23%
2012-10-17	0	0.810	0.790	0.810	-	-	0	0	-	7.937	7.741	7.937	-	-	0	-	0.00%
2012-10-16	0	0.810	0.770	0.810	0.790	0.810	100,000	79,320	0.7932	7.937	7.545	7.937	7.741	7.937	10,206	7.7719	3.85%
2012-10-15	0	0.780	0.760	0.800	0.780	0.780	28,000	21,840	0.7800	7.643	7.447	7.839	7.643	7.643	2,858	7.6426	0.00%
2012-10-12	0	0.780	0.750	0.780	-	-	0	0	-	7.643	7.349	7.643	-	-	0	-	0.00%
2012-10-11	0	0.780	0.750	0.780	0.750	0.780	114,000	87,400	0.7667	7.643	7.349	7.643	7.349	7.643	11,635	7.5120	0.00%
2012-10-10	0	0.780	0.750	0.780	-	-	0	0	-	7.643	7.349	7.643	-	-	0	-	0.00%
2012-10-09	0	0.780	0.760	0.780	-	-	0	0	-	7.643	7.447	7.643	-	-	0	-	-1.27%
2012-10-08	0	0.790	0.790	0.800	0.730	0.800	236,000	178,300	0.7555	7.741	7.741	7.839	7.153	7.839	24,086	7.4026	6.76%
2012-10-05	0	0.740	0.730	0.750	0.740	0.750	112,000	83,780	0.7480	7.251	7.153	7.349	7.251	7.349	11,431	7.3294	-1.33%
2012-10-04	0	0.750	0.710	0.770	-	-	0	0	-	7.349	6.957	7.545	-	-	0	-	0.00%
2012-10-03	0	0.750	0.700	0.750	0.750	0.750	30,000	22,500	0.7500	7.349	6.859	7.349	7.349	7.349	3,062	7.3487	1.35%
2012-09-28	0	0.740	0.730	0.790	0.730	0.760	86,000	63,420	0.7374	7.251	7.153	7.741	7.153	7.447	8,777	7.2256	1.09%
2012-09-27	0	0.750	0.750	0.760	0.750	0.750	72,000	54,000	0.7500	7.172	7.172	7.268	7.172	7.172	7,529	7.1723	-1.32%
2012-09-26	0	0.760	0.760	0.800	0.750	0.760	76,000	57,500	0.7566	7.268	7.268	7.650	7.172	7.268	7,947	7.2352	2.70%
2012-09-25	0	0.740	0.740	0.780	0.740	0.750	40,000	29,940	0.7485	7.077	7.077	7.459	7.077	7.172	4,183	7.1579	-6.33%
2012-09-24	0	0.790	0.740	0.790	0.740	0.790	102,000	76,080	0.7459	7.555	7.077	7.555	7.077	7.555	10,666	7.1329	3.95%
2012-09-21	0	0.760	0.740	0.770	-	-	0	0	-	7.268	7.077	7.364	-	-	0	-	0.00%
2012-09-20	0	0.760	0.760	0.790	0.760	0.770	70,000	53,400	0.7629	7.268	7.268	7.555	7.268	7.364	7,320	7.2952	-3.80%
2012-09-19	0	0.790	0.770	0.790	0.760	0.810	202,000	156,240	0.7735	7.555	7.364	7.555	7.268	7.746	21,123	7.3967	3.95%
2012-09-18	0	0.760	0.730	0.760	0.760	0.760	12,000	9,120	0.7600	7.268	6.981	7.268	7.268	7.268	1,255	7.2679	0.00%
2012-09-17	0	0.760	0.730	0.760	0.730	0.760	108,000	79,200	0.7333	7.268	6.981	7.268	6.981	7.268	11,293	7.0129	0.00%
2012-09-14	0	0.760	0.750	0.770	0.750	0.760	90,000	68,000	0.7556	7.268	7.172	7.364	7.172	7.268	9,411	7.2254	1.33%
2012-09-13	0	0.750	0.730	0.760	0.750	0.760	22,000	16,520	0.7509	7.172	6.981	7.268	7.172	7.268	2,301	7.1810	0.00%
2012-09-12	0	0.750	0.730	0.750	0.720	0.760	32,000	23,200	0.7250	7.172	6.981	7.172	6.885	7.268	3,346	6.9332	4.17%
2012-09-11	0	0.720	0.720	0.730	0.720	0.720	12,000	8,640	0.7200	6.885	6.885	6.981	6.885	6.885	1,255	6.8854	-4.00%
2012-09-10	0	0.750	0.730	0.750	-	-	0	0	-	7.172	6.981	7.172	-	-	0	-	0.00%
2012-09-07	0	0.750	0.730	0.770	0.730	0.750	118,000	86,580	0.7337	7.172	6.981	7.364	6.981	7.172	12,339	7.0167	2.74%
2012-09-06	0	0.730	0.730	0.740	0.710	0.750	208,000	152,220	0.7318	6.981	6.981	7.077	6.790	7.172	21,750	6.9985	-3.95%
2012-09-05	0	0.760	0.740	0.760	0.740	0.760	230,000	171,960	0.7477	7.268	7.077	7.268	7.077	7.268	24,051	7.1498	0.00%
2012-09-04	0	0.760	0.740	0.760	0.740	0.760	98,000	73,560	0.7506	7.268	7.077	7.268	7.077	7.268	10,248	7.1781	-2.56%
2012-09-03	0	0.780	0.760	0.780	0.770	0.790	154,000	120,100	0.7799	7.459	7.268	7.459	7.364	7.555	16,104	7.4579	2.63%
2012-08-31	0	0.760	0.750	0.770	0.740	0.850	2,930,000	2,324,100	0.7932	7.268	7.172	7.364	7.077	8.129	306,387	7.5855	8.57%
2012-08-30	0	0.700	0.700	0.710	0.700	0.720	174,000	122,700	0.7052	6.694	6.694	6.790	6.694	6.885	18,195	6.7436	-2.78%
2012-08-29	0	0.720	0.700	0.720	-	-	0	0	-	6.885	6.694	6.885	-	-	0	-	-1.37%
2012-08-28	0	0.730	0.720	0.730	0.710	0.730	100,000	72,000	0.7200	6.981	6.885	6.981	6.790	6.981	10,457	6.8854	0.00%
2012-08-27	0	0.730	0.710	0.730	0.710	0.740	290,000	211,140	0.7281	6.981	6.790	6.981	6.790	7.077	30,325	6.9626	2.82%
2012-08-24	0	0.710	0.690	0.710	0.710	0.710	42,000	29,820	0.7100	6.790	6.599	6.790	6.790	6.790	4,392	6.7898	1.43%
2012-08-23	0	0.700	0.690	0.700	0.680	0.710	97,000	67,830	0.6993	6.694	6.599	6.694	6.503	6.790	10,143	6.6872	0.00%
2012-08-22	0	0.700	0.670	0.710	0.700	0.700	50,000	35,000	0.7000	6.694	6.407	6.790	6.694	6.694	5,228	6.6941	0.00%
2012-08-21	0	0.700	0.680	0.710	0.700	0.700	66,000	46,200	0.7000	6.694	6.503	6.790	6.694	6.694	6,902	6.6941	0.00%
2012-08-20	0	0.700	0.660	0.700	0.700	0.700	4,000	2,800	0.7000	6.694	6.312	6.694	6.694	6.694	418	6.6941	0.00%
2012-08-17	0	0.700	0.690	0.710	0.700	0.700	2,000	1,400	0.7000	6.694	6.599	6.790	6.694	6.694	209	6.6941	1.45%
2012-08-16	0	0.690	0.690	0.700	0.680	0.690	52,000	35,380	0.6804	6.599	6.599	6.694	6.503	6.599	5,438	6.5066	-1.43%
2012-08-15	0	0.700	0.690	0.700	0.700	0.710	62,000	43,500	0.7016	6.694	6.599	6.694	6.694	6.790	6,483	6.7096	0.00%
2012-08-14	0	0.700	0.680	0.700	-	-	0	0	-	6.694	6.503	6.694	-	-	0	-	0.00%
2012-08-13	0	0.700	0.680	0.700	-	-	0	0	-	6.694	6.503	6.694	-	-	0	-	0.00%
2012-08-10	0	0.700	0.690	0.700	0.700	0.700	126,000	88,200	0.7000	6.694	6.599	6.694	6.694	6.694	13,176	6.6941	-1.41%
2012-08-09	0	0.710	0.710	0.720	0.700	0.720	1,040,000	733,720	0.7055	6.790	6.790	6.885	6.694	6.885	108,752	6.7467	-1.39%
2012-08-08	0	0.720	0.710	0.720	0.710	0.720	150,000	107,680	0.7179	6.885	6.790	6.885	6.790	6.885	15,685	6.8650	1.41%
2012-08-07	0	0.710	0.710	0.720	0.710	0.720	520,000	371,480	0.7144	6.790	6.790	6.885	6.790	6.885	54,376	6.8317	-1.39%
2012-08-06	0	0.720	0.720	0.730	0.710	0.720	104,000	74,280	0.7142	6.885	6.885	6.981	6.790	6.885	10,875	6.8302	0.00%
2012-08-03	0	0.720	0.710	0.740	0.710	0.720	268,000	192,260	0.7174	6.885	6.790	7.077	6.790	6.885	28,025	6.8604	0.00%
2012-08-02	0	0.720	0.710	0.750	0.710	0.720	82,000	58,440	0.7127	6.885	6.790	7.172	6.790	6.885	8,575	6.8154	0.00%
2012-08-01	0	0.720	0.710	0.740	0.700	0.720	328,000	233,180	0.7109	6.885	6.790	7.077	6.694	6.885	34,299	6.7985	1.41%
2012-07-31	0	0.710	0.700	0.730	0.700	0.710	192,000	135,460	0.7055	6.790	6.694	6.981	6.694	6.790	20,077	6.7469	0.00%
2012-07-30	0	0.710	0.690	0.710	-	-	0	0	-	6.790	6.599	6.790	-	-	0	-	0.00%
2012-07-27	0	0.710	0.690	0.710	0.700	0.710	84,000	58,740	0.6993	6.790	6.599	6.790	6.694	6.790	8,784	6.6873	1.43%
2012-07-26	0	0.700	0.690	0.710	0.700	0.700	114,000	79,800	0.7000	6.694	6.599	6.790	6.694	6.694	11,921	6.6941	-1.41%
2012-07-25	0	0.710	0.700	0.710	0.690	0.710	94,000	65,800	0.7000	6.790	6.694	6.790	6.599	6.790	9,829	6.6941	0.00%
2012-07-24	0	0.710	0.700	0.710	0.710	0.710	4,000	2,840	0.7100	6.790	6.694	6.790	6.790	6.790	418	6.7898	0.00%
2012-07-23	0	0.710	0.700	0.730	-	-	0	0	-	6.790	6.694	6.981	-	-	0	-	0.00%
2012-07-20	0	0.710	0.700	0.730	0.710	0.710	30,000	21,300	0.7100	6.790	6.694	6.981	6.790	6.790	3,137	6.7898	1.43%
2012-07-19	0	0.700	0.700	0.730	0.700	0.700	40,000	28,000	0.7000	6.694	6.694	6.981	6.694	6.694	4,183	6.6941	0.00%
2012-07-18	0	0.700	0.690	0.740	-	-	0	0	-	6.694	6.599	7.077	-	-	0	-	0.00%
2012-07-17	0	0.700	0.690	0.720	-	-	0	0	-	6.694	6.599	6.885	-	-	0	-	0.00%
2012-07-16	0	0.700	0.690	0.710	0.700	0.710	164,000	115,300	0.7030	6.694	6.599	6.790	6.694	6.790	17,149	6.7233	-1.41%
2012-07-13	0	0.710	0.710	0.740	0.710	0.710	120,000	85,200	0.7100	6.790	6.790	7.077	6.790	6.790	12,548	6.7898	0.00%
2012-07-12	0	0.710	0.700	0.740	0.710	0.710	50,000	35,500	0.7100	6.790	6.694	7.077	6.790	6.790	5,228	6.7898	0.00%
2012-07-11	0	0.710	0.710	0.750	0.710	0.710	60,000	42,600	0.7100	6.790	6.790	7.172	6.790	6.790	6,274	6.7898	-1.39%
2012-07-10	0	0.720	0.720	0.750	0.710	0.710	28,000	19,880	0.7100	6.885	6.885	7.172	6.790	6.790	2,928	6.7898	0.00%
2012-07-09	0	0.720	0.720	0.730	0.710	0.720	116,000	82,920	0.7148	6.885	6.885	6.981	6.790	6.885	12,130	6.8359	-1.37%
2012-07-06	0	0.730	0.730	0.760	0.720	0.730	64,000	46,360	0.7244	6.981	6.981	7.268	6.885	6.981	6,692	6.9272	0.00%
2012-07-05	0	0.730	0.720	0.760	0.720	0.730	34,000	24,520	0.7212	6.981	6.885	7.268	6.885	6.981	3,555	6.8967	0.00%
2012-07-04	0	0.730	0.720	0.740	0.720	0.730	80,000	57,700	0.7213	6.981	6.885	7.077	6.885	6.981	8,366	6.8974	0.00%
2012-07-03	0	0.730	0.720	0.740	0.720	0.730	226,000	163,020	0.7213	6.981	6.885	7.077	6.885	6.981	23,633	6.8981	-3.95%
2012-06-29	0	0.760	0.720	0.760	-	-	0	0	-	7.268	6.885	7.268	-	-	0	-	0.00%
2012-06-28	0	0.760	0.710	0.760	0.710	0.760	106,000	75,600	0.7132	7.268	6.790	7.268	6.790	7.268	11,084	6.8204	4.11%
2012-06-27	0	0.730	0.730	0.750	0.720	0.720	10,000	7,200	0.7200	6.981	6.981	7.172	6.885	6.885	1,046	6.8854	0.00%
2012-06-26	0	0.730	0.710	0.760	-	-	0	0	-	6.981	6.790	7.268	-	-	0	-	0.00%
2012-06-25	0	0.730	0.730	0.740	0.730	0.750	136,000	100,280	0.7374	6.981	6.981	7.077	6.981	7.172	14,221	7.0513	-1.35%
2012-06-22	0	0.740	0.730	0.760	-	-	0	0	-	7.077	6.981	7.268	-	-	0	-	0.00%
2012-06-21	0	0.740	0.730	0.770	-	-	0	0	-	7.077	6.981	7.364	-	-	0	-	0.00%
2012-06-20	0	0.740	0.740	0.750	0.730	0.730	120,000	87,600	0.7300	7.077	7.077	7.172	6.981	6.981	12,548	6.9810	0.00%
2012-06-19	0	0.740	0.730	0.740	0.740	0.740	74,000	54,760	0.7400	7.077	6.981	7.077	7.077	7.077	7,738	7.0767	1.37%
2012-06-18	0	0.730	0.730	0.760	0.710	0.760	200,000	142,900	0.7145	6.981	6.981	7.268	6.790	7.268	20,914	6.8328	2.82%
2012-06-15	0	0.710	0.710	0.740	0.710	0.710	30,000	21,300	0.7100	6.790	6.790	7.077	6.790	6.790	3,137	6.7898	-2.34%
2012-06-14	0	0.770	0.770	0.790	0.740	0.780	298,000	224,500	0.7534	6.952	6.952	7.133	6.681	7.043	33,005	6.8021	2.67%
2012-06-13	0	0.750	0.720	0.770	0.740	0.750	116,000	86,640	0.7469	6.772	6.501	6.952	6.681	6.772	12,847	6.7437	2.74%
2012-06-12	0	0.730	0.730	0.760	0.730	0.910	300,000	228,600	0.7620	6.591	6.591	6.862	6.591	8.216	33,226	6.8801	0.00%
2012-06-11	0	0.730	0.730	0.790	0.720	0.720	56,000	40,320	0.7200	6.591	6.591	7.133	6.501	6.501	6,202	6.5009	-1.35%
2012-06-08	0	0.740	0.720	0.740	0.710	0.740	102,000	75,160	0.7369	6.681	6.501	6.681	6.411	6.681	11,297	6.6531	-3.90%
2012-06-07	0	0.770	0.730	0.770	0.750	0.800	84,000	63,140	0.7517	6.952	6.591	6.952	6.772	7.223	9,303	6.7868	0.00%
2012-06-06	0	0.770	0.720	0.770	0.730	0.780	246,000	183,000	0.7439	6.952	6.501	6.952	6.591	7.043	27,245	6.7167	5.48%
2012-06-05	0	0.730	0.690	0.730	-	-	0	0	-	6.591	6.230	6.591	-	-	0	-	0.00%
2012-06-04	0	0.730	0.680	0.730	-	-	0	0	-	6.591	6.140	6.591	-	-	0	-	0.00%
2012-06-01	0	0.730	0.690	0.730	-	-	0	0	-	6.591	6.230	6.591	-	-	0	-	-1.35%
2012-05-31	0	0.740	0.710	0.740	0.740	0.740	2,000	1,480	0.7400	6.681	6.411	6.681	6.681	6.681	222	6.6815	1.37%
2012-05-30	0	0.730	0.700	0.730	0.740	0.740	2,000	1,480	0.7400	6.591	6.320	6.591	6.681	6.681	222	6.6815	0.00%
2012-05-29	0	0.730	0.700	0.730	0.730	0.730	2,000	1,460	0.7300	6.591	6.320	6.591	6.591	6.591	222	6.5912	1.39%
2012-05-28	0	0.720	0.710	0.730	0.700	0.720	74,000	51,880	0.7011	6.501	6.411	6.591	6.320	6.501	8,196	6.3301	2.86%
2012-05-25	0	0.700	0.700	0.720	0.700	0.730	232,000	164,820	0.7104	6.320	6.320	6.501	6.320	6.591	25,695	6.4145	-5.41%
2012-05-24	0	0.740	0.710	0.750	0.730	0.740	108,000	79,840	0.7393	6.681	6.411	6.772	6.591	6.681	11,961	6.6748	1.37%
2012-05-23	0	0.730	0.710	0.730	0.710	0.730	284,000	203,260	0.7157	6.591	6.411	6.591	6.411	6.591	31,454	6.4621	-2.67%
2012-05-22	0	0.750	0.730	0.750	0.720	0.770	192,000	140,720	0.7329	6.772	6.591	6.772	6.501	6.952	21,265	6.6175	-2.60%
2012-05-21	0	0.770	0.730	0.780	0.770	0.770	24,000	18,480	0.7700	6.952	6.591	7.043	6.952	6.952	2,658	6.9523	0.00%
2012-05-18	0	0.770	0.720	0.770	0.720	0.770	146,000	106,120	0.7268	6.952	6.501	6.952	6.501	6.952	16,170	6.5627	1.32%
2012-05-17	0	0.760	0.740	0.760	0.740	0.790	100,000	77,840	0.7784	6.862	6.681	6.862	6.681	7.133	11,075	7.0282	-3.80%
2012-05-16	0	0.790	0.740	0.790	-	-	0	0	-	7.133	6.681	7.133	-	-	0	-	0.00%
2012-05-15	0	0.790	0.740	0.790	-	-	0	0	-	7.133	6.681	7.133	-	-	0	-	0.00%
2012-05-14	0	0.790	0.760	0.790	-	-	0	0	-	7.133	6.862	7.133	-	-	0	-	-1.25%
2012-05-11	0	0.800	0.790	0.800	0.770	0.800	286,000	221,100	0.7731	7.223	7.133	7.223	6.952	7.223	31,676	6.9801	0.00%
2012-05-10	0	0.800	0.790	0.800	0.790	0.800	80,000	63,320	0.7915	7.223	7.133	7.223	7.133	7.223	8,860	7.1465	-1.23%
2012-05-09	0	0.810	0.810	0.820	0.800	0.810	22,000	17,640	0.8018	7.314	7.314	7.404	7.223	7.314	2,437	7.2396	-1.22%
2012-05-08	0	0.820	0.810	0.820	0.800	0.820	92,000	73,880	0.8030	7.404	7.314	7.404	7.223	7.404	10,189	7.2507	1.23%
2012-05-07	0	0.810	0.790	0.810	0.800	0.810	212,000	169,620	0.8001	7.314	7.133	7.314	7.223	7.314	23,480	7.2241	-2.41%
2012-05-04	0	0.830	0.810	0.830	0.800	0.830	260,000	212,920	0.8189	7.494	7.314	7.494	7.223	7.494	28,796	7.3941	1.22%
2012-05-03	0	0.820	0.800	0.820	0.800	0.830	544,000	436,160	0.8018	7.404	7.223	7.404	7.223	7.494	60,250	7.2391	0.00%
2012-05-02	0	0.820	0.820	0.830	0.810	0.830	170,000	139,440	0.8202	7.404	7.404	7.494	7.314	7.494	18,828	7.4059	-2.38%
2012-04-30	0	0.840	0.820	0.840	0.830	0.850	388,000	325,120	0.8379	7.584	7.404	7.584	7.494	7.675	42,973	7.5658	-3.45%
2012-04-27	0	0.870	0.850	0.870	0.860	0.880	154,000	133,860	0.8692	7.855	7.675	7.855	7.765	7.946	17,056	7.8482	-1.14%
2012-04-26	0	0.880	0.870	0.880	0.870	0.880	50,000	43,640	0.8728	7.946	7.855	7.946	7.855	7.946	5,538	7.8805	-1.12%
2012-04-25	0	0.890	0.870	0.890	0.860	0.900	98,000	85,820	0.8757	8.036	7.855	8.036	7.765	8.126	10,854	7.9068	-1.11%
2012-04-24	0	0.900	0.870	0.900	0.860	0.900	270,000	235,480	0.8721	8.126	7.855	8.126	7.765	8.126	29,904	7.8746	0.00%
2012-04-23	0	0.900	0.880	0.900	0.890	0.910	30,000	26,820	0.8940	8.126	7.946	8.126	8.036	8.216	3,323	8.0719	-2.17%
2012-04-20	0	0.920	0.900	0.920	0.900	0.920	22,000	19,840	0.9018	8.307	8.126	8.307	8.126	8.307	2,437	8.1425	-2.13%
2012-04-19	0	0.940	0.900	0.940	0.900	0.940	170,000	155,720	0.9160	8.487	8.126	8.487	8.126	8.487	18,828	8.2706	2.17%
2012-04-18	0	0.920	0.900	0.930	0.880	0.920	230,000	207,960	0.9042	8.307	8.126	8.397	7.946	8.307	25,473	8.1638	-1.08%
2012-04-17	0	0.930	0.890	0.930	0.900	0.930	120,000	108,300	0.9025	8.397	8.036	8.397	8.126	8.397	13,290	8.1487	0.00%
2012-04-16	0	0.930	0.900	0.930	0.900	0.930	196,000	176,700	0.9015	8.397	8.126	8.397	8.126	8.397	21,708	8.1399	0.00%
2012-04-13	0	0.930	0.930	0.940	0.910	0.940	610,000	562,400	0.9220	8.397	8.397	8.487	8.216	8.487	67,560	8.3245	-1.06%
2012-04-12	0	0.940	0.930	0.960	0.910	0.980	412,000	392,620	0.9530	8.487	8.397	8.668	8.216	8.848	45,631	8.6043	3.30%
2012-04-11	0	0.910	0.920	0.950	0.910	0.990	612,000	569,640	0.9308	8.216	8.307	8.578	8.216	8.939	67,781	8.4041	-9.90%
2012-04-10	0	1.010	1.000	1.010	0.990	1.010	162,000	161,640	0.9978	9.119	9.029	9.119	8.939	9.119	17,942	9.0090	2.02%
2012-04-05	0	0.990	0.930	0.990	0.960	0.990	150,000	145,260	0.9684	8.939	8.397	8.939	8.668	8.939	16,613	8.7437	5.32%
2012-04-03	0	0.940	1.000	1.010	0.890	1.000	576,000	536,660	0.9317	8.487	9.029	9.119	8.036	9.029	63,794	8.4123	-1.05%
2012-04-02	0	0.950	0.940	0.960	0.950	1.050	1,218,000	1,186,460	0.9741	8.578	8.487	8.668	8.578	9.480	134,898	8.7952	-14.41%
2012-03-30	0	1.110	1.070	1.110	1.100	1.110	94,000	103,600	1.1021	10.02	9.661	10.02	9.932	10.02	10,411	9.9511	-0.89%
2012-03-29	0	1.120	1.080	1.120	1.100	1.130	194,000	215,040	1.1085	10.11	9.751	10.11	9.932	10.20	21,486	10.008	-0.88%
2012-03-28	0	1.130	1.120	1.130	1.110	1.130	214,000	239,240	1.1179	10.20	10.11	10.20	10.02	10.20	23,701	10.094	0.00%
2012-03-27	0	1.130	1.130	1.140	1.110	1.130	24,000	26,980	1.1242	10.20	10.20	10.29	10.02	10.20	2,658	10.150	-0.88%
2012-03-26	0	1.140	1.120	1.140	1.110	1.150	352,000	397,780	1.1301	10.29	10.11	10.29	10.02	10.38	38,985	10.203	-1.72%
2012-03-23	0	1.160	1.110	1.160	1.110	1.160	16,000	17,980	1.1238	10.47	10.02	10.47	10.02	10.47	1,772	10.146	1.75%
2012-03-22	0	1.140	1.110	1.140	1.120	1.140	150,000	168,040	1.1203	10.29	10.02	10.29	10.11	10.29	16,613	10.115	0.88%
2012-03-21	0	1.130	1.120	1.140	1.130	1.140	42,000	47,480	1.1305	10.20	10.11	10.29	10.20	10.29	4,652	10.207	-1.74%
2012-03-20	0	1.150	1.130	1.150	1.140	1.150	68,000	77,760	1.1435	10.38	10.20	10.38	10.29	10.38	7,531	10.325	-2.54%
2012-03-19	0	1.180	1.160	1.180	1.160	1.180	72,000	83,960	1.1661	10.65	10.47	10.65	10.47	10.65	7,974	10.529	-1.67%
2012-03-16	0	1.200	1.180	1.200	1.140	1.200	280,000	328,500	1.1732	10.83	10.65	10.83	10.29	10.83	31,011	10.593	2.56%
2012-03-15	0	1.170	1.160	1.180	1.130	1.180	366,000	423,400	1.1568	10.56	10.47	10.65	10.20	10.65	40,536	10.445	0.86%
2012-03-14	0	1.160	1.150	1.160	1.130	1.170	168,000	192,960	1.1486	10.47	10.38	10.47	10.20	10.56	18,607	10.370	0.00%
2012-03-13	0	1.160	1.150	1.170	1.120	1.160	198,000	227,260	1.1478	10.47	10.38	10.56	10.11	10.47	21,929	10.363	1.75%
2012-03-12	0	1.140	1.140	1.150	1.110	1.140	148,000	168,020	1.1353	10.29	10.29	10.38	10.02	10.29	16,392	10.250	0.00%
2012-03-09	0	1.140	1.140	1.150	1.130	1.150	54,000	61,400	1.1370	10.29	10.29	10.38	10.20	10.38	5,981	10.266	-0.87%
2012-03-08	0	1.150	1.120	1.150	1.120	1.150	116,000	131,980	1.1378	10.38	10.11	10.38	10.11	10.38	12,847	10.273	2.68%
2012-03-07	0	1.120	1.120	1.130	1.110	1.120	50,000	55,620	1.1124	10.11	10.11	10.20	10.02	10.11	5,538	10.044	-1.75%
2012-03-06	0	1.140	1.130	1.140	1.130	1.150	570,000	648,180	1.1372	10.29	10.20	10.29	10.20	10.38	63,130	10.267	-1.72%
2012-03-05	0	1.160	1.140	1.170	1.140	1.170	360,000	414,720	1.1520	10.47	10.29	10.56	10.29	10.56	39,871	10.401	-1.69%
2012-03-02	0	1.180	1.150	1.180	1.140	1.220	514,000	610,900	1.1885	10.65	10.38	10.65	10.29	11.02	56,928	10.731	1.72%
2012-03-01	0	1.160	1.130	1.160	1.150	1.170	348,000	404,740	1.1630	10.47	10.20	10.47	10.38	10.56	38,542	10.501	0.00%
2012-02-29	0	1.160	1.150	1.160	1.140	1.160	486,000	559,020	1.1502	10.47	10.38	10.47	10.29	10.47	53,826	10.386	0.00%
2012-02-28	0	1.160	1.160	1.170	1.130	1.170	196,000	226,240	1.1543	10.47	10.47	10.56	10.20	10.56	21,708	10.422	-0.85%
2012-02-27	0	1.170	1.170	1.180	1.120	1.160	892,000	1,008,540	1.1307	10.56	10.56	10.65	10.11	10.47	98,793	10.209	3.54%
2012-02-24	0	1.130	1.120	1.130	1.090	1.140	474,000	530,320	1.1188	10.20	10.11	10.20	9.842	10.29	52,497	10.102	1.80%
2012-02-23	0	1.110	1.100	1.110	1.080	1.180	432,000	478,720	1.1081	10.02	9.932	10.02	9.751	10.65	47,846	10.005	-0.89%
2012-02-22	0	1.120	1.110	1.140	1.090	1.120	194,000	215,160	1.1091	10.11	10.02	10.29	9.842	10.11	21,486	10.014	-0.88%
2012-02-21	0	1.130	1.110	1.130	1.110	1.130	356,000	401,320	1.1273	10.20	10.02	10.20	10.02	10.20	39,428	10.178	-0.88%
2012-02-20	0	1.140	1.120	1.150	1.050	1.150	284,000	319,180	1.1239	10.29	10.11	10.38	9.480	10.38	31,454	10.147	-0.87%
2012-02-17	0	1.150	1.140	1.150	1.140	1.190	68,000	78,220	1.1503	10.38	10.29	10.38	10.29	10.74	7,531	10.386	0.00%
2012-02-16	0	1.150	1.140	1.150	1.110	1.160	256,000	292,540	1.1427	10.38	10.29	10.38	10.02	10.47	28,353	10.318	0.88%
2012-02-15	0	1.140	1.130	1.140	1.120	1.170	118,000	134,680	1.1414	10.29	10.20	10.29	10.11	10.56	13,069	10.305	-0.87%
2012-02-14	0	1.150	1.130	1.150	1.120	1.150	150,000	168,520	1.1235	10.38	10.20	10.38	10.11	10.38	16,613	10.144	0.00%
2012-02-13	0	1.150	1.150	1.160	1.110	1.180	210,000	237,880	1.1328	10.38	10.38	10.47	10.02	10.65	23,258	10.228	0.88%
2012-02-10	0	1.140	1.110	1.130	1.090	1.140	160,000	177,760	1.1110	10.29	10.02	10.20	9.842	10.29	17,721	10.031	1.79%
2012-02-09	0	1.120	1.110	1.120	1.090	1.120	62,000	68,040	1.0974	10.11	10.02	10.11	9.842	10.11	6,867	9.9086	-0.88%
2012-02-08	0	1.130	1.110	1.130	1.050	1.140	490,000	532,180	1.0861	10.20	10.02	10.20	9.480	10.29	54,269	9.8062	6.60%
2012-02-07	0	1.060	1.060	1.070	1.050	1.070	78,000	83,100	1.0654	9.571	9.571	9.661	9.480	9.661	8,639	9.6194	-0.93%
2012-02-06	0	1.070	1.060	1.070	1.040	1.070	186,000	196,740	1.0577	9.661	9.571	9.661	9.390	9.661	20,600	9.5504	0.00%
2012-02-03	0	1.070	1.060	1.070	1.040	1.070	146,000	153,600	1.0521	9.661	9.571	9.661	9.390	9.661	16,170	9.4990	2.88%
2012-02-02	0	1.040	1.040	1.050	1.040	1.040	110,000	114,400	1.0400	9.390	9.390	9.480	9.390	9.390	12,183	9.3902	-0.95%
2012-02-01	0	1.050	1.040	1.050	1.030	1.050	60,000	62,600	1.0433	9.480	9.390	9.480	9.300	9.480	6,645	9.4203	0.96%
2012-01-31	0	1.040	1.040	1.050	1.030	1.050	108,000	112,120	1.0381	9.390	9.390	9.480	9.300	9.480	11,961	9.3735	0.00%
2012-01-30	0	1.040	1.040	1.050	1.040	1.040	62,000	64,480	1.0400	9.390	9.390	9.480	9.390	9.390	6,867	9.3902	-0.95%
2012-01-27	0	1.050	1.040	1.060	1.030	1.050	136,000	142,400	1.0471	9.480	9.390	9.571	9.300	9.480	15,063	9.4539	0.96%
2012-01-26	0	1.040	1.030	1.050	1.030	1.050	60,000	62,020	1.0337	9.390	9.300	9.480	9.300	9.480	6,645	9.3330	0.97%
2012-01-20	0	1.030	1.030	1.050	1.030	1.030	20,000	20,600	1.0300	9.300	9.300	9.480	9.300	9.300	2,215	9.2999	-1.90%
2012-01-19	0	1.050	1.030	1.050	1.030	1.050	36,000	37,140	1.0317	9.480	9.300	9.480	9.300	9.480	3,987	9.3149	0.96%
2012-01-18	0	1.040	1.030	1.050	1.030	1.040	40,000	41,400	1.0350	9.390	9.300	9.480	9.300	9.390	4,430	9.3450	0.00%
2012-01-17	0	1.040	1.030	1.050	1.030	1.050	60,000	62,400	1.0400	9.390	9.300	9.480	9.300	9.480	6,645	9.3902	0.97%
2012-01-16	0	1.030	1.030	1.050	1.030	1.040	150,000	154,960	1.0331	9.300	9.300	9.480	9.300	9.390	16,613	9.3276	-0.96%
2012-01-13	0	1.040	1.040	1.070	1.040	1.060	82,000	85,880	1.0473	9.390	9.390	9.661	9.390	9.571	9,082	9.4562	0.00%
2012-01-12	0	1.040	1.040	1.060	1.030	1.060	62,000	64,800	1.0452	9.390	9.390	9.571	9.300	9.571	6,867	9.4368	-0.95%
2012-01-11	0	1.050	1.050	1.060	1.030	1.040	70,000	72,600	1.0371	9.480	9.480	9.571	9.300	9.390	7,753	9.3644	-0.94%
2012-01-10	0	1.060	1.050	1.070	1.050	1.060	60,000	63,200	1.0533	9.571	9.480	9.661	9.480	9.571	6,645	9.5106	2.91%
2012-01-09	0	1.030	1.030	1.060	1.030	1.090	262,000	280,400	1.0702	9.300	9.300	9.571	9.300	9.842	29,018	9.6631	-1.90%
2012-01-06	0	1.050	1.040	1.070	1.050	1.070	92,000	97,900	1.0641	9.480	9.390	9.661	9.480	9.661	10,189	9.6081	-2.78%
2012-01-05	0	1.080	1.070	1.080	1.060	1.100	358,000	383,120	1.0702	9.751	9.661	9.751	9.571	9.932	39,650	9.6626	1.89%
2012-01-04	0	1.060	1.050	1.060	1.040	1.060	232,000	244,880	1.0555	9.571	9.480	9.571	9.390	9.571	25,695	9.5303	0.95%
2012-01-03	0	1.050	1.040	1.060	1.020	1.060	140,000	145,540	1.0396	9.480	9.390	9.571	9.210	9.571	15,506	9.3863	-0.94%
2011-12-30	0	1.060	1.060	1.070	1.040	1.060	118,000	123,840	1.0495	9.571	9.571	9.661	9.390	9.571	13,069	9.4759	1.92%
2011-12-29	0	1.040	1.040	1.050	1.000	1.040	146,000	149,620	1.0248	9.390	9.390	9.480	9.029	9.390	16,170	9.2529	0.97%
2011-12-28	0	1.030	1.020	1.070	1.030	1.030	60,000	61,800	1.0300	9.300	9.210	9.661	9.300	9.300	6,645	9.2999	-1.90%
2011-12-23	0	1.050	1.030	1.080	1.020	1.080	96,000	98,800	1.0292	9.480	9.300	9.751	9.210	9.751	10,632	9.2924	0.96%
2011-12-22	0	1.040	1.040	1.080	-	-	0	0	-	9.390	9.390	9.751	-	-	0	-	0.00%
2011-12-21	0	1.040	1.040	1.070	1.020	1.080	100,000	102,640	1.0264	9.390	9.390	9.661	9.210	9.751	11,075	9.2674	0.00%
2011-12-20	0	1.040	1.030	1.070	1.040	1.040	24,000	24,960	1.0400	9.390	9.300	9.661	9.390	9.390	2,658	9.3902	-2.80%
2011-12-19	0	1.070	1.060	1.070	-	-	20,000	21,400	1.0700	9.661	9.571	9.661	-	-	2,215	9.6610	0.00%
2011-12-16	0	1.070	1.060	1.080	1.060	1.070	2,258,000	2,400,440	1.0631	9.661	9.571	9.751	9.571	9.661	250,083	9.5986	1.90%
2011-12-15	0	1.050	1.050	1.070	1.050	1.080	2,950,000	3,170,920	1.0749	9.480	9.480	9.661	9.480	9.751	326,724	9.7052	-2.78%
2011-12-14	0	1.080	1.070	1.090	1.060	1.090	1,312,000	1,419,620	1.0820	9.751	9.661	9.842	9.571	9.842	145,309	9.7696	-1.82%
2011-12-13	0	1.100	1.090	1.100	1.080	1.100	2,322,000	2,519,120	1.0849	9.932	9.842	9.932	9.751	9.932	257,171	9.7955	0.00%
2011-12-12	0	1.100	1.090	1.100	1.080	1.100	2,462,000	2,684,560	1.0904	9.932	9.842	9.932	9.751	9.932	272,676	9.8452	0.92%
2011-12-09	0	1.090	1.070	1.090	1.070	1.110	2,210,000	2,404,060	1.0878	9.842	9.661	9.842	9.661	10.02	244,766	9.8219	0.00%
2011-12-08	0	1.090	1.070	1.100	1.080	1.110	2,254,000	2,468,980	1.0954	9.842	9.661	9.932	9.751	10.02	249,640	9.8902	-1.80%
2011-12-07	0	1.110	1.110	1.120	1.090	1.120	1,734,000	1,917,820	1.1060	10.02	10.02	10.11	9.842	10.11	192,048	9.9862	1.83%
2011-12-06	0	1.090	1.080	1.090	1.080	1.100	824,000	898,080	1.0899	9.842	9.751	9.842	9.751	9.932	91,261	9.8408	-0.91%
2011-12-05	0	1.100	1.100	1.110	1.080	1.110	640,000	702,080	1.0970	9.932	9.932	10.02	9.751	10.02	70,883	9.9048	-0.90%
2011-12-02	0	1.110	1.090	1.110	1.090	1.110	1,356,000	1,484,420	1.0947	10.02	9.842	10.02	9.842	10.02	150,182	9.8841	1.83%
2011-12-01	0	1.090	1.090	1.100	1.090	1.140	1,132,000	1,259,200	1.1124	9.842	9.842	9.932	9.842	10.29	125,374	10.044	1.87%
2011-11-30	0	1.070	1.050	1.110	1.060	1.120	1,300,000	1,411,940	1.0861	9.661	9.480	10.02	9.571	10.11	143,980	9.8065	-0.93%
2011-11-29	0	1.080	1.070	1.080	1.050	1.090	1,400,000	1,496,220	1.0687	9.751	9.661	9.751	9.480	9.842	155,056	9.6496	1.89%
2011-11-28	0	1.060	1.030	1.070	1.040	1.080	1,754,000	1,847,080	1.0531	9.571	9.300	9.661	9.390	9.751	194,263	9.5082	0.95%
2011-11-25	0	1.050	1.040	1.050	1.030	1.050	1,320,000	1,379,560	1.0451	9.480	9.390	9.480	9.300	9.480	146,195	9.4364	0.00%
2011-11-24	0	1.050	1.050	1.080	1.040	1.080	1,446,000	1,537,240	1.0631	9.480	9.480	9.751	9.390	9.751	160,150	9.5987	-2.78%
2011-11-23	0	1.080	1.060	1.080	1.060	1.100	1,356,000	1,460,680	1.0772	9.751	9.571	9.751	9.571	9.932	150,182	9.7260	-0.92%
2011-11-22	0	1.090	1.070	1.100	1.070	1.120	1,328,000	1,448,840	1.0910	9.842	9.661	9.932	9.661	10.11	147,081	9.8506	0.93%
2011-11-21	0	1.080	1.080	1.090	1.080	1.120	1,144,000	1,250,660	1.0932	9.751	9.751	9.842	9.751	10.11	126,703	9.8708	-3.57%
2011-11-18	0	1.120	1.090	1.120	1.090	1.150	1,322,000	1,487,620	1.1253	10.11	9.842	10.11	9.842	10.38	146,417	10.160	0.90%
2011-11-17	0	1.110	1.100	1.110	1.070	1.110	1,300,000	1,426,140	1.0970	10.02	9.932	10.02	9.661	10.02	143,980	9.9051	-0.89%
2011-11-16	0	1.120	1.090	1.120	1.100	1.150	1,204,000	1,352,980	1.1237	10.11	9.842	10.11	9.932	10.38	133,348	10.146	-1.75%
2011-11-15	0	1.140	1.130	1.150	1.130	1.150	1,114,000	1,268,660	1.1388	10.29	10.20	10.38	10.20	10.38	123,380	10.283	-2.56%
2011-11-14	0	1.170	1.140	1.180	1.140	1.180	1,084,000	1,258,600	1.1611	10.56	10.29	10.65	10.29	10.65	120,057	10.483	1.74%
2011-11-11	0	1.150	1.140	1.170	1.140	1.170	1,016,000	1,172,180	1.1537	10.38	10.29	10.56	10.29	10.56	112,526	10.417	0.88%
2011-11-10	0	1.140	1.130	1.140	1.130	1.160	838,000	963,060	1.1492	10.29	10.20	10.29	10.20	10.47	92,812	10.376	-4.20%
2011-11-09	0	1.190	1.170	1.190	1.180	1.210	908,000	1,085,560	1.1956	10.74	10.56	10.74	10.65	10.93	100,565	10.795	-0.83%
2011-11-08	0	1.200	1.190	1.210	1.180	1.220	1,104,000	1,323,080	1.1984	10.83	10.74	10.93	10.65	11.02	122,272	10.821	0.84%
2011-11-07	0	1.190	1.180	1.200	1.180	1.210	1,062,000	1,265,900	1.1920	10.74	10.65	10.83	10.65	10.93	117,621	10.763	-1.65%
2011-11-04	0	1.210	1.200	1.210	1.170	1.220	1,514,000	1,819,440	1.2017	10.93	10.83	10.93	10.56	11.02	167,682	10.851	0.83%
2011-11-03	0	1.200	1.180	1.210	1.180	1.220	1,262,000	1,510,020	1.1965	10.83	10.65	10.93	10.65	11.02	139,772	10.803	0.00%
2011-11-02	0	1.200	1.180	1.190	1.160	1.200	1,842,000	2,171,460	1.1789	10.83	10.65	10.74	10.47	10.83	204,009	10.644	1.69%
2011-11-01	0	1.180	1.160	1.190	1.130	1.190	1,520,000	1,765,960	1.1618	10.65	10.47	10.74	10.20	10.74	168,346	10.490	2.61%
2011-10-31	0	1.150	1.140	1.170	1.150	1.190	1,404,000	1,638,340	1.1669	10.38	10.29	10.56	10.38	10.74	155,499	10.536	-4.17%
2011-10-28	0	1.200	1.190	1.200	1.190	1.240	1,522,000	1,849,300	1.2150	10.83	10.74	10.83	10.74	11.20	168,568	10.971	-2.44%
2011-10-27	0	1.230	1.220	1.230	1.190	1.230	1,404,000	1,699,820	1.2107	11.11	11.02	11.11	10.74	11.11	155,499	10.931	1.65%
2011-10-26	0	1.210	1.200	1.210	1.160	1.220	1,328,000	1,580,020	1.1898	10.93	10.83	10.93	10.47	11.02	147,081	10.742	3.42%
2011-10-25	0	1.170	1.160	1.170	1.140	1.200	1,216,000	1,422,840	1.1701	10.56	10.47	10.56	10.29	10.83	134,677	10.565	1.74%
2011-10-24	0	1.150	1.140	1.150	1.100	1.160	1,470,000	1,668,460	1.1350	10.38	10.29	10.38	9.932	10.47	162,808	10.248	7.48%
2011-10-21	0	1.070	1.060	1.070	1.050	1.070	1,304,000	1,386,140	1.0630	9.661	9.571	9.661	9.480	9.661	144,423	9.5978	0.94%
2011-10-20	0	1.060	1.040	1.070	1.050	1.090	1,298,000	1,387,660	1.0691	9.571	9.390	9.661	9.480	9.842	143,759	9.6527	-2.75%
2011-10-19	0	1.090	1.070	1.100	1.070	1.100	1,364,000	1,480,840	1.0857	9.842	9.661	9.932	9.661	9.932	151,069	9.8024	3.81%
2011-10-18	0	1.050	1.050	1.080	1.050	1.090	1,694,000	1,808,180	1.0674	9.480	9.480	9.751	9.480	9.842	187,617	9.6376	-5.41%
2011-10-17	0	1.110	1.090	1.120	1.080	1.120	1,356,000	1,491,620	1.1000	10.02	9.842	10.11	9.751	10.11	150,182	9.9321	5.71%
2011-10-14	0	1.050	1.020	1.050	1.020	1.090	1,162,000	1,221,020	1.0508	9.480	9.210	9.480	9.210	9.842	128,696	9.4876	-3.67%
2011-10-13	0	1.090	1.070	1.090	1.030	1.090	1,172,000	1,246,320	1.0634	9.842	9.661	9.842	9.300	9.842	129,804	9.6016	5.83%
2011-10-12	0	1.030	1.030	1.040	1.020	1.080	1,566,000	1,624,740	1.0375	9.300	9.300	9.390	9.210	9.751	173,441	9.3677	-6.36%
2011-10-11	0	1.100	1.080	1.100	1.030	1.110	1,162,000	1,266,280	1.0897	9.932	9.751	9.932	9.300	10.02	128,696	9.8393	4.76%
2011-10-10	0	1.050	1.010	1.060	1.020	1.060	1,126,000	1,177,200	1.0455	9.480	9.119	9.571	9.210	9.571	124,709	9.4396	1.94%
2011-10-07	0	1.030	1.010	1.030	1.020	1.060	1,020,000	1,061,520	1.0407	9.300	9.119	9.300	9.210	9.571	112,969	9.3965	0.98%
2011-10-06	0	1.020	1.000	1.030	1.000	1.080	1,102,000	1,146,480	1.0404	9.210	9.029	9.300	9.029	9.751	122,051	9.3935	-0.97%
2011-10-04	0	1.030	1.010	1.030	1.000	1.050	924,000	947,720	1.0257	9.300	9.119	9.300	9.029	9.480	102,337	9.2608	0.98%
2011-10-03	0	1.020	1.000	1.020	1.000	1.070	818,000	848,260	1.0370	9.210	9.029	9.210	9.029	9.661	90,597	9.3630	-2.86%
2011-09-30	0	1.050	1.020	1.050	1.020	1.060	1,040,000	1,090,220	1.0483	9.480	9.210	9.480	9.210	9.571	115,184	9.4650	-1.87%
2011-09-28	0	1.070	1.060	1.080	1.070	1.120	990,000	1,079,560	1.0905	9.661	9.571	9.751	9.661	10.11	109,647	9.8458	-0.93%
2011-09-27	0	1.080	1.050	1.090	1.060	1.120	988,000	1,076,980	1.0901	9.751	9.480	9.842	9.571	10.11	109,425	9.8422	0.93%
2011-09-26	0	1.070	1.030	1.080	1.050	1.100	920,000	988,320	1.0743	9.661	9.300	9.751	9.480	9.932	101,894	9.6995	-1.83%
2011-09-23	0	1.090	1.070	1.120	1.060	1.110	844,000	914,660	1.0837	9.842	9.661	10.11	9.571	10.02	93,476	9.7849	-3.54%
2011-09-22	0	1.130	1.090	1.140	1.080	1.160	840,000	947,340	1.1278	10.20	9.842	10.29	9.751	10.47	93,033	10.183	-5.04%
2011-09-21	0	1.190	1.110	1.200	1.110	1.190	1,030,000	1,203,200	1.1682	10.74	10.02	10.83	10.02	10.74	114,077	10.547	3.48%
2011-09-20	0	1.150	1.140	1.150	1.130	1.240	1,178,000	1,393,400	1.1829	10.38	10.29	10.38	10.20	11.20	130,468	10.680	-6.50%
2011-09-19	0	1.230	1.210	1.250	1.200	1.250	966,000	1,180,840	1.2224	11.11	10.93	11.29	10.83	11.29	106,988	11.037	-2.38%
2011-09-16	0	1.260	1.230	1.270	1.230	1.300	992,000	1,254,560	1.2647	11.38	11.11	11.47	11.11	11.74	109,868	11.419	-1.56%
2011-09-15	0	1.280	1.250	1.290	1.250	1.300	960,000	1,220,060	1.2709	11.56	11.29	11.65	11.29	11.74	106,324	11.475	2.40%
2011-09-14	0	1.250	1.210	1.260	1.240	1.290	834,000	1,056,400	1.2667	11.29	10.93	11.38	11.20	11.65	92,369	11.437	-0.79%
2011-09-12	0	1.260	1.240	1.270	1.250	1.340	836,000	1,086,800	1.3000	11.38	11.20	11.47	11.29	12.10	92,590	11.738	-4.33%
2011-09-09	0	1.340	1.300	1.340	1.330	1.350	948,000	1,271,080	1.3408	11.89	11.54	11.89	11.80	11.98	106,828	11.898	0.00%
2011-09-08	0	1.340	1.300	1.350	1.310	1.370	962,000	1,287,680	1.3385	11.89	11.54	11.98	11.62	12.16	108,406	11.878	-2.19%
2011-09-07	0	1.370	1.350	1.380	1.280	1.370	1,154,000	1,516,360	1.3140	12.16	11.98	12.25	11.36	12.16	130,042	11.661	0.74%
2011-09-06	0	1.360	1.350	1.360	1.340	1.370	1,002,000	1,359,740	1.3570	12.07	11.98	12.07	11.89	12.16	112,914	12.042	-0.73%
2011-09-05	0	1.370	1.360	1.370	1.340	1.410	1,054,000	1,445,380	1.3713	12.16	12.07	12.16	11.89	12.51	118,773	12.169	-3.52%
2011-09-02	0	1.420	1.410	1.440	1.370	1.430	1,044,000	1,464,700	1.4030	12.60	12.51	12.78	12.16	12.69	117,647	12.450	0.00%
2011-09-01	0	1.420	1.390	1.420	1.340	1.420	1,420,000	1,965,140	1.3839	12.60	12.33	12.60	11.89	12.60	160,017	12.281	4.41%
2011-08-31	0	1.360	1.340	1.380	1.190	1.360	1,036,000	1,276,980	1.2326	12.07	11.89	12.25	10.56	12.07	116,745	10.938	14.29%
2011-08-30	0	1.190	1.190	1.220	1.170	1.190	850,000	1,002,280	1.1792	10.56	10.56	10.83	10.38	10.56	95,785	10.464	0.85%
2011-08-29	0	1.180	1.170	1.190	1.150	1.190	1,006,000	1,189,020	1.1819	10.47	10.38	10.56	10.21	10.56	113,364	10.488	-1.67%
2011-08-26	0	1.200	1.170	1.200	1.160	1.200	950,000	1,129,180	1.1886	10.65	10.38	10.65	10.29	10.65	107,054	10.548	0.00%
2011-08-25	0	1.200	1.200	1.230	1.140	1.200	856,000	999,300	1.1674	10.65	10.65	10.92	10.12	10.65	96,461	10.360	5.26%
2011-08-24	0	1.140	1.100	1.400	-	-	0	0	-	10.12	9.761	12.42	-	-	0	-	0.00%
2011-08-23	0	1.140	1.140	1.320	1.110	1.120	100,000	111,080	1.1108	10.12	10.12	11.71	9.850	9.939	11,269	9.8573	1.79%
2011-08-22	0	1.120	1.120	1.320	1.120	1.120	32,000	35,840	1.1200	9.939	9.939	11.71	9.939	9.939	3,606	9.9389	0.00%
2011-08-19	0	1.120	1.090	1.380	-	-	0	0	-	9.939	9.673	12.25	-	-	0	-	0.00%
2011-08-18	0	1.120	1.120	1.380	1.120	1.150	30,000	34,200	1.1400	9.939	9.939	12.25	9.939	10.21	3,381	10.116	-3.45%
2011-08-17	0	1.160	1.140	1.400	-	-	0	0	-	10.29	10.12	12.42	-	-	0	-	0.00%
2011-08-16	0	1.160	1.160	1.400	-	-	0	0	-	10.29	10.29	12.42	-	-	0	-	0.00%
2011-08-15	0	1.160	1.070	1.400	-	-	0	0	-	10.29	9.495	12.42	-	-	0	-	0.00%
2011-08-12	0	1.160	1.120	1.400	1.160	1.160	2,000	2,320	1.1600	10.29	9.939	12.42	10.29	10.29	225	10.294	0.00%
2011-08-11	0	1.160	1.030	1.160	-	-	0	0	-	10.29	9.140	10.29	-	-	0	-	0.00%
2011-08-10	0	1.160	1.160	1.350	1.160	1.160	492,000	570,720	1.1600	10.29	10.29	11.98	10.29	10.29	55,443	10.294	0.00%
2011-08-09	0	1.160	1.080	1.160	1.150	1.160	48,000	55,280	1.1517	10.29	9.584	10.29	10.21	10.29	5,409	10.220	0.00%
2011-08-08	0	1.160	1.160	1.180	1.140	1.150	74,000	84,380	1.1403	10.29	10.29	10.47	10.12	10.21	8,339	10.119	-7.20%
2011-08-05	0	1.250	1.250	1.350	1.250	1.300	534,000	683,580	1.2801	11.09	11.09	11.98	11.09	11.54	60,176	11.360	-3.85%
2011-08-04	0	1.300	1.300	1.380	1.300	1.350	90,000	119,500	1.3278	11.54	11.54	12.25	11.54	11.98	10,142	11.783	-3.70%
2011-08-03	0	1.350	1.300	1.390	1.350	1.350	10,000	13,500	1.3500	11.98	11.54	12.33	11.98	11.98	1,127	11.980	3.85%
2011-08-02	0	1.300	1.300	1.390	1.300	1.300	40,000	52,000	1.3000	11.54	11.54	12.33	11.54	11.54	4,508	11.536	-5.80%
2011-08-01	0	1.380	1.350	1.400	1.380	1.380	20,000	27,600	1.3800	12.25	11.98	12.42	12.25	12.25	2,254	12.246	0.00%
2011-07-29	0	1.380	1.340	1.380	-	-	0	0	-	12.25	11.89	12.25	-	-	0	-	0.00%
2011-07-28	0	1.380	1.350	1.420	1.380	1.380	20,000	27,600	1.3800	12.25	11.98	12.60	12.25	12.25	2,254	12.246	0.00%
2011-07-27	0	1.380	1.360	1.420	1.380	1.380	20,000	27,600	1.3800	12.25	12.07	12.60	12.25	12.25	2,254	12.246	1.47%
2011-07-26	0	1.360	1.350	1.390	1.360	1.380	60,000	82,200	1.3700	12.07	11.98	12.33	12.07	12.25	6,761	12.157	-4.90%
2011-07-25	0	1.430	1.360	1.440	1.390	1.430	312,000	440,900	1.4131	12.69	12.07	12.78	12.33	12.69	35,159	12.540	4.38%
2011-07-22	0	1.370	1.330	1.390	1.370	1.370	50,000	68,500	1.3700	12.16	11.80	12.33	12.16	12.16	5,634	12.157	2.24%
2011-07-21	0	1.340	1.310	1.370	1.340	1.340	10,000	13,400	1.3400	11.89	11.62	12.16	11.89	11.89	1,127	11.891	0.00%
2011-07-20	0	1.340	1.330	1.340	1.300	1.340	160,000	212,580	1.3286	11.89	11.80	11.89	11.54	11.89	18,030	11.790	-1.47%
2011-07-19	0	1.360	1.300	1.360	1.370	1.370	4,000	5,480	1.3700	12.07	11.54	12.07	12.16	12.16	451	12.157	-0.73%
2011-07-18	0	1.370	1.320	1.370	1.380	1.380	20,000	27,600	1.3800	12.16	11.71	12.16	12.25	12.25	2,254	12.246	-1.44%
2011-07-15	0	1.390	1.340	1.390	1.380	1.400	158,000	219,160	1.3871	12.33	11.89	12.33	12.25	12.42	17,805	12.309	2.96%
2011-07-14	0	1.350	1.310	1.380	1.350	1.370	78,000	106,100	1.3603	11.98	11.62	12.25	11.98	12.16	8,790	12.071	-2.88%
2011-07-13	0	1.390	1.350	1.390	1.390	1.390	18,000	25,020	1.3900	12.33	11.98	12.33	12.33	12.33	2,028	12.335	2.21%
2011-07-12	0	1.360	1.360	1.440	1.350	1.400	80,000	110,320	1.3790	12.07	12.07	12.78	11.98	12.42	9,015	12.237	-2.86%
2011-07-11	0	1.400	1.400	1.450	1.400	1.410	40,000	56,020	1.4005	12.42	12.42	12.87	12.42	12.51	4,508	12.428	-4.11%
2011-07-08	0	1.460	1.410	1.470	-	-	0	0	-	12.96	12.51	13.04	-	-	0	-	0.00%
2011-07-07	0	1.460	1.410	1.490	-	-	0	0	-	12.96	12.51	13.22	-	-	0	-	0.00%
2011-07-06	0	1.460	1.410	1.460	-	-	0	0	-	12.96	12.51	12.96	-	-	0	-	-3.95%
2011-07-05	0	1.520	1.510	1.520	1.470	1.520	96,000	142,780	1.4873	13.49	13.40	13.49	13.04	13.49	10,818	13.198	7.80%
2011-07-04	0	1.410	1.410	1.440	1.400	1.410	4,000	5,620	1.4050	12.51	12.51	12.78	12.42	12.51	451	12.468	-2.08%
2011-06-30	0	1.440	1.410	1.480	1.440	1.440	64,000	92,160	1.4400	12.78	12.51	13.13	12.78	12.78	7,212	12.779	0.00%
2011-06-29	0	1.440	1.400	1.440	1.440	1.440	50,000	72,000	1.4400	12.78	12.42	12.78	12.78	12.78	5,634	12.779	0.00%
2011-06-28	0	1.440	1.410	1.440	1.440	1.440	104,000	149,760	1.4400	12.78	12.51	12.78	12.78	12.78	11,720	12.779	-0.69%
2011-06-27	0	1.450	1.400	1.450	-	-	0	0	-	12.87	12.42	12.87	-	-	0	-	0.00%
2011-06-24	0	1.450	1.380	1.450	-	-	0	0	-	12.87	12.25	12.87	-	-	0	-	0.00%
2011-06-23	0	1.450	1.420	1.470	1.450	1.450	60,000	87,000	1.4500	12.87	12.60	13.04	12.87	12.87	6,761	12.867	0.00%
2011-06-22	0	1.450	1.400	1.450	1.450	1.450	30,600	44,322	1.4484	12.87	12.42	12.87	12.87	12.87	3,448	12.853	0.00%
2011-06-21	0	1.450	1.350	1.450	1.450	1.450	60,000	87,000	1.4500	12.87	11.98	12.87	12.87	12.87	6,761	12.867	-2.03%
2011-06-20	0	1.480	1.360	1.480	-	-	0	0	-	13.13	12.07	13.13	-	-	0	-	0.00%
2011-06-17	0	1.480	1.310	1.490	-	-	0	0	-	13.13	11.62	13.22	-	-	0	-	0.00%
2011-06-16	0	1.480	1.400	1.480	-	-	10,000	14,000	1.4000	13.13	12.42	13.13	-	-	1,127	12.424	-0.67%
2011-06-15	0	1.490	1.410	1.490	-	-	0	0	-	13.22	12.51	13.22	-	-	0	-	0.00%
2011-06-14	0	1.490	1.400	1.490	-	-	0	0	-	13.22	12.42	13.22	-	-	0	-	-0.67%
2011-06-13	0	1.500	1.420	1.500	1.450	1.500	54,000	78,500	1.4537	13.31	12.60	13.31	12.87	13.31	6,085	12.900	5.63%
2011-06-10	0	1.420	1.420	1.470	-	-	0	0	-	12.60	12.60	13.04	-	-	0	-	0.00%
2011-06-09	0	1.420	1.420	1.440	1.400	1.400	8,000	11,200	1.4000	12.60	12.60	12.78	12.42	12.42	902	12.424	-2.74%
2011-06-08	0	1.460	1.420	1.460	1.460	1.460	4,000	5,840	1.4600	12.96	12.60	12.96	12.96	12.96	451	12.956	0.00%
2011-06-07	0	1.460	1.460	1.510	1.460	1.460	6,000	8,760	1.4600	12.96	12.96	13.40	12.96	12.96	676	12.956	0.00%
2011-06-03	0	1.460	1.460	1.490	1.460	1.470	22,000	32,240	1.4655	12.96	12.96	13.22	12.96	13.04	2,479	13.005	-0.68%
2011-06-02	0	1.470	1.470	1.500	1.460	1.460	10,000	14,600	1.4600	13.04	13.04	13.31	12.96	12.96	1,127	12.956	0.00%
2011-06-01	0	1.470	1.470	1.540	-	-	0	0	-	13.04	13.04	13.67	-	-	0	-	2.80%
2011-05-31	0	1.430	1.430	1.520	1.430	1.430	16,000	22,880	1.4300	12.69	12.69	13.49	12.69	12.69	1,803	12.690	0.00%
2011-05-30	0	1.430	1.410	1.470	1.430	1.430	10,000	14,300	1.4300	12.69	12.51	13.04	12.69	12.69	1,127	12.690	0.00%
2011-05-27	0	1.430	1.400	1.430	1.400	1.500	120,000	174,060	1.4505	12.69	12.42	12.69	12.42	13.31	13,523	12.872	-4.03%
2011-05-26	0	1.490	1.430	1.490	1.490	1.500	42,000	62,600	1.4905	13.22	12.69	13.22	13.22	13.31	4,733	13.227	-1.06%
2011-05-25	0	1.590	1.550	1.600	1.560	1.630	156,000	249,340	1.5983	13.36	13.03	13.45	13.11	13.70	18,560	13.434	1.92%
2011-05-24	0	1.560	1.540	1.560	1.530	1.560	26,000	40,260	1.5485	13.11	12.94	13.11	12.86	13.11	3,093	13.015	-1.27%
2011-05-23	0	1.580	1.530	1.580	-	-	0	0	-	13.28	12.86	13.28	-	-	0	-	0.00%
2011-05-20	0	1.580	1.540	1.580	-	-	0	0	-	13.28	12.94	13.28	-	-	0	-	0.00%
2011-05-19	0	1.580	1.570	1.580	1.580	1.590	114,000	180,860	1.5865	13.28	13.20	13.28	13.28	13.36	13,563	13.335	-1.25%
2011-05-18	0	1.600	1.560	1.600	-	-	0	0	-	13.45	13.11	13.45	-	-	0	-	0.00%
2011-05-17	0	1.600	1.590	1.610	1.590	1.600	174,000	277,800	1.5966	13.45	13.36	13.53	13.36	13.45	20,701	13.419	0.00%
2011-05-16	0	1.600	1.580	1.610	1.550	1.600	150,000	236,300	1.5753	13.45	13.28	13.53	13.03	13.45	17,846	13.241	1.27%
2011-05-13	0	1.580	1.540	1.580	-	-	0	0	-	13.28	12.94	13.28	-	-	0	-	0.00%
2011-05-12	0	1.580	1.530	1.580	1.510	1.580	54,000	82,400	1.5259	13.28	12.86	13.28	12.69	13.28	6,425	12.826	1.28%
2011-05-11	0	1.560	1.550	1.560	1.560	1.560	14,000	21,840	1.5600	13.11	13.03	13.11	13.11	13.11	1,666	13.112	0.00%
2011-05-09	0	1.560	1.560	1.590	1.560	1.570	20,000	31,320	1.5660	13.11	13.11	13.36	13.11	13.20	2,379	13.163	-0.64%
2011-05-06	0	1.570	1.560	1.580	1.570	1.600	170,000	270,180	1.5893	13.20	13.11	13.28	13.20	13.45	20,226	13.358	0.00%
2011-05-05	0	1.570	1.570	1.580	1.550	1.590	464,000	731,860	1.5773	13.20	13.20	13.28	13.03	13.36	55,204	13.257	3.97%
2011-05-04	0	1.510	1.510	1.540	1.510	1.550	14,000	21,540	1.5386	12.69	12.69	12.94	12.69	13.03	1,666	12.932	-2.58%
2011-05-03	0	1.550	1.510	1.550	1.510	1.550	412,000	630,440	1.5302	13.03	12.69	13.03	12.69	13.03	49,017	12.862	0.00%
2011-04-29	0	1.550	1.540	1.560	1.550	1.550	10,000	15,500	1.5500	13.03	12.94	13.11	13.03	13.03	1,190	13.028	0.65%
2011-04-28	0	1.540	1.540	1.560	1.540	1.560	114,000	177,760	1.5593	12.94	12.94	13.11	12.94	13.11	13,563	13.106	0.00%
2011-04-27	0	1.540	1.530	1.560	1.540	1.560	144,000	223,100	1.5493	12.94	12.86	13.11	12.94	13.11	17,132	13.022	-1.28%
2011-04-26	0	1.560	1.550	1.560	1.560	1.580	156,000	244,680	1.5685	13.11	13.03	13.11	13.11	13.28	18,560	13.183	0.00%
2011-04-21	0	1.560	1.550	1.560	1.550	1.560	268,000	415,640	1.5509	13.11	13.03	13.11	13.03	13.11	31,885	13.036	1.30%
2011-04-20	0	1.540	1.540	1.550	1.540	1.550	98,000	151,720	1.5482	12.94	12.94	13.03	12.94	13.03	11,659	13.013	-0.65%
2011-04-19	0	1.550	1.550	1.570	1.550	1.550	30,000	46,500	1.5500	13.03	13.03	13.20	13.03	13.03	3,569	13.028	0.00%
2011-04-18	0	1.550	1.550	1.570	1.550	1.580	90,000	140,700	1.5633	13.03	13.03	13.20	13.03	13.28	10,708	13.140	-0.64%
2011-04-15	0	1.560	1.560	1.580	1.560	1.560	30,000	46,800	1.5600	13.11	13.11	13.28	13.11	13.11	3,569	13.112	-0.64%
2011-04-14	0	1.570	1.560	1.570	1.550	1.570	174,000	271,300	1.5592	13.20	13.11	13.20	13.03	13.20	20,701	13.105	0.00%
2011-04-13	0	1.570	1.570	1.580	1.560	1.590	146,500	231,330	1.5790	13.20	13.20	13.28	13.11	13.36	17,430	13.272	-0.63%
2011-04-12	0	1.580	1.560	1.580	1.560	1.580	38,000	59,480	1.5653	13.28	13.11	13.28	13.11	13.28	4,521	13.156	0.64%
2011-04-11	0	1.570	1.570	1.580	1.560	1.580	174,000	273,540	1.5721	13.20	13.20	13.28	13.11	13.28	20,701	13.214	-0.63%
2011-04-08	0	1.580	1.570	1.590	1.560	1.580	116,000	182,520	1.5734	13.28	13.20	13.36	13.11	13.28	13,801	13.225	0.00%
2011-04-07	0	1.580	1.570	1.580	1.550	1.580	120,000	186,860	1.5572	13.28	13.20	13.28	13.03	13.28	14,277	13.088	0.00%
2011-04-06	0	1.580	1.580	1.590	1.550	1.600	409,000	646,940	1.5818	13.28	13.28	13.36	13.03	13.45	48,660	13.295	0.00%
2011-04-04	0	1.580	1.560	1.580	1.530	1.620	1,156,000	1,814,480	1.5696	13.28	13.11	13.28	12.86	13.62	137,534	13.193	6.04%
2011-04-01	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2011-03-31	0	1.490	1.470	1.490	1.450	1.490	114,000	166,980	1.4647	12.52	12.36	12.52	12.19	12.52	13,563	12.311	0.68%
2011-03-30	0	1.480	1.460	1.500	1.450	1.500	556,000	816,760	1.4690	12.44	12.27	12.61	12.19	12.61	66,149	12.347	0.68%
2011-03-29	0	1.470	1.470	1.500	1.470	1.500	74,000	109,920	1.4854	12.36	12.36	12.61	12.36	12.61	8,804	12.485	-3.29%
2011-03-28	0	1.520	1.500	1.520	1.500	1.520	126,000	190,020	1.5081	12.78	12.61	12.78	12.61	12.78	14,991	12.676	1.33%
2011-03-25	0	1.500	1.500	1.510	1.450	1.520	336,000	500,540	1.4897	12.61	12.61	12.69	12.19	12.78	39,975	12.521	-0.66%
2011-03-24	0	1.510	1.510	1.540	1.500	1.560	576,000	874,860	1.5189	12.69	12.69	12.94	12.61	13.11	68,529	12.766	-2.58%
2011-03-23	0	1.550	1.550	1.580	1.500	1.590	282,000	430,000	1.5248	13.03	13.03	13.28	12.61	13.36	33,551	12.816	-1.27%
2011-03-22	0	1.570	1.550	1.590	1.530	1.590	558,000	871,300	1.5615	13.20	13.03	13.36	12.86	13.36	66,387	13.124	-1.87%
2011-03-21	0	1.600	1.600	1.630	1.570	1.590	116,000	183,120	1.5786	13.45	13.45	13.70	13.20	13.36	13,801	13.269	0.63%
2011-03-18	0	1.590	1.560	1.590	1.550	1.720	1,230,000	2,000,220	1.6262	13.36	13.11	13.36	13.03	14.46	146,338	13.669	1.92%
2011-03-17	0	1.560	1.500	1.560	1.500	1.560	306,000	463,900	1.5160	13.11	12.61	13.11	12.61	13.11	36,406	12.742	-0.64%
2011-03-16	0	1.570	1.550	1.570	1.550	1.580	152,000	238,980	1.5722	13.20	13.03	13.20	13.03	13.28	18,084	13.215	-1.26%
2011-03-15	0	1.590	1.550	1.590	1.500	1.590	96,000	148,280	1.5446	13.36	13.03	13.36	12.61	13.36	11,421	12.983	-0.62%
2011-03-14	0	1.600	1.590	1.620	1.600	1.600	138,000	220,800	1.6000	13.45	13.36	13.62	13.45	13.45	16,418	13.448	0.00%
2011-03-11	0	1.600	1.600	1.610	1.580	1.620	892,000	1,440,280	1.6147	13.45	13.45	13.53	13.28	13.62	106,124	13.572	-0.62%
2011-03-10	0	1.610	1.610	1.630	1.600	1.610	130,000	208,800	1.6062	13.53	13.53	13.70	13.45	13.53	15,467	13.500	-1.23%
2011-03-09	0	1.630	1.610	1.630	1.590	1.640	292,000	469,820	1.6090	13.70	13.53	13.70	13.36	13.78	34,740	13.524	1.87%
2011-03-08	0	1.600	1.600	1.630	1.600	1.610	250,000	400,500	1.6020	13.45	13.45	13.70	13.45	13.53	29,743	13.465	-1.84%
2011-03-07	0	1.630	1.630	1.640	1.610	1.650	324,000	528,400	1.6309	13.70	13.70	13.78	13.53	13.87	38,547	13.708	0.00%
2011-03-04	0	1.630	1.620	1.640	1.610	1.630	86,000	139,180	1.6184	13.70	13.62	13.78	13.53	13.70	10,232	13.603	-0.61%
2011-03-03	0	1.640	1.600	1.640	1.620	1.640	240,000	391,380	1.6308	13.78	13.45	13.78	13.62	13.78	28,554	13.707	3.14%
2011-03-02	0	1.590	1.590	1.640	1.590	1.620	150,000	242,300	1.6153	13.36	13.36	13.78	13.36	13.62	17,846	13.577	-1.85%
2011-03-01	0	1.620	1.610	1.640	1.620	1.620	104,000	168,480	1.6200	13.62	13.53	13.78	13.62	13.62	12,373	13.616	0.00%
2011-02-28	0	1.620	1.620	1.650	1.610	1.620	140,000	226,660	1.6190	13.62	13.62	13.87	13.53	13.62	16,656	13.608	-1.22%
2011-02-25	0	1.640	1.630	1.650	1.620	1.730	3,358,000	5,626,220	1.6755	13.78	13.70	13.87	13.62	14.54	399,514	14.083	2.50%
2011-02-24	0	1.600	1.590	1.620	1.600	1.630	246,000	396,600	1.6122	13.45	13.36	13.62	13.45	13.70	29,268	13.551	-1.84%
2011-02-23	0	1.630	1.620	1.640	1.600	1.660	1,372,000	2,244,200	1.6357	13.70	13.62	13.78	13.45	13.95	163,232	13.749	-0.61%
2011-02-22	0	1.640	1.590	1.600	1.600	1.650	1,910,000	3,117,260	1.6321	13.78	13.36	13.45	13.45	13.87	227,240	13.718	-1.80%
2011-02-21	0	1.670	1.640	1.670	1.600	1.680	1,284,000	2,104,400	1.6389	14.04	13.78	14.04	13.45	14.12	152,762	13.776	0.60%
2011-02-18	0	1.660	1.630	1.660	1.640	1.680	1,270,000	2,105,740	1.6581	13.95	13.70	13.95	13.78	14.12	151,097	13.936	-0.60%
2011-02-17	0	1.670	1.650	1.680	1.600	1.730	1,450,000	2,420,760	1.6695	14.04	13.87	14.12	13.45	14.54	172,512	14.032	4.37%
2011-02-16	0	1.600	1.590	1.630	1.580	1.630	202,000	326,640	1.6170	13.45	13.36	13.70	13.28	13.70	24,033	13.591	0.63%
2011-02-15	0	1.590	1.580	1.590	1.570	1.640	446,000	716,100	1.6056	13.36	13.28	13.36	13.20	13.78	53,062	13.495	-0.62%
2011-02-14	0	1.600	1.600	1.630	1.600	1.630	276,000	447,660	1.6220	13.45	13.45	13.70	13.45	13.70	32,837	13.633	-2.44%
2011-02-11	0	1.640	1.610	1.640	1.610	1.640	222,000	363,000	1.6351	13.78	13.53	13.78	13.53	13.78	26,412	13.744	0.00%
2011-02-10	0	1.640	1.600	1.640	1.590	1.660	558,000	903,820	1.6197	13.78	13.45	13.78	13.36	13.95	66,387	13.614	0.00%
2011-02-09	0	1.640	1.640	1.650	1.610	1.660	128,000	209,980	1.6405	13.78	13.78	13.87	13.53	13.95	15,229	13.789	0.61%
2011-02-08	0	1.630	1.630	1.650	1.630	1.650	58,000	95,540	1.6472	13.70	13.70	13.87	13.70	13.87	6,900	13.845	-1.21%
2011-02-07	0	1.650	1.610	1.650	1.650	1.650	60,000	99,000	1.6500	13.87	13.53	13.87	13.87	13.87	7,138	13.869	0.00%
2011-02-02	0	1.650	1.620	1.670	1.600	1.650	106,000	172,800	1.6302	13.87	13.62	14.04	13.45	13.87	12,611	13.702	0.00%
2011-02-01	0	1.650	1.620	1.650	1.630	1.650	8,000	13,080	1.6350	13.87	13.62	13.87	13.70	13.87	952	13.743	1.85%
2011-01-31	0	1.620	1.620	1.650	1.620	1.630	126,000	204,880	1.6260	13.62	13.62	13.87	13.62	13.70	14,991	13.667	-1.82%
2011-01-28	0	1.650	1.640	1.650	1.630	1.680	66,000	108,080	1.6376	13.87	13.78	13.87	13.70	14.12	7,852	13.764	0.61%
2011-01-27	0	1.640	1.640	1.650	1.640	1.670	104,000	172,100	1.6548	13.78	13.78	13.87	13.78	14.04	12,373	13.909	0.00%
2011-01-26	0	1.640	1.610	1.640	1.610	1.650	216,000	353,600	1.6370	13.78	13.53	13.78	13.53	13.87	25,698	13.760	0.61%
2011-01-25	0	1.630	1.620	1.640	1.610	1.630	38,000	61,740	1.6247	13.70	13.62	13.78	13.53	13.70	4,521	13.656	-0.61%
2011-01-24	0	1.640	1.610	1.640	1.600	1.640	28,000	45,260	1.6164	13.78	13.53	13.78	13.45	13.78	3,331	13.586	1.86%
2011-01-21	0	1.610	1.610	1.630	1.590	1.630	254,000	411,300	1.6193	13.53	13.53	13.70	13.36	13.70	30,219	13.611	0.00%
2011-01-20	0	1.610	1.610	1.620	1.600	1.610	610,000	980,480	1.6073	13.53	13.53	13.62	13.45	13.53	72,574	13.510	-0.62%
2011-01-19	0	1.620	1.620	1.630	1.600	1.630	486,000	781,900	1.6088	13.62	13.62	13.70	13.45	13.70	57,821	13.523	1.25%
2011-01-18	0	1.600	1.600	1.620	1.600	1.630	1,024,000	1,643,280	1.6048	13.45	13.45	13.62	13.45	13.70	121,829	13.488	-2.44%
2011-01-17	0	1.640	1.600	1.630	1.580	1.660	3,232,000	5,301,200	1.6402	13.78	13.45	13.70	13.28	13.95	384,523	13.786	-2.38%
2011-01-14	0	1.680	1.660	1.680	1.640	1.710	1,826,000	3,057,740	1.6746	14.12	13.95	14.12	13.78	14.37	217,246	14.075	0.00%
2011-01-13	0	1.680	1.640	1.680	1.640	1.700	1,290,000	2,149,940	1.6666	14.12	13.78	14.12	13.78	14.29	153,476	14.008	1.20%
2011-01-12	0	1.660	1.660	1.690	1.650	1.760	2,018,000	3,485,540	1.7272	13.95	13.95	14.20	13.87	14.79	240,089	14.518	-5.68%
2011-01-11	0	1.760	1.730	1.770	1.690	1.820	4,824,000	8,426,660	1.7468	14.79	14.54	14.88	14.20	15.30	573,929	14.682	0.57%
2011-01-10	0	1.750	1.700	1.750	1.680	1.750	258,000	440,260	1.7064	14.71	14.29	14.71	14.12	14.71	30,695	14.343	2.34%
2011-01-07	0	1.710	1.700	1.730	1.700	1.790	2,626,000	4,581,920	1.7448	14.37	14.29	14.54	14.29	15.05	312,425	14.666	-3.39%
2011-01-06	0	1.770	1.770	1.810	1.760	1.860	2,744,000	4,969,800	1.8112	14.88	14.88	15.21	14.79	15.63	326,464	15.223	-1.67%
2011-01-05	0	1.800	1.790	1.800	1.650	1.900	4,246,000	7,422,060	1.7480	15.13	15.05	15.13	13.87	15.97	505,162	14.692	7.78%
2011-01-04	0	1.670	1.660	1.680	1.630	1.680	400,000	663,280	1.6582	14.04	13.95	14.12	13.70	14.12	47,589	13.938	1.83%
2011-01-03	0	1.640	1.640	1.660	1.640	1.670	432,000	714,020	1.6528	13.78	13.78	13.95	13.78	14.04	51,397	13.892	0.00%
2010-12-31	0	1.640	1.610	1.640	1.590	1.640	1,162,000	1,886,140	1.6232	13.78	13.53	13.78	13.36	13.78	138,247	13.643	2.50%
2010-12-30	0	1.600	1.600	1.640	1.600	1.610	76,000	121,860	1.6034	13.45	13.45	13.78	13.45	13.53	9,042	13.477	-0.62%
2010-12-29	0	1.610	1.610	1.650	1.610	1.640	477,400	776,558	1.6266	13.53	13.53	13.87	13.53	13.78	56,798	13.672	0.62%
2010-12-28	0	1.600	1.600	1.620	1.600	1.620	68,000	109,120	1.6047	13.45	13.45	13.62	13.45	13.62	8,090	13.488	-1.23%
2010-12-24	0	1.620	1.620	1.650	-	-	0	0	-	13.62	13.62	13.87	-	-	0	-	0.00%
2010-12-23	0	1.620	1.620	1.650	1.620	1.650	1,452,000	2,378,580	1.6381	13.62	13.62	13.87	13.62	13.87	172,750	13.769	-2.41%
2010-12-22	0	1.660	1.620	1.660	1.600	1.660	784,000	1,284,320	1.6382	13.95	13.62	13.95	13.45	13.95	93,275	13.769	1.84%
2010-12-21	0	1.630	1.630	1.640	1.600	1.640	1,010,000	1,643,820	1.6275	13.70	13.70	13.78	13.45	13.78	120,163	13.680	1.24%
2010-12-20	0	1.610	1.610	1.640	1.590	1.670	1,094,000	1,792,720	1.6387	13.53	13.53	13.78	13.36	14.04	130,157	13.774	-1.23%
2010-12-17	0	1.630	1.630	1.640	1.580	1.680	490,000	806,600	1.6461	13.70	13.70	13.78	13.28	14.12	58,297	13.836	0.62%
2010-12-16	0	1.620	1.610	1.650	1.600	1.650	252,000	407,760	1.6181	13.62	13.53	13.87	13.45	13.87	29,981	13.600	-2.41%
2010-12-15	0	1.660	1.680	1.690	1.650	1.740	760,000	1,277,660	1.6811	13.95	14.12	14.20	13.87	14.63	90,420	14.130	-3.49%
2010-12-14	0	1.720	1.710	1.730	1.720	1.760	4,310,000	7,510,060	1.7425	14.46	14.37	14.54	14.46	14.79	512,776	14.646	0.58%
2010-12-13	0	1.710	1.710	1.730	1.700	1.780	1,454,000	2,564,380	1.7637	14.37	14.37	14.54	14.29	14.96	172,988	14.824	-3.39%
2010-12-10	0	1.770	1.760	1.810	1.720	1.910	6,243,000	11,319,990	1.8132	14.88	14.79	15.21	14.46	16.05	742,752	15.241	1.72%
2010-12-09	0	1.740	1.740	1.780	1.660	1.810	3,314,000	5,665,380	1.7095	14.63	14.63	14.96	13.95	15.21	394,279	14.369	4.19%
2010-12-08	0	1.670	1.670	1.710	1.660	1.720	174,000	293,820	1.6886	14.04	14.04	14.37	13.95	14.46	20,701	14.193	-3.47%
2010-12-07	0	1.730	1.660	1.730	1.600	1.750	10,928,000	18,049,080	1.6516	14.54	13.95	14.54	13.45	14.71	1,300,144	13.882	7.45%
2010-12-06	0	1.610	1.610	1.630	1.590	1.640	3,140,000	5,110,320	1.6275	13.53	13.53	13.70	13.36	13.78	373,577	13.679	-1.23%
2010-12-03	0	1.630	1.600	1.650	1.600	1.640	382,000	623,400	1.6319	13.70	13.45	13.87	13.45	13.78	45,448	13.717	1.24%
2010-12-02	0	1.610	1.610	1.640	1.600	1.620	90,000	144,360	1.6040	13.53	13.53	13.78	13.45	13.62	10,708	13.482	-2.42%
2010-12-01	0	1.650	1.600	1.650	1.600	1.670	430,000	710,440	1.6522	13.87	13.45	13.87	13.45	14.04	51,159	13.887	3.12%
2010-11-30	0	1.600	1.590	1.640	1.580	1.660	608,000	998,360	1.6420	13.45	13.36	13.78	13.28	13.95	72,336	13.802	-3.03%
2010-11-29	0	1.650	1.650	1.690	1.570	1.700	136,800	220,112	1.6090	13.87	13.87	14.20	13.20	14.29	16,276	13.524	5.77%
2010-11-26	0	1.560	1.560	1.600	1.550	1.580	150,000	234,100	1.5607	13.11	13.11	13.45	13.03	13.28	17,846	13.118	-1.89%
2010-11-25	0	1.590	1.580	1.620	-	-	0	0	-	13.36	13.28	13.62	-	-	0	-	0.00%
2010-11-24	0	1.590	1.560	1.640	1.590	1.640	340,000	553,600	1.6282	13.36	13.11	13.78	13.36	13.78	40,451	13.686	-0.62%
2010-11-23	0	1.600	1.590	1.630	1.580	1.600	620,400	991,752	1.5986	13.45	13.36	13.70	13.28	13.45	73,811	13.436	-3.61%
2010-11-22	0	1.660	1.590	1.660	1.680	1.680	62,000	104,160	1.6800	13.95	13.36	13.95	14.12	14.12	7,376	14.121	3.11%
2010-11-19	0	1.610	1.610	1.650	1.600	1.610	70,000	112,200	1.6029	13.53	13.53	13.87	13.45	13.53	8,328	13.472	-2.42%
2010-11-18	0	1.650	1.600	1.660	1.620	1.650	230,000	376,400	1.6365	13.87	13.45	13.95	13.62	13.87	27,364	13.755	1.23%
2010-11-17	0	1.630	1.600	1.630	1.640	1.640	50,000	82,000	1.6400	13.70	13.45	13.70	13.78	13.78	5,949	13.785	-1.21%
2010-11-16	0	1.650	1.640	1.690	1.650	1.690	76,000	127,640	1.6795	13.87	13.78	14.20	13.87	14.20	9,042	14.116	0.00%
2010-11-15	0	1.650	1.600	1.740	-	-	0	0	-	13.87	13.45	14.63	-	-	0	-	0.00%
2010-11-12	0	1.650	1.650	1.750	1.650	1.650	8,000	13,200	1.6500	13.87	13.87	14.71	13.87	13.87	952	13.869	-2.94%
2010-11-11	0	1.700	1.660	1.700	1.700	1.700	90,000	153,080	1.7009	14.29	13.95	14.29	14.29	14.29	10,708	14.296	-1.73%
2010-11-10	0	1.730	1.700	1.730	1.700	1.740	40,000	68,400	1.7100	14.54	14.29	14.54	14.29	14.63	4,759	14.373	0.00%
2010-11-09	0	1.730	1.700	1.740	1.700	1.740	106,000	183,140	1.7277	14.54	14.29	14.63	14.29	14.63	12,611	14.522	2.37%
2010-11-08	0	1.690	1.630	1.690	-	-	0	0	-	14.20	13.70	14.20	-	-	0	-	0.00%
2010-11-05	0	1.690	1.680	1.690	1.650	1.700	180,000	301,880	1.6771	14.20	14.12	14.20	13.87	14.29	21,415	14.096	4.97%
2010-11-04	0	1.610	1.610	1.640	1.600	1.600	34,000	54,400	1.6000	13.53	13.53	13.78	13.45	13.45	4,045	13.448	-1.23%
2010-11-03	0	1.630	1.600	1.630	1.630	1.660	172,000	282,640	1.6433	13.70	13.45	13.70	13.70	13.95	20,463	13.812	0.00%
2010-11-02	0	1.630	1.630	1.640	1.600	1.630	154,000	249,160	1.6179	13.70	13.70	13.78	13.45	13.70	18,322	13.599	0.00%
2010-11-01	0	1.630	1.610	1.630	1.590	1.630	26,000	41,980	1.6146	13.70	13.53	13.70	13.36	13.70	3,093	13.571	0.62%
2010-10-29	0	1.620	1.620	1.640	1.580	1.610	58,000	92,620	1.5969	13.62	13.62	13.78	13.28	13.53	6,900	13.422	-1.82%
2010-10-28	0	1.650	1.620	1.670	1.600	1.660	202,000	333,380	1.6504	13.87	13.62	14.04	13.45	13.95	24,033	13.872	-1.20%
2010-10-27	0	1.670	1.580	1.690	-	-	0	0	-	14.04	13.28	14.20	-	-	0	-	0.00%
2010-10-26	0	1.670	1.660	1.700	-	-	0	0	-	14.04	13.95	14.29	-	-	0	-	0.00%
2010-10-25	0	1.670	1.670	1.680	1.670	1.690	136,000	228,180	1.6778	14.04	14.04	14.12	14.04	14.20	16,180	14.102	0.00%
2010-10-22	0	1.670	1.660	1.690	1.660	1.680	300,000	502,080	1.6736	14.04	13.95	14.20	13.95	14.12	35,692	14.067	0.00%
2010-10-21	0	1.670	1.660	1.680	1.670	1.690	102,000	170,880	1.6753	14.04	13.95	14.12	14.04	14.20	12,135	14.081	-0.60%
2010-10-20	0	1.680	1.660	1.690	1.650	1.680	420,000	705,180	1.6790	14.12	13.95	14.20	13.87	14.12	49,969	14.112	-0.59%
2010-10-19	0	1.690	1.680	1.690	1.690	1.690	48,000	81,120	1.6900	14.20	14.12	14.20	14.20	14.20	5,711	14.205	0.60%
2010-10-18	0	1.680	1.680	1.690	1.680	1.690	92,000	155,180	1.6867	14.12	14.12	14.20	14.12	14.20	10,946	14.177	-0.59%
2010-10-15	0	1.690	1.680	1.690	1.660	1.690	24,000	39,960	1.6650	14.20	14.12	14.20	13.95	14.20	2,855	13.995	0.00%
2010-10-14	0	1.690	1.690	1.700	1.650	1.690	202,000	338,300	1.6748	14.20	14.20	14.29	13.87	14.20	24,033	14.077	2.42%
2010-10-13	0	1.650	1.640	1.670	1.620	1.730	102,000	168,940	1.6563	13.87	13.78	14.04	13.62	14.54	12,135	13.921	-4.07%
2010-10-12	0	1.720	1.680	1.720	1.680	1.720	124,000	209,520	1.6897	14.46	14.12	14.46	14.12	14.46	14,753	14.202	-1.15%
2010-10-11	0	1.740	1.710	1.740	1.690	1.740	170,000	293,560	1.7268	14.63	14.37	14.63	14.20	14.63	20,226	14.514	-0.57%
2010-10-08	0	1.750	1.730	1.750	1.730	1.750	34,000	58,900	1.7324	14.71	14.54	14.71	14.54	14.71	4,045	14.561	1.74%
2010-10-07	0	1.720	1.720	1.750	1.720	1.740	442,000	764,420	1.7295	14.46	14.46	14.71	14.46	14.63	52,586	14.536	-0.58%
2010-10-06	0	1.730	1.710	1.740	1.730	1.750	136,000	235,900	1.7346	14.54	14.37	14.63	14.54	14.71	16,180	14.579	-0.57%
2010-10-05	0	1.740	1.690	1.740	1.680	1.740	60,000	102,140	1.7023	14.63	14.20	14.63	14.12	14.63	7,138	14.308	1.16%
2010-10-04	0	1.720	1.710	1.750	1.710	1.750	96,000	164,880	1.7175	14.46	14.37	14.71	14.37	14.71	11,421	14.436	-2.27%
2010-09-30	0	1.760	1.730	1.760	1.710	1.760	146,000	253,400	1.7356	14.79	14.54	14.79	14.37	14.79	17,370	14.588	0.00%
2010-09-29	0	1.760	1.760	1.800	1.750	1.750	20,000	35,000	1.7500	14.79	14.79	15.13	14.71	14.71	2,379	14.709	-0.56%
2010-09-28	0	1.770	1.730	1.780	1.740	1.770	230,000	403,400	1.7539	14.88	14.54	14.96	14.63	14.88	27,364	14.742	0.57%
2010-09-27	0	1.760	1.760	1.790	1.750	1.790	58,000	102,260	1.7631	14.79	14.79	15.05	14.71	15.05	6,900	14.819	-1.68%
2010-09-24	0	1.790	1.770	1.830	1.760	1.800	130,000	232,120	1.7855	15.05	14.88	15.38	14.79	15.13	15,467	15.008	1.13%
2010-09-22	0	1.770	1.770	1.810	1.760	1.830	182,000	329,100	1.8082	14.88	14.88	15.21	14.79	15.38	21,653	15.199	-1.12%
2010-09-21	0	1.790	1.780	1.830	1.790	1.790	16,000	28,640	1.7900	15.05	14.96	15.38	15.05	15.05	1,904	15.045	0.56%
2010-09-20	0	1.780	1.780	1.820	1.770	1.770	996,000	1,800,760	1.8080	14.96	14.96	15.30	14.88	14.88	118,498	15.197	-1.11%
2010-09-17	0	1.800	1.790	1.820	1.760	1.800	30,000	53,600	1.7867	15.13	15.05	15.30	14.79	15.13	3,569	15.017	1.29%
2010-09-16	0	1.777	1.750	1.810	-	-	0	0	-	14.94	14.71	15.21	-	-	0	-	0.00%
2010-09-15	0	1.777	1.770	1.810	-	-	0	0	-	14.94	14.88	15.21	-	-	0	-	-0.00%
2010-09-14	0	1.800	1.780	1.820	1.800	1.800	4,000	7,200	1.8000	14.94	14.77	15.10	14.94	14.94	482	14.936	0.56%
2010-09-13	0	1.790	1.780	1.830	1.790	1.830	68,000	122,820	1.8062	14.85	14.77	15.19	14.85	15.19	8,195	14.987	-1.65%
2010-09-10	0	1.820	1.800	1.830	1.800	1.830	43,000	78,100	1.8163	15.10	14.94	15.19	14.94	15.19	5,182	15.071	0.55%
2010-09-09	0	1.810	1.790	1.820	1.770	1.810	142,000	253,980	1.7886	15.02	14.85	15.10	14.69	15.02	17,113	14.841	-2.16%
2010-09-08	0	1.850	1.810	1.900	1.780	1.850	48,000	86,920	1.8108	15.35	15.02	15.77	14.77	15.35	5,785	15.026	0.54%
2010-09-07	0	1.840	1.800	1.850	1.840	1.840	12,000	22,080	1.8400	15.27	14.94	15.35	15.27	15.27	1,446	15.268	0.00%
2010-09-06	0	1.840	1.800	1.850	1.800	1.840	564,000	1,030,080	1.8264	15.27	14.94	15.35	14.94	15.27	67,970	15.155	-0.54%
2010-09-03	0	1.850	1.780	1.850	1.790	1.870	50,000	90,640	1.8128	15.35	14.77	15.35	14.85	15.52	6,026	15.042	-1.07%
2010-09-02	0	1.870	1.850	1.880	1.870	1.880	32,000	59,860	1.8706	15.52	15.35	15.60	15.52	15.60	3,856	15.522	1.08%
2010-09-01	0	1.850	1.780	1.850	1.730	1.850	112,000	201,020	1.7948	15.35	14.77	15.35	14.36	15.35	13,498	14.893	0.00%
2010-08-31	0	1.850	1.850	1.880	1.850	1.880	162,000	300,760	1.8565	15.35	15.35	15.60	15.35	15.60	19,523	15.405	-4.15%
2010-08-30	0	1.930	1.830	1.930	1.950	1.950	40,000	77,400	1.9350	16.01	15.19	16.01	16.18	16.18	4,821	16.056	-1.03%
2010-08-27	0	1.950	1.750	1.950	1.960	1.980	20,000	39,320	1.9660	16.18	14.52	16.18	16.26	16.43	2,410	16.314	-1.02%
2010-08-26	0	1.970	1.820	1.970	-	-	0	0	-	16.35	15.10	16.35	-	-	0	-	-0.51%
2010-08-25	0	1.980	1.970	1.980	1.820	1.980	70,000	136,100	1.9443	16.43	16.35	16.43	15.10	16.43	8,436	16.133	0.51%
2010-08-24	0	1.970	1.810	1.980	1.970	1.990	36,000	70,960	1.9711	16.35	15.02	16.43	16.35	16.51	4,338	16.356	4.23%
2010-08-23	0	1.890	1.840	1.900	1.740	1.890	14,000	25,940	1.8529	15.68	15.27	15.77	14.44	15.68	1,687	15.375	-2.07%
2010-08-20	0	1.930	1.920	1.940	1.850	1.940	164,000	310,320	1.8922	16.01	15.93	16.10	15.35	16.10	19,764	15.701	-3.98%
2010-08-19	1	-	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	0.00%
2010-08-18	1	-	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	0.00%
2010-08-17	0	2.010	1.950	2.010	1.920	2.010	188,000	367,980	1.9573	16.68	16.18	16.68	15.93	16.68	22,657	16.242	0.50%
2010-08-16	0	2.000	1.890	2.000	2.000	2.000	4,000	8,000	2.0000	16.60	15.68	16.60	16.60	16.60	482	16.596	0.00%
2010-08-13	0	2.000	1.900	2.000	2.000	2.000	50,000	100,000	2.0000	16.60	15.77	16.60	16.60	16.60	6,026	16.596	0.00%
2010-08-12	0	2.000	1.900	2.030	2.000	2.020	24,000	48,220	2.0092	16.60	15.77	16.84	16.60	16.76	2,892	16.672	2.04%
2010-08-11	0	1.960	1.920	2.030	-	-	0	0	-	16.26	15.93	16.84	-	-	0	-	0.00%
2010-08-10	0	1.960	1.920	2.010	1.920	1.960	76,000	147,920	1.9463	16.26	15.93	16.68	15.93	16.26	9,159	16.150	-1.01%
2010-08-09	0	1.980	1.920	2.040	1.980	1.980	4,000	7,920	1.9800	16.43	15.93	16.93	16.43	16.43	482	16.430	0.00%
2010-08-06	0	1.980	1.950	2.060	1.980	2.030	61,500	122,885	1.9981	16.43	16.18	17.09	16.43	16.84	7,412	16.580	-1.00%
2010-08-05	0	2.000	2.000	2.070	2.000	2.090	108,000	220,860	2.0450	16.60	16.60	17.18	16.60	17.34	13,015	16.969	-1.96%
2010-08-04	0	2.040	1.950	2.040	1.980	2.060	148,000	295,080	1.9938	16.93	16.18	16.93	16.43	17.09	17,836	16.544	-1.45%
2010-08-03	0	2.070	2.070	2.080	1.950	2.080	988,000	1,976,200	2.0002	17.18	17.18	17.26	16.18	17.26	119,067	16.597	3.50%
2010-08-02	0	2.000	2.000	2.080	1.980	2.000	162,000	322,760	1.9923	16.60	16.60	17.26	16.43	16.60	19,523	16.532	-2.91%
2010-07-30	0	2.060	2.020	2.060	2.030	2.060	42,000	85,600	2.0381	17.09	16.76	17.09	16.84	17.09	5,062	16.912	-0.48%
2010-07-29	0	2.070	1.990	2.070	1.960	2.080	778,000	1,556,240	2.0003	17.18	16.51	17.18	16.26	17.26	93,760	16.598	7.81%
2010-07-28	0	1.920	1.910	1.970	1.920	1.980	216,000	421,960	1.9535	15.93	15.85	16.35	15.93	16.43	26,031	16.210	-0.52%
2010-07-27	0	1.930	1.900	1.930	1.930	1.970	86,000	167,360	1.9460	16.01	15.77	16.01	16.01	16.35	10,364	16.148	-1.53%
2010-07-26	0	1.960	1.910	1.960	1.910	1.980	800,000	1,566,020	1.9575	16.26	15.85	16.26	15.85	16.43	96,411	16.243	4.81%
2010-07-23	0	1.870	1.870	1.910	1.850	1.980	248,000	470,080	1.8955	15.52	15.52	15.85	15.35	16.43	29,887	15.728	0.00%
2010-07-22	0	1.870	1.870	1.900	1.870	1.910	62,000	117,380	1.8932	15.52	15.52	15.77	15.52	15.85	7,472	15.710	-1.06%
2010-07-21	0	1.890	1.890	1.900	1.810	1.910	386,000	726,100	1.8811	15.68	15.68	15.77	15.02	15.85	46,518	15.609	4.42%
2010-07-20	0	1.810	1.780	1.810	1.800	1.820	50,000	90,620	1.8124	15.02	14.77	15.02	14.94	15.10	6,026	15.039	1.69%
2010-07-19	0	1.780	1.740	1.780	1.730	1.780	42,000	73,860	1.7586	14.77	14.44	14.77	14.36	14.77	5,062	14.592	-0.56%
2010-07-16	0	1.790	1.790	1.800	1.790	1.800	112,000	201,300	1.7973	14.85	14.85	14.94	14.85	14.94	13,498	14.914	-0.56%
2010-07-15	0	1.800	1.790	1.800	1.750	1.820	34,000	60,120	1.7682	14.94	14.85	14.94	14.52	15.10	4,097	14.673	0.56%
2010-07-14	0	1.790	1.790	1.800	1.720	1.830	1,056,000	1,868,860	1.7698	14.85	14.85	14.94	14.27	15.19	127,262	14.685	-1.10%
2010-07-13	0	1.810	1.800	1.810	1.720	1.810	74,000	131,020	1.7705	15.02	14.94	15.02	14.27	15.02	8,918	14.692	4.02%
2010-07-12	0	1.740	1.740	1.780	1.710	1.770	122,000	214,040	1.7544	14.44	14.44	14.77	14.19	14.69	14,703	14.558	-2.25%
2010-07-09	0	1.780	1.770	1.810	1.730	1.780	14,000	24,780	1.7700	14.77	14.69	15.02	14.36	14.77	1,687	14.687	0.56%
2010-07-08	0	1.770	1.770	1.810	1.740	1.770	4,000	7,020	1.7550	14.69	14.69	15.02	14.44	14.69	482	14.563	1.14%
2010-07-07	0	1.750	1.750	1.810	1.750	1.850	36,000	64,600	1.7944	14.52	14.52	15.02	14.52	15.35	4,338	14.890	-5.41%
2010-07-06	0	1.850	1.800	1.860	-	-	0	0	-	15.35	14.94	15.43	-	-	0	-	0.00%
2010-07-05	0	1.850	1.800	1.870	-	-	0	0	-	15.35	14.94	15.52	-	-	0	-	0.00%
2010-07-02	0	1.850	1.840	1.850	1.810	1.850	46,000	84,620	1.8396	15.35	15.27	15.35	15.02	15.35	5,544	15.264	-1.07%
2010-06-30	0	1.870	1.800	1.850	1.780	1.870	588,000	1,075,940	1.8298	15.52	14.94	15.35	14.77	15.52	70,862	15.184	3.31%
2010-06-29	0	1.810	1.800	1.810	1.760	1.810	60,000	106,860	1.7810	15.02	14.94	15.02	14.60	15.02	7,231	14.778	0.56%
2010-06-28	0	1.800	1.800	1.810	1.780	1.810	50,000	89,760	1.7952	14.94	14.94	15.02	14.77	15.02	6,026	14.896	1.12%
2010-06-25	0	1.780	1.780	1.810	1.770	1.820	72,000	130,060	1.8064	14.77	14.77	15.02	14.69	15.10	8,677	14.989	-2.20%
2010-06-24	0	1.820	1.820	1.830	1.730	1.870	202,000	360,080	1.7826	15.10	15.10	15.19	14.36	15.52	24,344	14.791	-2.67%
2010-06-23	0	1.870	1.870	1.880	1.760	1.900	356,000	641,820	1.8029	15.52	15.52	15.60	14.60	15.77	42,903	14.960	-0.53%
2010-06-22	0	1.880	1.860	1.880	1.870	1.900	36,000	67,460	1.8739	15.60	15.43	15.60	15.52	15.77	4,338	15.549	-2.59%
2010-06-21	0	1.930	1.900	1.930	1.940	1.950	26,000	50,460	1.9408	16.01	15.77	16.01	16.10	16.18	3,133	16.104	2.12%
2010-06-18	0	1.890	1.880	1.890	1.860	1.910	28,000	52,660	1.8807	15.68	15.60	15.68	15.43	15.85	3,374	15.606	0.00%
2010-06-17	0	1.890	1.880	1.900	1.880	1.910	80,000	152,040	1.9005	15.68	15.60	15.77	15.60	15.85	9,641	15.770	0.00%
2010-06-15	0	1.890	1.890	1.900	1.880	1.890	18,000	33,920	1.8844	15.68	15.68	15.77	15.60	15.68	2,169	15.637	-0.53%
2010-06-14	0	1.900	1.850	1.900	1.900	1.900	2,000	3,800	1.9000	15.77	15.35	15.77	15.77	15.77	241	15.766	0.00%
2010-06-11	0	1.900	1.890	1.900	1.800	1.900	130,000	237,900	1.8300	15.77	15.68	15.77	14.94	15.77	15,667	15.185	0.00%
2010-06-10	0	1.900	1.910	1.920	1.830	1.910	122,000	228,560	1.8734	15.77	15.85	15.93	15.19	15.85	14,703	15.545	-0.52%
2010-06-09	0	1.910	1.900	1.910	1.880	1.910	114,000	215,240	1.8881	15.85	15.77	15.85	15.60	15.85	13,739	15.667	-1.04%
2010-06-08	0	1.930	1.900	1.930	1.910	2.000	30,000	58,160	1.9387	16.01	15.77	16.01	15.85	16.60	3,615	16.087	0.00%
2010-06-07	0	1.930	1.920	1.930	1.890	1.930	198,000	376,260	1.9003	16.01	15.93	16.01	15.68	16.01	23,862	15.768	1.58%
2010-06-04	0	1.900	1.900	1.920	1.880	1.900	80,000	151,960	1.8995	15.77	15.77	15.93	15.60	15.77	9,641	15.762	0.00%
2010-06-03	0	1.900	1.900	1.940	1.870	1.980	72,000	137,360	1.9078	15.77	15.77	16.10	15.52	16.43	8,677	15.830	2.15%
2010-06-02	0	1.860	1.860	1.920	1.860	1.920	38,000	71,520	1.8821	15.43	15.43	15.93	15.43	15.93	4,580	15.617	-2.11%
2010-06-01	0	1.900	1.890	1.900	1.860	1.930	78,000	146,480	1.8779	15.77	15.68	15.77	15.43	16.01	9,400	15.583	-2.06%
2010-05-31	0	1.940	1.930	1.940	1.900	1.980	34,000	65,500	1.9265	16.10	16.01	16.10	15.77	16.43	4,097	15.986	0.52%
2010-05-28	0	1.930	1.920	1.940	1.870	1.970	300,000	570,240	1.9008	16.01	15.93	16.10	15.52	16.35	36,154	15.773	0.00%
2010-05-27	0	1.930	1.920	1.930	1.880	1.940	170,000	321,340	1.8902	16.01	15.93	16.01	15.60	16.10	20,487	15.685	1.58%
2010-05-26	0	1.900	1.880	1.900	1.870	1.900	124,000	234,840	1.8939	15.77	15.60	15.77	15.52	15.77	14,944	15.715	1.06%
2010-05-25	0	1.880	1.860	1.880	1.850	1.930	300,000	562,900	1.8763	15.60	15.43	15.60	15.35	16.01	36,154	15.569	0.32%
2010-05-24	0	1.950	1.950	1.970	1.950	2.010	210,000	415,640	1.9792	15.55	15.55	15.71	15.55	16.03	26,334	15.783	1.04%
2010-05-20	0	1.930	1.920	1.930	1.910	2.020	326,000	640,160	1.9637	15.39	15.31	15.39	15.23	16.11	40,881	15.659	-2.03%
2010-05-19	0	1.970	1.970	1.980	1.930	1.980	370,000	728,860	1.9699	15.71	15.71	15.79	15.39	15.79	46,398	15.709	-1.99%
2010-05-18	0	2.010	2.000	2.020	1.890	2.020	538,000	1,056,240	1.9633	16.03	15.95	16.11	15.07	16.11	67,466	15.656	1.01%
2010-05-17	0	1.990	1.980	1.990	1.860	2.000	206,000	398,560	1.9348	15.87	15.79	15.87	14.83	15.95	25,833	15.429	1.53%
2010-05-14	0	1.960	1.950	1.960	1.950	1.990	290,000	573,220	1.9766	15.63	15.55	15.63	15.55	15.87	36,366	15.762	-2.00%
2010-05-13	0	2.000	1.980	2.010	1.910	2.030	328,000	653,940	1.9937	15.95	15.79	16.03	15.23	16.19	41,132	15.899	2.04%
2010-05-12	0	1.960	1.940	1.960	1.830	1.960	628,000	1,214,420	1.9338	15.63	15.47	15.63	14.59	15.63	78,752	15.421	4.26%
2010-05-11	0	1.880	1.880	1.920	1.880	2.000	114,000	217,380	1.9068	14.99	14.99	15.31	14.99	15.95	14,296	15.206	-5.05%
2010-05-10	0	1.980	1.950	1.980	1.950	1.980	52,000	102,200	1.9654	15.79	15.55	15.79	15.55	15.79	6,521	15.673	2.59%
2010-05-07	0	1.930	1.880	1.960	1.880	2.010	188,000	360,300	1.9165	15.39	14.99	15.63	14.99	16.03	23,575	15.283	-2.03%
2010-05-06	0	1.970	1.920	1.970	1.930	2.040	364,000	713,720	1.9608	15.71	15.31	15.71	15.39	16.27	45,646	15.636	-2.48%
2010-05-05	0	2.020	2.000	2.020	1.960	2.020	132,000	262,480	1.9885	16.11	15.95	16.11	15.63	16.11	16,553	15.857	0.00%
2010-05-04	0	2.020	2.010	2.020	2.000	2.030	84,000	169,440	2.0171	16.11	16.03	16.11	15.95	16.19	10,534	16.086	0.50%
2010-05-03	0	2.010	2.010	2.020	1.970	2.040	92,000	185,120	2.0122	16.03	16.03	16.11	15.71	16.27	11,537	16.046	-0.99%
2010-04-30	0	2.030	2.040	2.050	1.990	2.050	306,000	619,000	2.0229	16.19	16.27	16.35	15.87	16.35	38,373	16.131	1.50%
2010-04-29	0	2.000	1.990	2.000	1.950	2.090	1,202,800	2,388,576	1.9858	15.95	15.87	15.95	15.55	16.67	150,832	15.836	1.52%
2010-04-28	0	1.970	1.950	1.970	1.940	1.990	132,000	258,600	1.9591	15.71	15.55	15.71	15.47	15.87	16,553	15.623	-0.51%
2010-04-27	0	1.980	1.980	2.010	1.970	2.030	616,000	1,233,920	2.0031	15.79	15.79	16.03	15.71	16.19	77,247	15.974	-0.50%
2010-04-26	0	1.990	2.000	2.020	1.940	2.060	568,000	1,129,880	1.9892	15.87	15.95	16.11	15.47	16.43	71,228	15.863	-1.49%
2010-04-23	0	2.020	2.000	2.020	1.950	2.030	194,000	386,160	1.9905	16.11	15.95	16.11	15.55	16.19	24,328	15.873	1.00%
2010-04-22	0	2.000	2.030	2.040	1.970	2.040	236,000	471,720	1.9988	15.95	16.19	16.27	15.71	16.27	29,595	15.939	0.00%
2010-04-21	0	2.000	2.040	2.050	1.980	2.230	2,316,000	4,748,760	2.0504	15.95	16.27	16.35	15.79	17.78	290,429	16.351	-2.91%
2010-04-20	0	2.060	2.000	2.060	2.000	2.090	562,000	1,137,080	2.0233	16.43	15.95	16.43	15.95	16.67	70,475	16.134	-4.19%
2010-04-19	0	2.150	2.040	2.150	2.050	2.150	152,000	317,000	2.0855	17.15	16.27	17.15	16.35	17.15	19,061	16.631	-2.27%
2010-04-16	0	2.200	2.090	2.200	2.080	2.200	137,500	291,400	2.1193	17.54	16.67	17.54	16.59	17.54	17,243	16.900	0.00%
2010-04-15	0	2.200	2.130	2.200	2.150	2.200	202,000	437,700	2.1668	17.54	16.99	17.54	17.15	17.54	25,331	17.279	0.92%
2010-04-14	0	2.180	2.110	2.180	2.170	2.180	60,000	130,300	2.1717	17.38	16.83	17.38	17.30	17.38	7,524	17.318	5.31%
2010-04-13	0	2.070	2.070	2.130	2.070	2.120	116,000	242,700	2.0922	16.51	16.51	16.99	16.51	16.91	14,547	16.684	-3.72%
2010-04-12	0	2.150	2.120	2.190	2.150	2.290	30,000	67,300	2.2433	17.15	16.91	17.46	17.15	18.26	3,762	17.889	-2.27%
2010-04-09	0	2.200	2.120	2.200	2.200	2.200	20,000	44,000	2.2000	17.54	16.91	17.54	17.54	17.54	2,508	17.544	1.38%
2010-04-08	0	2.170	2.100	2.240	2.100	2.170	30,000	63,700	2.1233	17.30	16.75	17.86	16.75	17.30	3,762	16.932	0.00%
2010-04-07	0	2.170	2.170	2.230	2.160	2.170	62,000	134,440	2.1684	17.30	17.30	17.78	17.22	17.30	7,775	17.292	0.93%
2010-04-01	0	2.150	2.110	2.150	2.150	2.150	28,000	60,200	2.1500	17.15	16.83	17.15	17.15	17.15	3,511	17.145	0.47%
2010-03-31	0	2.140	2.090	2.140	2.090	2.150	172,000	363,740	2.1148	17.07	16.67	17.07	16.67	17.15	21,569	16.864	2.39%
2010-03-30	0	2.090	2.090	2.140	2.010	2.100	132,000	272,040	2.0609	16.67	16.67	17.07	16.03	16.75	16,553	16.435	-0.95%
2010-03-29	0	2.110	2.060	2.110	2.050	2.140	100,000	209,120	2.0912	16.83	16.43	16.83	16.35	17.07	12,540	16.676	-1.86%
2010-03-26	0	2.150	2.090	2.150	2.190	2.190	50,000	109,500	2.1900	17.15	16.67	17.15	17.46	17.46	6,270	17.464	0.00%
2010-03-25	0	2.150	2.100	2.150	2.080	2.150	98,000	206,400	2.1061	17.15	16.75	17.15	16.59	17.15	12,289	16.795	-2.27%
2010-03-24	0	2.200	2.120	2.200	2.190	2.300	26,000	58,480	2.2492	17.54	16.91	17.54	17.46	18.34	3,260	17.936	5.26%
2010-03-23	0	2.090	2.090	2.160	2.090	2.100	68,000	142,260	2.0921	16.67	16.67	17.22	16.67	16.75	8,527	16.683	-0.48%
2010-03-22	0	2.100	2.100	2.180	2.050	2.180	152,000	326,300	2.1467	16.75	16.75	17.38	16.35	17.38	19,061	17.119	-4.55%
2010-03-19	0	2.200	2.060	2.200	2.050	2.200	112,000	234,520	2.0939	17.54	16.43	17.54	16.35	17.54	14,045	16.698	5.77%
2010-03-18	0	2.080	2.080	2.100	2.080	2.130	260,500	546,050	2.0962	16.59	16.59	16.75	16.59	16.99	32,667	16.716	0.48%
2010-03-17	0	2.070	2.040	2.070	2.020	2.140	454,000	935,000	2.0595	16.51	16.27	16.51	16.11	17.07	56,932	16.423	-3.27%
2010-03-16	0	2.140	2.130	2.190	2.130	2.290	208,000	454,280	2.1840	17.07	16.99	17.46	16.99	18.26	26,083	17.416	-6.55%
2010-03-15	0	2.290	2.220	2.290	2.200	2.290	40,000	88,860	2.2215	18.26	17.70	18.26	17.54	18.26	5,016	17.715	0.00%
2010-03-12	0	2.290	2.250	2.290	2.290	2.290	2,000	4,580	2.2900	18.26	17.94	18.26	18.26	18.26	251	18.261	0.00%
2010-03-11	0	2.290	2.290	2.300	2.250	2.410	370,000	847,580	2.2908	18.26	18.26	18.34	17.94	19.22	46,398	18.267	-0.87%
2010-03-10	0	2.310	2.270	2.320	2.260	2.400	382,000	884,320	2.3150	18.42	18.10	18.50	18.02	19.14	47,903	18.461	0.43%
2010-03-09	0	2.300	2.270	2.300	2.270	2.360	304,000	702,500	2.3109	18.34	18.10	18.34	18.10	18.82	38,122	18.428	-4.17%
2010-03-08	0	2.400	2.390	2.400	2.370	2.480	522,000	1,279,180	2.4505	19.14	19.06	19.14	18.90	19.78	65,459	19.542	-3.61%
2010-03-05	0	2.490	2.370	2.490	2.360	2.490	316,000	753,820	2.3855	19.86	18.90	19.86	18.82	19.86	39,627	19.023	1.63%
2010-03-04	0	2.450	2.450	2.470	2.420	2.500	224,000	547,940	2.4462	19.54	19.54	19.70	19.30	19.94	28,090	19.507	-4.67%
2010-03-03	0	2.570	2.520	2.570	2.550	2.640	578,000	1,501,100	2.5971	20.49	20.10	20.49	20.33	21.05	72,482	20.710	-8.21%
2010-03-02	0	2.800	2.660	2.800	2.630	2.860	364,000	979,260	2.6903	22.33	21.21	22.33	20.97	22.81	45,646	21.453	0.00%
2010-03-01	0	2.800	2.720	2.850	2.750	3.000	216,000	633,000	2.9306	22.33	21.69	22.73	21.93	23.92	27,087	23.369	-9.09%
2010-02-26	0	3.080	3.030	3.130	3.000	3.150	612,000	1,859,640	3.0386	24.56	24.16	24.96	23.92	25.12	76,745	24.231	-0.96%
2010-02-25	0	3.110	3.100	3.200	3.110	3.210	70,000	223,400	3.1914	24.80	24.72	25.52	24.80	25.60	8,778	25.450	-3.42%
2010-02-24	0	3.220	3.100	3.230	3.100	3.230	70,000	224,500	3.2071	25.68	24.72	25.76	24.72	25.76	8,778	25.575	-1.83%
2010-02-23	0	3.280	3.170	3.280	3.250	3.290	132,000	430,000	3.2576	26.16	25.28	26.16	25.92	26.24	16,553	25.977	0.61%
2010-02-22	0	3.260	3.150	3.260	3.120	3.260	190,000	602,700	3.1721	26.00	25.12	26.00	24.88	26.00	23,826	25.296	4.15%
2010-02-19	0	3.130	3.030	3.200	3.130	3.240	282,000	901,980	3.1985	24.96	24.16	25.52	24.96	25.84	35,363	25.506	-3.10%
2010-02-18	0	3.230	3.210	3.240	3.230	3.240	150,000	484,540	3.2303	25.76	25.60	25.84	25.76	25.84	18,810	25.760	-0.92%
2010-02-17	0	3.260	3.240	3.280	3.200	3.270	392,000	1,263,640	3.2236	26.00	25.84	26.16	25.52	26.08	49,157	25.706	0.93%
2010-02-12	0	3.230	3.190	3.240	3.220	3.270	380,000	1,229,920	3.2366	25.76	25.44	25.84	25.68	26.08	47,652	25.810	-0.92%
2010-02-11	0	3.260	3.220	3.280	3.240	3.280	406,000	1,326,500	3.2672	26.00	25.68	26.16	25.84	26.16	50,913	26.054	-0.91%
2010-02-10	0	3.290	3.140	3.290	3.290	3.290	60,000	197,400	3.2900	26.24	25.04	26.24	26.24	26.24	7,524	26.236	0.92%
2010-02-09	0	3.260	3.230	3.270	3.130	3.270	354,000	1,144,700	3.2336	26.00	25.76	26.08	24.96	26.08	44,392	25.786	-0.31%
2010-02-08	0	3.270	-	3.280	3.270	3.270	40,000	130,800	3.2700	26.08	-	26.16	26.08	26.08	5,016	26.076	-0.30%
2010-02-05	0	3.280	3.050	3.280	3.020	3.300	256,000	801,060	3.1291	26.16	24.32	26.16	24.08	26.32	32,103	24.953	2.50%
2010-02-04	0	3.200	3.150	3.200	2.960	3.200	688,000	2,095,760	3.0462	25.52	25.12	25.52	23.60	25.52	86,276	24.291	11.11%
2010-02-03	0	2.880	2.850	2.890	2.880	3.060	246,000	741,760	3.0153	22.97	22.73	23.05	22.97	24.40	30,849	24.045	-6.19%
2010-02-02	0	3.070	3.060	3.080	3.050	3.080	94,000	288,060	3.0645	24.48	24.40	24.56	24.32	24.56	11,788	24.437	0.33%
2010-02-01	0	3.060	2.900	3.060	2.890	3.080	322,000	973,100	3.0220	24.40	23.13	24.40	23.05	24.56	40,379	24.099	1.32%
2010-01-29	0	3.020	3.020	3.040	2.850	3.020	128,000	383,360	2.9950	24.08	24.08	24.24	22.73	24.08	16,051	23.883	0.00%
2010-01-28	0	3.020	3.040	3.090	2.900	3.020	392,000	1,167,140	2.9774	24.08	24.24	24.64	23.13	24.08	49,157	23.743	1.34%
2010-01-27	0	2.980	2.910	2.990	2.800	3.000	4,630,000	13,416,540	2.8977	23.76	23.21	23.84	22.33	23.92	580,606	23.108	-0.33%
2010-01-26	0	2.990	2.950	2.990	2.950	3.000	510,000	1,518,680	2.9778	23.84	23.52	23.84	23.52	23.92	63,954	23.746	0.00%
2010-01-25	0	2.990	2.810	3.000	2.940	3.000	126,000	373,580	2.9649	23.84	22.41	23.92	23.44	23.92	15,801	23.644	0.34%
2010-01-22	0	2.980	2.800	2.980	2.780	3.000	256,000	726,660	2.8385	23.76	22.33	23.76	22.17	23.92	32,103	22.636	4.56%
2010-01-21	0	2.850	2.850	2.920	2.810	2.860	456,000	1,296,140	2.8424	22.73	22.73	23.29	22.41	22.81	57,183	22.667	0.00%
2010-01-20	0	2.850	2.800	2.860	2.800	2.850	3,776,000	10,740,720	2.8445	22.73	22.33	22.81	22.33	22.73	473,514	22.683	0.71%
2010-01-19	0	2.830	2.800	2.840	2.800	2.830	292,000	823,600	2.8205	22.57	22.33	22.65	22.33	22.57	36,617	22.492	1.07%
2010-01-18	0	2.800	2.800	2.810	2.800	2.860	92,000	260,040	2.8265	22.33	22.33	22.41	22.33	22.81	11,537	22.540	-2.78%
2010-01-15	0	2.880	2.820	2.910	2.820	2.910	718,000	2,063,180	2.8735	22.97	22.49	23.21	22.49	23.21	90,038	22.915	-2.04%
2010-01-14	0	2.940	2.800	2.980	2.800	2.980	4,500,000	12,650,160	2.8111	23.44	22.33	23.76	22.33	23.76	564,304	22.417	3.89%
2010-01-13	0	2.830	2.800	2.840	2.800	2.830	1,966,000	5,539,400	2.8176	22.57	22.33	22.65	22.33	22.57	246,538	22.469	0.00%
2010-01-12	0	2.830	2.760	2.830	2.760	2.850	262,000	743,220	2.8367	22.57	22.01	22.57	22.01	22.73	32,855	22.621	-0.35%
2010-01-11	0	2.840	2.760	2.860	2.750	2.880	1,424,000	4,050,800	2.8447	22.65	22.01	22.81	21.93	22.97	178,571	22.685	2.16%
2010-01-08	0	2.780	2.740	2.780	2.730	2.790	250,000	695,240	2.7810	22.17	21.85	22.17	21.77	22.25	31,350	22.177	-0.71%
2010-01-07	0	2.800	2.760	2.800	2.810	2.840	100,000	281,060	2.8106	22.33	22.01	22.33	22.41	22.65	12,540	22.413	-1.06%
2010-01-06	0	2.830	2.760	2.830	2.790	2.830	172,000	482,800	2.8070	22.57	22.01	22.57	22.25	22.57	21,569	22.384	-1.74%
2010-01-05	0	2.880	2.780	2.880	2.770	2.890	792,000	2,234,600	2.8215	22.97	22.17	22.97	22.09	23.05	99,318	22.500	-0.35%
2010-01-04	0	2.890	2.770	2.800	2.800	2.950	504,000	1,457,080	2.8910	23.05	22.09	22.33	22.33	23.52	63,202	23.054	-2.03%
2009-12-31	0	2.950	2.840	2.950	2.820	2.960	248,000	705,300	2.8440	23.52	22.65	23.52	22.49	23.60	31,099	22.679	-0.34%
2009-12-30	0	2.960	2.950	2.990	2.840	2.990	706,000	2,058,480	2.9157	23.60	23.52	23.84	22.65	23.84	88,533	23.251	-4.52%
2009-12-29	0	3.100	3.090	3.100	2.500	3.100	1,112,000	3,048,480	2.7414	24.72	24.64	24.72	19.94	24.72	139,446	21.861	20.62%
2009-12-28	0	2.570	2.570	2.580	2.420	2.600	826,000	2,064,220	2.4991	20.49	20.49	20.57	19.30	20.73	103,581	19.929	-1.15%
2009-12-24	0	2.600	2.700	2.730	2.380	2.700	1,522,000	3,821,740	2.5110	20.73	21.53	21.77	18.98	21.53	190,860	20.024	0.39%
2009-12-23	0	2.590	2.470	2.590	2.280	2.750	2,588,000	6,243,920	2.4126	20.65	19.70	20.65	18.18	21.93	324,538	19.239	4.02%
2009-12-22	0	2.490	2.490	2.640	2.490	2.650	80,000	204,300	2.5538	19.86	19.86	21.05	19.86	21.13	10,032	20.365	-7.43%
2009-12-21	0	2.690	2.450	2.700	2.340	2.700	640,000	1,614,500	2.5227	21.45	19.54	21.53	18.66	21.53	80,257	20.117	0.00%
2009-12-18	0	2.690	2.520	2.690	2.500	2.700	86,000	222,380	2.5858	21.45	20.10	21.45	19.94	21.53	10,784	20.620	-0.37%
2009-12-17	0	2.700	2.650	2.700	2.500	2.700	62,000	160,360	2.5865	21.53	21.13	21.53	19.94	21.53	7,775	20.625	0.37%
2009-12-16	0	2.690	2.520	2.700	2.680	2.690	60,000	161,100	2.6850	21.45	20.10	21.53	21.37	21.45	7,524	21.411	-0.37%
2009-12-15	0	2.700	2.610	2.700	2.690	2.700	44,000	117,900	2.6795	21.53	20.81	21.53	21.45	21.53	5,518	21.368	-1.46%
2009-12-14	0	2.740	2.620	2.740	2.730	2.740	1,416,000	3,879,540	2.7398	21.85	20.89	21.85	21.77	21.85	177,568	21.848	0.00%
2009-12-11	0	2.740	2.630	2.750	2.740	2.750	516,000	1,416,540	2.7452	21.85	20.97	21.93	21.85	21.93	64,707	21.892	-1.79%
2009-12-10	0	2.790	2.630	2.790	2.510	2.800	552,000	1,485,940	2.6919	22.25	20.97	22.25	20.02	22.33	69,221	21.467	4.89%
2009-12-09	0	2.660	2.600	2.670	2.600	2.660	58,000	151,780	2.6169	21.21	20.73	21.29	20.73	21.21	7,273	20.868	-1.48%
2009-12-08	0	2.700	2.670	2.700	2.700	2.740	190,000	516,200	2.7168	21.53	21.29	21.53	21.53	21.85	23,826	21.665	-1.82%
2009-12-07	0	2.750	2.730	2.750	2.700	2.800	738,000	2,037,660	2.7611	21.93	21.77	21.93	21.53	22.33	92,546	22.018	-5.17%
2009-12-04	0	2.900	2.750	2.900	2.700	2.900	680,000	1,898,120	2.7914	23.13	21.93	23.13	21.53	23.13	85,273	22.259	1.05%
2009-12-03	0	2.870	2.830	2.870	2.710	2.900	1,134,000	3,206,260	2.8274	22.89	22.57	22.89	21.61	23.13	142,205	22.547	5.13%
2009-12-02	0	2.730	2.670	2.740	2.660	2.760	106,000	287,360	2.7109	21.77	21.29	21.85	21.21	22.01	13,293	21.618	-2.50%
2009-12-01	0	2.800	2.750	2.820	2.790	2.820	8,000	22,420	2.8025	22.33	21.93	22.49	22.25	22.49	1,003	22.348	-0.71%
2009-11-30	0	2.820	2.740	2.820	2.690	2.820	640,000	1,774,720	2.7730	22.49	21.85	22.49	21.45	22.49	80,257	22.113	3.68%
2009-11-27	0	2.720	2.660	2.720	2.580	2.750	148,000	395,120	2.6697	21.69	21.21	21.69	20.57	21.93	18,559	21.290	-2.86%
2009-11-26	0	2.800	2.790	2.820	2.790	2.900	216,000	617,140	2.8571	22.33	22.25	22.49	22.25	23.13	27,087	22.784	-6.35%
2009-11-25	0	2.990	2.800	2.980	2.730	3.000	768,000	2,126,340	2.7687	23.84	22.33	23.76	21.77	23.92	96,308	22.079	9.52%
2009-11-24	0	2.730	2.730	2.770	2.730	2.770	1,266,000	3,491,380	2.7578	21.77	21.77	22.09	21.77	22.09	158,758	21.992	-1.09%
2009-11-23	0	2.760	2.740	2.760	2.750	2.810	4,056,000	11,236,200	2.7703	22.01	21.85	22.01	21.93	22.41	508,626	22.091	0.00%
2009-11-20	0	2.760	2.740	2.760	2.750	2.790	5,058,000	13,991,960	2.7663	22.01	21.85	22.01	21.93	22.25	634,278	22.060	-1.08%
2009-11-19	0	2.790	2.750	2.790	2.760	2.790	1,488,000	4,138,320	2.7811	22.25	21.93	22.25	22.01	22.25	186,597	22.178	0.00%
2009-11-18	0	2.790	2.750	2.790	2.740	2.800	3,122,000	8,649,580	2.7705	22.25	21.93	22.25	21.85	22.33	391,502	22.093	-0.36%
2009-11-17	0	2.800	2.760	2.800	2.700	2.850	2,378,000	6,668,320	2.8042	22.33	22.01	22.33	21.53	22.73	298,204	22.362	-1.41%
2009-11-16	0	2.840	2.790	2.840	2.760	2.850	2,424,000	6,742,120	2.7814	22.65	22.25	22.65	22.01	22.73	303,972	22.180	1.79%
2009-11-13	0	2.790	2.780	2.830	2.780	2.880	4,956,000	14,012,840	2.8274	22.25	22.17	22.57	22.17	22.97	621,487	22.547	-4.12%
2009-11-12	0	2.910	2.880	2.920	2.720	2.980	4,422,000	12,321,380	2.7864	23.21	22.97	23.29	21.69	23.76	554,523	22.220	3.93%
2009-11-11	0	2.800	2.710	2.800	2.680	2.800	4,138,000	11,354,120	2.7439	22.33	21.61	22.33	21.37	22.33	518,909	21.881	1.45%
2009-11-10	0	2.760	2.700	2.800	2.610	2.850	3,316,000	8,998,500	2.7137	22.01	21.53	22.33	20.81	22.73	415,830	21.640	2.22%
2009-11-09	0	2.700	2.700	2.780	2.640	2.840	5,464,000	14,977,780	2.7412	21.53	21.53	22.17	21.05	22.65	685,191	21.859	1.50%
2009-11-06	0	2.660	2.620	2.650	2.650	2.810	5,428,000	14,924,660	2.7496	21.21	20.89	21.13	21.13	22.41	680,676	21.926	-2.92%
2009-11-05	0	2.740	2.690	2.740	2.450	2.930	7,356,000	19,978,120	2.7159	21.85	21.45	21.85	19.54	23.37	922,450	21.658	3.01%
2009-11-04	0	2.660	2.660	2.680	2.010	2.660	6,097,500	13,693,215	2.2457	21.21	21.21	21.37	16.03	21.21	764,632	17.908	33.00%
2009-11-03	0	2.000	2.000	2.020	1.790	2.100	4,700,000	9,273,260	1.9730	15.95	15.95	16.11	14.27	16.75	589,385	15.734	11.11%
2009-11-02	0	1.800	1.740	1.800	1.780	1.800	42,000	75,000	1.7857	14.35	13.88	14.35	14.19	14.35	5,267	14.240	0.00%
2009-10-30	0	1.800	1.760	1.800	1.740	1.800	318,000	561,740	1.7665	14.35	14.03	14.35	13.88	14.35	39,878	14.087	4.05%
2009-10-29	0	1.730	1.720	1.730	1.720	1.850	410,000	724,540	1.7672	13.80	13.72	13.80	13.72	14.75	51,414	14.092	-5.46%
2009-10-28	0	1.830	1.780	1.840	1.770	1.850	582,000	1,056,920	1.8160	14.59	14.19	14.67	14.11	14.75	72,983	14.482	-1.08%
2009-10-27	0	1.850	1.820	1.850	1.830	1.860	164,000	301,840	1.8405	14.75	14.51	14.75	14.59	14.83	20,566	14.677	-0.54%
2009-10-23	0	1.860	1.850	1.860	1.830	1.900	422,000	784,640	1.8593	14.83	14.75	14.83	14.59	15.15	52,919	14.827	1.64%
2009-10-22	0	1.830	1.800	1.830	1.810	1.860	208,000	380,160	1.8277	14.59	14.35	14.59	14.43	14.83	26,083	14.575	-2.66%
2009-10-21	0	1.880	1.880	1.890	1.740	1.890	486,000	873,220	1.7967	14.99	14.99	15.07	13.88	15.07	60,945	14.328	8.05%
2009-10-20	0	1.740	1.730	1.750	1.730	1.760	180,000	315,420	1.7523	13.88	13.80	13.96	13.80	14.03	22,572	13.974	-2.25%
2009-10-19	0	1.780	1.760	1.790	1.760	1.780	70,000	123,800	1.7686	14.19	14.03	14.27	14.03	14.19	8,778	14.103	0.56%
2009-10-16	0	1.770	1.770	1.790	1.750	1.790	92,000	161,880	1.7596	14.11	14.11	14.27	13.96	14.27	11,537	14.032	-0.56%
2009-10-15	0	1.780	1.750	1.780	1.750	1.850	308,000	552,820	1.7949	14.19	13.96	14.19	13.96	14.75	38,623	14.313	-0.56%
2009-10-14	0	1.790	1.730	1.810	1.750	1.810	224,000	397,480	1.7745	14.27	13.80	14.43	13.96	14.43	28,090	14.150	-0.56%
2009-10-13	0	1.800	1.780	1.800	1.770	1.820	72,000	129,520	1.7989	14.35	14.19	14.35	14.11	14.51	9,029	14.345	-0.55%
2009-10-12	0	1.810	1.810	1.820	1.750	1.810	118,000	211,300	1.7907	14.43	14.43	14.51	13.96	14.43	14,797	14.280	0.56%
2009-10-09	0	1.800	1.780	1.800	1.750	1.800	306,000	546,360	1.7855	14.35	14.19	14.35	13.96	14.35	38,373	14.238	2.27%
2009-10-08	0	1.760	1.740	1.750	1.740	1.800	172,000	301,820	1.7548	14.03	13.88	13.96	13.88	14.35	21,569	13.993	-2.22%
2009-10-07	0	1.800	1.770	1.810	1.730	1.810	496,000	874,780	1.7637	14.35	14.11	14.43	13.80	14.43	62,199	14.064	1.24%
2009-10-06	0	1.800	1.790	1.800	1.730	1.800	170,000	300,440	1.7673	14.18	14.10	14.18	13.63	14.18	21,582	13.921	0.00%
2009-10-05	0	1.800	1.790	1.820	1.760	1.800	94,000	167,380	1.7806	14.18	14.10	14.34	13.86	14.18	11,934	14.026	0.00%
2009-10-02	0	1.800	1.740	1.810	1.730	1.800	136,000	240,680	1.7697	14.18	13.71	14.26	13.63	14.18	17,266	13.940	-0.55%
2009-09-30	0	1.810	1.810	1.820	1.700	1.820	584,000	1,028,800	1.7616	14.26	14.26	14.34	13.39	14.34	74,140	13.876	0.00%
2009-09-29	0	1.810	1.780	1.810	1.770	1.830	372,000	664,740	1.7869	14.26	14.02	14.26	13.94	14.41	47,226	14.076	-0.55%
2009-09-28	0	1.820	1.780	1.820	1.770	1.830	2,630,000	4,737,800	1.8014	14.34	14.02	14.34	13.94	14.41	333,885	14.190	-3.19%
2009-09-25	0	1.880	1.820	1.880	1.700	1.900	1,884,000	3,372,000	1.7898	14.81	14.34	14.81	13.39	14.97	239,179	14.098	9.94%
2009-09-24	0	1.710	1.710	1.720	1.580	1.740	790,000	1,310,620	1.6590	13.47	13.47	13.55	12.45	13.71	100,293	13.068	0.00%
2009-09-23	0	1.710	1.690	1.750	1.560	1.750	2,100,000	3,482,700	1.6584	13.47	13.31	13.78	12.29	13.78	266,600	13.063	3.01%
2009-09-22	0	1.660	1.600	1.660	1.560	1.730	1,636,000	2,683,840	1.6405	13.08	12.60	13.08	12.29	13.63	207,694	12.922	-4.05%
2009-09-21	0	1.730	1.640	1.750	1.620	1.780	954,000	1,616,480	1.6944	13.63	12.92	13.78	12.76	14.02	121,113	13.347	-0.57%
2009-09-18	0	1.740	1.730	1.740	1.740	1.840	608,000	1,104,280	1.8163	13.71	13.63	13.71	13.71	14.49	77,187	14.307	-5.43%
2009-09-17	0	1.840	1.810	1.850	1.750	1.870	1,042,000	1,912,520	1.8354	14.49	14.26	14.57	13.78	14.73	132,285	14.458	-2.13%
2009-09-16	0	1.880	1.840	1.880	1.710	1.880	936,000	1,644,520	1.7570	14.81	14.49	14.81	13.47	14.81	118,828	13.840	6.82%
2009-09-15	0	1.760	1.700	1.760	1.710	1.790	240,000	423,220	1.7634	13.86	13.39	13.86	13.47	14.10	30,469	13.890	2.92%
2009-09-14	0	1.710	1.680	1.740	1.680	1.860	330,000	567,380	1.7193	13.47	13.23	13.71	13.23	14.65	41,894	13.543	-7.57%
2009-09-11	0	1.850	1.830	1.890	1.660	1.890	642,000	1,175,500	1.8310	14.57	14.41	14.89	13.08	14.89	81,504	14.423	2.78%
2009-09-10	0	1.800	1.790	1.840	1.770	1.830	582,000	1,051,100	1.8060	14.18	14.10	14.49	13.94	14.41	73,886	14.226	-2.70%
2009-09-09	0	1.850	1.820	1.850	1.780	1.850	548,000	1,000,720	1.8261	14.57	14.34	14.57	14.02	14.57	69,570	14.384	3.93%
2009-09-08	0	1.780	1.670	1.780	1.650	1.810	306,000	526,180	1.7195	14.02	13.15	14.02	13.00	14.26	38,847	13.545	4.71%
2009-09-07	0	1.700	1.650	1.700	1.620	1.710	188,000	315,620	1.6788	13.39	13.00	13.39	12.76	13.47	23,867	13.224	-2.86%
2009-09-04	0	1.750	1.700	1.750	1.680	1.750	200,000	341,260	1.7063	13.78	13.39	13.78	13.23	13.78	25,391	13.440	3.55%
2009-09-03	0	1.690	1.490	1.690	1.690	1.690	100,000	169,000	1.6900	13.31	11.74	13.31	13.31	13.31	12,695	13.312	0.60%
2009-09-02	0	1.680	1.490	1.680	1.680	1.680	6,000	10,080	1.6800	13.23	11.74	13.23	13.23	13.23	762	13.233	-0.59%
2009-09-01	0	1.690	1.220	1.690	1.690	1.690	4,000	6,760	1.6900	13.31	9.610	13.31	13.31	13.31	508	13.312	0.00%
2009-08-31	0	1.690	1.650	1.690	-	-	0	0	-	13.31	13.00	13.31	-	-	0	-	-0.59%
2009-08-28	0	1.700	1.590	1.700	1.650	1.700	298,000	499,820	1.6772	13.39	12.52	13.39	13.00	13.39	37,832	13.212	-0.58%
2009-08-27	0	1.710	1.650	1.710	1.660	1.710	286,000	484,800	1.6951	13.47	13.00	13.47	13.08	13.47	36,308	13.352	-1.72%
2009-08-26	0	1.740	1.730	1.740	1.670	1.740	292,000	499,900	1.7120	13.71	13.63	13.71	13.15	13.71	37,070	13.485	0.00%
2009-08-25	0	1.740	1.690	1.740	1.680	1.740	368,000	626,620	1.7028	13.71	13.31	13.71	13.23	13.71	46,719	13.413	-1.14%
2009-08-24	0	1.760	1.730	1.760	1.700	1.760	194,000	330,040	1.7012	13.86	13.63	13.86	13.39	13.86	24,629	13.401	3.53%
2009-08-21	0	1.700	1.700	1.760	1.700	1.780	284,000	494,920	1.7427	13.39	13.39	13.86	13.39	14.02	36,055	13.727	-5.03%
2009-08-20	0	1.790	1.700	1.790	1.750	1.790	360,000	633,280	1.7591	14.10	13.39	14.10	13.78	14.10	45,703	13.856	1.70%
2009-08-19	0	1.760	1.700	1.770	1.760	1.770	386,000	681,900	1.7666	13.86	13.39	13.94	13.86	13.94	49,004	13.915	0.57%
2009-08-18	0	1.750	1.700	1.750	1.700	1.770	398,000	700,280	1.7595	13.78	13.39	13.78	13.39	13.94	50,527	13.859	-2.23%
2009-08-17	0	1.790	1.720	1.790	1.720	1.800	324,000	573,960	1.7715	14.10	13.55	14.10	13.55	14.18	41,133	13.954	0.00%
2009-08-14	0	1.790	1.760	1.790	1.710	1.810	460,000	812,460	1.7662	14.10	13.86	14.10	13.47	14.26	58,398	13.912	2.29%
2009-08-13	0	1.750	1.740	1.780	1.750	1.820	214,000	386,620	1.8066	13.78	13.71	14.02	13.78	14.34	27,168	14.231	-3.85%
2009-08-12	0	1.820	1.810	1.820	1.720	1.820	658,000	1,173,460	1.7834	14.34	14.26	14.34	13.55	14.34	83,535	14.048	-0.55%
2009-08-11	0	1.830	1.820	1.830	1.700	1.830	576,000	1,027,080	1.7831	14.41	14.34	14.41	13.39	14.41	73,125	14.046	2.81%
2009-08-10	0	1.780	1.780	1.830	1.780	1.830	590,000	1,064,060	1.8035	14.02	14.02	14.41	14.02	14.41	74,902	14.206	-2.73%
2009-08-07	0	1.830	1.810	1.840	1.810	1.840	260,000	473,440	1.8209	14.41	14.26	14.49	14.26	14.49	33,008	14.343	1.67%
2009-08-06	0	1.800	1.800	1.840	1.800	1.830	136,000	248,580	1.8278	14.18	14.18	14.49	14.18	14.41	17,266	14.397	-2.70%
2009-08-05	0	1.850	1.780	1.850	1.770	1.860	222,000	403,520	1.8177	14.57	14.02	14.57	13.94	14.65	28,183	14.318	2.21%
2009-08-04	0	1.810	1.810	1.860	1.800	1.860	334,000	609,980	1.8263	14.26	14.26	14.65	14.18	14.65	42,402	14.386	-1.09%
2009-08-03	0	1.830	1.780	1.900	1.810	1.830	310,000	562,700	1.8152	14.41	14.02	14.97	14.26	14.41	39,355	14.298	3.39%
2009-07-31	0	1.770	1.700	1.840	1.700	1.920	418,000	779,800	1.8656	13.94	13.39	14.49	13.39	15.12	53,066	14.695	-6.35%
2009-07-30	0	1.890	1.870	1.920	1.890	1.920	360,000	684,000	1.9000	14.89	14.73	15.12	14.89	15.12	45,703	14.966	-0.53%
2009-07-29	0	1.900	1.820	1.900	1.850	1.910	74,000	140,300	1.8959	14.97	14.34	14.97	14.57	15.04	9,394	14.934	-0.52%
2009-07-28	0	1.910	1.840	1.910	1.810	1.920	268,000	488,320	1.8221	15.04	14.49	15.04	14.26	15.12	34,023	14.353	2.14%
2009-07-27	0	1.870	1.870	1.900	1.870	1.910	460,000	874,520	1.9011	14.73	14.73	14.97	14.73	15.04	58,398	14.975	-2.09%
2009-07-24	0	1.910	1.870	1.920	1.890	1.910	400,000	763,820	1.9096	15.04	14.73	15.12	14.89	15.04	50,781	15.041	0.53%
2009-07-23	0	1.900	1.900	1.920	1.900	1.920	316,000	604,200	1.9120	14.97	14.97	15.12	14.97	15.12	40,117	15.061	-1.04%
2009-07-22	0	1.920	1.890	1.920	1.890	1.950	482,000	921,840	1.9125	15.12	14.89	15.12	14.89	15.36	61,191	15.065	1.05%
2009-07-21	0	1.900	1.880	1.930	1.900	1.950	166,000	316,000	1.9036	14.97	14.81	15.20	14.97	15.36	21,074	14.995	-0.52%
2009-07-20	0	1.910	1.900	1.960	1.900	1.970	568,000	1,105,420	1.9462	15.04	14.97	15.44	14.97	15.52	72,109	15.330	0.53%
2009-07-17	0	1.900	1.890	1.920	1.900	1.920	364,000	695,780	1.9115	14.97	14.89	15.12	14.97	15.12	46,211	15.057	-3.55%
2009-07-16	0	1.970	1.900	1.970	1.890	2.000	1,008,000	1,929,520	1.9142	15.52	14.97	15.52	14.89	15.75	127,968	15.078	2.60%
2009-07-15	0	1.920	1.900	1.920	1.900	1.970	682,000	1,324,980	1.9428	15.12	14.97	15.12	14.97	15.52	86,582	15.303	2.67%
2009-07-14	0	1.870	1.870	1.900	1.820	1.990	242,000	468,140	1.9345	14.73	14.73	14.97	14.34	15.68	30,723	15.238	-4.10%
2009-07-13	0	1.950	1.880	1.950	1.950	1.990	526,000	1,034,340	1.9664	15.36	14.81	15.36	15.36	15.68	66,777	15.489	-1.52%
2009-07-10	0	1.980	1.870	1.980	1.980	2.000	268,000	534,100	1.9929	15.60	14.73	15.60	15.60	15.75	34,023	15.698	1.02%
2009-07-09	0	1.960	1.880	1.960	1.960	1.980	266,000	525,360	1.9750	15.44	14.81	15.44	15.44	15.60	33,769	15.557	-1.01%
2009-07-08	0	1.980	1.900	1.990	1.950	1.980	104,000	202,920	1.9512	15.60	14.97	15.68	15.36	15.60	13,203	15.369	-1.00%
2009-07-07	0	2.000	1.900	2.000	2.000	2.020	210,000	422,400	2.0114	15.75	14.97	15.75	15.75	15.91	26,660	15.844	1.01%
2009-07-06	0	1.980	1.900	1.980	1.910	2.030	256,000	507,820	1.9837	15.60	14.97	15.60	15.04	15.99	32,500	15.625	-1.00%
2009-07-03	0	2.000	1.890	2.000	1.970	2.000	178,000	352,260	1.9790	15.75	14.89	15.75	15.52	15.75	22,598	15.588	5.82%
2009-07-02	0	1.890	1.860	1.890	1.890	2.030	34,000	67,440	1.9835	14.89	14.65	14.89	14.89	15.99	4,316	15.624	-3.08%
2009-06-30	0	1.950	1.950	2.020	1.950	2.050	180,000	360,900	2.0050	15.36	15.36	15.91	15.36	16.15	22,851	15.793	-1.52%
2009-06-29	0	1.980	1.960	1.980	1.960	2.070	254,000	519,600	2.0457	15.60	15.44	15.60	15.44	16.31	32,246	16.114	-1.49%
2009-06-26	0	2.010	2.000	2.040	1.960	2.070	516,000	1,048,180	2.0314	15.83	15.75	16.07	15.44	16.31	65,508	16.001	-1.95%
2009-06-25	0	2.050	2.010	2.050	2.040	2.090	396,000	817,660	2.0648	16.15	15.83	16.15	16.07	16.46	50,273	16.264	-0.97%
2009-06-24	0	2.070	2.050	2.090	2.050	2.100	568,000	1,180,520	2.0784	16.31	16.15	16.46	16.15	16.54	72,109	16.371	1.97%
2009-06-23	0	2.030	2.020	2.090	1.980	2.100	1,362,000	2,780,580	2.0415	15.99	15.91	16.46	15.60	16.54	172,909	16.081	2.53%
2009-06-22	0	1.980	1.960	2.100	1.980	2.130	484,000	973,020	2.0104	15.60	15.44	16.54	15.60	16.78	61,445	15.836	-4.81%
2009-06-19	0	2.080	2.030	2.080	1.950	2.190	556,000	1,135,240	2.0418	16.38	15.99	16.38	15.36	17.25	70,586	16.083	5.58%
2009-06-18	0	1.970	1.860	1.970	1.860	2.000	592,000	1,141,260	1.9278	15.52	14.65	15.52	14.65	15.75	75,156	15.185	4.79%
2009-06-17	0	1.880	1.820	1.880	1.860	2.040	496,000	956,640	1.9287	14.81	14.34	14.81	14.65	16.07	62,968	15.192	-8.29%
2009-06-16	0	2.050	1.970	2.090	2.050	2.050	30,000	61,500	2.0500	16.15	15.52	16.46	16.15	16.15	3,809	16.148	0.00%
2009-06-15	0	2.050	1.970	2.060	2.000	2.180	422,000	859,260	2.0362	16.15	15.52	16.23	15.75	17.17	53,574	16.039	0.49%
2009-06-12	0	2.040	1.980	2.050	1.980	2.140	368,000	756,140	2.0547	16.07	15.60	16.15	15.60	16.86	46,719	16.185	-2.39%
2009-06-11	0	2.090	2.090	2.130	2.080	2.180	476,000	1,019,420	2.1416	16.46	16.46	16.78	16.38	17.17	60,429	16.870	-4.13%
2009-06-10	0	2.180	2.080	2.190	2.120	2.200	398,000	861,180	2.1638	17.17	16.38	17.25	16.70	17.33	50,527	17.044	-2.68%
2009-06-09	0	2.240	2.190	2.250	2.160	2.250	158,000	349,600	2.2127	17.64	17.25	17.72	17.01	17.72	20,059	17.429	1.36%
2009-06-08	0	2.210	2.200	2.300	2.210	2.220	62,000	137,240	2.2135	17.41	17.33	18.12	17.41	17.49	7,871	17.436	-4.74%
2009-06-05	0	2.320	2.310	2.320	2.180	2.320	602,000	1,343,800	2.2322	18.27	18.20	18.27	17.17	18.27	76,425	17.583	5.45%
2009-06-04	0	2.200	2.190	2.270	2.200	2.290	28,000	61,860	2.2093	17.33	17.25	17.88	17.33	18.04	3,555	17.402	-4.35%
2009-06-03	0	2.300	2.200	2.310	2.290	2.300	160,000	367,980	2.2999	18.12	17.33	18.20	18.04	18.12	20,312	18.116	0.00%
2009-06-02	0	2.300	2.230	2.300	2.240	2.370	258,000	588,720	2.2819	18.12	17.57	18.12	17.64	18.67	32,754	17.974	-0.86%
2009-06-01	0	2.320	2.310	2.350	2.300	2.590	1,096,000	2,595,820	2.3684	18.27	18.20	18.51	18.12	20.40	139,140	18.656	-5.31%
2009-05-29	0	2.450	2.330	2.450	2.390	2.500	348,000	844,140	2.4257	19.30	18.35	19.30	18.83	19.69	44,180	19.107	0.00%
2009-05-27	0	2.450	2.430	2.470	2.400	2.470	400,000	985,120	2.4628	19.30	19.14	19.46	18.90	19.46	50,781	19.399	0.45%
2009-05-26	0	2.490	2.400	2.500	2.490	2.490	334,000	831,660	2.4900	19.21	18.52	19.29	19.21	19.21	43,289	19.212	1.63%
2009-05-25	0	2.450	2.450	2.600	2.450	2.600	636,000	1,575,540	2.4773	18.90	18.90	20.06	18.90	20.06	82,430	19.114	-7.89%
2009-05-22	0	2.660	2.510	2.660	2.430	2.700	520,000	1,343,580	2.5838	20.52	19.37	20.52	18.75	20.83	67,396	19.936	-1.48%
2009-05-21	0	2.700	2.400	2.750	2.400	2.760	764,000	1,863,260	2.4388	20.83	18.52	21.22	18.52	21.30	99,020	18.817	2.66%
2009-05-20	0	2.630	2.400	2.630	2.060	2.700	2,224,000	4,816,720	2.1658	20.29	18.52	20.29	15.89	20.83	288,246	16.710	16.89%
2009-05-19	0	2.250	2.100	2.250	2.010	2.260	714,000	1,511,160	2.1165	17.36	16.20	17.36	15.51	17.44	92,540	16.330	-0.44%
2009-05-18	0	2.260	1.980	-	1.910	2.260	808,000	1,620,940	2.0061	17.44	15.28	-	14.74	17.44	104,723	15.478	10.78%
2009-05-15	0	2.040	2.030	2.070	2.000	2.060	436,000	891,540	2.0448	15.74	15.66	15.97	15.43	15.89	56,509	15.777	0.49%
2009-05-14	0	2.030	2.030	2.110	2.020	2.150	310,000	648,260	2.0912	15.66	15.66	16.28	15.59	16.59	40,178	16.135	-8.56%
2009-05-13	0	2.220	2.090	2.220	2.210	2.230	286,000	636,380	2.2251	17.13	16.13	17.13	17.05	17.21	37,068	17.168	0.45%
2009-05-12	0	2.210	2.150	2.220	2.200	2.230	266,000	588,200	2.2113	17.05	16.59	17.13	16.97	17.21	34,476	17.061	1.38%
2009-05-11	0	2.180	2.130	2.220	2.150	2.300	788,000	1,768,100	2.2438	16.82	16.43	17.13	16.59	17.75	102,130	17.312	-2.68%
2009-05-08	0	2.240	2.190	2.280	2.230	2.310	330,000	755,880	2.2905	17.28	16.90	17.59	17.21	17.82	42,770	17.673	-1.32%
2009-05-07	0	2.270	2.210	2.270	2.230	2.360	472,000	1,072,560	2.2724	17.51	17.05	17.51	17.21	18.21	61,175	17.533	2.71%
2009-05-06	0	2.210	2.150	2.240	2.170	2.220	1,780,000	3,913,280	2.1985	17.05	16.59	17.28	16.74	17.13	230,701	16.963	0.45%
2009-05-05	0	2.200	2.150	2.240	2.160	2.280	1,318,000	2,920,040	2.2155	16.97	16.59	17.28	16.67	17.59	170,822	17.094	0.00%
2009-05-04	0	2.200	2.200	2.280	2.190	2.360	988,000	2,210,600	2.2374	16.97	16.97	17.59	16.90	18.21	128,052	17.263	-4.76%
2009-04-30	0	2.310	1.920	2.320	2.260	2.310	1,120,000	2,574,380	2.2986	17.82	14.81	17.90	17.44	17.82	145,160	17.735	-0.43%
2009-04-29	0	2.320	2.000	2.340	2.330	2.330	140,000	326,200	2.3300	17.90	15.43	18.05	17.98	17.98	18,145	17.977	0.43%
2009-04-28	0	2.310	2.210	2.360	2.200	2.380	214,000	499,240	2.3329	17.82	17.05	18.21	16.97	18.36	27,736	18.000	-1.70%
2009-04-27	0	2.350	2.060	2.390	2.350	2.350	1,400,000	3,290,000	2.3500	18.13	15.89	18.44	18.13	18.13	181,450	18.132	1.29%
2009-04-24	0	2.320	2.010	2.450	2.300	2.400	314,000	737,440	2.3485	17.90	15.51	18.90	17.75	18.52	40,697	18.120	-0.85%
2009-04-23	0	2.340	2.170	2.360	2.300	2.350	318,000	742,300	2.3343	18.05	16.74	18.21	17.75	18.13	41,215	18.010	3.54%
2009-04-22	0	2.260	2.170	2.320	2.280	2.370	500,000	1,168,000	2.3360	17.44	16.74	17.90	17.59	18.29	64,804	18.024	-3.83%
2009-04-21	0	2.350	2.220	2.390	2.350	2.380	306,000	722,280	2.3604	18.13	17.13	18.44	18.13	18.36	39,660	18.212	-1.26%
2009-04-20	0	2.380	2.240	2.400	2.380	2.390	156,000	371,780	2.3832	18.36	17.28	18.52	18.36	18.44	20,219	18.388	2.15%
2009-04-17	0	2.330	2.220	2.400	2.210	2.430	328,000	773,140	2.3571	17.98	17.13	18.52	17.05	18.75	42,511	18.187	-1.69%
2009-04-16	0	2.370	2.230	2.410	2.220	2.420	134,000	319,880	2.3872	18.29	17.21	18.59	17.13	18.67	17,367	18.418	-0.42%
2009-04-15	0	2.380	2.220	2.430	2.380	2.430	306,000	739,600	2.4170	18.36	17.13	18.75	18.36	18.75	39,660	18.649	-2.06%
2009-04-14	0	2.430	2.320	2.440	2.440	2.500	410,000	1,012,160	2.4687	18.75	17.90	18.83	18.83	19.29	53,139	19.047	0.41%
2009-04-09	0	2.420	2.340	2.420	2.390	2.430	470,000	1,135,900	2.4168	18.67	18.05	18.67	18.44	18.75	60,915	18.647	2.54%
2009-04-08	0	2.360	2.190	2.390	2.360	2.370	200,000	473,000	2.3650	18.21	16.90	18.44	18.21	18.29	25,921	18.247	-0.42%
2009-04-07	0	2.370	2.240	2.440	2.420	2.420	170,000	411,400	2.4200	18.29	17.28	18.83	18.67	18.67	22,033	18.672	-1.25%
2009-04-06	0	2.400	2.290	2.410	2.400	2.440	370,000	898,000	2.4270	18.52	17.67	18.59	18.52	18.83	47,955	18.726	1.27%
2009-04-03	0	2.370	2.280	2.380	2.330	2.500	476,000	1,134,220	2.3828	18.29	17.59	18.36	17.98	19.29	61,693	18.385	-6.69%
2009-04-02	0	2.540	2.290	2.550	2.540	2.540	200,000	508,000	2.5400	19.60	17.67	19.67	19.60	19.60	25,921	19.598	1.60%
2009-04-01	0	2.500	2.300	2.510	2.500	2.520	440,000	1,104,800	2.5109	19.29	17.75	19.37	19.29	19.44	57,027	19.373	0.00%
2009-03-31	0	2.500	2.210	2.550	2.500	2.540	740,000	1,869,600	2.5265	19.29	17.05	19.67	19.29	19.60	95,909	19.493	1.63%
2009-03-30	0	2.460	2.400	2.500	2.420	2.540	1,042,000	2,626,420	2.5206	18.98	18.52	19.29	18.67	19.60	135,051	19.448	-4.65%
2009-03-27	0	2.580	2.460	2.590	2.500	2.580	256,000	655,680	2.5613	19.91	18.98	19.98	19.29	19.91	33,179	19.762	1.57%
2009-03-26	0	2.540	2.480	2.590	2.540	2.610	300,000	767,500	2.5583	19.60	19.13	19.98	19.60	20.14	38,882	19.739	-2.31%
2009-03-25	0	2.600	2.470	2.600	2.540	2.600	1,304,000	3,381,400	2.5931	20.06	19.06	20.06	19.60	20.06	169,008	20.007	0.00%
2009-03-24	0	2.600	2.420	2.610	2.560	2.610	548,000	1,418,180	2.5879	20.06	18.67	20.14	19.75	20.14	71,025	19.967	1.56%
2009-03-23	0	2.560	2.360	2.570	2.530	2.560	1,050,000	2,685,000	2.5571	19.75	18.21	19.83	19.52	19.75	136,088	19.730	1.99%
2009-03-20	0	2.510	2.370	2.540	2.470	2.510	300,000	745,000	2.4833	19.37	18.29	19.60	19.06	19.37	38,882	19.160	-1.57%
2009-03-19	0	2.550	2.420	-	2.500	2.580	1,380,000	3,520,000	2.5507	19.67	18.67	-	19.29	19.91	178,858	19.680	-0.39%
2009-03-18	0	2.560	2.340	2.560	2.500	2.560	660,000	1,672,300	2.5338	19.75	18.05	19.75	19.29	19.75	85,541	19.550	1.19%
2009-03-17	0	2.530	2.450	2.550	2.470	2.530	1,312,000	3,291,420	2.5087	19.52	18.90	19.67	19.06	19.52	170,045	19.356	-0.78%
2009-03-16	0	2.550	2.440	2.550	2.540	2.560	710,000	1,807,840	2.5463	19.67	18.83	19.67	19.60	19.75	92,021	19.646	1.19%
2009-03-13	0	2.520	2.460	2.520	2.500	2.550	1,738,000	4,368,120	2.5133	19.44	18.98	19.44	19.29	19.67	225,257	19.392	0.40%
2009-03-12	0	2.510	2.400	2.540	2.500	2.540	1,452,000	3,650,980	2.5144	19.37	18.52	19.60	19.29	19.60	188,190	19.401	-0.79%
2009-03-11	0	2.530	2.430	2.540	2.470	2.550	1,772,000	4,440,980	2.5062	19.52	18.75	19.60	19.06	19.67	229,664	19.337	1.20%
2009-03-10	0	2.500	2.450	2.500	2.490	2.560	888,000	2,219,360	2.4993	19.29	18.90	19.29	19.21	19.75	115,091	19.283	0.00%
2009-03-09	0	2.500	2.400	2.520	2.460	2.660	1,410,000	3,519,740	2.4963	19.29	18.52	19.44	18.98	20.52	182,746	19.260	1.21%
2009-03-06	0	2.470	2.300	2.520	2.460	2.490	838,000	2,073,180	2.4740	19.06	17.75	19.44	18.98	19.21	108,611	19.088	-0.40%
2009-03-05	0	2.480	2.380	2.490	2.470	2.520	1,560,000	3,897,100	2.4981	19.13	18.36	19.21	19.06	19.44	202,187	19.275	0.00%
2009-03-04	0	2.480	2.450	2.530	2.400	2.490	730,000	1,804,300	2.4716	19.13	18.90	19.52	18.52	19.21	94,613	19.070	-0.40%
2009-03-03	0	2.490	2.340	2.500	2.490	2.500	1,790,000	4,461,100	2.4922	19.21	18.05	19.29	19.21	19.29	231,997	19.229	-1.58%
2009-03-02	0	2.530	2.200	2.540	2.530	2.560	850,000	2,164,500	2.5465	19.52	16.97	19.60	19.52	19.75	110,166	19.648	-1.17%
2009-02-27	0	2.560	2.450	2.560	2.530	2.580	1,436,000	3,670,160	2.5558	19.75	18.90	19.75	19.52	19.91	186,116	19.720	0.39%
2009-02-26	0	2.550	2.250	2.560	2.540	2.560	916,000	2,336,200	2.5504	19.67	17.36	19.75	19.60	19.75	118,720	19.678	0.00%
2009-02-25	0	2.550	2.500	2.560	2.520	2.560	1,920,000	4,868,920	2.5359	19.67	19.29	19.75	19.44	19.75	248,846	19.566	0.00%
2009-02-24	0	2.550	2.290	2.560	2.500	2.580	700,000	1,776,300	2.5376	19.67	17.67	19.75	19.29	19.91	90,725	19.579	-0.39%
2009-02-23	0	2.560	2.500	2.570	2.450	2.620	1,656,000	4,228,300	2.5533	19.75	19.29	19.83	18.90	20.21	214,630	19.700	3.23%
2009-02-20	0	2.480	2.190	2.490	2.400	2.480	620,000	1,492,120	2.4066	19.13	16.90	19.21	18.52	19.13	80,356	18.569	3.33%
2009-02-19	0	2.400	2.240	2.500	2.390	2.520	978,000	2,374,100	2.4275	18.52	17.28	19.29	18.44	19.44	126,756	18.730	-1.64%
2009-02-18	0	2.440	2.400	2.440	2.150	2.500	420,000	990,920	2.3593	18.83	18.52	18.83	16.59	19.29	54,435	18.204	2.52%
2009-02-17	0	2.380	2.200	2.380	2.430	2.440	746,000	1,819,240	2.4387	18.36	16.97	18.36	18.75	18.83	96,687	18.816	-4.80%
2009-02-16	0	2.500	2.100	2.510	2.500	2.540	710,000	1,793,600	2.5262	19.29	16.20	19.37	19.29	19.60	92,021	19.491	1.21%
2009-02-13	0	2.470	2.100	2.490	2.470	2.490	1,746,000	4,344,440	2.4882	19.06	16.20	19.21	19.06	19.21	226,294	19.198	-1.20%
2009-02-12	0	2.500	2.220	2.540	2.500	2.520	780,000	1,962,000	2.5154	19.29	17.13	19.60	19.29	19.44	101,094	19.408	0.00%
2009-02-11	0	2.500	2.320	2.540	2.400	2.540	1,602,000	4,039,540	2.5216	19.29	17.90	19.60	18.52	19.60	207,631	19.455	-0.40%
2009-02-10	0	2.510	-	2.520	2.500	2.510	700,000	1,753,500	2.5050	19.37	-	19.44	19.29	19.37	90,725	19.328	-0.40%
2009-02-09	0	2.520	2.360	2.530	2.510	2.560	1,302,000	3,299,340	2.5341	19.44	18.21	19.52	19.37	19.75	168,749	19.552	0.00%
2009-02-06	0	2.520	2.130	2.570	2.500	2.600	932,000	2,361,380	2.5337	19.44	16.43	19.83	19.29	20.06	120,794	19.549	-2.70%
2009-02-05	0	2.590	2.310	2.590	2.390	2.600	1,790,000	4,493,720	2.5105	19.98	17.82	19.98	18.44	20.06	231,997	19.370	5.71%
2009-02-04	0	2.450	2.370	2.450	2.340	2.450	1,220,000	2,902,860	2.3794	18.90	18.29	18.90	18.05	18.90	158,121	18.358	-3.16%
2009-02-03	0	2.530	2.360	2.530	2.400	2.580	1,280,000	3,154,000	2.4641	19.52	18.21	19.52	18.52	19.91	165,897	19.012	5.42%
2009-02-02	0	2.400	2.210	2.500	2.350	2.500	808,000	1,960,000	2.4257	18.52	17.05	19.29	18.13	19.29	104,723	18.716	0.42%
2009-01-30	0	2.390	2.200	2.400	2.380	2.420	1,066,000	2,556,980	2.3987	18.44	16.97	18.52	18.36	18.67	138,161	18.507	-0.42%
2009-01-29	0	2.400	2.090	2.400	2.290	2.440	678,000	1,629,600	2.4035	18.52	16.13	18.52	17.67	18.83	87,874	18.545	-3.23%
2009-01-23	0	2.480	-	2.520	2.400	2.580	1,902,000	4,791,140	2.5190	19.13	-	19.44	18.52	19.91	246,513	19.436	-2.75%
2009-01-22	0	2.550	2.360	2.580	2.500	2.580	2,588,000	6,610,680	2.5544	19.67	18.21	19.91	19.29	19.91	335,423	19.708	-0.39%
2009-01-21	0	2.560	2.550	2.560	2.450	2.560	854,000	2,144,060	2.5106	19.75	19.67	19.75	18.90	19.75	110,685	19.371	0.39%
2009-01-20	0	2.550	2.430	2.580	2.440	2.590	1,554,000	3,926,660	2.5268	19.67	18.75	19.91	18.83	19.98	201,410	19.496	0.79%
2009-01-19	0	2.530	2.350	2.540	2.450	2.570	1,304,000	3,297,620	2.5288	19.52	18.13	19.60	18.90	19.83	169,008	19.512	-1.94%
2009-01-16	0	2.580	2.000	2.580	2.400	2.600	1,634,000	4,021,340	2.4610	19.91	15.43	19.91	18.52	20.06	211,778	18.988	0.39%
2009-01-15	0	2.570	2.360	2.570	2.550	2.580	550,000	1,411,100	2.5656	19.83	18.21	19.83	19.67	19.91	71,284	19.795	3.63%
2009-01-14	0	2.480	2.400	2.550	2.480	2.520	1,220,000	3,057,200	2.5059	19.13	18.52	19.67	19.13	19.44	158,121	19.335	-1.98%
2009-01-13	0	2.530	2.420	2.530	2.530	2.620	760,000	1,954,300	2.5714	19.52	18.67	19.52	19.52	20.21	98,501	19.840	0.80%
2009-01-12	0	2.510	-	2.550	2.500	2.540	670,000	1,686,600	2.5173	19.37	-	19.67	19.29	19.60	86,837	19.423	-1.18%
2009-01-09	0	2.540	2.400	2.550	2.520	2.560	1,212,000	3,068,000	2.5314	19.60	18.52	19.67	19.44	19.75	157,084	19.531	0.00%
2009-01-08	0	2.540	2.010	2.560	2.540	2.560	722,000	1,838,880	2.5469	19.60	15.51	19.75	19.60	19.75	93,576	19.651	0.40%
2009-01-07	0	2.530	2.010	2.550	2.530	2.570	822,000	2,091,740	2.5447	19.52	15.51	19.67	19.52	19.83	106,537	19.634	-1.94%
2009-01-06	0	2.580	2.010	2.590	2.580	2.600	650,000	1,682,000	2.5877	19.91	15.51	19.98	19.91	20.06	84,245	19.966	0.00%
2009-01-05	0	2.580	2.010	2.590	2.550	2.580	886,000	2,272,680	2.5651	19.91	15.51	19.98	19.67	19.91	114,832	19.791	0.00%
2009-01-02	0	2.580	2.010	2.600	-	-	0	0	-	19.91	15.51	20.06	-	-	0	-	0.00%
2008-12-31	0	2.580	2.000	2.700	2.580	2.600	610,000	1,581,500	2.5926	19.91	15.43	20.83	19.91	20.06	79,060	20.004	-0.39%
2008-12-30	0	2.590	2.010	2.590	-	-	0	0	-	19.98	15.51	19.98	-	-	0	-	-0.38%
2008-12-29	0	2.600	2.000	2.600	2.510	2.600	510,000	1,308,540	2.5658	20.06	15.43	20.06	19.37	20.06	66,100	19.796	4.42%
2008-12-24	0	2.490	2.010	2.530	2.490	2.490	190,000	473,100	2.4900	19.21	15.51	19.52	19.21	19.21	24,625	19.212	-2.35%
2008-12-23	0	2.550	2.010	2.550	2.560	2.570	330,000	846,600	2.5655	19.67	15.51	19.67	19.75	19.83	42,770	19.794	-0.78%
2008-12-22	0	2.570	2.010	2.580	2.570	2.580	1,690,000	4,352,600	2.5755	19.83	15.51	19.91	19.83	19.91	219,036	19.872	-0.39%
2008-12-19	0	2.580	2.010	2.580	2.500	2.580	430,000	1,093,500	2.5430	19.91	15.51	19.91	19.29	19.91	55,731	19.621	1.18%
2008-12-18	0	2.550	2.010	2.610	2.540	2.600	690,000	1,763,400	2.5557	19.67	15.51	20.14	19.60	20.06	89,429	19.718	-1.92%
2008-12-17	0	2.600	2.010	2.600	2.550	2.600	312,000	811,100	2.5997	20.06	15.51	20.06	19.67	20.06	40,437	20.058	0.78%
2008-12-16	0	2.580	2.000	2.580	2.610	2.620	220,000	576,200	2.6191	19.91	15.43	19.91	20.14	20.21	28,514	20.208	-1.53%
2008-12-15	0	2.620	2.300	2.630	2.600	2.620	230,000	600,600	2.6113	20.21	17.75	20.29	20.06	20.21	29,810	20.148	0.77%
2008-12-12	0	2.600	2.300	2.600	2.620	2.620	80,000	209,600	2.6200	20.06	17.75	20.06	20.21	20.21	10,369	20.215	-1.52%
2008-12-11	0	2.640	2.300	2.640	2.300	2.640	34,000	88,120	2.5918	20.37	17.75	20.37	17.75	20.37	4,407	19.997	4.35%
2008-12-10	0	2.530	2.300	2.530	-	-	0	0	-	19.52	17.75	19.52	-	-	0	-	-0.39%
2008-12-09	0	2.540	-	2.540	2.550	2.550	90,000	229,500	2.5500	19.60	-	19.60	19.67	19.67	11,665	19.675	-1.55%
2008-12-08	0	2.580	2.300	2.580	2.590	2.600	280,000	727,100	2.5968	19.91	17.75	19.91	19.98	20.06	36,290	20.036	-0.39%
2008-12-05	0	2.590	2.300	2.590	2.550	2.600	90,000	231,500	2.5722	19.98	17.75	19.98	19.67	20.06	11,665	19.846	1.57%
2008-12-04	0	2.550	2.300	2.550	2.450	2.550	302,000	759,500	2.5149	19.67	17.75	19.67	18.90	19.67	39,141	19.404	-0.78%
2008-12-03	0	2.570	2.300	2.590	-	-	0	0	-	19.83	17.75	19.98	-	-	0	-	0.00%
2008-12-02	0	2.570	-	2.570	-	-	0	0	-	19.83	-	19.83	-	-	0	-	0.00%
2008-12-01	0	2.570	2.350	2.570	2.590	2.610	668,000	1,735,320	2.5978	19.83	18.13	19.83	19.98	20.14	86,578	20.044	2.80%
2008-11-28	0	2.500	2.350	2.500	2.500	2.600	480,000	1,215,100	2.5315	19.29	18.13	19.29	19.29	20.06	62,211	19.532	0.00%
2008-11-27	0	2.500	2.350	2.550	2.500	2.720	588,000	1,516,840	2.5797	19.29	18.13	19.67	19.29	20.99	76,209	19.904	-7.75%
2008-11-26	0	2.710	-	2.710	2.690	2.710	558,000	1,503,800	2.6950	20.91	-	20.91	20.76	20.91	72,321	20.793	1.12%
2008-11-25	0	2.680	-	2.680	2.680	2.710	608,000	1,636,700	2.6919	20.68	-	20.68	20.68	20.91	78,801	20.770	0.00%
2008-11-24	0	2.680	-	2.700	2.600	2.700	670,000	1,775,400	2.6499	20.68	-	20.83	20.06	20.83	86,837	20.445	5.10%
2008-11-21	0	2.550	-	2.550	2.440	2.550	850,000	2,100,700	2.4714	19.67	-	19.67	18.83	19.67	110,166	19.068	2.41%
2008-11-20	0	2.490	-	2.500	2.490	2.640	1,080,000	2,764,800	2.5600	19.21	-	19.29	19.21	20.37	139,976	19.752	-3.49%
2008-11-19	0	2.580	-	2.580	2.600	2.640	720,000	1,892,800	2.6289	19.91	-	19.91	20.06	20.37	93,317	20.284	1.57%
2008-11-18	0	2.540	2.500	2.550	2.540	2.710	902,000	2,355,500	2.6114	19.60	19.29	19.67	19.60	20.91	116,906	20.149	-4.51%
2008-11-17	0	2.660	2.500	2.660	2.660	2.750	390,000	1,058,000	2.7128	20.52	19.29	20.52	20.52	21.22	50,547	20.931	0.38%
2008-11-14	0	2.650	2.500	2.650	2.550	2.700	508,000	1,321,000	2.6004	20.45	19.29	20.45	19.67	20.83	65,840	20.064	-1.12%
2008-11-13	0	2.680	2.650	2.680	2.600	2.720	752,000	2,020,980	2.6875	20.68	20.45	20.68	20.06	20.99	97,465	20.736	-1.11%
2008-11-12	0	2.710	2.400	2.720	2.600	2.940	1,184,000	3,264,060	2.7568	20.91	18.52	20.99	20.06	22.68	153,455	21.270	1.12%
2008-11-11	0	2.680	2.500	2.690	2.580	2.780	990,000	2,663,600	2.6905	20.68	19.29	20.76	19.91	21.45	128,311	20.759	-6.62%
2008-11-10	0	2.870	2.560	2.880	2.680	2.940	1,190,000	3,340,800	2.8074	22.14	19.75	22.22	20.68	22.68	154,233	21.661	-1.03%
2008-11-07	0	2.900	2.780	2.900	2.780	2.910	922,000	2,645,420	2.8692	22.38	21.45	22.38	21.45	22.45	119,498	22.138	0.69%
2008-11-06	0	2.880	2.800	2.930	2.880	2.950	360,000	1,048,160	2.9116	22.22	21.60	22.61	22.22	22.76	46,659	22.464	-0.69%
2008-11-05	0	2.900	2.820	2.950	2.850	2.900	286,000	822,100	2.8745	22.38	21.76	22.76	21.99	22.38	37,068	22.178	1.75%
2008-11-04	0	2.850	2.790	2.880	2.780	2.930	662,000	1,884,980	2.8474	21.99	21.53	22.22	21.45	22.61	85,800	21.969	2.15%
2008-11-03	0	2.790	2.700	2.800	2.710	2.790	692,000	1,912,400	2.7636	21.53	20.83	21.60	20.91	21.53	89,688	21.323	0.72%
2008-10-31	0	2.770	2.600	2.780	2.770	2.790	282,000	783,380	2.7779	21.37	20.06	21.45	21.37	21.53	36,549	21.434	-0.72%
2008-10-30	0	2.790	2.500	2.790	2.500	2.850	1,058,000	2,808,900	2.6549	21.53	19.29	21.53	19.29	21.99	137,124	20.484	-1.41%
2008-10-29	0	2.830	2.730	2.810	2.770	2.960	1,900,000	5,475,300	2.8817	21.84	21.06	21.68	21.37	22.84	246,254	22.234	0.35%
2008-10-28	0	2.820	2.820	2.990	2.700	3.000	818,000	2,367,060	2.8937	21.76	21.76	23.07	20.83	23.15	106,019	22.327	0.00%
2008-10-27	0	2.820	2.760	2.850	2.730	3.000	682,000	2,012,700	2.9512	21.76	21.30	21.99	21.06	23.15	88,392	22.770	-2.08%
2008-10-24	0	2.880	2.820	2.890	2.780	3.110	758,000	2,176,140	2.8709	22.22	21.76	22.30	21.45	24.00	98,242	22.151	-1.37%
2008-10-23	0	2.920	2.800	2.920	2.780	2.950	1,082,000	3,137,240	2.8995	22.53	21.60	22.53	21.45	22.76	140,235	22.371	2.46%
2008-10-22	0	2.850	2.770	2.900	2.770	2.950	896,000	2,595,720	2.8970	21.99	21.37	22.38	21.37	22.76	116,128	22.352	-2.73%
2008-10-21	0	2.930	2.800	2.950	2.900	2.970	780,000	2,297,300	2.9453	22.61	21.60	22.76	22.38	22.92	101,094	22.724	4.64%
2008-10-20	0	2.800	2.780	2.800	2.790	3.000	582,000	1,673,860	2.8760	21.60	21.45	21.60	21.53	23.15	75,431	22.190	-2.78%
2008-10-17	0	2.880	2.800	2.880	2.800	3.000	740,000	2,165,900	2.9269	22.22	21.60	22.22	21.60	23.15	95,909	22.583	-1.03%
2008-10-16	0	2.910	2.820	2.920	2.910	3.000	1,416,000	4,164,960	2.9414	22.45	21.76	22.53	22.45	23.15	183,524	22.694	-0.34%
2008-10-15	0	2.920	2.880	2.920	2.780	2.990	1,472,000	4,252,860	2.8892	22.53	22.22	22.53	21.45	23.07	190,782	22.292	-0.68%
2008-10-14	0	2.940	2.830	2.950	2.930	2.990	1,200,000	3,533,500	2.9446	22.68	21.84	22.76	22.61	23.07	155,529	22.719	0.34%
2008-10-13	0	2.930	2.810	2.930	2.920	2.990	798,000	2,349,120	2.9438	22.61	21.68	22.61	22.53	23.07	103,427	22.713	0.00%
2008-10-10	0	2.930	1.240	2.930	2.870	2.950	806,000	2,344,980	2.9094	22.61	9.567	22.61	22.14	22.76	104,463	22.448	-0.34%
2008-10-09	0	2.940	2.900	2.940	2.910	3.060	632,000	1,864,180	2.9497	22.68	22.38	22.68	22.45	23.61	81,912	22.758	2.15%
2008-10-08	0	2.900	1.500	2.900	2.810	3.040	1,038,000	3,051,200	2.9395	22.21	11.49	22.21	21.52	23.28	135,561	22.508	-4.61%
2008-10-06	0	3.040	-	3.050	2.980	3.190	606,000	1,883,140	3.1075	23.28	-	23.35	22.82	24.43	79,142	23.794	-1.94%
2008-10-03	0	3.100	2.880	-	2.950	3.100	200,000	603,420	3.0171	23.74	22.05	-	22.59	23.74	26,120	23.102	0.65%
2008-10-02	0	3.080	2.970	3.090	2.980	3.140	1,264,000	3,905,940	3.0901	23.58	22.74	23.66	22.82	24.04	165,076	23.661	-0.96%
2008-09-30	0	3.110	2.980	3.110	3.110	3.120	2,292,000	7,238,640	3.1582	23.81	22.82	23.81	23.81	23.89	299,331	24.183	-0.64%
2008-09-29	0	3.130	3.000	3.130	3.130	3.150	1,270,000	3,977,900	3.1322	23.97	22.97	23.97	23.97	24.12	165,859	23.984	0.32%
2008-09-26	0	3.120	3.000	3.130	3.100	3.150	2,118,000	6,875,660	3.2463	23.89	22.97	23.97	23.74	24.12	276,606	24.857	-0.64%
2008-09-25	0	3.140	3.030	3.140	3.140	3.150	590,000	1,852,800	3.1403	24.04	23.20	24.04	24.04	24.12	77,053	24.046	-0.63%
2008-09-24	0	3.160	2.990	3.160	3.160	3.190	620,000	1,969,800	3.1771	24.20	22.89	24.20	24.20	24.43	80,971	24.327	1.94%
2008-09-23	0	3.100	3.000	3.100	3.130	3.140	438,000	1,374,620	3.1384	23.74	22.97	23.74	23.97	24.04	57,202	24.031	-1.27%
2008-09-22	0	3.140	3.000	3.140	3.140	3.180	920,000	2,906,000	3.1587	24.04	22.97	24.04	24.04	24.35	120,150	24.186	0.32%
2008-09-19	0	3.130	2.990	3.130	3.100	3.200	968,000	3,041,220	3.1418	23.97	22.89	23.97	23.74	24.50	126,419	24.057	0.97%
2008-09-18	0	3.100	1.510	3.100	3.070	3.100	680,000	2,093,800	3.0791	23.74	11.56	23.74	23.51	23.74	88,807	23.577	-1.27%
2008-09-17	0	3.140	2.300	3.150	3.000	3.200	650,000	2,054,000	3.1600	24.04	17.61	24.12	22.97	24.50	84,889	24.196	1.62%
2008-09-16	0	3.090	2.300	3.090	3.090	3.100	300,000	928,700	3.0957	23.66	17.61	23.66	23.66	23.74	39,179	23.704	-2.52%
2008-09-12	0	3.170	2.800	3.180	3.100	3.200	610,000	1,934,200	3.1708	24.27	21.44	24.35	23.74	24.50	79,665	24.279	-0.94%
2008-09-11	0	3.200	2.800	3.300	3.070	3.330	1,226,000	3,885,400	3.1692	24.50	21.44	25.27	23.51	25.50	160,113	24.267	1.91%
2008-09-10	0	3.140	2.800	3.160	3.040	3.140	680,000	2,104,700	3.0951	24.04	21.44	24.20	23.28	24.04	88,807	23.700	-1.87%
2008-09-09	0	3.200	2.300	3.200	3.200	3.200	420,000	1,344,000	3.2000	24.50	17.61	24.50	24.50	24.50	54,851	24.503	-0.31%
2008-09-08	0	3.210	2.010	3.240	3.190	3.250	550,000	1,764,900	3.2089	24.58	15.39	24.81	24.43	24.89	71,829	24.571	0.94%
2008-09-05	0	3.180	3.010	3.200	3.150	3.180	310,000	977,700	3.1539	24.35	23.05	24.50	24.12	24.35	40,485	24.149	0.00%
2008-09-04	0	3.180	2.700	3.180	3.160	3.240	610,000	1,954,700	3.2044	24.35	20.67	24.35	24.20	24.81	79,665	24.537	0.63%
2008-09-03	0	3.160	2.700	3.180	3.080	3.180	720,000	2,252,900	3.1290	24.20	20.67	24.35	23.58	24.35	94,031	23.959	-1.56%
2008-09-02	0	3.210	2.700	3.230	3.200	3.250	1,068,000	3,437,960	3.2191	24.58	20.67	24.73	24.50	24.89	139,479	24.649	1.90%
2008-09-01	0	3.150	2.800	3.160	3.150	3.190	570,000	1,808,700	3.1732	24.12	21.44	24.20	24.12	24.43	74,441	24.297	1.61%
2008-08-29	0	3.100	2.980	3.150	3.000	3.200	1,690,000	5,323,000	3.1497	23.74	22.82	24.12	22.97	24.50	220,711	24.118	0.00%
2008-08-28	0	3.100	2.520	3.100	3.150	3.150	110,000	346,500	3.1500	23.74	19.30	23.74	24.12	24.12	14,366	24.120	0.00%
2008-08-27	0	3.100	2.520	3.200	3.100	3.150	600,000	1,876,500	3.1275	23.74	19.30	24.50	23.74	24.12	78,359	23.948	-0.32%
2008-08-26	0	3.110	2.560	3.120	3.080	3.120	300,000	931,000	3.1033	23.81	19.60	23.89	23.58	23.89	39,179	23.762	-0.64%
2008-08-25	0	3.130	2.510	3.130	3.130	3.150	250,000	785,500	3.1420	23.97	19.22	23.97	23.97	24.12	32,649	24.059	1.62%
2008-08-21	0	3.080	2.510	3.150	3.080	3.120	300,000	928,000	3.0933	23.58	19.22	24.12	23.58	23.89	39,179	23.686	0.00%
2008-08-20	0	3.080	2.020	3.080	2.980	3.080	650,000	1,955,000	3.0077	23.58	15.47	23.58	22.82	23.58	84,889	23.030	-0.32%
2008-08-19	0	3.090	2.060	3.100	3.090	3.160	300,000	941,000	3.1367	23.66	15.77	23.74	23.66	24.20	39,179	24.018	-2.22%
2008-08-18	0	3.160	2.060	3.170	3.160	3.200	240,000	763,400	3.1808	24.20	15.77	24.27	24.20	24.50	31,344	24.356	-0.94%
2008-08-15	0	3.190	3.000	3.190	3.190	3.220	500,000	1,600,000	3.2000	24.43	22.97	24.43	24.43	24.66	65,299	24.503	0.00%
2008-08-14	0	3.190	3.000	3.190	3.190	3.190	300,000	957,000	3.1900	24.43	22.97	24.43	24.43	24.43	39,179	24.426	-0.31%
2008-08-13	0	3.200	3.000	3.200	3.080	3.200	1,060,000	3,342,500	3.1533	24.50	22.97	24.50	23.58	24.50	138,434	24.145	-0.93%
2008-08-12	0	3.230	2.000	3.250	3.220	3.250	290,000	936,700	3.2300	24.73	15.31	24.89	24.66	24.89	37,873	24.732	0.31%
2008-08-11	0	3.220	2.260	-	3.160	3.220	1,740,000	5,536,800	3.1821	24.66	17.31	-	24.20	24.66	227,240	24.365	1.26%
2008-08-08	0	3.180	2.900	3.230	3.150	3.180	300,000	949,500	3.1650	24.35	22.21	24.73	24.12	24.35	39,179	24.235	0.95%
2008-08-07	0	3.150	2.900	3.150	3.150	3.200	850,000	2,681,500	3.1547	24.12	22.21	24.12	24.12	24.50	111,008	24.156	0.00%
2008-08-05	0	3.150	2.900	-	3.100	3.150	170,000	529,500	3.1147	24.12	22.21	-	23.74	24.12	22,202	23.850	0.00%
2008-08-04	0	3.150	2.900	3.300	3.150	3.150	180,000	567,000	3.1500	24.12	22.21	25.27	24.12	24.12	23,508	24.120	-1.56%
2008-08-01	0	3.200	2.900	3.300	3.200	3.200	410,000	1,312,000	3.2000	24.50	22.21	25.27	24.50	24.50	53,545	24.503	-3.03%
2008-07-31	0	3.300	2.900	3.500	3.150	3.300	490,000	1,593,500	3.2520	25.27	22.21	26.80	24.12	25.27	63,993	24.901	1.54%
2008-07-30	0	3.250	2.900	3.290	3.250	3.250	80,000	260,000	3.2500	24.89	22.21	25.19	24.89	24.89	10,448	24.886	1.56%
2008-07-29	0	3.200	2.800	3.200	3.200	3.200	180,000	576,000	3.2000	24.50	21.44	24.50	24.50	24.50	23,508	24.503	-1.54%
2008-07-28	0	3.250	2.000	3.260	3.230	3.250	290,000	940,300	3.2424	24.89	15.31	24.96	24.73	24.89	37,873	24.827	2.20%
2008-07-25	0	3.180	2.900	3.180	3.150	3.190	456,000	1,448,600	3.1768	24.35	22.21	24.35	24.12	24.43	59,553	24.325	1.27%
2008-07-24	0	3.140	2.900	3.140	3.140	3.150	280,000	880,700	3.1454	24.04	22.21	24.04	24.04	24.12	36,567	24.084	-0.32%
2008-07-23	0	3.150	-	3.150	3.100	3.150	130,000	405,500	3.1192	24.12	-	24.12	23.74	24.12	16,978	23.884	5.00%
2008-07-22	0	3.000	-	3.000	3.000	3.160	130,000	402,800	3.0985	22.97	-	22.97	22.97	24.20	16,978	23.725	-5.66%
2008-07-21	0	3.180	3.050	3.200	-	-	0	0	-	24.35	23.35	24.50	-	-	0	-	0.00%
2008-07-18	0	3.180	3.050	3.380	3.180	3.190	330,000	1,051,300	3.1858	24.35	23.35	25.88	24.35	24.43	43,097	24.394	0.32%
2008-07-17	0	3.170	3.080	3.170	-	-	0	0	-	24.27	23.58	24.27	-	-	0	-	0.00%
2008-07-16	0	3.170	2.950	3.180	3.130	3.170	80,000	251,600	3.1450	24.27	22.59	24.35	23.97	24.27	10,448	24.082	1.28%
2008-07-15	0	3.130	3.000	3.200	3.130	3.180	490,000	1,548,200	3.1596	23.97	22.97	24.50	23.97	24.35	63,993	24.193	-0.63%
2008-07-14	0	3.150	3.000	3.220	3.150	3.220	650,000	2,062,000	3.1723	24.12	22.97	24.66	24.12	24.66	84,889	24.291	0.00%
2008-07-11	0	3.150	2.900	3.200	3.150	3.150	250,000	787,500	3.1500	24.12	22.21	24.50	24.12	24.12	32,649	24.120	1.61%
2008-07-10	0	3.100	2.900	3.140	3.100	3.100	96,000	297,600	3.1000	23.74	22.21	24.04	23.74	23.74	12,537	23.737	-2.52%
2008-07-09	0	3.180	2.900	3.250	3.170	3.180	6,484,000	20,616,880	3.1797	24.35	22.21	24.89	24.27	24.35	846,797	24.347	0.32%
2008-07-08	0	3.170	2.900	3.200	3.160	3.200	910,000	2,892,400	3.1785	24.27	22.21	24.50	24.20	24.50	118,844	24.338	-1.55%
2008-07-07	0	3.220	2.900	3.250	3.150	3.220	594,000	1,890,480	3.1826	24.66	22.21	24.89	24.12	24.66	77,575	24.370	2.88%
2008-07-04	0	3.130	2.900	3.150	3.130	3.170	324,000	1,019,000	3.1451	23.97	22.21	24.12	23.97	24.27	42,314	24.082	0.32%
2008-07-03	0	3.120	2.900	3.150	3.050	3.120	324,000	997,240	3.0779	23.89	22.21	24.12	23.35	23.89	42,314	23.568	-0.95%
2008-07-02	0	3.150	2.510	3.190	3.050	3.180	254,000	787,400	3.1000	24.12	19.22	24.43	23.35	24.35	33,172	23.737	-3.08%
2008-06-30	0	3.250	3.000	3.270	3.250	3.250	160,000	520,000	3.2500	24.89	22.97	25.04	24.89	24.89	20,896	24.886	-0.61%
2008-06-27	0	3.270	-	3.290	3.270	3.270	150,000	490,500	3.2700	25.04	-	25.19	25.04	25.04	19,590	25.039	-1.21%
2008-06-26	0	3.310	3.000	3.320	3.240	3.320	600,000	1,975,800	3.2930	25.34	22.97	25.42	24.81	25.42	78,359	25.215	4.09%
2008-06-25	0	3.180	3.080	3.190	3.150	3.200	172,000	543,900	3.1622	24.35	23.58	24.43	24.12	24.50	22,463	24.213	0.95%
2008-06-24	0	3.150	2.900	3.160	3.000	3.160	434,000	1,328,700	3.0615	24.12	22.21	24.20	22.97	24.20	56,680	23.442	1.61%
2008-06-23	0	3.100	-	3.170	3.100	3.100	160,000	496,000	3.1000	23.74	-	24.27	23.74	23.74	20,896	23.737	1.64%
2008-06-20	0	3.050	2.900	3.180	3.050	3.160	300,000	928,200	3.0940	23.35	22.21	24.35	23.35	24.20	39,179	23.691	1.67%
2008-06-19	0	3.000	2.900	-	3.000	3.050	200,000	603,500	3.0175	22.97	22.21	-	22.97	23.35	26,120	23.105	-3.23%
2008-06-18	0	3.100	2.970	3.150	3.100	3.100	800,000	2,480,000	3.1000	23.74	22.74	24.12	23.74	23.74	104,478	23.737	1.64%
2008-06-17	0	3.050	2.950	3.100	3.000	3.050	190,000	575,000	3.0263	23.35	22.59	23.74	22.97	23.35	24,814	23.173	-0.97%
2008-06-16	0	3.080	2.900	3.150	3.070	3.080	138,000	423,940	3.0720	23.58	22.21	24.12	23.51	23.58	18,023	23.523	0.98%
2008-06-13	0	3.050	2.900	3.100	3.050	3.050	110,000	335,500	3.0500	23.35	22.21	23.74	23.35	23.35	14,366	23.354	0.00%
2008-06-12	0	3.050	2.900	3.070	3.050	3.080	160,000	490,100	3.0631	23.35	22.21	23.51	23.35	23.58	20,896	23.455	-1.61%
2008-06-11	0	3.100	2.900	3.100	3.050	3.100	300,000	925,000	3.0833	23.74	22.21	23.74	23.35	23.74	39,179	23.609	3.33%
2008-06-10	0	3.000	2.900	3.000	3.000	3.100	330,000	1,001,000	3.0333	22.97	22.21	22.97	22.97	23.74	43,097	23.226	-4.15%
2008-06-06	0	3.130	2.950	3.130	3.100	3.150	250,000	782,100	3.1284	23.97	22.59	23.97	23.74	24.12	32,649	23.954	2.62%
2008-06-05	0	3.050	2.950	3.100	3.050	3.100	210,000	645,500	3.0738	23.35	22.59	23.74	23.35	23.74	27,426	23.536	0.00%
2008-06-04	0	3.050	2.900	3.100	3.000	3.100	390,000	1,193,500	3.0603	23.35	22.21	23.74	22.97	23.74	50,933	23.433	1.67%
2008-06-03	0	3.000	2.900	3.200	3.000	3.000	50,000	152,200	3.0440	22.97	22.21	24.50	22.97	22.97	6,530	23.308	-2.60%
2008-06-02	0	3.080	3.000	3.200	3.080	3.180	20,000	63,400	3.1700	23.58	22.97	24.50	23.58	24.35	2,612	24.273	-6.10%
2008-05-30	0	3.280	3.100	3.400	3.100	3.280	582,000	1,863,420	3.2018	25.12	23.74	26.03	23.74	25.12	76,008	24.516	-0.61%
2008-05-29	0	3.300	2.710	3.300	3.300	3.300	222,000	732,600	3.3000	25.27	20.75	25.27	25.27	25.27	28,993	25.268	1.23%
2008-05-28	0	3.260	3.000	3.320	3.260	3.270	312,000	1,017,720	3.2619	24.96	22.97	25.42	24.96	25.04	40,747	24.977	-0.91%
2008-05-27	0	3.290	3.200	3.400	3.250	3.350	550,000	1,808,860	3.2888	25.19	24.50	26.03	24.89	25.65	71,829	25.183	2.81%
2008-05-26	0	3.200	3.150	3.250	3.160	3.220	348,000	1,108,120	3.1843	24.50	24.12	24.89	24.20	24.66	45,448	24.382	-3.03%
2008-05-23	0	3.300	3.200	3.420	3.300	3.330	394,000	1,303,040	3.3072	25.27	24.50	26.19	25.27	25.50	51,456	25.324	1.23%
2008-05-22	0	3.260	3.190	3.270	3.170	3.290	940,000	3,044,020	3.2383	24.96	24.43	25.04	24.27	25.19	122,762	24.796	0.93%
2008-05-21	0	3.230	3.120	3.250	3.100	3.230	330,000	1,043,900	3.1633	24.73	23.89	24.89	23.74	24.73	43,097	24.222	-1.82%
2008-05-20	0	3.290	3.310	-	3.220	3.300	580,000	1,899,600	3.2752	25.19	25.34	-	24.66	25.27	75,747	25.078	-1.79%
2008-05-19	0	3.350	3.020	3.430	3.350	3.420	260,000	880,500	3.3865	25.65	23.12	26.26	25.65	26.19	33,955	25.931	-2.33%
2008-05-16	0	3.430	2.910	3.440	3.430	3.440	300,000	1,030,000	3.4333	26.26	22.28	26.34	26.26	26.34	39,179	26.289	0.29%
2008-05-15	0	3.420	3.010	3.420	3.410	3.430	780,000	2,662,940	3.4140	26.19	23.05	26.19	26.11	26.26	101,866	26.141	1.18%
2008-05-14	0	3.380	2.810	3.390	3.200	3.380	390,000	1,272,600	3.2631	25.88	21.52	25.96	24.50	25.88	50,933	24.986	-0.35%
2008-05-13	0	3.520	3.450	3.530	3.480	3.540	402,000	1,411,960	3.5123	25.97	25.46	26.05	25.68	26.12	54,482	25.916	0.00%
2008-05-09	0	3.520	3.300	3.540	3.500	3.530	450,000	1,582,700	3.5171	25.97	24.35	26.12	25.83	26.05	60,987	25.952	2.03%
2008-05-08	0	3.450	3.300	3.500	3.450	3.520	642,000	2,242,960	3.4937	25.46	24.35	25.83	25.46	25.97	87,008	25.779	-0.86%
2008-05-07	0	3.480	3.400	3.480	3.450	3.550	630,000	2,201,000	3.4937	25.68	25.09	25.68	25.46	26.19	85,381	25.778	-1.42%
2008-05-06	0	3.530	3.000	3.540	3.480	3.530	290,000	1,018,800	3.5131	26.05	22.14	26.12	25.68	26.05	39,303	25.922	-0.56%
2008-05-05	0	3.550	3.000	3.570	3.530	3.640	482,000	1,736,500	3.6027	26.19	22.14	26.34	26.05	26.86	65,324	26.583	-1.11%
2008-05-02	0	3.590	3.360	3.600	3.550	3.590	360,000	1,281,000	3.5583	26.49	24.79	26.56	26.19	26.49	48,789	26.256	3.16%
2008-04-30	0	3.480	3.410	3.500	3.450	3.680	410,000	1,458,600	3.5576	25.68	25.16	25.83	25.46	27.15	55,566	26.250	-3.06%
2008-04-29	0	3.590	3.580	3.590	3.400	3.600	134,000	479,760	3.5803	26.49	26.42	26.49	25.09	26.56	18,161	26.418	-1.37%
2008-04-28	0	3.640	3.170	3.640	3.600	3.750	540,000	1,974,700	3.6569	26.86	23.39	26.86	26.56	27.67	73,184	26.983	-1.09%
2008-04-25	0	3.680	3.000	3.690	3.680	3.700	220,000	812,600	3.6936	27.15	22.14	27.23	27.15	27.30	29,816	27.254	1.66%
2008-04-24	0	3.620	3.000	3.700	3.620	3.690	470,000	1,716,900	3.6530	26.71	22.14	27.30	26.71	27.23	63,697	26.954	0.00%
2008-04-23	0	3.620	3.000	3.740	3.550	3.620	150,000	536,000	3.5733	26.71	22.14	27.60	26.19	26.71	20,329	26.366	3.72%
2008-04-22	0	3.490	3.020	3.500	3.480	3.490	390,000	1,360,100	3.4874	25.75	22.28	25.83	25.68	25.75	52,855	25.733	-1.69%
2008-04-21	0	3.550	3.100	3.550	3.500	3.650	340,000	1,220,500	3.5897	26.19	22.87	26.19	25.83	26.93	46,079	26.487	1.72%
2008-04-18	0	3.490	3.040	3.500	3.390	3.590	920,000	3,217,300	3.4971	25.75	22.43	25.83	25.01	26.49	124,684	25.804	0.29%
2008-04-17	0	3.480	3.050	3.490	3.480	3.550	620,000	2,164,200	3.4906	25.68	22.50	25.75	25.68	26.19	84,026	25.756	0.29%
2008-04-16	0	3.470	2.150	3.500	3.470	3.580	240,000	840,100	3.5004	25.60	15.86	25.83	25.60	26.42	32,526	25.828	-0.57%
2008-04-15	0	3.490	2.920	3.500	3.480	3.490	350,000	1,220,500	3.4871	25.75	21.55	25.83	25.68	25.75	47,434	25.730	-1.69%
2008-04-14	0	3.550	3.250	3.550	3.580	3.800	380,000	1,366,000	3.5947	26.19	23.98	26.19	26.42	28.04	51,500	26.524	1.72%
2008-04-11	0	3.490	2.810	3.500	3.490	3.610	310,000	1,107,100	3.5713	25.75	20.73	25.83	25.75	26.64	42,013	26.351	0.00%
2008-04-10	0	3.490	2.820	3.500	3.490	3.600	700,000	2,478,300	3.5404	25.75	20.81	25.83	25.75	26.56	94,868	26.124	0.29%
2008-04-09	0	3.480	2.810	3.500	3.480	3.570	554,000	1,967,320	3.5511	25.68	20.73	25.83	25.68	26.34	75,082	26.202	-2.79%
2008-04-08	0	3.580	2.100	3.580	3.580	3.600	530,000	1,902,500	3.5896	26.42	15.50	26.42	26.42	26.56	71,829	26.487	0.28%
2008-04-07	0	3.570	2.140	3.570	3.550	3.620	882,000	3,160,040	3.5828	26.34	15.79	26.34	26.19	26.71	119,534	26.436	-0.56%
2008-04-03	0	3.590	2.100	3.600	3.550	3.650	612,000	2,197,380	3.5905	26.49	15.50	26.56	26.19	26.93	82,942	26.493	3.46%
2008-04-02	0	3.470	2.000	3.480	3.470	3.660	1,272,000	4,503,940	3.5408	25.60	14.76	25.68	25.60	27.01	172,389	26.127	-0.86%
2008-04-01	0	3.500	3.010	3.500	3.500	3.640	2,230,000	7,863,500	3.5262	25.83	22.21	25.83	25.83	26.86	302,223	26.019	-2.51%
2008-03-31	0	3.590	3.480	3.600	3.530	3.640	784,000	2,796,320	3.5667	26.49	25.68	26.56	26.05	26.86	106,253	26.318	1.13%
2008-03-28	0	3.550	3.400	3.550	3.460	3.550	552,000	1,937,920	3.5107	26.19	25.09	26.19	25.53	26.19	74,810	25.904	2.90%
2008-03-27	0	3.450	3.000	3.480	3.450	3.530	550,000	1,929,000	3.5073	25.46	22.14	25.68	25.46	26.05	74,539	25.879	-0.86%
2008-03-26	0	3.480	3.000	3.480	3.290	3.480	864,000	2,938,860	3.4015	25.68	22.14	25.68	24.28	25.68	117,095	25.098	3.26%
2008-03-25	0	3.370	3.000	3.370	3.490	3.600	200,000	709,000	3.5450	24.87	22.14	24.87	25.75	26.56	27,105	26.157	-3.71%
2008-03-20	0	3.500	2.980	3.540	3.500	3.500	450,000	1,575,000	3.5000	25.83	21.99	26.12	25.83	25.83	60,987	25.825	0.00%
2008-03-19	0	3.500	3.000	3.600	3.500	3.600	220,000	781,300	3.5514	25.83	22.14	26.56	25.83	26.56	29,816	26.204	-0.57%
2008-03-18	0	3.520	2.030	3.530	3.520	3.540	616,000	2,170,020	3.5228	25.97	14.98	26.05	25.97	26.12	83,484	25.993	-0.28%
2008-03-17	0	3.530	2.090	3.540	3.530	3.530	110,000	388,300	3.5300	26.05	15.42	26.12	26.05	26.05	14,908	26.047	0.00%
2008-03-14	0	3.530	2.140	3.540	3.530	3.550	474,000	1,674,420	3.5325	26.05	15.79	26.12	26.05	26.19	64,239	26.065	-0.28%
2008-03-13	0	3.540	3.310	3.570	3.540	3.540	120,000	424,800	3.5400	26.12	24.42	26.34	26.12	26.12	16,263	26.120	0.00%
2008-03-12	0	3.540	3.310	3.540	3.550	3.550	120,000	426,000	3.5500	26.12	24.42	26.12	26.19	26.19	16,263	26.194	0.00%
2008-03-11	0	3.540	2.120	3.550	3.500	3.540	554,000	1,948,160	3.5165	26.12	15.64	26.19	25.83	26.12	75,082	25.947	-0.28%
2008-03-10	0	3.550	3.000	3.590	3.500	3.550	920,000	3,260,000	3.5435	26.19	22.14	26.49	25.83	26.19	124,684	26.146	-0.28%
2008-03-07	0	3.560	2.020	3.570	3.560	3.590	274,000	980,060	3.5769	26.27	14.90	26.34	26.27	26.49	37,134	26.392	0.85%
2008-03-06	0	3.530	2.100	3.540	3.530	3.530	450,000	1,588,500	3.5300	26.05	15.50	26.12	26.05	26.05	60,987	26.047	0.86%
2008-03-05	0	3.500	3.000	3.580	3.500	3.580	514,000	1,807,000	3.5156	25.83	22.14	26.42	25.83	26.42	69,660	25.940	-1.96%
2008-03-04	0	3.570	2.130	3.570	3.570	3.570	530,000	1,892,100	3.5700	26.34	15.72	26.34	26.34	26.34	71,829	26.342	-0.28%
2008-03-03	0	3.580	2.480	3.590	3.570	3.580	330,000	1,180,400	3.5770	26.42	18.30	26.49	26.34	26.42	44,724	26.393	0.00%
2008-02-29	0	3.580	2.390	3.590	3.580	3.580	384,000	1,374,720	3.5800	26.42	17.63	26.49	26.42	26.42	52,042	26.416	-0.56%
2008-02-28	0	3.600	2.440	3.600	3.600	3.600	200,000	720,000	3.6000	26.56	18.00	26.56	26.56	26.56	27,105	26.563	0.56%
2008-02-27	0	3.580	2.530	3.590	3.540	3.580	334,000	1,185,600	3.5497	26.42	18.67	26.49	26.12	26.42	45,266	26.192	1.42%
2008-02-26	0	3.530	2.300	3.550	-	-	0	0	-	26.05	16.97	26.19	-	-	0	-	0.00%
2008-02-25	0	3.530	2.200	3.550	3.500	3.530	200,000	704,500	3.5225	26.05	16.23	26.19	25.83	26.05	27,105	25.991	0.86%
2008-02-22	0	3.500	2.230	3.610	3.490	3.600	560,000	1,973,000	3.5232	25.83	16.45	26.64	25.75	26.56	75,895	25.997	-2.78%
2008-02-21	0	3.600	2.160	3.630	3.600	3.600	170,000	612,000	3.6000	26.56	15.94	26.78	26.56	26.56	23,039	26.563	0.00%
2008-02-20	0	3.600	2.140	3.610	3.500	3.600	304,000	1,079,000	3.5493	26.56	15.79	26.64	25.83	26.56	41,200	26.189	0.00%
2008-02-19	0	3.600	2.120	3.610	3.600	3.630	500,000	1,805,000	3.6100	26.56	15.64	26.64	26.56	26.78	67,763	26.637	0.00%
2008-02-18	0	3.600	2.120	3.630	3.600	3.620	300,000	1,082,000	3.6067	26.56	15.64	26.78	26.56	26.71	40,658	26.612	0.28%
2008-02-15	0	3.590	2.120	3.600	3.500	3.590	200,000	709,000	3.5450	26.49	15.64	26.56	25.83	26.49	27,105	26.157	0.00%
2008-02-14	0	3.590	2.210	3.600	3.500	3.590	530,000	1,874,400	3.5366	26.49	16.31	26.56	25.83	26.49	71,829	26.095	1.13%
2008-02-13	0	3.550	2.270	3.570	3.550	3.550	400,000	1,420,000	3.5500	26.19	16.75	26.34	26.19	26.19	54,210	26.194	1.43%
2008-02-12	0	3.500	2.220	3.600	3.500	3.600	380,000	1,339,400	3.5247	25.83	16.38	26.56	25.83	26.56	51,500	26.008	-2.78%
2008-02-11	0	3.600	2.310	3.650	3.500	3.600	230,000	815,100	3.5439	26.56	17.04	26.93	25.83	26.56	31,171	26.149	4.35%
2008-02-06	0	3.450	2.100	3.500	3.450	3.450	100,000	345,000	3.4500	25.46	15.50	25.83	25.46	25.46	13,553	25.456	1.17%
2008-02-05	0	3.410	2.280	3.500	3.410	3.410	480,000	1,636,800	3.4100	25.16	16.82	25.83	25.16	25.16	65,053	25.161	0.00%
2008-02-04	0	3.410	2.040	3.450	3.410	3.410	300,000	1,023,000	3.4100	25.16	15.05	25.46	25.16	25.16	40,658	25.161	0.00%
2008-02-01	0	3.410	2.010	3.420	3.300	3.410	300,000	1,003,000	3.3433	25.16	14.83	25.23	24.35	25.16	40,658	24.669	0.89%
2008-01-31	0	3.380	2.000	3.380	3.380	3.380	100,000	338,000	3.3800	24.94	14.76	24.94	24.94	24.94	13,553	24.940	0.00%
2008-01-30	0	3.380	2.000	3.380	3.380	3.380	380,000	1,284,400	3.3800	24.94	14.76	24.94	24.94	24.94	51,500	24.940	-0.29%
2008-01-29	0	3.390	-	3.400	3.390	3.400	200,000	679,000	3.3950	25.01	-	25.09	25.01	25.09	27,105	25.051	1.50%
2008-01-28	0	3.340	3.100	3.350	3.340	3.350	200,000	669,000	3.3450	24.64	22.87	24.72	24.64	24.72	27,105	24.682	-0.30%
2008-01-25	0	3.350	3.310	3.350	3.390	3.400	200,000	679,000	3.3950	24.72	24.42	24.72	25.01	25.09	27,105	25.051	0.00%
2008-01-24	0	3.350	2.710	3.360	3.300	3.350	548,000	1,825,800	3.3318	24.72	20.00	24.79	24.35	24.72	74,268	24.584	-5.90%
2008-01-23	0	3.560	3.560	-	3.400	3.620	450,000	1,580,000	3.5111	26.27	26.27	-	25.09	26.71	60,987	25.907	-1.66%
2008-01-22	0	3.620	2.800	3.620	3.600	3.640	578,000	2,096,000	3.6263	26.71	20.66	26.71	26.56	26.86	78,334	26.757	-5.97%
2008-01-21	0	3.850	3.520	-	-	-	0	0	-	28.41	25.97	-	-	-	0	-	0.00%
2008-01-18	0	3.850	-	3.950	3.650	3.850	450,000	1,685,100	3.7447	28.41	-	29.15	26.93	28.41	60,987	27.631	-3.02%
2008-01-17	0	3.970	3.780	3.970	3.980	4.000	220,000	877,600	3.9891	29.29	27.89	29.29	29.37	29.51	29,816	29.434	0.25%
2008-01-16	0	3.960	3.760	3.970	3.880	3.960	414,000	1,615,220	3.9015	29.22	27.74	29.29	28.63	29.22	56,108	28.788	-0.50%
2008-01-15	0	3.980	3.800	4.000	3.980	3.980	176,000	700,480	3.9800	29.37	28.04	29.51	29.37	29.37	23,853	29.367	-0.25%
2008-01-14	0	3.990	3.770	4.000	3.990	3.990	330,000	1,316,700	3.9900	29.44	27.82	29.51	29.44	29.44	44,724	29.441	0.50%
2008-01-11	0	3.970	3.850	3.970	3.970	4.000	330,000	1,312,600	3.9776	29.29	28.41	29.29	29.29	29.51	44,724	29.349	-0.75%
2008-01-10	0	4.000	3.850	4.000	3.950	4.050	320,000	1,280,000	4.0000	29.51	28.41	29.51	29.15	29.88	43,368	29.515	2.56%
2008-01-09	0	3.900	3.800	4.000	3.800	3.900	342,000	1,324,040	3.8715	28.78	28.04	29.51	28.04	28.78	46,350	28.566	-4.41%
2008-01-08	0	4.080	3.900	4.250	4.030	4.080	488,000	1,986,040	4.0698	30.10	28.78	31.36	29.74	30.10	66,137	30.029	-0.24%
2008-01-07	0	4.090	3.980	4.100	4.080	4.170	440,000	1,801,800	4.0950	30.18	29.37	30.25	30.10	30.77	59,632	30.216	-2.39%
2008-01-04	0	4.190	4.100	4.200	4.100	4.200	1,464,000	6,135,760	4.1911	30.92	30.25	30.99	30.25	30.99	198,410	30.925	-0.24%
2008-01-03	0	4.200	4.100	4.240	4.100	4.270	208,000	876,420	4.2136	30.99	30.25	31.29	30.25	31.51	28,189	31.090	-2.33%
2008-01-02	0	4.300	3.990	4.300	4.000	4.300	324,000	1,307,200	4.0346	31.73	29.44	31.73	29.51	31.73	43,910	29.770	4.88%
2007-12-31	0	4.100	3.980	4.150	4.100	4.100	476,000	1,951,600	4.1000	30.25	29.37	30.62	30.25	30.25	64,510	30.252	-0.24%
2007-12-28	0	4.110	4.000	4.120	4.000	4.180	538,000	2,210,140	4.1081	30.33	29.51	30.40	29.51	30.84	72,913	30.312	-1.67%
2007-12-27	0	4.180	4.000	4.210	4.180	4.270	320,000	1,356,500	4.2391	30.84	29.51	31.06	30.84	31.51	43,368	31.279	-0.24%
2007-12-24	0	4.190	3.990	4.190	4.190	4.190	222,000	930,180	4.1900	30.92	29.44	30.92	30.92	30.92	30,087	30.917	0.48%
2007-12-21	0	4.170	4.000	4.170	4.000	4.200	2,152,000	9,029,020	4.1956	30.77	29.51	30.77	29.51	30.99	291,652	30.958	-0.71%
2007-12-20	0	4.200	3.810	4.200	4.000	4.200	668,000	2,727,500	4.0831	30.99	28.11	30.99	29.51	30.99	90,531	30.128	6.33%
2007-12-19	0	3.950	4.000	-	3.550	3.950	588,000	2,179,860	3.7072	29.15	29.51	-	26.19	29.15	79,689	27.354	8.22%
2007-12-18	0	3.650	3.500	-	3.450	3.650	658,000	2,303,600	3.5009	26.93	25.83	-	25.46	26.93	89,176	25.832	4.29%
2007-12-17	0	3.500	3.500	3.800	3.500	3.750	252,000	894,600	3.5500	25.83	25.83	28.04	25.83	27.67	34,153	26.194	-1.69%
2007-12-14	0	3.560	-	3.750	3.560	3.580	428,000	1,527,520	3.5690	26.27	-	27.67	26.27	26.42	58,005	26.334	0.28%
2007-12-13	0	3.550	-	3.750	3.500	3.570	460,000	1,628,180	3.5395	26.19	-	27.67	25.83	26.34	62,342	26.117	-1.39%
2007-12-12	0	3.600	3.450	3.600	3.500	3.600	7,940,000	27,830,160	3.5051	26.56	25.46	26.56	25.83	26.56	1,076,078	25.863	0.56%
2007-12-11	0	3.580	3.450	3.580	3.450	3.580	576,000	2,049,540	3.5582	26.42	25.46	26.42	25.46	26.42	78,063	26.255	0.56%
2007-12-10	0	3.560	3.450	3.570	3.500	3.560	560,000	1,984,860	3.5444	26.27	25.46	26.34	25.83	26.27	75,895	26.153	0.28%
2007-12-07	0	3.550	3.450	3.590	3.550	3.580	584,000	2,078,340	3.5588	26.19	25.46	26.49	26.19	26.42	79,147	26.259	-0.56%
2007-12-06	0	3.570	3.400	3.580	3.570	3.570	396,000	1,413,720	3.5700	26.34	25.09	26.42	26.34	26.34	53,668	26.342	-0.28%
2007-12-05	0	3.580	3.450	3.590	3.560	3.580	646,000	2,312,600	3.5799	26.42	25.46	26.49	26.27	26.42	87,550	26.415	1.99%
2007-12-04	0	3.510	3.500	3.510	3.510	3.590	774,000	2,771,860	3.5812	25.90	25.83	25.90	25.90	26.49	104,897	26.425	-1.68%
2007-12-03	0	3.570	3.550	3.590	3.550	3.590	500,000	1,783,100	3.5662	26.34	26.19	26.49	26.19	26.49	67,763	26.314	-0.83%
2007-11-30	0	3.600	-	3.600	3.600	3.600	294,000	1,058,400	3.6000	26.56	-	26.56	26.56	26.56	39,845	26.563	0.00%
2007-11-29	0	3.600	3.500	3.610	3.500	3.600	910,000	3,271,600	3.5952	26.56	25.83	26.64	25.83	26.56	123,329	26.527	0.00%
2007-11-28	0	3.600	3.450	3.600	3.580	3.600	464,000	1,667,840	3.5945	26.56	25.46	26.56	26.42	26.56	62,884	26.522	0.00%
2007-11-27	0	3.600	3.600	3.610	3.500	3.610	276,000	992,280	3.5952	26.56	26.56	26.64	25.83	26.64	37,405	26.528	0.00%
2007-11-26	0	3.600	3.600	3.620	3.500	3.620	218,000	787,000	3.6101	26.56	26.56	26.71	25.83	26.71	29,545	26.638	0.00%
2007-11-23	0	3.600	3.500	3.600	3.600	3.620	60,000	216,800	3.6133	26.56	25.83	26.56	26.56	26.71	8,132	26.662	0.00%
2007-11-22	0	3.600	3.600	3.630	3.600	3.650	192,000	692,700	3.6078	26.56	26.56	26.78	26.56	26.93	26,021	26.621	-0.83%
2007-11-21	0	3.630	3.500	3.640	3.480	3.680	334,000	1,206,100	3.6111	26.78	25.83	26.86	25.68	27.15	45,266	26.645	3.71%
2007-11-20	0	3.500	3.500	3.590	3.500	3.600	214,000	768,900	3.5930	25.83	25.83	26.49	25.83	26.56	29,003	26.511	-4.89%
2007-11-19	0	3.680	3.500	3.760	3.680	3.700	230,000	847,200	3.6835	27.15	25.83	27.74	27.15	27.30	31,171	27.179	0.82%
2007-11-16	0	3.650	-	3.700	3.600	3.780	156,000	570,280	3.6556	26.93	-	27.30	26.56	27.89	21,142	26.974	-3.44%
2007-11-15	0	3.780	3.600	3.800	3.670	3.780	104,000	387,080	3.7219	27.89	26.56	28.04	27.08	27.89	14,095	27.463	2.44%
2007-11-14	0	3.690	3.550	3.690	3.620	3.690	194,000	705,580	3.6370	27.23	26.19	27.23	26.71	27.23	26,292	26.836	2.79%
2007-11-13	0	3.590	3.590	3.600	3.580	3.620	572,000	2,053,760	3.5905	26.49	26.49	26.56	26.42	26.71	77,521	26.493	-0.28%
2007-11-12	0	3.600	3.590	3.600	3.450	3.600	1,232,000	4,337,780	3.5209	26.56	26.49	26.56	25.46	26.56	166,968	25.980	0.84%
2007-11-09	0	3.570	3.570	3.600	3.360	3.600	350,000	1,227,660	3.5076	26.34	26.34	26.56	24.79	26.56	47,434	25.881	2.00%
2007-11-08	0	3.500	3.500	3.600	3.400	3.600	1,004,000	3,498,560	3.4846	25.83	25.83	26.56	25.09	26.56	136,068	25.712	2.94%
2007-11-07	0	3.400	3.370	3.400	3.240	3.480	558,000	1,883,340	3.3752	25.09	24.87	25.09	23.91	25.68	75,624	24.904	4.94%
2007-11-06	0	3.240	3.120	3.250	3.040	3.240	564,000	1,787,040	3.1685	23.91	23.02	23.98	22.43	23.91	76,437	23.379	1.57%
2007-11-05	0	3.190	3.130	3.200	3.070	3.200	430,000	1,363,060	3.1699	23.54	23.10	23.61	22.65	23.61	58,276	23.390	2.24%
2007-11-02	0	3.120	3.120	3.180	2.840	3.120	1,612,000	4,929,740	3.0582	23.02	23.02	23.46	20.96	23.02	218,468	22.565	9.09%
2007-11-01	0	2.860	2.860	2.990	2.850	3.010	88,000	262,160	2.9791	21.10	21.10	22.06	21.03	22.21	11,926	21.982	-4.67%
2007-10-31	0	3.000	2.910	3.000	2.900	3.000	316,000	937,880	2.9680	22.14	21.47	22.14	21.40	22.14	42,826	21.900	-0.66%
2007-10-30	0	3.020	2.850	3.020	2.950	3.020	54,000	162,200	3.0037	22.28	21.03	22.28	21.77	22.28	7,318	22.163	4.14%
2007-10-29	0	2.900	2.900	2.950	2.900	2.930	36,000	105,000	2.9167	21.40	21.40	21.77	21.40	21.62	4,879	21.521	-1.02%
2007-10-26	0	2.930	2.800	2.940	2.930	2.950	116,000	341,800	2.9466	21.62	20.66	21.69	21.62	21.77	15,721	21.742	1.03%
2007-10-25	0	2.900	2.900	2.990	2.800	2.900	936,000	2,684,340	2.8679	21.40	21.40	22.06	20.66	21.40	126,853	21.161	0.00%
2007-10-24	0	2.900	2.860	2.900	2.700	2.900	184,000	529,820	2.8795	21.40	21.10	21.40	19.92	21.40	24,937	21.246	0.00%
2007-10-23	0	2.900	2.900	2.950	2.800	2.940	318,000	910,440	2.8630	21.40	21.40	21.77	20.66	21.69	43,097	21.125	3.57%
2007-10-22	0	2.800	2.710	2.880	2.800	2.880	40,000	112,800	2.8200	20.66	20.00	21.25	20.66	21.25	5,421	20.808	-2.78%
2007-10-18	0	2.880	2.750	2.880	2.840	2.910	264,000	757,460	2.8692	21.25	20.29	21.25	20.96	21.47	35,779	21.171	-1.37%
2007-10-17	0	2.920	2.860	2.930	2.510	2.940	404,000	1,144,520	2.8330	21.55	21.10	21.62	18.52	21.69	54,753	20.903	10.61%
2007-10-16	0	2.640	2.640	2.810	2.640	2.880	242,000	689,480	2.8491	19.48	19.48	20.73	19.48	21.25	32,797	21.022	-10.51%
2007-10-15	0	2.950	2.910	2.960	2.900	2.950	298,000	871,460	2.9244	21.77	21.47	21.84	21.40	21.77	40,387	21.578	3.15%
2007-10-12	0	2.860	2.830	2.920	2.670	2.860	426,000	1,160,020	2.7231	21.10	20.88	21.55	19.70	21.10	57,734	20.092	5.15%
2007-10-11	0	2.720	2.740	2.760	2.680	2.730	24,644,000	64,920,000	2.6343	20.07	20.22	20.37	19.77	20.14	3,339,907	19.438	4.21%
2007-10-10	0	2.610	2.610	2.630	2.610	2.670	950,000	2,499,580	2.6311	19.26	19.26	19.41	19.26	19.70	128,750	19.414	0.00%
2007-10-09	0	2.610	2.610	2.650	2.610	2.730	364,000	972,040	2.6704	19.26	19.26	19.55	19.26	20.14	49,332	19.704	-2.61%
2007-10-08	0	2.680	2.620	2.690	2.650	2.700	934,000	2,508,320	2.6856	19.77	19.33	19.85	19.55	19.92	126,581	19.816	2.68%
2007-10-05	0	2.610	2.610	2.680	2.610	2.680	694,000	1,822,620	2.6263	19.26	19.26	19.77	19.26	19.77	94,055	19.378	0.00%
2007-10-04	0	2.610	2.610	2.630	2.610	2.670	490,000	1,283,440	2.6193	19.26	19.26	19.41	19.26	19.70	66,408	19.327	0.00%
2007-10-03	0	2.610	2.610	2.680	2.610	2.680	476,000	1,247,840	2.6215	19.26	19.26	19.77	19.26	19.77	64,510	19.343	0.00%
2007-10-02	0	2.610	2.610	2.620	2.610	2.700	184,000	485,640	2.6393	19.26	19.26	19.33	19.26	19.92	24,937	19.475	-0.38%
2007-09-28	0	2.620	2.620	2.630	2.610	2.680	340,000	895,720	2.6345	19.33	19.33	19.41	19.26	19.77	46,079	19.439	0.85%
2007-09-27	0	2.620	2.620	2.630	2.620	2.690	724,000	1,909,520	2.6375	19.17	19.17	19.24	19.17	19.68	98,952	19.297	0.00%
2007-09-25	0	2.620	2.620	2.650	2.620	2.650	544,000	1,429,180	2.6272	19.17	19.17	19.39	19.17	19.39	74,351	19.222	-0.38%
2007-09-24	0	2.630	2.630	2.650	2.630	2.650	1,756,000	4,635,200	2.6396	19.24	19.24	19.39	19.24	19.39	239,999	19.313	-1.13%
2007-09-21	0	2.660	2.650	2.680	2.650	2.670	928,000	2,469,080	2.6606	19.46	19.39	19.61	19.39	19.54	126,833	19.467	0.38%
2007-09-20	0	2.650	2.650	2.660	2.650	2.680	1,324,000	3,539,660	2.6735	19.39	19.39	19.46	19.39	19.61	180,956	19.561	-0.38%
2007-09-19	0	2.660	2.650	2.660	2.650	2.750	546,000	1,460,700	2.6753	19.46	19.39	19.46	19.39	20.12	74,624	19.574	-0.75%
2007-09-18	0	2.680	2.650	2.680	2.650	2.700	294,000	785,700	2.6724	19.61	19.39	19.61	19.39	19.76	40,182	19.553	1.52%
2007-09-17	0	2.640	2.630	2.680	2.620	2.730	908,000	2,397,060	2.6399	19.32	19.24	19.61	19.17	19.97	124,100	19.316	0.38%
2007-09-14	0	2.630	2.630	2.680	2.620	2.680	472,000	1,246,560	2.6410	19.24	19.24	19.61	19.17	19.61	64,510	19.324	-1.13%
2007-09-13	0	2.660	2.650	2.660	2.630	2.740	662,000	1,765,800	2.6674	19.46	19.39	19.46	19.24	20.05	90,478	19.516	0.00%
2007-09-12	0	2.660	2.660	2.670	2.620	2.760	680,000	1,827,960	2.6882	19.46	19.46	19.54	19.17	20.19	92,938	19.669	-1.85%
2007-09-11	0	2.710	2.650	2.710	2.600	2.760	802,000	2,165,700	2.7004	19.83	19.39	19.83	19.02	20.19	109,612	19.758	1.88%
2007-09-10	0	2.660	2.650	2.730	2.650	2.840	132,000	354,760	2.6876	19.46	19.39	19.97	19.39	20.78	18,041	19.664	-2.92%
2007-09-07	0	2.740	2.650	2.750	2.600	2.740	684,000	1,790,340	2.6175	20.05	19.39	20.12	19.02	20.05	93,485	19.151	1.86%
2007-09-06	0	2.690	2.620	2.680	2.600	2.750	914,000	2,448,080	2.6784	19.68	19.17	19.61	19.02	20.12	124,920	19.597	-3.93%
2007-09-05	0	2.800	2.650	2.830	2.500	2.800	576,000	1,570,580	2.7267	20.49	19.39	20.71	18.29	20.49	78,724	19.950	1.82%
2007-09-04	0	2.750	2.610	2.750	2.640	2.750	518,000	1,399,740	2.7022	20.12	19.10	20.12	19.32	20.12	70,797	19.771	3.77%
2007-09-03	0	2.650	2.600	2.650	2.600	2.650	650,000	1,706,560	2.6255	19.39	19.02	19.39	19.02	19.39	88,838	19.210	1.92%
2007-08-31	0	2.600	2.510	2.600	2.190	3.090	1,594,000	4,070,340	2.5535	19.02	18.36	19.02	16.02	22.61	217,858	18.683	23.22%
2007-08-30	0	2.110	2.100	2.110	2.000	2.280	552,000	1,195,180	2.1652	15.44	15.37	15.44	14.63	16.68	75,444	15.842	-3.65%
2007-08-29	0	2.190	2.190	2.290	2.010	2.350	1,022,000	2,261,000	2.2123	16.02	16.02	16.76	14.71	17.19	139,681	16.187	-5.19%
2007-08-28	0	2.310	2.310	2.420	2.100	2.600	482,000	1,129,640	2.3437	16.90	16.90	17.71	15.37	19.02	65,877	17.148	-4.55%
2007-08-27	0	2.420	2.410	2.540	2.300	2.690	790,000	1,979,060	2.5051	17.71	17.63	18.58	16.83	19.68	107,972	18.329	-3.97%
2007-08-24	0	2.520	2.460	2.650	2.450	2.670	300,000	777,760	2.5925	18.44	18.00	19.39	17.93	19.54	41,002	18.969	-6.67%
2007-08-23	0	2.700	2.590	2.700	2.520	2.770	2,822,000	7,699,460	2.7284	19.76	18.95	19.76	18.44	20.27	385,694	19.963	-2.88%
2007-08-22	0	2.780	2.550	2.780	2.780	2.850	430,000	1,197,500	2.7849	20.34	18.66	20.34	20.34	20.85	58,770	20.376	-0.71%
2007-08-21	0	2.800	2.520	2.810	2.750	2.800	256,000	713,100	2.7855	20.49	18.44	20.56	20.12	20.49	34,988	20.381	1.82%
2007-08-20	0	2.750	2.540	2.780	2.430	2.770	78,000	198,860	2.5495	20.12	18.58	20.34	17.78	20.27	10,661	18.654	14.58%
2007-08-17	0	2.400	2.360	2.400	2.230	2.550	268,000	662,640	2.4725	17.56	17.27	17.56	16.32	18.66	36,629	18.091	0.42%
2007-08-16	0	2.390	2.380	2.520	2.390	2.550	226,000	569,860	2.5215	17.49	17.41	18.44	17.49	18.66	30,888	18.449	-11.48%
2007-08-15	0	2.700	2.700	2.880	2.690	2.690	18,000	48,420	2.6900	19.76	19.76	21.07	19.68	19.68	2,460	19.682	-6.57%
2007-08-14	0	2.890	2.890	2.900	2.890	2.900	532,000	1,542,700	2.8998	21.15	21.15	21.22	21.15	21.22	72,710	21.217	-2.36%
2007-08-13	0	2.960	2.950	2.990	2.520	2.990	698,000	1,924,320	2.7569	21.66	21.58	21.88	18.44	21.88	95,398	20.171	16.08%
2007-08-10	0	2.550	2.460	2.630	2.440	2.700	450,000	1,160,600	2.5791	18.66	18.00	19.24	17.85	19.76	61,503	18.871	-5.90%
2007-08-09	0	2.710	2.600	2.720	2.600	2.710	226,000	601,520	2.6616	19.83	19.02	19.90	19.02	19.83	30,888	19.474	5.45%
2007-08-08	0	2.570	2.570	2.670	2.500	2.750	310,000	795,280	2.5654	18.80	18.80	19.54	18.29	20.12	42,369	18.770	-7.22%
2007-08-07	0	2.770	2.550	2.870	-	-	0	0	-	20.27	18.66	21.00	-	-	0	-	0.00%
2007-08-06	0	2.770	2.610	2.900	-	-	0	0	-	20.27	19.10	21.22	-	-	0	-	0.00%
2007-08-03	0	2.770	2.610	2.880	2.770	2.910	64,000	181,080	2.8294	20.27	19.10	21.07	20.27	21.29	8,747	20.702	-3.15%
2007-08-02	0	2.860	2.800	2.990	2.860	3.240	100,000	314,960	3.1496	20.93	20.49	21.88	20.93	23.71	13,667	23.045	-8.92%
2007-08-01	0	3.140	-	3.100	3.140	3.140	30,000	94,200	3.1400	22.97	-	22.68	22.97	22.97	4,100	22.974	-0.95%
2007-07-31	0	3.170	2.920	3.180	3.000	3.180	38,000	119,740	3.1511	23.19	21.36	23.27	21.95	23.27	5,194	23.055	3.59%
2007-07-30	0	3.060	3.000	3.180	-	-	0	0	-	22.39	21.95	23.27	-	-	0	-	0.00%
2007-07-27	0	3.060	3.000	3.060	2.990	3.060	2,138,000	6,414,020	3.0000	22.39	21.95	22.39	21.88	22.39	292,209	21.950	5.15%
2007-07-26	0	2.910	2.900	2.970	2.900	3.090	182,000	539,560	2.9646	21.29	21.22	21.73	21.22	22.61	24,875	21.691	-2.68%
2007-07-25	0	2.990	2.980	3.060	2.960	3.100	230,000	703,060	3.0568	21.88	21.80	22.39	21.66	22.68	31,435	22.366	-4.47%
2007-07-24	0	3.130	3.120	3.230	3.110	3.370	200,000	649,540	3.2477	22.90	22.83	23.63	22.75	24.66	27,335	23.762	0.32%
2007-07-23	0	3.120	3.090	3.210	3.090	3.330	88,000	281,840	3.2027	22.83	22.61	23.49	22.61	24.36	12,027	23.433	-0.95%
2007-07-20	0	3.150	3.150	3.260	2.900	3.370	286,000	930,220	3.2525	23.05	23.05	23.85	21.22	24.66	39,089	23.798	-4.26%
2007-07-19	0	3.290	3.280	3.360	3.110	3.290	1,640,000	5,340,300	3.2563	24.07	24.00	24.58	22.75	24.07	224,145	23.825	2.81%
2007-07-18	0	3.200	3.200	3.280	3.200	3.390	626,000	2,065,500	3.2995	23.41	23.41	24.00	23.41	24.80	85,558	24.142	-5.88%
2007-07-17	0	3.400	3.280	3.440	3.200	3.460	384,000	1,266,460	3.2981	24.88	24.00	25.17	23.41	25.32	52,483	24.131	3.66%
2007-07-16	0	3.280	3.280	3.330	3.280	3.600	442,000	1,516,560	3.4311	24.00	24.00	24.36	24.00	26.34	60,410	25.105	-4.37%
2007-07-13	0	3.430	3.410	3.430	3.450	3.500	44,000	152,340	3.4623	25.10	24.95	25.10	25.24	25.61	6,014	25.332	0.59%
2007-07-12	0	3.410	-	3.380	3.320	4.000	2,242,000	8,485,960	3.7850	24.95	-	24.73	24.29	29.27	306,423	27.694	-4.48%
2007-07-11	0	3.570	3.410	3.570	3.540	3.700	524,000	1,906,980	3.6393	26.12	24.95	26.12	25.90	27.07	71,617	26.627	-6.05%
2007-07-10	0	3.800	3.400	3.610	3.200	3.900	976,000	3,408,480	3.4923	27.80	24.88	26.41	23.41	28.54	133,394	25.552	0.00%
2007-07-09	0	3.800	-	4.000	3.800	4.100	302,000	1,222,540	4.0481	27.80	-	29.27	27.80	30.00	41,275	29.619	-4.76%
2007-07-06	0	3.990	3.800	3.990	3.930	4.110	448,000	1,800,320	4.0186	29.19	27.80	29.19	28.75	30.07	61,230	29.403	-1.97%
2007-07-05	0	4.070	4.040	4.090	4.050	4.090	280,000	1,138,400	4.0657	29.78	29.56	29.93	29.63	29.93	38,269	29.748	-0.25%
2007-07-04	0	4.080	3.950	4.080	4.070	4.080	398,000	1,622,040	4.0755	29.85	28.90	29.85	29.78	29.85	54,396	29.819	-0.24%
2007-07-03	0	4.090	4.060	4.090	3.980	4.120	580,000	2,360,100	4.0691	29.93	29.71	29.93	29.12	30.14	79,271	29.773	2.76%
2007-06-29	0	3.980	3.930	3.980	3.930	4.250	1,236,000	5,018,940	4.0606	29.12	28.75	29.12	28.75	31.10	168,929	29.710	0.25%
2007-06-28	0	3.970	3.880	3.980	3.970	4.010	490,000	1,955,980	3.9918	29.05	28.39	29.12	29.05	29.34	66,970	29.207	-0.25%
2007-06-27	0	3.980	3.850	3.980	3.810	3.990	812,000	3,169,860	3.9038	29.12	28.17	29.12	27.88	29.19	110,979	28.563	3.65%
2007-06-26	0	3.840	3.770	3.850	3.750	3.840	1,054,000	4,021,260	3.8152	28.10	27.58	28.17	27.44	28.10	144,054	27.915	2.13%
2007-06-25	0	3.760	3.680	3.770	3.760	3.790	558,000	2,103,200	3.7692	27.51	26.93	27.58	27.51	27.73	76,264	27.578	0.00%
2007-06-22	0	3.760	3.730	3.770	3.720	3.760	616,000	2,316,000	3.7597	27.51	27.29	27.58	27.22	27.51	84,191	27.509	-0.27%
2007-06-21	0	3.770	3.720	3.770	3.730	3.770	534,000	2,007,040	3.7585	27.58	27.22	27.58	27.29	27.58	72,984	27.500	0.00%
2007-06-20	0	3.770	3.730	3.780	3.760	3.780	724,000	2,732,780	3.7746	27.58	27.29	27.66	27.51	27.66	98,952	27.617	0.27%
2007-06-18	0	3.760	3.740	3.770	3.730	3.790	566,000	2,138,920	3.7790	27.51	27.36	27.58	27.29	27.73	77,357	27.650	-1.05%
2007-06-15	0	3.800	3.720	3.800	3.760	3.800	534,000	2,016,520	3.7763	27.80	27.22	27.80	27.51	27.80	72,984	27.630	1.33%
2007-06-14	0	3.750	3.700	3.760	3.690	3.760	618,000	2,308,940	3.7361	27.44	27.07	27.51	27.00	27.51	84,464	27.336	0.27%
2007-06-13	0	3.740	3.700	3.750	3.740	3.760	636,000	2,384,600	3.7494	27.36	27.07	27.44	27.36	27.51	86,925	27.433	-0.53%
2007-06-12	0	3.760	3.710	3.770	3.760	3.800	626,000	2,358,760	3.7680	27.51	27.14	27.58	27.51	27.80	85,558	27.569	0.80%
2007-06-11	0	3.730	3.700	3.740	3.700	3.740	572,000	2,130,680	3.7250	27.29	27.07	27.36	27.07	27.36	78,177	27.254	0.81%
2007-06-08	0	3.700	3.600	3.700	3.620	3.700	550,000	2,020,500	3.6736	27.07	26.34	27.07	26.49	27.07	75,171	26.879	1.93%
2007-06-07	0	3.630	3.570	3.670	3.580	3.660	690,000	2,487,620	3.6052	26.56	26.12	26.85	26.19	26.78	94,305	26.378	-0.82%
2007-06-06	0	3.660	3.500	3.690	3.660	3.690	604,000	2,225,260	3.6842	26.78	25.61	27.00	26.78	27.00	82,551	26.956	-1.35%
2007-06-05	0	3.710	3.670	3.730	3.710	3.770	604,000	2,251,840	3.7282	27.14	26.85	27.29	27.14	27.58	82,551	27.278	0.00%
2007-06-04	0	3.710	3.680	3.720	3.710	3.760	534,000	1,997,000	3.7397	27.14	26.93	27.22	27.14	27.51	72,984	27.362	-1.33%
2007-06-01	0	3.760	3.700	3.770	3.760	3.760	540,000	2,030,400	3.7600	27.51	27.07	27.58	27.51	27.51	73,804	27.511	-0.27%
2007-05-31	0	3.770	3.750	3.780	3.760	3.810	882,000	3,336,240	3.7826	27.58	27.44	27.66	27.51	27.88	120,546	27.676	0.27%
2007-05-30	0	3.760	3.740	3.770	3.760	3.950	848,000	3,197,140	3.7702	27.51	27.36	27.58	27.51	28.90	115,899	27.585	0.27%
2007-05-29	0	3.750	3.740	3.750	3.750	3.800	812,000	3,062,700	3.7718	27.44	27.36	27.44	27.44	27.80	110,979	27.597	-0.53%
2007-05-28	0	3.770	3.750	3.770	3.760	3.800	994,000	3,757,560	3.7802	27.58	27.44	27.58	27.51	27.80	135,854	27.659	0.00%
2007-05-25	0	3.770	3.710	3.770	3.760	3.790	836,000	3,152,620	3.7711	27.58	27.14	27.58	27.51	27.73	114,259	27.592	-0.79%
2007-05-23	0	3.800	3.730	3.820	3.750	3.830	986,000	3,740,320	3.7934	27.80	27.29	27.95	27.44	28.02	134,760	27.755	1.33%
2007-05-22	0	3.750	3.640	3.760	3.740	3.780	916,000	3,440,300	3.7558	27.44	26.63	27.51	27.36	27.66	125,193	27.480	-1.06%
2007-05-21	0	3.790	3.600	3.790	3.550	3.800	914,000	3,288,060	3.5974	27.73	26.34	27.73	25.97	27.80	124,920	26.321	6.76%
2007-05-18	0	3.550	3.510	3.560	3.500	3.570	800,000	2,828,200	3.5353	25.97	25.68	26.05	25.61	26.12	109,339	25.866	1.43%
2007-05-17	0	3.500	3.470	3.560	3.500	3.570	870,000	3,071,860	3.5309	25.61	25.39	26.05	25.61	26.12	118,906	25.834	-1.69%
2007-05-16	0	3.560	3.510	3.570	3.540	3.560	476,000	1,686,380	3.5428	26.05	25.68	26.12	25.90	26.05	65,057	25.922	-0.28%
2007-05-15	0	3.570	3.490	3.580	3.520	3.650	504,000	1,795,720	3.5629	26.12	25.54	26.19	25.75	26.71	68,884	26.069	2.88%
2007-05-14	0	3.570	3.560	3.670	3.570	3.700	684,000	2,484,560	3.6324	25.39	25.32	26.10	25.39	26.31	96,179	25.833	-0.56%
2007-05-11	0	3.590	3.560	3.590	3.530	3.600	426,000	1,524,180	3.5779	25.53	25.32	25.53	25.10	25.60	59,901	25.445	0.28%
2007-05-10	0	3.580	3.560	3.600	3.550	3.640	536,000	1,925,340	3.5921	25.46	25.32	25.60	25.25	25.89	75,368	25.546	-0.56%
2007-05-09	0	3.600	3.500	3.610	3.600	3.620	416,000	1,498,800	3.6029	25.60	24.89	25.67	25.60	25.74	58,495	25.623	-0.28%
2007-05-08	0	3.610	3.580	3.620	3.580	3.630	540,000	1,953,780	3.6181	25.67	25.46	25.74	25.46	25.82	75,931	25.731	-0.28%
2007-05-07	0	3.620	3.590	3.630	3.600	3.640	500,000	1,810,980	3.6220	25.74	25.53	25.82	25.60	25.89	70,306	25.758	0.56%
2007-05-04	0	3.600	3.500	3.610	3.590	3.610	218,000	784,740	3.5997	25.60	24.89	25.67	25.53	25.67	30,654	25.600	-0.28%
2007-05-03	0	3.610	3.500	3.610	3.560	3.610	428,000	1,538,560	3.5948	25.67	24.89	25.67	25.32	25.67	60,182	25.565	2.56%
2007-05-02	0	3.520	3.480	3.570	3.450	3.560	624,000	2,189,740	3.5092	25.03	24.75	25.39	24.54	25.32	87,742	24.957	1.15%
2007-04-30	0	3.480	3.400	3.540	3.480	3.560	312,000	1,101,120	3.5292	24.75	24.18	25.18	24.75	25.32	43,871	25.099	-2.25%
2007-04-27	0	3.560	3.400	3.600	3.560	3.600	156,000	558,780	3.5819	25.32	24.18	25.60	25.32	25.60	21,936	25.474	-0.28%
2007-04-26	0	3.570	3.400	3.570	3.560	3.580	250,000	893,000	3.5720	25.39	24.18	25.39	25.32	25.46	35,153	25.403	0.28%
2007-04-25	0	3.560	3.400	3.570	3.400	3.560	620,000	2,183,000	3.5210	25.32	24.18	25.39	24.18	25.32	87,180	25.040	2.89%
2007-04-24	0	3.460	3.450	3.460	3.460	3.550	452,000	1,581,780	3.4995	24.61	24.54	24.61	24.61	25.25	63,557	24.888	-2.81%
2007-04-23	0	3.560	3.520	3.560	3.580	3.640	190,000	687,400	3.6179	25.32	25.03	25.32	25.46	25.89	26,716	25.730	-1.66%
2007-04-20	0	3.620	3.550	3.620	3.580	3.620	308,000	1,111,280	3.6081	25.74	25.25	25.74	25.46	25.74	43,309	25.660	1.97%
2007-04-19	0	3.550	3.530	3.580	3.550	3.620	90,000	322,900	3.5878	25.25	25.10	25.46	25.25	25.74	12,655	25.515	-1.93%
2007-04-18	0	3.620	3.550	3.640	3.600	3.620	174,000	629,200	3.6161	25.74	25.25	25.89	25.60	25.74	24,467	25.717	0.84%
2007-04-17	0	3.590	3.500	3.600	3.500	3.640	474,000	1,699,720	3.5859	25.53	24.89	25.60	24.89	25.89	66,650	25.502	0.56%
2007-04-16	0	3.570	3.550	3.580	3.550	3.580	150,000	534,600	3.5640	25.39	25.25	25.46	25.25	25.46	21,092	25.346	-0.83%
2007-04-13	0	3.600	3.590	3.600	3.600	3.670	398,000	1,455,500	3.6570	25.60	25.53	25.60	25.60	26.10	55,964	26.008	0.00%
2007-04-12	0	3.600	3.590	3.600	3.600	3.700	350,000	1,283,560	3.6673	25.60	25.53	25.60	25.60	26.31	49,214	26.081	0.00%
2007-04-11	0	3.600	3.590	3.600	3.600	3.670	276,000	1,000,520	3.6251	25.60	25.53	25.60	25.60	26.10	38,809	25.781	-1.10%
2007-04-10	0	3.640	3.600	3.640	3.550	3.670	564,000	2,029,300	3.5980	25.89	25.60	25.89	25.25	26.10	79,305	25.588	1.11%
2007-04-04	0	3.600	3.500	3.600	3.630	3.650	236,000	859,400	3.6415	25.60	24.89	25.60	25.82	25.96	33,185	25.898	0.00%
2007-04-03	0	3.600	3.570	3.600	3.570	3.600	336,000	1,207,200	3.5929	25.60	25.39	25.60	25.39	25.60	47,246	25.551	0.00%
2007-04-02	0	3.600	3.460	3.600	3.590	3.630	306,000	1,101,940	3.6011	25.60	24.61	25.60	25.53	25.82	43,027	25.610	0.00%
2007-03-30	0	3.600	3.480	3.600	3.460	3.600	1,436,000	5,052,660	3.5186	25.60	24.75	25.60	24.61	25.60	201,920	25.023	2.86%
2007-03-29	0	3.500	3.460	3.500	3.500	3.510	202,000	708,000	3.5050	24.89	24.61	24.89	24.89	24.96	28,404	24.926	0.00%
2007-03-28	0	3.500	3.490	3.560	3.500	3.580	290,000	1,027,400	3.5428	24.89	24.82	25.32	24.89	25.46	40,778	25.195	-0.57%
2007-03-27	0	3.520	3.500	3.520	3.520	3.570	200,000	709,000	3.5450	25.03	24.89	25.03	25.03	25.39	28,123	25.211	-2.22%
2007-03-26	0	3.600	3.520	3.600	3.600	3.610	256,000	923,660	3.6080	25.60	25.03	25.60	25.60	25.67	35,997	25.659	0.28%
2007-03-23	0	3.590	3.500	3.590	3.470	3.590	550,000	1,927,860	3.5052	25.53	24.89	25.53	24.68	25.53	77,337	24.928	2.57%
2007-03-22	0	3.500	3.470	3.500	3.460	3.500	884,000	3,085,360	3.4902	24.89	24.68	24.89	24.61	24.89	124,301	24.822	0.29%
2007-03-21	0	3.490	3.300	3.490	3.470	3.520	538,000	1,883,540	3.5010	24.82	23.47	24.82	24.68	25.03	75,650	24.898	0.29%
2007-03-20	0	3.480	3.450	3.490	3.460	3.540	580,000	2,023,280	3.4884	24.75	24.54	24.82	24.61	25.18	81,555	24.809	0.00%
2007-03-19	0	3.480	3.450	3.500	3.480	3.500	140,000	489,200	3.4943	24.75	24.54	24.89	24.75	24.89	19,686	24.850	-0.29%
2007-03-16	0	3.490	3.430	3.500	3.490	3.530	510,000	1,785,200	3.5004	24.82	24.39	24.89	24.82	25.10	71,712	24.894	0.87%
2007-03-15	0	3.460	3.350	3.460	3.470	3.600	620,000	2,188,800	3.5303	24.61	23.82	24.61	24.68	25.60	87,180	25.107	1.17%
2007-03-14	0	3.420	3.240	3.420	3.430	3.460	136,000	469,420	3.4516	24.32	23.04	24.32	24.39	24.61	19,123	24.547	-1.44%
2007-03-13	0	3.470	3.420	3.470	3.460	3.520	228,000	795,000	3.4868	24.68	24.32	24.68	24.61	25.03	32,060	24.798	-0.29%
2007-03-12	0	3.480	3.300	3.480	3.490	3.600	282,000	1,000,400	3.5475	24.75	23.47	24.75	24.82	25.60	39,653	25.229	-2.25%
2007-03-09	0	3.560	3.540	3.570	3.540	3.600	528,000	1,884,160	3.5685	25.32	25.18	25.39	25.18	25.60	74,243	25.378	-0.28%
2007-03-08	0	3.570	3.540	3.580	3.570	3.620	166,000	597,140	3.5972	25.39	25.18	25.46	25.39	25.74	23,342	25.583	0.00%
2007-03-07	0	3.570	3.560	3.570	3.570	3.660	142,000	512,220	3.6072	25.39	25.32	25.39	25.39	26.03	19,967	25.653	-2.46%
2007-03-06	0	3.660	3.600	3.680	3.550	3.700	428,000	1,555,180	3.6336	26.03	25.60	26.17	25.25	26.31	60,182	25.841	1.67%
2007-03-05	0	3.600	3.570	3.600	3.500	3.600	636,000	2,269,500	3.5684	25.60	25.39	25.60	24.89	25.60	89,430	25.378	0.00%
2007-03-02	0	3.600	3.550	3.600	3.610	3.660	240,000	869,800	3.6242	25.60	25.25	25.60	25.67	26.03	33,747	25.774	-1.91%
2007-03-01	0	3.670	3.600	3.670	3.560	3.670	724,000	2,614,500	3.6112	26.10	25.60	26.10	25.32	26.10	101,803	25.682	2.51%
2007-02-28	0	3.580	3.500	3.630	3.580	3.640	714,000	2,569,960	3.5994	25.46	24.89	25.82	25.46	25.89	100,397	25.598	-1.65%
2007-02-27	0	3.640	3.620	3.710	3.620	3.700	216,000	793,400	3.6731	25.89	25.74	26.38	25.74	26.31	30,372	26.122	-2.15%
2007-02-26	0	3.720	3.700	3.730	3.720	3.760	80,000	299,300	3.7413	26.46	26.31	26.53	26.46	26.74	11,249	26.607	-1.59%
2007-02-23	0	3.780	3.760	3.810	3.780	3.840	180,000	689,300	3.8294	26.88	26.74	27.10	26.88	27.31	25,310	27.234	-1.05%
2007-02-22	0	3.820	3.770	3.830	3.780	3.820	190,000	721,000	3.7947	27.17	26.81	27.24	26.88	27.17	26,716	26.987	-1.29%
2007-02-21	0	3.870	3.800	3.870	3.890	3.890	68,000	264,520	3.8900	27.52	27.02	27.52	27.66	27.66	9,562	27.665	0.00%
2007-02-16	0	3.870	3.700	3.890	3.700	3.870	314,000	1,190,160	3.7903	27.52	26.31	27.66	26.31	27.52	44,152	26.956	1.31%
2007-02-15	0	3.820	3.700	3.820	3.790	3.830	134,000	510,580	3.8103	27.17	26.31	27.17	26.95	27.24	18,842	27.098	2.14%
2007-02-14	0	3.740	3.720	3.770	3.740	3.970	276,000	1,060,240	3.8414	26.60	26.46	26.81	26.60	28.23	38,809	27.319	-6.03%
2007-02-13	0	3.980	-	3.990	3.970	4.000	490,000	1,954,360	3.9885	28.30	-	28.38	28.23	28.45	68,900	28.365	0.25%
2007-02-12	0	3.970	3.920	3.980	3.900	4.010	436,000	1,730,520	3.9691	28.23	27.88	28.30	27.74	28.52	61,307	28.227	-0.25%
2007-02-09	0	3.980	3.910	3.980	3.960	3.990	546,000	2,172,720	3.9793	28.30	27.81	28.30	28.16	28.38	76,774	28.300	0.76%
2007-02-08	0	3.950	3.900	3.960	3.880	4.030	660,000	2,603,300	3.9444	28.09	27.74	28.16	27.59	28.66	92,804	28.052	-0.75%
2007-02-07	0	3.980	-	3.980	3.990	4.020	170,000	681,000	4.0059	28.30	-	28.30	28.38	28.59	23,904	28.489	0.00%
2007-02-06	0	3.980	-	3.980	3.980	3.990	140,000	557,780	3.9841	28.30	-	28.30	28.30	28.38	19,686	28.334	-0.25%
2007-02-05	0	3.990	3.930	4.000	3.940	4.000	472,000	1,872,900	3.9680	28.38	27.95	28.45	28.02	28.45	66,369	28.219	-0.25%
2007-02-02	0	4.000	3.860	4.000	3.860	4.100	871,000	3,447,050	3.9576	28.45	27.45	28.45	27.45	29.16	122,474	28.145	2.83%
2007-02-01	0	3.890	-	3.890	3.860	3.950	290,000	1,130,400	3.8979	27.66	-	27.66	27.45	28.09	40,778	27.721	-1.02%
2007-01-31	0	3.930	3.920	3.950	3.930	3.960	392,000	1,547,740	3.9483	27.95	27.88	28.09	27.95	28.16	55,120	28.079	-0.51%
2007-01-30	0	3.950	-	3.950	3.840	4.000	450,000	1,754,820	3.8996	28.09	-	28.09	27.31	28.45	63,276	27.733	1.80%
2007-01-29	0	3.880	-	3.890	3.850	3.900	564,000	2,185,120	3.8743	27.59	-	27.66	27.38	27.74	79,305	27.553	0.00%
2007-01-26	0	3.880	3.810	3.880	3.840	3.950	640,000	2,492,620	3.8947	27.59	27.10	27.59	27.31	28.09	89,992	27.698	0.52%
2007-01-25	0	3.860	3.800	3.860	3.850	3.920	640,000	2,485,400	3.8834	27.45	27.02	27.45	27.38	27.88	89,992	27.618	-0.26%
2007-01-24	0	3.870	3.790	3.870	3.830	3.910	408,000	1,582,300	3.8782	27.52	26.95	27.52	27.24	27.81	57,370	27.581	1.84%
2007-01-23	0	3.800	3.800	3.930	3.800	3.900	382,000	1,478,800	3.8712	27.02	27.02	27.95	27.02	27.74	53,714	27.531	-3.06%
2007-01-22	0	3.920	-	3.920	3.860	3.920	210,000	820,400	3.9067	27.88	-	27.88	27.45	27.88	29,529	27.783	1.82%
2007-01-19	0	3.850	3.800	3.860	3.810	3.930	446,000	1,726,400	3.8709	27.38	27.02	27.45	27.10	27.95	62,713	27.528	-1.03%
2007-01-18	0	3.890	3.720	3.890	3.870	3.940	600,000	2,346,500	3.9108	27.66	26.46	27.66	27.52	28.02	84,368	27.813	-0.26%
2007-01-17	0	3.900	3.880	3.930	3.890	3.940	450,000	1,764,500	3.9211	27.74	27.59	27.95	27.66	28.02	63,276	27.886	-0.76%
2007-01-16	0	3.930	3.810	3.940	3.860	3.960	340,000	1,325,600	3.8988	27.95	27.10	28.02	27.45	28.16	47,808	27.727	0.00%
2007-01-15	0	3.930	3.880	3.950	3.920	3.950	300,000	1,179,700	3.9323	27.95	27.59	28.09	27.88	28.09	42,184	27.966	0.77%
2007-01-12	0	3.900	3.830	3.970	3.800	3.900	530,000	2,036,900	3.8432	27.74	27.24	28.23	27.02	27.74	74,525	27.332	0.78%
2007-01-11	0	3.870	3.730	3.870	3.870	3.980	586,000	2,300,660	3.9260	27.52	26.53	27.52	27.52	28.30	82,399	27.921	-2.03%
2007-01-10	0	3.950	3.900	3.950	3.950	4.010	576,000	2,298,140	3.9898	28.09	27.74	28.09	28.09	28.52	80,993	28.375	-1.25%
2007-01-09	0	4.000	3.990	4.000	3.990	4.030	540,000	2,164,840	4.0090	28.45	28.38	28.45	28.38	28.66	75,931	28.511	-0.25%
2007-01-08	0	4.010	3.980	4.020	3.990	4.020	360,000	1,442,000	4.0056	28.52	28.30	28.59	28.38	28.59	50,621	28.486	-0.25%
2007-01-05	0	4.020	3.950	4.030	3.960	4.020	450,000	1,794,500	3.9878	28.59	28.09	28.66	28.16	28.59	63,276	28.360	0.00%
2007-01-04	0	4.020	3.980	4.050	3.960	4.030	684,000	2,731,800	3.9939	28.59	28.30	28.80	28.16	28.66	96,179	28.403	0.75%
2007-01-03	0	3.990	3.930	4.000	3.900	4.000	752,000	2,962,880	3.9400	28.38	27.95	28.45	27.74	28.45	105,741	28.020	2.31%
2007-01-02	0	3.900	-	3.900	3.890	3.900	110,000	428,500	3.8955	27.74	-	27.74	27.66	27.74	15,467	27.703	0.52%
2006-12-29	0	3.880	3.940	-	3.840	3.900	1,154,000	4,471,560	3.8748	27.59	28.02	-	27.31	27.74	162,267	27.557	2.11%
2006-12-28	0	3.800	-	3.800	3.840	3.860	280,000	1,077,800	3.8493	27.02	-	27.02	27.31	27.45	39,372	27.375	-0.78%
2006-12-27	0	3.830	3.780	3.840	3.830	3.870	810,000	3,117,300	3.8485	27.24	26.88	27.31	27.24	27.52	113,896	27.370	1.06%
2006-12-22	0	3.790	3.610	3.800	3.790	3.860	766,000	2,939,480	3.8374	26.95	25.67	27.02	26.95	27.45	107,709	27.291	-1.56%
2006-12-21	0	3.850	3.550	3.850	3.850	3.900	786,000	3,038,560	3.8659	27.38	25.25	27.38	27.38	27.74	110,521	27.493	0.52%
2006-12-20	0	3.830	3.550	3.830	3.850	3.900	418,000	1,619,520	3.8744	27.24	25.25	27.24	27.38	27.74	58,776	27.554	0.00%
2006-12-19	0	3.830	3.460	3.860	3.800	3.860	618,000	2,367,860	3.8315	27.24	24.61	27.45	27.02	27.45	86,899	27.249	-0.78%
2006-12-18	0	3.860	3.700	3.860	3.870	3.930	474,000	1,843,620	3.8895	27.45	26.31	27.45	27.52	27.95	66,650	27.661	-0.52%
2006-12-15	0	3.880	3.800	3.890	3.840	3.910	474,000	1,833,340	3.8678	27.59	27.02	27.66	27.31	27.81	66,650	27.507	0.78%
2006-12-14	0	3.850	3.840	3.900	3.820	3.900	982,000	3,797,680	3.8673	27.38	27.31	27.74	27.17	27.74	138,082	27.503	1.32%
2006-12-13	0	3.800	3.660	3.870	3.750	3.820	1,528,000	5,757,180	3.7678	27.02	26.03	27.52	26.67	27.17	214,856	26.796	1.33%
2006-12-12	0	3.750	3.650	3.790	3.710	3.780	1,712,000	6,378,860	3.7260	26.67	25.96	26.95	26.38	26.88	240,729	26.498	0.00%
2006-12-11	0	3.750	3.600	3.750	3.670	3.750	538,000	2,000,120	3.7177	26.67	25.60	26.67	26.10	26.67	75,650	26.439	2.18%
2006-12-08	0	3.670	3.590	3.680	3.670	3.700	414,000	1,527,160	3.6888	26.10	25.53	26.17	26.10	26.31	58,214	26.234	-0.27%
2006-12-07	0	3.680	3.490	3.990	3.600	3.750	892,000	3,285,840	3.6837	26.17	24.82	28.38	25.60	26.67	125,426	26.197	-3.16%
2006-12-06	0	3.800	3.650	3.810	3.750	3.800	156,000	589,800	3.7808	27.02	25.96	27.10	26.67	27.02	21,936	26.888	2.15%
2006-12-05	0	3.720	3.700	-	3.510	3.720	968,000	3,463,280	3.5778	26.46	26.31	-	24.96	26.46	136,113	25.444	5.68%
2006-12-04	0	3.520	3.490	3.520	3.520	3.530	160,000	564,300	3.5269	25.03	24.82	25.03	25.03	25.10	22,498	25.082	0.86%
2006-12-01	0	3.490	3.490	3.510	3.490	3.500	774,000	2,707,700	3.4983	24.82	24.82	24.96	24.82	24.89	108,834	24.879	0.00%
2006-11-30	0	3.490	3.490	3.500	3.490	3.520	872,000	3,051,360	3.4993	24.82	24.82	24.89	24.82	25.03	122,614	24.886	-0.29%
2006-11-29	0	3.500	3.490	3.500	3.500	3.510	1,116,000	3,907,680	3.5015	24.89	24.82	24.89	24.89	24.96	156,924	24.902	1.16%
2006-11-28	0	3.460	3.400	3.460	3.470	3.510	798,000	2,784,360	3.4892	24.61	24.18	24.61	24.68	24.96	112,209	24.814	-1.14%
2006-11-27	0	3.500	3.500	3.510	-	-	0	0	-	24.89	24.89	24.96	-	-	0	-	0.00%
2006-11-24	0	3.500	3.500	3.510	3.500	3.530	490,000	1,725,360	3.5211	24.89	24.89	24.96	24.89	25.10	68,900	25.041	0.29%
2006-11-23	0	3.490	3.490	3.500	3.400	3.500	406,000	1,411,820	3.4774	24.82	24.82	24.89	24.18	24.89	57,089	24.730	-0.57%
2006-11-22	0	3.510	3.500	3.530	3.500	3.530	328,000	1,152,960	3.5151	24.96	24.89	25.10	24.89	25.10	46,121	24.999	-0.57%
2006-11-21	0	3.530	3.500	3.530	3.420	3.550	488,000	1,702,000	3.4877	25.10	24.89	25.10	24.32	25.25	68,619	24.804	2.02%
2006-11-20	0	3.460	3.410	3.490	3.460	3.540	180,000	628,900	3.4939	24.61	24.25	24.82	24.61	25.18	25,310	24.848	-1.14%
2006-11-17	0	3.500	3.460	3.510	3.480	3.600	552,000	1,940,880	3.5161	24.89	24.61	24.96	24.75	25.60	77,618	25.005	-0.85%
2006-11-16	0	3.530	3.490	3.530	3.530	3.600	328,000	1,172,000	3.5732	25.10	24.82	25.10	25.10	25.60	46,121	25.411	-0.28%
2006-11-15	0	3.540	3.520	3.560	3.540	3.640	308,000	1,101,780	3.5772	25.18	25.03	25.32	25.18	25.89	43,309	25.440	-2.21%
2006-11-14	0	3.620	3.570	3.630	3.610	3.630	458,000	1,659,840	3.6241	25.74	25.39	25.82	25.67	25.82	64,401	25.774	-0.28%
2006-11-13	0	3.630	3.590	3.630	3.630	3.650	340,000	1,237,320	3.6392	25.82	25.53	25.82	25.82	25.96	47,808	25.881	0.55%
2006-11-10	0	3.610	3.570	3.610	3.610	3.690	382,000	1,395,740	3.6538	25.67	25.39	25.67	25.67	26.24	53,714	25.985	0.28%
2006-11-09	0	3.600	3.580	3.600	3.600	3.680	436,000	1,593,900	3.6557	25.60	25.46	25.60	25.60	26.17	61,307	25.999	-1.10%
2006-11-08	0	3.640	3.600	3.640	3.640	3.700	508,000	1,862,080	3.6655	25.89	25.60	25.89	25.89	26.31	71,431	26.068	-1.09%
2006-11-07	0	3.680	3.660	3.690	3.680	3.880	680,000	2,556,500	3.7596	26.17	26.03	26.24	26.17	27.59	95,617	26.737	-3.16%
2006-11-06	0	3.800	3.700	3.800	3.820	3.880	320,000	1,231,740	3.8492	27.02	26.31	27.02	27.17	27.59	44,996	27.374	-2.31%
2006-11-03	0	3.890	3.740	3.880	3.740	3.900	604,000	2,306,540	3.8188	27.66	26.60	27.59	26.60	27.74	84,930	27.158	4.01%
2006-11-02	0	3.740	3.680	3.740	3.740	4.090	1,642,000	6,450,400	3.9284	26.60	26.17	26.60	26.60	29.09	230,886	27.938	-6.50%
2006-11-01	0	4.000	3.910	4.070	4.000	4.220	1,422,000	5,893,940	4.1448	28.45	27.81	28.94	28.45	30.01	199,951	29.477	-4.76%
2006-10-31	0	4.200	4.100	4.200	4.050	4.300	3,200,000	13,443,860	4.2012	29.87	29.16	29.87	28.80	30.58	449,960	29.878	-2.33%
2006-10-27	0	4.300	4.290	4.330	4.190	4.300	1,390,000	5,923,680	4.2616	30.58	30.51	30.79	29.80	30.58	195,451	30.308	-0.69%
2006-10-26	0	4.330	4.300	4.350	4.230	4.330	1,180,000	5,063,540	4.2911	30.79	30.58	30.94	30.08	30.79	165,923	30.517	3.10%
2006-10-25	0	4.200	4.190	4.200	4.180	4.250	67,224,000	236,597,960	3.5195	29.87	29.80	29.87	29.73	30.22	9,452,538	25.030	-1.18%
2006-10-24	0	4.250	4.250	4.280	4.250	4.280	1,090,000	4,653,000	4.2688	30.22	30.22	30.44	30.22	30.44	153,268	30.359	0.24%
2006-10-23	0	4.240	4.230	4.270	4.230	4.270	670,000	2,845,200	4.2466	30.15	30.08	30.37	30.08	30.37	94,210	30.200	0.00%
2006-10-20	0	4.240	4.210	4.250	4.200	4.250	1,036,000	4,374,560	4.2225	30.15	29.94	30.22	29.87	30.22	145,675	30.030	1.19%
2006-10-19	0	4.190	4.180	4.200	4.180	4.220	828,000	3,475,020	4.1969	29.80	29.73	29.87	29.73	30.01	116,427	29.847	0.24%
2006-10-18	0	4.180	4.150	4.190	4.120	4.180	1,540,000	6,387,200	4.1475	29.73	29.51	29.80	29.30	29.73	216,543	29.496	0.00%
2006-10-17	0	4.180	4.160	4.180	4.120	4.180	1,530,000	6,349,200	4.1498	29.73	29.58	29.73	29.30	29.73	215,137	29.512	0.24%
2006-10-16	0	4.170	4.160	4.190	4.170	4.220	980,000	4,100,800	4.1845	29.66	29.58	29.80	29.66	30.01	137,800	29.759	0.00%
2006-10-13	0	4.170	4.170	4.180	4.150	4.180	1,460,000	6,079,900	4.1643	29.66	29.66	29.73	29.51	29.73	205,294	29.616	0.97%
2006-10-12	0	4.130	4.120	4.150	4.110	4.210	1,600,000	6,649,300	4.1558	29.37	29.30	29.51	29.23	29.94	224,980	29.555	-1.43%
2006-10-11	0	4.190	4.170	4.200	4.160	4.190	932,000	3,895,700	4.1799	29.80	29.66	29.87	29.58	29.80	131,051	29.727	0.48%
2006-10-10	0	4.170	4.160	4.190	4.140	4.200	1,656,000	6,906,340	4.1705	29.66	29.58	29.80	29.44	29.87	232,854	29.659	0.48%
2006-10-09	0	4.150	4.130	4.160	4.130	4.170	1,350,000	5,597,220	4.1461	29.51	29.37	29.58	29.37	29.66	189,827	29.486	-0.72%
2006-10-06	0	4.180	4.180	4.200	4.180	4.240	1,028,000	4,336,900	4.2188	29.73	29.73	29.87	29.73	30.15	144,550	30.003	-1.18%
2006-10-05	0	4.230	4.190	4.230	4.200	4.230	858,000	3,620,040	4.2192	30.08	29.80	30.08	29.87	30.08	120,646	30.006	0.95%
2006-10-04	0	4.190	4.180	4.200	4.170	4.200	1,150,000	4,817,700	4.1893	29.80	29.73	29.87	29.66	29.87	161,704	29.793	-0.24%
2006-10-03	0	4.220	4.170	4.230	4.160	4.220	692,000	2,898,340	4.1884	29.87	29.52	29.94	29.44	29.87	97,767	29.645	0.72%
2006-09-29	0	4.190	4.150	4.200	4.150	4.220	1,542,000	6,444,560	4.1794	29.66	29.37	29.73	29.37	29.87	217,857	29.582	-0.24%
2006-09-28	0	4.200	4.180	4.250	4.190	4.250	762,000	3,215,060	4.2192	29.73	29.59	30.08	29.66	30.08	107,657	29.864	0.00%
2006-09-27	0	4.200	4.200	4.230	4.180	4.220	1,022,000	4,297,460	4.2050	29.73	29.73	29.94	29.59	29.87	144,390	29.763	0.96%
2006-09-26	0	4.160	4.140	4.200	4.140	4.240	1,484,000	6,218,440	4.1903	29.44	29.30	29.73	29.30	30.01	209,663	29.659	-1.42%
2006-09-25	0	4.220	4.190	4.230	4.180	4.240	842,000	3,542,880	4.2077	29.87	29.66	29.94	29.59	30.01	118,960	29.782	0.48%
2006-09-22	0	4.200	4.190	4.210	4.180	4.200	850,000	3,561,600	4.1901	29.73	29.66	29.80	29.59	29.73	120,090	29.658	-0.71%
2006-09-21	0	4.230	4.220	4.240	4.200	4.250	1,220,000	5,153,600	4.2243	29.94	29.87	30.01	29.73	30.08	172,364	29.899	0.71%
2006-09-20	0	4.200	4.190	4.220	4.160	4.220	934,000	3,905,720	4.1817	29.73	29.66	29.87	29.44	29.87	131,958	29.598	0.24%
2006-09-19	0	4.190	4.180	4.210	4.190	4.250	1,218,000	5,138,700	4.2190	29.66	29.59	29.80	29.66	30.08	172,082	29.862	-0.48%
2006-09-18	0	4.210	4.200	4.230	4.210	4.260	854,000	3,610,120	4.2273	29.80	29.73	29.94	29.80	30.15	120,655	29.921	0.00%
2006-09-15	0	4.210	4.190	4.210	4.170	4.220	1,030,000	4,312,700	4.1871	29.80	29.66	29.80	29.52	29.87	145,521	29.636	0.96%
2006-09-14	0	4.170	4.150	4.170	4.160	4.200	1,536,000	6,410,220	4.1733	29.52	29.37	29.52	29.44	29.73	217,009	29.539	-0.24%
2006-09-13	0	4.180	4.160	4.180	4.150	4.200	1,116,000	4,655,240	4.1714	29.59	29.44	29.59	29.37	29.73	157,671	29.525	0.97%
2006-09-12	0	4.140	4.070	4.150	4.010	4.150	1,856,000	7,537,680	4.0613	29.30	28.81	29.37	28.38	29.37	262,220	28.746	2.48%
2006-09-11	0	4.040	4.030	4.060	4.040	4.080	768,000	3,119,280	4.0616	28.60	28.52	28.74	28.60	28.88	108,505	28.748	-0.49%
2006-09-08	0	4.060	4.050	4.070	4.000	4.080	1,414,000	5,726,900	4.0501	28.74	28.67	28.81	28.31	28.88	199,773	28.667	1.75%
2006-09-07	0	3.990	3.990	4.000	3.950	4.020	1,284,000	5,122,920	3.9898	28.24	28.24	28.31	27.96	28.45	181,406	28.240	-0.99%
2006-09-06	0	4.030	3.990	4.040	4.000	4.090	1,346,000	5,416,680	4.0243	28.52	28.24	28.60	28.31	28.95	190,166	28.484	-0.74%
2006-09-05	0	4.060	4.060	4.090	4.060	4.110	1,038,000	4,244,520	4.0891	28.74	28.74	28.95	28.74	29.09	146,651	28.943	-1.22%
2006-09-04	0	4.110	4.090	4.120	4.100	4.130	1,100,000	4,523,700	4.1125	29.09	28.95	29.16	29.02	29.23	155,410	29.108	0.74%
2006-09-01	0	4.080	4.070	4.090	4.070	4.090	1,452,000	5,923,400	4.0795	28.88	28.81	28.95	28.81	28.95	205,142	28.875	-0.24%
2006-08-31	0	4.090	4.060	4.090	4.070	4.120	1,010,000	4,126,040	4.0852	28.95	28.74	28.95	28.81	29.16	142,695	28.915	0.49%
2006-08-30	0	4.070	4.060	4.100	4.060	4.100	1,400,000	5,710,120	4.0787	28.81	28.74	29.02	28.74	29.02	197,795	28.869	0.25%
2006-08-29	0	4.060	4.050	4.070	4.030	4.090	1,096,000	4,444,460	4.0552	28.74	28.67	28.81	28.52	28.95	154,845	28.703	1.50%
2006-08-28	0	4.000	4.000	4.020	4.000	4.020	482,000	1,930,520	4.0052	28.31	28.31	28.45	28.31	28.45	68,098	28.349	-0.25%
2006-08-25	0	4.010	4.000	4.040	4.000	4.060	912,000	3,674,440	4.0290	28.38	28.31	28.60	28.31	28.74	128,849	28.517	0.75%
2006-08-24	0	3.980	3.970	4.000	3.980	4.010	870,000	3,476,000	3.9954	28.17	28.10	28.31	28.17	28.38	122,915	28.280	-1.00%
2006-08-23	0	4.020	3.990	4.020	3.990	4.020	586,000	2,348,240	4.0072	28.45	28.24	28.45	28.24	28.45	82,791	28.363	-0.25%
2006-08-22	0	4.030	3.990	4.040	3.970	4.050	1,590,000	6,399,200	4.0247	28.52	28.24	28.60	28.10	28.67	224,639	28.487	1.26%
2006-08-21	0	3.980	3.960	3.990	3.950	4.060	1,270,000	5,092,900	4.0102	28.17	28.03	28.24	27.96	28.74	179,428	28.384	-1.73%
2006-08-18	0	4.050	4.040	4.070	4.030	4.110	1,264,000	5,139,380	4.0660	28.67	28.60	28.81	28.52	29.09	178,581	28.779	-1.46%
2006-08-17	0	4.110	4.110	4.120	4.110	4.220	1,262,000	5,259,860	4.1679	29.09	29.09	29.16	29.09	29.87	178,298	29.500	-1.20%
2006-08-16	0	4.160	4.160	4.170	4.160	4.220	1,114,000	4,665,700	4.1882	29.44	29.44	29.52	29.44	29.87	157,388	29.645	0.00%
2006-08-15	0	4.160	4.150	4.180	4.150	4.180	1,070,000	4,458,200	4.1665	29.44	29.37	29.59	29.37	29.59	151,172	29.491	0.00%
2006-08-14	0	4.160	4.160	4.190	4.160	4.190	1,008,000	4,205,560	4.1722	29.44	29.44	29.66	29.44	29.66	142,412	29.531	0.00%
2006-08-11	0	4.160	4.150	4.180	4.140	4.180	1,016,000	4,229,980	4.1634	29.44	29.37	29.59	29.30	29.59	143,543	29.468	0.48%
2006-08-10	0	4.140	4.100	4.140	4.120	4.200	1,586,000	6,599,560	4.1611	29.30	29.02	29.30	29.16	29.73	224,073	29.453	-0.24%
2006-08-09	0	4.150	4.140	4.150	4.090	4.170	1,726,000	7,141,380	4.1375	29.37	29.30	29.37	28.95	29.52	243,853	29.286	0.97%
2006-08-08	0	4.110	4.100	4.130	4.100	4.150	1,580,000	6,526,700	4.1308	29.09	29.02	29.23	29.02	29.37	223,226	29.238	0.24%
2006-08-07	0	4.100	4.090	4.110	4.080	4.140	1,520,000	6,248,600	4.1109	29.02	28.95	29.09	28.88	29.30	214,749	29.097	0.24%
2006-08-04	0	4.090	4.070	4.100	4.070	4.190	1,920,000	7,934,840	4.1327	28.95	28.81	29.02	28.81	29.66	271,262	29.252	-1.45%
2006-08-03	0	4.150	4.150	4.180	4.150	4.180	1,436,000	5,985,780	4.1684	29.37	29.37	29.59	29.37	29.59	202,881	29.504	0.00%
2006-08-02	0	4.150	4.140	4.170	4.130	4.170	1,840,000	7,651,200	4.1583	29.37	29.30	29.52	29.23	29.52	259,959	29.432	0.24%
2006-08-01	0	4.140	4.130	4.160	4.130	4.170	966,000	4,008,960	4.1501	29.30	29.23	29.44	29.23	29.52	136,479	29.374	-0.24%
2006-07-31	0	4.150	4.140	4.150	4.150	4.170	1,312,000	5,457,220	4.1595	29.37	29.30	29.37	29.37	29.52	185,362	29.441	0.73%
2006-07-28	0	4.120	4.120	4.150	4.120	4.170	792,000	3,283,980	4.1464	29.16	29.16	29.37	29.16	29.52	111,895	29.349	0.49%
2006-07-27	0	4.100	4.100	4.130	4.050	4.130	1,650,000	6,764,500	4.0997	29.02	29.02	29.23	28.67	29.23	233,116	29.018	1.23%
2006-07-26	0	4.050	4.040	4.050	4.030	4.060	694,000	2,806,900	4.0445	28.67	28.60	28.67	28.52	28.74	98,050	28.627	0.00%
2006-07-25	0	4.050	4.040	4.060	4.010	4.050	1,330,000	5,361,500	4.0312	28.67	28.60	28.74	28.38	28.67	187,905	28.533	1.76%
2006-07-24	0	3.980	3.980	4.000	3.980	4.020	1,180,000	4,727,800	4.0066	28.17	28.17	28.31	28.17	28.45	166,713	28.359	-0.50%
2006-07-21	0	4.000	4.000	4.050	4.000	4.050	1,390,000	5,604,750	4.0322	28.31	28.31	28.67	28.31	28.67	196,382	28.540	-1.23%
2006-07-20	0	4.050	4.025	4.075	4.050	4.100	2,090,000	8,503,900	4.0689	28.67	28.49	28.84	28.67	29.02	295,280	28.799	0.62%
2006-07-19	0	4.025	4.025	4.075	4.025	4.075	968,000	3,933,000	4.0630	28.49	28.49	28.84	28.49	28.84	136,761	28.758	0.63%
2006-07-18	0	4.000	4.000	4.050	4.000	4.075	1,100,000	4,450,500	4.0459	28.31	28.31	28.67	28.31	28.84	155,410	28.637	-0.62%
2006-07-17	0	4.025	4.025	4.050	4.025	4.075	870,000	3,533,500	4.0615	28.49	28.49	28.67	28.49	28.84	122,915	28.747	-1.23%
2006-07-14	0	4.075	4.075	4.125	4.075	4.200	1,114,000	4,610,300	4.1385	28.84	28.84	29.20	28.84	29.73	157,388	29.293	-2.40%
2006-07-13	0	4.175	4.175	4.200	4.175	4.275	960,000	4,051,750	4.2206	29.55	29.55	29.73	29.55	30.26	135,631	29.873	-1.18%
2006-07-12	0	4.225	4.225	4.275	4.225	4.300	1,208,000	5,168,000	4.2781	29.90	29.90	30.26	29.90	30.44	170,669	30.281	-0.59%
2006-07-11	0	4.250	4.250	4.275	4.250	4.300	1,130,000	4,834,250	4.2781	30.08	30.08	30.26	30.08	30.44	159,649	30.281	-1.16%
2006-07-10	0	4.300	4.300	4.325	4.275	4.350	1,244,000	5,352,250	4.3025	30.44	30.44	30.61	30.26	30.79	175,755	30.453	0.00%
2006-07-07	0	4.300	4.300	4.350	4.300	4.350	1,056,000	4,577,150	4.3344	30.44	30.44	30.79	30.44	30.79	149,194	30.679	-0.58%
2006-07-06	0	4.325	4.325	4.350	4.300	4.425	1,440,000	6,244,250	4.3363	30.61	30.61	30.79	30.44	31.32	203,446	30.692	0.00%
2006-07-05	0	4.325	4.325	4.375	4.325	4.450	1,124,000	4,942,950	4.3976	30.61	30.61	30.97	30.61	31.50	158,801	31.127	-2.26%
2006-07-04	0	4.425	4.425	4.450	4.425	4.525	1,646,000	7,399,650	4.4955	31.32	31.32	31.50	31.32	32.03	232,550	31.820	-1.67%
2006-07-03	0	4.500	4.500	4.525	4.500	4.550	1,298,000	5,891,300	4.5388	31.85	31.85	32.03	31.85	32.21	183,384	32.125	-1.10%
2006-06-30	0	4.550	4.525	4.600	4.525	4.600	1,580,000	7,203,550	4.5592	32.21	32.03	32.56	32.03	32.56	223,226	32.270	0.00%
2006-06-29	0	4.550	4.525	4.550	4.500	4.550	1,454,000	6,584,100	4.5283	32.21	32.03	32.21	31.85	32.21	205,424	32.051	1.68%
2006-06-28	0	4.475	4.450	4.475	4.450	4.500	1,170,000	5,234,750	4.4741	31.67	31.50	31.67	31.50	31.85	165,300	31.668	-1.10%
2006-06-27	0	4.525	4.525	4.550	4.525	4.575	1,384,000	6,293,100	4.5470	32.03	32.03	32.21	32.03	32.38	195,534	32.184	0.00%
2006-06-26	0	4.525	4.500	4.525	4.500	4.550	1,816,000	8,198,250	4.5145	32.03	31.85	32.03	31.85	32.21	256,568	31.953	-0.55%
2006-06-23	0	4.550	4.525	4.550	4.475	4.550	1,100,000	4,973,950	4.5218	32.21	32.03	32.21	31.67	32.21	155,410	32.005	-1.09%
2006-06-22	0	4.600	4.600	4.625	4.500	4.600	1,374,000	6,247,450	4.5469	32.56	32.56	32.74	31.85	32.56	194,122	32.183	3.37%
2006-06-21	0	4.450	4.425	4.450	4.425	4.500	550,000	2,454,200	4.4622	31.50	31.32	31.50	31.32	31.85	77,705	31.583	0.00%
2006-06-20	0	4.450	4.425	4.450	4.450	4.500	592,000	2,645,700	4.4691	31.50	31.32	31.50	31.50	31.85	83,639	31.632	-1.66%
2006-06-19	0	4.525	4.525	4.550	4.475	4.550	788,000	3,560,450	4.5183	32.03	32.03	32.21	31.67	32.21	111,330	31.981	-0.55%
2006-06-16	0	4.550	4.525	4.575	4.425	4.550	1,184,000	5,313,100	4.4874	32.21	32.03	32.38	31.32	32.21	167,278	31.762	2.82%
2006-06-15	0	4.425	4.400	4.425	4.350	4.450	908,000	3,988,950	4.3931	31.32	31.14	31.32	30.79	31.50	128,284	31.095	1.72%
2006-06-14	0	4.350	4.325	4.350	4.250	4.350	1,340,000	5,764,350	4.3018	30.79	30.61	30.79	30.08	30.79	189,318	30.448	2.35%
2006-06-13	0	4.250	4.200	4.275	4.200	4.400	1,384,000	5,862,850	4.2362	30.08	29.73	30.26	29.73	31.14	195,534	29.984	-1.16%
2006-06-12	0	4.300	4.225	4.300	4.150	4.300	876,000	3,695,650	4.2188	30.44	29.90	30.44	29.37	30.44	123,763	29.861	2.99%
2006-06-09	0	4.175	4.175	4.200	4.025	4.200	1,002,000	4,151,250	4.1430	29.55	29.55	29.73	28.49	29.73	141,565	29.324	3.09%
2006-06-08	0	4.050	3.900	4.075	3.850	4.075	532,000	2,087,600	3.9241	28.67	27.60	28.84	27.25	28.84	75,162	27.775	3.18%
2006-06-07	0	3.925	3.900	4.050	3.900	4.050	372,000	1,463,000	3.9328	27.78	27.60	28.67	27.60	28.67	52,557	27.836	0.00%
2006-06-06	0	3.925	3.900	4.050	3.525	4.000	494,000	1,916,950	3.8805	27.78	27.60	28.67	24.95	28.31	69,793	27.466	9.79%
2006-06-05	0	3.575	3.575	4.000	3.325	3.600	264,000	908,150	3.4400	25.30	25.30	28.31	23.53	25.48	37,298	24.348	9.16%
2006-06-02	0	3.275	3.250	3.350	2.975	3.325	1,250,000	3,849,100	3.0793	23.18	23.00	23.71	21.06	23.53	176,603	21.795	9.17%
2006-06-01	0	3.000	3.000	3.025	3.000	3.050	314,000	950,950	3.0285	21.23	21.23	21.41	21.23	21.59	44,363	21.436	-1.64%
2006-05-30	0	3.050	3.025	3.075	3.025	3.050	420,000	1,278,500	3.0440	21.59	21.41	21.76	21.41	21.59	59,338	21.546	0.00%
2006-05-29	0	3.050	2.975	3.050	2.975	3.050	1,036,000	3,120,650	3.0122	21.59	21.06	21.59	21.06	21.59	146,368	21.321	3.39%
2006-05-26	0	2.950	2.925	2.975	2.900	2.950	716,000	2,101,300	2.9348	20.88	20.70	21.06	20.53	20.88	101,158	20.772	0.85%
2006-05-25	0	2.925	2.875	2.925	2.900	2.925	826,000	2,403,000	2.9092	20.70	20.35	20.70	20.53	20.70	116,699	20.591	0.00%
2006-05-24	0	2.925	2.850	2.950	2.900	2.950	564,000	1,645,900	2.9183	20.70	20.17	20.88	20.53	20.88	79,683	20.656	0.00%
2006-05-23	0	2.925	2.875	2.925	2.875	2.925	1,064,000	3,072,750	2.8879	20.70	20.35	20.70	20.35	20.70	150,324	20.441	0.00%
2006-05-22	0	2.925	2.900	2.950	2.900	2.975	696,000	2,042,050	2.9340	20.70	20.53	20.88	20.53	21.06	98,332	20.767	-3.31%
2006-05-19	0	3.025	2.975	3.025	2.950	3.025	710,000	2,124,750	2.9926	21.41	21.06	21.41	20.88	21.41	100,310	21.182	0.00%
2006-05-18	0	3.025	2.950	3.025	3.000	3.025	726,000	2,189,950	3.0165	21.41	20.88	21.41	21.23	21.41	102,571	21.351	0.00%
2006-05-17	0	3.025	2.975	3.025	3.000	3.050	630,000	1,902,500	3.0198	21.41	21.06	21.41	21.23	21.59	89,008	21.375	1.68%
2006-05-16	0	2.975	2.975	3.025	2.975	3.050	400,000	1,205,950	3.0149	21.06	21.06	21.41	21.06	21.59	56,513	21.339	-1.65%
2006-05-15	0	3.025	3.025	3.050	3.025	3.075	1,096,000	3,323,500	3.0324	21.41	21.41	21.59	21.41	21.76	154,845	21.463	-2.51%
2006-05-12	0	3.175	3.125	3.175	3.150	3.175	622,000	1,962,400	3.1550	21.96	21.62	21.96	21.79	21.96	89,917	21.825	-1.55%
2006-05-11	0	3.225	3.175	3.225	3.150	3.225	1,070,000	3,422,750	3.1988	22.31	21.96	22.31	21.79	22.31	154,680	22.128	0.78%
2006-05-10	0	3.200	3.150	3.200	3.175	3.200	630,000	2,006,000	3.1841	22.14	21.79	22.14	21.96	22.14	91,073	22.026	0.79%
2006-05-09	0	3.175	3.100	3.200	3.125	3.175	586,000	1,850,250	3.1574	21.96	21.44	22.14	21.62	21.96	84,712	21.842	0.00%
2006-05-08	0	3.175	3.150	3.200	3.175	3.200	510,000	1,624,500	3.1853	21.96	21.79	22.14	21.96	22.14	73,726	22.034	0.00%
2006-05-04	0	3.175	3.125	3.175	3.150	3.175	826,000	2,608,800	3.1584	21.96	21.62	21.96	21.79	21.96	119,407	21.848	0.00%
2006-05-03	0	3.175	3.150	3.200	3.150	3.175	286,000	903,400	3.1587	21.96	21.79	22.14	21.79	21.96	41,344	21.851	0.00%
2006-05-02	0	3.175	3.125	3.200	3.175	3.175	680,000	2,159,000	3.1750	21.96	21.62	22.14	21.96	21.96	98,301	21.963	0.79%
2006-04-28	0	3.150	3.100	3.150	3.125	3.150	608,000	1,907,500	3.1373	21.79	21.44	21.79	21.62	21.79	87,893	21.703	0.00%
2006-04-27	0	3.150	3.100	3.175	3.125	3.225	600,000	1,888,750	3.1479	21.79	21.44	21.96	21.62	22.31	86,736	21.776	0.00%
2006-04-26	0	3.150	3.100	3.150	3.125	3.175	500,000	1,573,750	3.1475	21.79	21.44	21.79	21.62	21.96	72,280	21.773	0.00%
2006-04-25	0	3.150	3.100	3.150	3.125	3.150	572,000	1,796,250	3.1403	21.79	21.44	21.79	21.62	21.79	82,689	21.723	0.00%
2006-04-24	0	3.150	3.125	3.175	3.150	3.175	730,000	2,301,750	3.1531	21.79	21.62	21.96	21.79	21.96	105,529	21.812	-0.79%
2006-04-21	0	3.175	3.150	3.200	3.150	3.200	760,000	2,412,000	3.1737	21.96	21.79	22.14	21.79	22.14	109,866	21.954	-0.78%
2006-04-20	0	3.200	3.175	3.225	3.175	3.200	1,026,000	3,278,700	3.1956	22.14	21.96	22.31	21.96	22.14	148,319	22.106	0.79%
2006-04-19	0	3.175	3.150	3.200	3.175	3.200	1,048,000	3,331,750	3.1792	21.96	21.79	22.14	21.96	22.14	151,499	21.992	0.00%
2006-04-18	0	3.175	3.100	3.175	3.100	3.175	858,000	2,700,000	3.1469	21.96	21.44	21.96	21.44	21.96	124,033	21.768	1.60%
2006-04-13	0	3.125	3.075	3.150	3.075	3.125	1,030,000	3,207,600	3.1142	21.62	21.27	21.79	21.27	21.62	148,897	21.542	1.63%
2006-04-12	0	3.075	3.050	3.100	3.050	3.075	414,000	1,269,300	3.0659	21.27	21.10	21.44	21.10	21.27	59,848	21.209	-1.60%
2006-04-11	0	3.125	3.050	3.125	3.125	3.125	500,000	1,562,500	3.1250	21.62	21.10	21.62	21.62	21.62	72,280	21.617	0.81%
2006-04-10	0	3.100	3.075	3.125	3.075	3.100	750,000	2,319,250	3.0923	21.44	21.27	21.62	21.27	21.44	108,420	21.391	0.00%
2006-04-07	0	3.100	3.075	3.100	3.100	3.150	700,000	2,173,750	3.1054	21.44	21.27	21.44	21.44	21.79	101,192	21.481	-1.59%
2006-04-06	0	3.150	3.075	3.175	3.100	3.150	566,000	1,772,350	3.1314	21.79	21.27	21.96	21.44	21.79	81,821	21.661	0.80%
2006-04-04	0	3.125	3.075	3.150	3.100	3.125	520,000	1,622,500	3.1202	21.62	21.27	21.79	21.44	21.62	75,171	21.584	0.81%
2006-04-03	0	3.100	3.100	3.125	3.025	3.100	734,000	2,258,950	3.0776	21.44	21.44	21.62	20.93	21.44	106,107	21.289	2.48%
2006-03-31	0	3.025	3.000	3.050	3.025	3.075	820,000	2,497,250	3.0454	20.93	20.75	21.10	20.93	21.27	118,539	21.067	-1.63%
2006-03-30	0	3.075	3.025	3.075	3.025	3.075	646,000	1,979,250	3.0639	21.27	20.93	21.27	20.93	21.27	93,386	21.194	0.00%
2006-03-29	0	3.075	3.025	3.075	3.050	3.100	910,000	2,789,250	3.0651	21.27	20.93	21.27	21.10	21.44	131,550	21.203	-0.81%
2006-03-28	0	3.100	3.050	3.100	3.050	3.100	360,000	1,109,750	3.0826	21.44	21.10	21.44	21.10	21.44	52,042	21.324	0.00%
2006-03-27	0	3.100	3.075	3.150	3.075	3.125	676,000	2,098,850	3.1048	21.44	21.27	21.79	21.27	21.62	97,723	21.478	0.00%
2006-03-24	0	3.100	3.075	3.125	3.100	3.150	504,000	1,568,650	3.1124	21.44	21.27	21.62	21.44	21.79	72,858	21.530	-0.80%
2006-03-23	0	3.125	3.100	3.125	3.125	3.150	920,000	2,882,000	3.1326	21.62	21.44	21.62	21.62	21.79	132,996	21.670	0.00%
2006-03-22	0	3.125	3.125	3.175	3.125	3.175	1,150,000	3,614,750	3.1433	21.62	21.62	21.96	21.62	21.96	166,244	21.744	-1.57%
2006-03-21	0	3.175	3.150	3.200	3.175	3.200	770,000	2,451,000	3.1831	21.96	21.79	22.14	21.96	22.14	111,311	22.019	-0.78%
2006-03-20	0	3.200	3.150	3.200	3.175	3.200	550,000	1,756,850	3.1943	22.14	21.79	22.14	21.96	22.14	79,508	22.096	0.00%
2006-03-17	0	3.200	3.200	3.225	3.150	3.200	1,104,000	3,515,050	3.1839	22.14	22.14	22.31	21.79	22.14	159,595	22.025	1.59%
2006-03-16	0	3.150	3.100	3.175	3.125	3.175	1,030,000	3,237,750	3.1434	21.79	21.44	21.96	21.62	21.96	148,897	21.745	0.00%
2006-03-15	0	3.150	3.125	3.175	3.150	3.175	336,000	1,062,650	3.1626	21.79	21.62	21.96	21.79	21.96	48,572	21.878	-0.79%
2006-03-14	0	3.175	3.125	3.175	3.150	3.175	770,000	2,431,000	3.1571	21.96	21.62	21.96	21.79	21.96	111,311	21.840	0.79%
2006-03-13	0	3.150	3.100	3.150	3.100	3.150	1,046,000	3,275,000	3.1310	21.79	21.44	21.79	21.44	21.79	151,210	21.659	0.00%
2006-03-10	0	3.150	3.100	3.150	3.125	3.150	1,090,000	3,417,250	3.1351	21.79	21.44	21.79	21.62	21.79	157,571	21.687	0.00%
2006-03-09	0	3.150	3.125	3.150	3.000	3.150	1,794,000	5,506,250	3.0693	21.79	21.62	21.79	20.75	21.79	259,341	21.232	5.00%
2006-03-08	0	3.000	2.975	3.025	2.975	3.025	1,420,000	4,273,000	3.0092	20.75	20.58	20.93	20.58	20.93	205,276	20.816	-0.83%
2006-03-07	0	3.025	3.000	3.050	3.000	3.025	956,000	2,876,900	3.0093	20.93	20.75	21.10	20.75	20.93	138,200	20.817	0.00%
2006-03-06	0	3.025	3.000	3.025	3.025	3.050	472,000	1,433,050	3.0361	20.93	20.75	20.93	20.93	21.10	68,232	21.002	0.00%
2006-03-03	0	3.025	3.000	3.050	3.000	3.050	752,000	2,270,800	3.0197	20.93	20.75	21.10	20.75	21.10	108,709	20.889	0.00%
2006-03-02	0	3.025	3.000	3.050	3.025	3.050	860,000	2,614,750	3.0404	20.93	20.75	21.10	20.93	21.10	124,322	21.032	0.00%
2006-03-01	0	3.025	3.000	3.050	3.000	3.050	1,060,000	3,197,250	3.0163	20.93	20.75	21.10	20.75	21.10	153,234	20.865	-0.82%
2006-02-28	0	3.050	3.000	3.050	3.025	3.075	926,000	2,818,850	3.0441	21.10	20.75	21.10	20.93	21.27	133,863	21.058	-1.61%
2006-02-27	0	3.100	3.050	3.100	3.050	3.100	910,000	2,790,500	3.0665	21.44	21.10	21.44	21.10	21.44	131,550	21.212	0.81%
2006-02-24	0	3.075	3.050	3.075	3.050	3.075	950,000	2,915,500	3.0689	21.27	21.10	21.27	21.10	21.27	137,332	21.230	0.82%
2006-02-23	0	3.050	3.025	3.050	3.025	3.050	482,000	1,466,600	3.0427	21.10	20.93	21.10	20.93	21.10	69,678	21.048	0.83%
2006-02-22	0	3.025	3.000	3.050	3.025	3.050	872,000	2,640,300	3.0279	20.93	20.75	21.10	20.93	21.10	126,057	20.945	-1.63%
2006-02-21	0	3.075	3.025	3.075	3.025	3.075	620,000	1,887,500	3.0444	21.27	20.93	21.27	20.93	21.27	89,627	21.059	0.00%
2006-02-20	0	3.075	3.050	3.100	3.050	3.075	1,070,000	3,281,250	3.0666	21.27	21.10	21.44	21.10	21.27	154,680	21.213	0.00%
2006-02-17	0	3.075	3.050	3.075	3.050	3.100	1,004,000	3,075,200	3.0629	21.27	21.10	21.27	21.10	21.44	145,139	21.188	0.82%
2006-02-16	0	3.050	3.050	3.075	3.050	3.075	460,000	1,408,250	3.0614	21.10	21.10	21.27	21.10	21.27	66,498	21.177	0.00%
2006-02-15	0	3.050	3.025	3.075	3.050	3.100	1,020,000	3,131,100	3.0697	21.10	20.93	21.27	21.10	21.44	147,452	21.235	-0.81%
2006-02-14	0	3.075	3.050	3.075	3.000	3.075	1,288,000	3,906,750	3.0332	21.27	21.10	21.27	20.75	21.27	186,194	20.982	1.65%
2006-02-13	0	3.025	3.000	3.025	3.025	3.050	584,000	1,775,350	3.0400	20.93	20.75	20.93	20.93	21.10	84,423	21.029	-0.82%
2006-02-10	0	3.050	3.000	3.050	3.000	3.050	1,138,000	3,451,700	3.0331	21.10	20.75	21.10	20.75	21.10	164,510	20.982	0.00%
2006-02-09	0	3.050	3.000	3.075	3.025	3.075	1,132,000	3,460,850	3.0573	21.10	20.75	21.27	20.93	21.27	163,642	21.149	0.00%
2006-02-08	0	3.050	3.025	3.050	3.025	3.050	676,000	2,049,150	3.0313	21.10	20.93	21.10	20.93	21.10	97,723	20.969	0.00%
2006-02-07	0	3.050	3.025	3.075	3.000	3.050	1,392,000	4,211,850	3.0258	21.10	20.93	21.27	20.75	21.10	201,228	20.931	0.00%
2006-02-06	0	3.050	3.025	3.050	3.000	3.050	814,000	2,468,100	3.0321	21.10	20.93	21.10	20.75	21.10	117,672	20.974	0.83%
2006-02-03	0	3.025	3.025	3.050	3.000	3.075	1,462,000	4,431,000	3.0308	20.93	20.93	21.10	20.75	21.27	211,347	20.965	-2.42%
2006-02-02	0	3.100	3.050	3.100	3.075	3.100	630,000	1,946,000	3.0889	21.44	21.10	21.44	21.27	21.44	91,073	21.367	0.81%
2006-02-01	0	3.075	3.050	3.100	3.075	3.150	974,000	3,014,050	3.0945	21.27	21.10	21.44	21.27	21.79	140,802	21.406	-1.60%
2006-01-27	0	3.125	3.075	3.125	3.100	3.150	796,000	2,485,600	3.1226	21.62	21.27	21.62	21.44	21.79	115,070	21.601	0.81%
2006-01-26	0	3.100	3.050	3.100	3.075	3.100	1,480,000	4,558,000	3.0797	21.44	21.10	21.44	21.27	21.44	213,949	21.304	0.00%
2006-01-25	0	3.100	3.075	3.125	3.100	3.150	620,000	1,936,500	3.1234	21.44	21.27	21.62	21.44	21.79	89,627	21.606	-0.80%
2006-01-24	0	3.125	3.075	3.150	3.075	3.125	1,432,000	4,444,450	3.1037	21.62	21.27	21.79	21.27	21.62	207,010	21.470	0.81%
2006-01-23	0	3.100	3.050	3.100	3.075	3.100	700,000	2,166,000	3.0943	21.44	21.10	21.44	21.27	21.44	101,192	21.405	-0.80%
2006-01-20	0	3.125	3.075	3.125	3.100	3.125	1,472,000	4,578,700	3.1105	21.62	21.27	21.62	21.44	21.62	212,793	21.517	0.00%
2006-01-19	0	3.125	3.100	3.150	3.125	3.150	602,000	1,891,000	3.1412	21.62	21.44	21.79	21.62	21.79	87,025	21.729	-0.79%
2006-01-18	0	3.150	3.100	3.150	3.075	3.150	882,000	2,736,450	3.1026	21.79	21.44	21.79	21.27	21.79	127,502	21.462	1.61%
2006-01-17	0	3.100	3.075	3.150	3.100	3.175	1,050,000	3,286,950	3.1304	21.44	21.27	21.79	21.44	21.96	151,788	21.655	-1.59%
2006-01-16	0	3.150	3.100	3.150	3.125	3.150	1,160,000	3,631,250	3.1304	21.79	21.44	21.79	21.62	21.79	167,690	21.655	-0.79%
2006-01-13	0	3.175	3.125	3.175	3.125	3.175	710,000	2,234,250	3.1468	21.96	21.62	21.96	21.62	21.96	102,638	21.768	0.00%
2006-01-12	0	3.175	3.125	3.200	3.125	3.175	948,000	2,996,600	3.1610	21.96	21.62	22.14	21.62	21.96	137,043	21.866	0.00%
2006-01-11	0	3.175	3.125	3.175	3.150	3.200	500,000	1,588,750	3.1775	21.96	21.62	21.96	21.79	22.14	72,280	21.980	-0.78%
2006-01-10	0	3.200	3.150	3.200	3.150	3.225	1,050,000	3,349,250	3.1898	22.14	21.79	22.14	21.79	22.31	151,788	22.065	-1.54%
2006-01-09	0	3.250	3.175	3.250	3.200	3.250	810,000	2,595,750	3.2046	22.48	21.96	22.48	22.14	22.48	117,094	22.168	3.17%
2006-01-06	0	3.150	3.125	3.150	3.150	3.175	700,000	2,208,000	3.1543	21.79	21.62	21.79	21.79	21.96	101,192	21.820	-1.56%
2006-01-05	0	3.200	3.150	3.225	3.150	3.200	950,000	3,024,500	3.1837	22.14	21.79	22.31	21.79	22.14	137,332	22.023	0.79%
2006-01-04	0	3.175	3.175	3.200	3.150	3.175	960,000	3,038,250	3.1648	21.96	21.96	22.14	21.79	21.96	138,778	21.893	0.00%
2006-01-03	0	3.175	3.125	3.175	3.125	3.175	950,000	2,995,750	3.1534	21.96	21.62	21.96	21.62	21.96	137,332	21.814	1.60%
2005-12-30	0	3.125	3.100	3.150	3.100	3.150	770,000	2,406,250	3.1250	21.62	21.44	21.79	21.44	21.79	111,311	21.617	-0.79%
2005-12-29	0	3.150	3.100	3.150	3.125	3.150	870,000	2,738,000	3.1471	21.79	21.44	21.79	21.62	21.79	125,768	21.770	0.00%
2005-12-28	0	3.150	3.100	3.150	3.100	3.150	730,000	2,286,500	3.1322	21.79	21.44	21.79	21.44	21.79	105,529	21.667	0.00%
2005-12-23	0	3.150	3.100	3.150	3.125	3.175	780,000	2,459,750	3.1535	21.79	21.44	21.79	21.62	21.96	112,757	21.815	0.00%
2005-12-22	0	3.150	3.125	3.200	3.125	3.175	650,000	2,045,750	3.1473	21.79	21.62	22.14	21.62	21.96	93,964	21.772	0.00%
2005-12-21	0	3.150	3.125	3.150	3.125	3.175	1,242,000	3,903,350	3.1428	21.79	21.62	21.79	21.62	21.96	179,544	21.740	0.00%
2005-12-20	0	3.150	3.100	3.150	3.125	3.150	1,150,000	3,617,500	3.1457	21.79	21.44	21.79	21.62	21.79	166,244	21.760	0.00%
2005-12-19	0	3.150	3.150	3.175	3.150	3.175	732,000	2,308,300	3.1534	21.79	21.79	21.96	21.79	21.96	105,818	21.814	-0.79%
2005-12-16	0	3.175	3.175	3.200	3.125	3.175	1,122,000	3,547,800	3.1620	21.96	21.96	22.14	21.62	21.96	162,197	21.873	0.00%
2005-12-15	0	3.175	3.125	3.175	3.150	3.175	620,000	1,954,200	3.1519	21.96	21.62	21.96	21.79	21.96	89,627	21.804	0.00%
2005-12-14	0	3.175	3.100	3.175	3.125	3.175	972,000	3,073,600	3.1621	21.96	21.44	21.96	21.62	21.96	140,513	21.874	0.00%
2005-12-13	0	3.175	3.125	3.175	3.125	3.175	970,000	3,058,200	3.1528	21.96	21.62	21.96	21.62	21.96	140,224	21.809	0.00%
2005-12-12	0	3.175	3.175	3.200	3.150	3.175	792,000	2,503,550	3.1610	21.96	21.96	22.14	21.79	21.96	114,492	21.867	0.00%
2005-12-09	0	3.175	3.150	3.175	3.150	3.175	1,022,000	3,233,050	3.1635	21.96	21.79	21.96	21.79	21.96	147,741	21.883	0.00%
2005-12-08	0	3.175	3.175	3.200	3.125	3.175	1,338,000	4,211,250	3.1474	21.96	21.96	22.14	21.62	21.96	193,422	21.772	0.79%
2005-12-07	0	3.150	3.125	3.150	3.125	3.175	910,000	2,871,000	3.1549	21.79	21.62	21.79	21.62	21.96	131,550	21.824	0.00%
2005-12-06	0	3.150	3.100	3.150	3.125	3.150	876,000	2,749,450	3.1386	21.79	21.44	21.79	21.62	21.79	126,635	21.712	-0.79%
2005-12-05	0	3.175	3.175	3.200	3.125	3.175	1,052,000	3,316,100	3.1522	21.96	21.96	22.14	21.62	21.96	152,077	21.805	0.00%
2005-12-02	0	3.175	3.150	3.175	3.150	3.175	1,156,000	3,652,850	3.1599	21.96	21.79	21.96	21.79	21.96	167,112	21.859	0.00%
2005-12-01	0	3.175	3.125	3.200	3.125	3.175	870,000	2,737,500	3.1466	21.96	21.62	22.14	21.62	21.96	125,768	21.766	0.00%
2005-11-30	0	3.175	3.125	3.175	3.150	3.175	584,000	1,847,700	3.1639	21.96	21.62	21.96	21.79	21.96	84,423	21.886	0.79%
2005-11-29	0	3.150	3.125	3.150	3.125	3.150	1,062,000	3,340,300	3.1453	21.79	21.62	21.79	21.62	21.79	153,523	21.758	-0.79%
2005-11-28	0	3.175	3.150	3.200	3.125	3.175	778,000	2,456,500	3.1575	21.96	21.79	22.14	21.62	21.96	112,468	21.842	0.00%
2005-11-25	0	3.175	3.150	3.200	3.125	3.175	1,134,000	3,575,950	3.1534	21.96	21.79	22.14	21.62	21.96	163,931	21.814	-0.78%
2005-11-24	0	3.200	3.175	3.200	3.175	3.200	630,000	2,007,300	3.1862	22.14	21.96	22.14	21.96	22.14	91,073	22.041	0.79%
2005-11-23	0	3.175	3.125	3.200	3.150	3.175	1,230,000	3,891,550	3.1639	21.96	21.62	22.14	21.79	21.96	177,809	21.886	1.60%
2005-11-22	0	3.125	3.050	3.150	3.100	3.150	798,000	2,496,250	3.1281	21.62	21.10	21.79	21.44	21.79	115,359	21.639	-0.79%
2005-11-21	0	3.150	3.100	3.175	3.150	3.175	932,000	2,946,550	3.1615	21.79	21.44	21.96	21.79	21.96	134,730	21.870	0.00%
2005-11-18	0	3.150	3.075	3.175	3.125	3.175	948,000	2,971,700	3.1347	21.79	21.27	21.96	21.62	21.96	137,043	21.684	0.80%
2005-11-17	0	3.125	3.100	3.125	3.050	3.125	1,476,000	4,549,350	3.0822	21.62	21.44	21.62	21.10	21.62	213,371	21.321	0.00%
2005-11-16	0	3.125	3.100	3.150	3.100	3.125	830,000	2,585,500	3.1151	21.62	21.44	21.79	21.44	21.62	119,985	21.549	0.00%
2005-11-15	0	3.125	3.100	3.125	3.050	3.125	1,448,000	4,473,050	3.0891	21.62	21.44	21.62	21.10	21.62	209,323	21.369	0.00%
2005-11-14	0	3.125	3.075	3.125	3.050	3.125	1,554,000	4,798,900	3.0881	21.62	21.27	21.62	21.10	21.62	224,647	21.362	0.81%
2005-11-11	0	3.100	3.075	3.100	3.050	3.100	974,000	2,988,950	3.0687	21.44	21.27	21.44	21.10	21.44	140,802	21.228	1.64%
2005-11-10	0	3.050	3.000	3.075	3.000	3.050	1,452,000	4,397,650	3.0287	21.10	20.75	21.27	20.75	21.10	209,902	20.951	0.00%
2005-11-09	0	3.050	3.000	3.075	3.000	3.050	840,000	2,539,500	3.0232	21.10	20.75	21.27	20.75	21.10	121,431	20.913	0.00%
2005-11-08	0	3.050	2.975	3.050	2.975	3.050	1,194,000	3,614,200	3.0270	21.10	20.58	21.10	20.58	21.10	172,605	20.939	0.83%
2005-11-07	0	3.025	2.975	3.050	3.000	3.025	1,200,000	3,617,550	3.0146	20.93	20.58	21.10	20.75	20.93	173,472	20.854	-0.82%
2005-11-04	0	3.050	2.975	3.050	2.975	3.050	680,000	2,047,500	3.0110	21.10	20.58	21.10	20.58	21.10	98,301	20.829	0.00%
2005-11-03	0	3.050	3.025	3.075	3.050	3.075	1,320,000	4,048,450	3.0670	21.10	20.93	21.27	21.10	21.27	190,820	21.216	0.00%
2005-11-02	0	3.050	3.025	3.075	3.025	3.050	1,400,000	4,255,750	3.0398	21.10	20.93	21.27	20.93	21.10	202,384	21.028	0.00%
2005-11-01	0	3.050	3.025	3.075	3.025	3.050	580,000	1,767,750	3.0478	21.10	20.93	21.27	20.93	21.10	83,845	21.084	0.83%
2005-10-31	0	3.025	3.000	3.050	3.000	3.025	1,120,000	3,377,250	3.0154	20.93	20.75	21.10	20.75	20.93	161,908	20.859	0.00%
2005-10-28	0	3.025	3.000	3.025	2.950	3.025	900,000	2,692,350	2.9915	20.93	20.75	20.93	20.41	20.93	130,104	20.694	-0.82%
2005-10-27	0	3.050	3.025	3.050	3.000	3.050	1,288,000	3,883,850	3.0154	21.10	20.93	21.10	20.75	21.10	186,194	20.859	0.83%
2005-10-26	0	3.025	3.025	3.050	3.000	3.050	1,000,000	3,027,500	3.0275	20.93	20.93	21.10	20.75	21.10	144,560	20.943	-0.82%
2005-10-25	0	3.050	3.000	3.050	2.975	3.050	1,272,000	3,826,650	3.0084	21.10	20.75	21.10	20.58	21.10	183,881	20.810	1.67%
2005-10-24	0	3.000	2.950	3.000	2.975	3.025	660,000	1,980,250	3.0004	20.75	20.41	20.75	20.58	20.93	95,410	20.755	-0.83%
2005-10-21	0	3.025	2.975	3.025	2.925	3.025	1,052,000	3,151,850	2.9961	20.93	20.58	20.93	20.23	20.93	152,077	20.725	0.00%
2005-10-20	0	3.025	3.000	3.025	2.975	3.025	884,000	2,655,500	3.0040	20.93	20.75	20.93	20.58	20.93	127,791	20.780	2.54%
2005-10-19	0	2.950	2.925	2.975	2.925	2.975	1,084,000	3,211,650	2.9628	20.41	20.23	20.58	20.23	20.58	156,703	20.495	-2.48%
2005-10-18	0	3.025	3.000	3.025	3.000	3.025	902,000	2,715,350	3.0104	20.93	20.75	20.93	20.75	20.93	130,393	20.824	0.00%
2005-10-17	0	3.025	2.975	3.025	2.975	3.025	930,000	2,799,500	3.0102	20.93	20.58	20.93	20.58	20.93	134,441	20.823	1.68%
2005-10-14	0	2.975	2.925	3.000	2.925	3.000	586,000	1,734,050	2.9591	20.58	20.23	20.75	20.23	20.75	84,712	20.470	-1.65%
2005-10-13	0	3.025	2.975	3.025	2.950	3.025	1,170,000	3,516,500	3.0056	20.93	20.58	20.93	20.41	20.93	169,136	20.791	0.83%
2005-10-12	0	3.000	2.975	3.025	2.975	3.025	850,000	2,552,000	3.0024	20.75	20.58	20.93	20.58	20.93	122,876	20.769	0.00%
2005-10-10	0	3.000	2.975	3.000	2.975	3.000	838,000	2,511,500	2.9970	20.75	20.58	20.75	20.58	20.75	121,142	20.732	0.60%
2005-10-07	0	3.000	2.975	3.025	2.925	3.025	1,248,000	3,721,300	2.9818	20.63	20.46	20.80	20.11	20.80	181,500	20.503	0.84%
2005-10-06	0	2.975	2.950	3.000	2.900	2.975	864,000	2,526,100	2.9237	20.46	20.28	20.63	19.94	20.46	125,654	20.104	0.00%
2005-10-05	0	2.975	2.950	3.000	2.950	2.975	1,324,000	3,927,250	2.9662	20.46	20.28	20.63	20.28	20.46	192,553	20.396	-2.46%
2005-10-04	0	3.050	3.000	3.050	2.975	3.050	750,000	2,254,450	3.0059	20.97	20.63	20.97	20.46	20.97	109,075	20.669	0.83%
2005-10-03	0	3.025	2.975	3.025	2.975	3.025	1,178,000	3,527,450	2.9944	20.80	20.46	20.80	20.46	20.80	171,320	20.590	0.00%
2005-09-30	0	3.025	2.975	3.025	2.975	3.025	696,000	2,083,200	2.9931	20.80	20.46	20.80	20.46	20.80	101,221	20.581	1.68%
2005-09-29	0	2.975	2.925	2.975	2.900	2.975	1,506,000	4,397,650	2.9201	20.46	20.11	20.46	19.94	20.46	219,022	20.079	2.59%
2005-09-28	0	2.900	2.850	2.900	2.850	2.900	798,000	2,287,050	2.8660	19.94	19.60	19.94	19.60	19.94	116,055	19.707	0.00%
2005-09-27	0	2.900	2.875	2.900	2.850	2.900	1,140,000	3,278,250	2.8757	19.94	19.77	19.94	19.60	19.94	165,794	19.773	0.87%
2005-09-26	0	2.875	2.825	2.900	2.825	2.875	858,000	2,451,500	2.8572	19.77	19.42	19.94	19.42	19.77	124,781	19.646	2.68%
2005-09-23	0	2.800	2.800	2.850	2.800	2.850	400,000	1,126,250	2.8156	19.25	19.25	19.60	19.25	19.60	58,173	19.360	-1.75%
2005-09-22	0	2.850	2.825	2.875	2.800	2.850	758,000	2,144,050	2.8286	19.60	19.42	19.77	19.25	19.60	110,238	19.449	-0.87%
2005-09-21	0	2.875	2.825	2.875	2.825	2.875	558,000	1,591,550	2.8522	19.77	19.42	19.77	19.42	19.77	81,152	19.612	-0.86%
2005-09-20	0	2.900	2.875	2.925	2.850	2.900	846,000	2,436,150	2.8796	19.94	19.77	20.11	19.60	19.94	123,036	19.800	0.87%
2005-09-16	0	2.875	2.850	2.900	2.825	2.900	1,206,000	3,446,950	2.8582	19.77	19.60	19.94	19.42	19.94	175,392	19.653	0.88%
2005-09-15	0	2.850	2.825	2.875	2.825	2.900	1,028,000	2,944,950	2.8647	19.60	19.42	19.77	19.42	19.94	149,505	19.698	-2.56%
2005-09-14	0	2.925	2.900	2.950	2.925	2.975	636,000	1,872,050	2.9435	20.11	19.94	20.28	20.11	20.46	92,495	20.239	-0.85%
2005-09-13	0	2.950	2.875	2.950	2.875	2.950	876,000	2,559,700	2.9220	20.28	19.77	20.28	19.77	20.28	127,399	20.092	0.85%
2005-09-12	0	2.925	2.925	2.950	2.900	2.925	486,000	1,419,050	2.9199	20.11	20.11	20.28	19.94	20.11	70,680	20.077	-0.85%
2005-09-09	0	2.950	2.900	2.950	2.875	2.950	604,000	1,757,450	2.9097	20.28	19.94	20.28	19.77	20.28	87,842	20.007	0.85%
2005-09-08	0	2.925	2.900	2.950	2.925	2.975	1,030,000	3,026,500	2.9383	20.11	19.94	20.28	20.11	20.46	149,796	20.204	-0.85%
2005-09-07	0	2.950	2.900	2.950	2.925	2.950	844,000	2,476,200	2.9339	20.28	19.94	20.28	20.11	20.28	122,745	20.173	1.72%
2005-09-06	0	2.900	2.875	2.900	2.875	2.975	1,064,000	3,120,850	2.9331	19.94	19.77	19.94	19.77	20.46	154,741	20.168	-0.85%
2005-09-05	0	2.925	2.925	2.950	2.900	3.000	950,000	2,791,550	2.9385	20.11	20.11	20.28	19.94	20.63	138,161	20.205	-1.68%
2005-09-02	0	2.975	2.925	2.975	2.925	2.975	980,000	2,886,250	2.9452	20.46	20.11	20.46	20.11	20.46	142,524	20.251	1.71%
2005-09-01	0	2.925	2.900	2.950	2.875	2.950	1,320,000	3,851,250	2.9176	20.11	19.94	20.28	19.77	20.28	191,971	20.062	2.63%
2005-08-31	0	2.850	2.850	2.875	2.825	2.925	820,000	2,356,250	2.8735	19.60	19.60	19.77	19.42	20.11	119,255	19.758	-1.72%
2005-08-30	0	2.900	2.875	2.925	2.875	2.925	1,216,000	3,518,500	2.8935	19.94	19.77	20.11	19.77	20.11	176,846	19.896	1.75%
2005-08-29	0	2.850	2.825	2.875	2.850	2.875	1,070,000	3,058,750	2.8586	19.60	19.42	19.77	19.60	19.77	155,613	19.656	-2.56%
2005-08-26	0	2.925	2.900	2.925	2.875	2.925	1,022,000	2,963,450	2.8997	20.11	19.94	20.11	19.77	20.11	148,632	19.938	0.00%
2005-08-25	0	2.925	2.900	2.950	2.900	2.925	880,000	2,569,200	2.9195	20.11	19.94	20.28	19.94	20.11	127,981	20.075	0.86%
2005-08-24	0	2.900	2.875	2.925	2.875	2.950	926,000	2,684,400	2.8989	19.94	19.77	20.11	19.77	20.28	134,671	19.933	-1.69%
2005-08-23	0	2.950	2.925	2.975	2.925	2.975	874,000	2,575,400	2.9467	20.28	20.11	20.46	20.11	20.46	127,108	20.261	-0.84%
2005-08-22	0	2.975	2.925	2.975	2.900	2.975	898,000	2,634,500	2.9337	20.46	20.11	20.46	19.94	20.46	130,599	20.172	3.48%
2005-08-19	0	2.875	2.875	2.925	2.875	2.950	1,040,000	3,028,150	2.9117	19.77	19.77	20.11	19.77	20.28	151,250	20.021	-1.71%
2005-08-18	0	2.925	2.900	2.950	2.925	2.975	984,000	2,887,450	2.9344	20.11	19.94	20.28	20.11	20.46	143,106	20.177	-2.50%
2005-08-17	0	3.000	2.950	3.025	2.900	3.000	1,208,000	3,565,650	2.9517	20.63	20.28	20.80	19.94	20.63	175,683	20.296	0.84%
2005-08-16	0	2.975	2.950	3.000	2.950	3.025	1,028,000	3,059,650	2.9763	20.46	20.28	20.63	20.28	20.80	149,505	20.465	-0.83%
2005-08-15	0	3.000	2.925	3.025	2.900	3.000	1,192,000	3,516,750	2.9503	20.63	20.11	20.80	19.94	20.63	173,356	20.286	0.84%
2005-08-12	0	2.975	2.975	3.000	2.925	3.025	1,074,000	3,200,350	2.9798	20.46	20.46	20.63	20.11	20.80	156,195	20.489	0.00%
2005-08-11	0	2.975	2.975	3.025	2.925	3.000	1,040,000	3,083,800	2.9652	20.46	20.46	20.80	20.11	20.63	151,250	20.389	0.85%
2005-08-10	0	2.950	2.875	2.950	2.850	2.950	740,000	2,145,900	2.8999	20.28	19.77	20.28	19.60	20.28	107,620	19.940	2.61%
2005-08-09	0	2.875	2.825	2.900	2.850	2.900	858,000	2,455,300	2.8617	19.77	19.42	19.94	19.60	19.94	124,781	19.677	0.00%
2005-08-08	0	2.875	2.800	2.875	2.825	2.875	574,000	1,631,950	2.8431	19.77	19.25	19.77	19.42	19.77	83,479	19.549	0.00%
2005-08-05	0	2.875	2.825	2.875	2.825	2.875	702,000	2,004,150	2.8549	19.77	19.42	19.77	19.42	19.77	102,094	19.630	-0.86%
2005-08-04	0	2.900	2.825	2.900	2.850	2.900	1,016,000	2,931,500	2.8853	19.94	19.42	19.94	19.60	19.94	147,760	19.840	0.87%
2005-08-03	0	2.875	2.825	2.875	2.800	2.875	830,000	2,360,000	2.8434	19.77	19.42	19.77	19.25	19.77	120,709	19.551	0.00%
2005-08-02	0	2.875	2.850	2.875	2.850	2.900	920,000	2,638,950	2.8684	19.77	19.60	19.77	19.60	19.94	133,798	19.723	-0.86%
2005-08-01	0	2.900	2.825	2.900	2.800	2.900	838,000	2,386,600	2.8480	19.94	19.42	19.94	19.25	19.94	121,873	19.583	0.87%
2005-07-29	0	2.875	2.800	2.875	2.800	2.875	764,000	2,161,800	2.8296	19.77	19.25	19.77	19.25	19.77	111,111	19.456	0.88%
2005-07-28	0	2.850	2.800	2.875	2.800	2.850	644,000	1,821,650	2.8286	19.60	19.25	19.77	19.25	19.60	93,659	19.450	0.00%
2005-07-27	0	2.850	2.800	2.875	2.800	2.850	766,000	2,170,400	2.8334	19.60	19.25	19.77	19.25	19.60	111,402	19.483	1.79%
2005-07-26	0	2.800	2.775	2.850	2.800	2.850	564,000	1,598,550	2.8343	19.25	19.08	19.60	19.25	19.60	82,024	19.489	-1.75%
2005-07-25	0	2.850	2.800	2.875	2.825	2.850	510,000	1,448,750	2.8407	19.60	19.25	19.77	19.42	19.60	74,171	19.533	0.00%
2005-07-22	0	2.850	2.800	2.850	2.825	2.850	490,000	1,393,800	2.8445	19.60	19.25	19.60	19.42	19.60	71,262	19.559	0.88%
2005-07-21	0	2.825	2.800	2.850	2.800	2.850	350,000	988,750	2.8250	19.42	19.25	19.60	19.25	19.60	50,902	19.425	0.89%
2005-07-20	0	2.800	2.800	2.850	2.800	2.850	492,000	1,397,650	2.8408	19.25	19.25	19.60	19.25	19.60	71,553	19.533	-0.88%
2005-07-19	0	2.825	2.825	2.850	2.825	2.850	210,000	595,750	2.8369	19.42	19.42	19.60	19.42	19.60	30,541	19.507	-0.88%
2005-07-18	0	2.850	2.850	2.875	2.825	2.850	580,000	1,650,500	2.8457	19.60	19.60	19.77	19.42	19.60	84,351	19.567	0.00%
2005-07-15	0	2.850	2.800	2.875	2.800	2.850	634,000	1,793,850	2.8294	19.60	19.25	19.77	19.25	19.60	92,204	19.455	0.00%
2005-07-14	0	2.850	2.825	2.875	2.825	2.875	430,000	1,229,200	2.8586	19.60	19.42	19.77	19.42	19.77	62,536	19.656	0.00%
2005-07-13	0	2.850	2.825	2.875	2.825	2.875	280,000	797,500	2.8482	19.60	19.42	19.77	19.42	19.77	40,721	19.584	-0.87%
2005-07-12	0	2.875	2.825	2.900	2.850	2.875	700,000	2,005,150	2.8645	19.77	19.42	19.94	19.60	19.77	101,803	19.696	0.88%
2005-07-11	0	2.850	2.800	2.850	2.850	2.850	290,000	826,500	2.8500	19.60	19.25	19.60	19.60	19.60	42,176	19.597	1.79%
2005-07-08	0	2.800	2.775	2.825	2.775	2.825	640,000	1,789,000	2.7953	19.25	19.08	19.42	19.08	19.42	93,077	19.221	0.00%
2005-07-07	0	2.800	2.775	2.800	2.775	2.800	500,000	1,395,000	2.7900	19.25	19.08	19.25	19.08	19.25	72,716	19.184	-0.88%
2005-07-06	0	2.825	2.800	2.875	2.825	2.875	550,000	1,570,250	2.8550	19.42	19.25	19.77	19.42	19.77	79,988	19.631	0.89%
2005-07-05	0	2.800	2.800	2.825	2.800	2.825	506,000	1,418,050	2.8025	19.25	19.25	19.42	19.25	19.42	73,589	19.270	-0.88%
2005-07-04	0	2.825	2.825	2.850	2.825	2.875	440,000	1,255,750	2.8540	19.42	19.42	19.60	19.42	19.77	63,990	19.624	-0.88%
2005-06-30	0	2.850	2.850	2.875	2.850	2.900	576,000	1,653,750	2.8711	19.60	19.60	19.77	19.60	19.94	83,769	19.742	-1.72%
2005-06-29	0	2.900	2.850	2.900	2.850	2.900	526,000	1,516,250	2.8826	19.94	19.60	19.94	19.60	19.94	76,498	19.821	1.75%
2005-06-28	0	2.850	2.825	2.875	2.850	2.900	592,000	1,695,200	2.8635	19.60	19.42	19.77	19.60	19.94	86,096	19.690	0.00%
2005-06-27	0	2.850	2.825	2.875	2.850	2.875	520,000	1,488,250	2.8620	19.60	19.42	19.77	19.60	19.77	75,625	19.679	-0.87%
2005-06-24	0	2.875	2.850	2.900	2.825	2.875	580,000	1,653,000	2.8500	19.77	19.60	19.94	19.42	19.77	84,351	19.597	-0.86%
2005-06-23	0	2.900	2.850	2.925	2.875	2.900	628,000	1,815,600	2.8911	19.94	19.60	20.11	19.77	19.94	91,332	19.879	0.00%
2005-06-22	0	2.900	2.850	2.900	2.825	2.900	500,000	1,430,500	2.8610	19.94	19.60	19.94	19.42	19.94	72,716	19.672	0.87%
2005-06-21	0	2.875	2.825	2.875	2.825	2.900	840,000	2,401,000	2.8583	19.77	19.42	19.77	19.42	19.94	122,164	19.654	-0.86%
2005-06-20	0	2.900	2.850	2.900	2.875	2.900	570,000	1,651,750	2.8978	19.94	19.60	19.94	19.77	19.94	82,897	19.925	0.00%
2005-06-17	0	2.900	2.825	2.900	2.850	2.900	614,000	1,758,650	2.8643	19.94	19.42	19.94	19.60	19.94	89,296	19.695	1.75%
2005-06-16	0	2.850	2.825	2.875	2.825	2.900	540,000	1,538,750	2.8495	19.60	19.42	19.77	19.42	19.94	78,534	19.593	-0.87%
2005-06-15	0	2.875	2.850	2.900	2.875	2.925	526,000	1,521,750	2.8931	19.77	19.60	19.94	19.77	20.11	76,498	19.893	-0.86%
2005-06-14	0	2.900	2.850	2.925	2.850	2.900	544,000	1,570,150	2.8863	19.94	19.60	20.11	19.60	19.94	79,116	19.846	0.00%
2005-06-13	0	2.900	2.850	2.925	2.850	2.900	506,000	1,463,650	2.8926	19.94	19.60	20.11	19.60	19.94	73,589	19.890	0.00%
2005-06-10	0	2.900	2.875	2.925	2.850	2.925	670,000	1,933,250	2.8854	19.94	19.77	20.11	19.60	20.11	97,440	19.840	0.00%
2005-06-09	0	2.900	2.850	2.900	2.850	2.925	896,000	2,581,950	2.8816	19.94	19.60	19.94	19.60	20.11	130,308	19.814	0.00%
2005-06-08	0	2.900	2.850	2.925	2.825	2.900	1,330,000	3,814,500	2.8680	19.94	19.60	20.11	19.42	19.94	193,426	19.721	1.75%
2005-06-07	0	2.850	2.800	2.875	2.825	2.850	786,000	2,228,100	2.8347	19.60	19.25	19.77	19.42	19.60	114,310	19.492	0.88%
2005-06-06	0	2.825	2.800	2.825	2.800	2.850	776,000	2,184,700	2.8153	19.42	19.25	19.42	19.25	19.60	112,856	19.358	-1.74%
2005-06-03	0	2.875	2.850	2.900	2.825	2.900	830,000	2,376,750	2.8636	19.77	19.60	19.94	19.42	19.94	120,709	19.690	0.00%
2005-06-02	0	2.875	2.850	2.900	2.875	2.875	748,000	2,150,500	2.8750	19.77	19.60	19.94	19.77	19.77	108,784	19.769	0.88%
2005-06-01	0	2.850	2.850	2.875	2.825	2.875	596,000	1,702,000	2.8557	19.60	19.60	19.77	19.42	19.77	86,678	19.636	-0.87%
2005-05-31	0	2.875	2.825	2.900	2.850	2.875	1,024,000	2,936,450	2.8676	19.77	19.42	19.94	19.60	19.77	148,923	19.718	0.00%
2005-05-30	0	2.875	2.825	2.900	2.850	2.875	724,000	2,073,400	2.8638	19.77	19.42	19.94	19.60	19.77	105,293	19.692	0.00%
2005-05-27	0	2.875	2.825	2.875	2.850	2.900	1,302,000	3,733,050	2.8672	19.77	19.42	19.77	19.60	19.94	189,354	19.715	2.68%
2005-05-26	0	2.800	2.775	2.825	2.775	2.825	640,000	1,792,000	2.8000	19.25	19.08	19.42	19.08	19.42	93,077	19.253	-0.88%
2005-05-25	0	2.825	2.775	2.850	2.800	2.850	1,090,000	3,064,750	2.8117	19.42	19.08	19.60	19.25	19.60	158,522	19.333	0.00%
2005-05-24	0	2.825	2.825	2.850	2.825	2.875	1,030,000	2,936,150	2.8506	19.42	19.42	19.60	19.42	19.77	149,796	19.601	-0.88%
2005-05-23	0	2.850	2.850	2.875	2.800	2.875	1,250,000	3,546,000	2.8368	19.60	19.60	19.77	19.25	19.77	181,791	19.506	-0.87%
2005-05-20	0	2.875	2.850	2.875	2.825	2.875	1,300,000	3,690,300	2.8387	19.77	19.60	19.77	19.42	19.77	189,063	19.519	0.00%
2005-05-19	0	2.875	2.850	2.875	2.850	2.875	870,000	2,497,000	2.8701	19.77	19.60	19.77	19.60	19.77	126,527	19.735	0.00%
2005-05-18	0	2.875	2.850	2.875	2.850	2.875	1,082,000	3,097,700	2.8629	19.77	19.60	19.77	19.60	19.77	157,358	19.686	0.00%
2005-05-17	0	2.875	2.850	2.900	2.825	2.875	1,182,000	3,371,200	2.8521	19.77	19.60	19.94	19.42	19.77	171,902	19.611	0.00%
2005-05-13	0	2.875	2.850	2.900	2.825	2.875	1,180,000	3,372,750	2.8583	19.77	19.60	19.94	19.42	19.77	171,611	19.653	0.00%
2005-05-12	0	2.875	2.850	2.875	2.800	2.875	890,000	2,530,250	2.8430	19.77	19.60	19.77	19.25	19.77	129,435	19.548	1.41%
2005-05-11	0	2.900	2.875	2.925	2.875	2.900	1,000,000	2,881,250	2.8813	19.49	19.33	19.66	19.33	19.49	148,767	19.367	0.00%
2005-05-10	0	2.900	2.900	2.925	2.900	2.950	670,000	1,955,500	2.9187	19.49	19.49	19.66	19.49	19.83	99,674	19.619	0.00%
2005-05-09	0	2.900	2.875	2.925	2.875	2.925	1,040,000	3,004,250	2.8887	19.49	19.33	19.66	19.33	19.66	154,718	19.418	0.87%
2005-05-06	0	2.875	2.850	2.900	2.850	2.950	1,220,000	3,526,500	2.8906	19.33	19.16	19.49	19.16	19.83	181,496	19.430	-0.86%
2005-05-05	0	2.900	2.900	2.925	2.900	2.925	540,000	1,575,000	2.9167	19.49	19.49	19.66	19.49	19.66	80,334	19.606	-0.85%
2005-05-04	0	2.925	2.875	2.925	2.900	2.925	740,000	2,152,150	2.9083	19.66	19.33	19.66	19.49	19.66	110,088	19.549	0.86%
2005-05-03	0	2.900	2.850	2.925	2.875	2.900	750,000	2,166,250	2.8883	19.49	19.16	19.66	19.33	19.49	111,576	19.415	0.87%
2005-04-29	0	2.875	2.850	2.875	2.775	2.875	950,000	2,676,000	2.8168	19.33	19.16	19.33	18.65	19.33	141,329	18.935	0.88%
2005-04-28	0	2.850	2.825	2.875	2.850	2.850	850,000	2,422,500	2.8500	19.16	18.99	19.33	19.16	19.16	126,452	19.157	0.00%
2005-04-27	0	2.850	2.800	2.875	2.825	2.850	650,000	1,848,750	2.8442	19.16	18.82	19.33	18.99	19.16	96,699	19.119	0.00%
2005-04-26	0	2.850	2.850	2.875	2.850	2.850	854,000	2,433,900	2.8500	19.16	19.16	19.33	19.16	19.16	127,047	19.157	0.00%
2005-04-25	0	2.850	2.825	2.875	2.850	2.875	530,000	1,516,250	2.8608	19.16	18.99	19.33	19.16	19.33	78,847	19.230	-0.87%
2005-04-22	0	2.875	2.850	2.900	2.850	2.875	1,440,000	4,112,750	2.8561	19.33	19.16	19.49	19.16	19.33	214,225	19.198	1.77%
2005-04-21	0	2.825	2.775	2.850	2.750	2.825	1,288,000	3,594,750	2.7910	18.99	18.65	19.16	18.49	18.99	191,612	18.761	0.89%
2005-04-20	0	2.800	2.775	2.825	2.800	2.825	510,000	1,439,500	2.8225	18.82	18.65	18.99	18.82	18.99	75,871	18.973	-0.88%
2005-04-19	0	2.825	2.775	2.850	2.775	2.825	1,050,000	2,945,750	2.8055	18.99	18.65	19.16	18.65	18.99	156,206	18.858	2.73%
2005-04-18	0	2.750	2.725	2.750	2.725	2.775	1,180,000	3,247,250	2.7519	18.49	18.32	18.49	18.32	18.65	175,546	18.498	-0.90%
2005-04-15	0	2.775	2.775	2.800	2.750	2.800	764,000	2,123,350	2.7793	18.65	18.65	18.82	18.49	18.82	113,658	18.682	-0.89%
2005-04-14	0	2.800	2.775	2.825	2.775	2.800	1,494,000	4,172,350	2.7927	18.82	18.65	18.99	18.65	18.82	222,258	18.773	-0.88%
2005-04-13	0	2.825	2.800	2.825	2.800	2.825	448,000	1,260,650	2.8140	18.99	18.82	18.99	18.82	18.99	66,648	18.915	0.89%
2005-04-12	0	2.800	2.775	2.800	2.800	2.825	530,000	1,489,750	2.8108	18.82	18.65	18.82	18.82	18.99	78,847	18.894	0.00%
2005-04-11	0	2.800	2.775	2.825	2.775	2.800	1,394,800	3,896,990	2.7939	18.82	18.65	18.99	18.65	18.82	207,501	18.781	-0.88%
2005-04-08	0	2.825	2.800	2.825	2.775	2.825	1,676,000	4,690,300	2.7985	18.99	18.82	18.99	18.65	18.99	249,334	18.811	1.80%
2005-04-07	0	2.775	2.750	2.800	2.750	2.775	1,600,000	4,432,500	2.7703	18.65	18.49	18.82	18.49	18.65	238,028	18.622	0.00%
2005-04-06	0	2.775	2.750	2.775	2.750	2.775	1,646,000	4,552,600	2.7659	18.65	18.49	18.65	18.49	18.65	244,871	18.592	0.91%
2005-04-04	0	2.750	2.725	2.775	2.725	2.750	1,546,000	4,232,850	2.7379	18.49	18.32	18.65	18.32	18.49	229,994	18.404	0.00%
2005-04-01	0	2.750	2.725	2.775	2.700	2.775	1,956,000	5,352,850	2.7366	18.49	18.32	18.65	18.15	18.65	290,989	18.395	-0.90%
2005-03-31	0	2.775	2.775	2.800	2.750	2.775	1,106,000	3,059,400	2.7662	18.65	18.65	18.82	18.49	18.65	164,537	18.594	0.91%
2005-03-30	0	2.750	2.725	2.775	2.700	2.750	2,430,000	6,623,000	2.7255	18.49	18.32	18.65	18.15	18.49	361,505	18.321	0.92%
2005-03-29	0	2.725	2.675	2.725	2.675	2.725	1,336,000	3,609,700	2.7019	18.32	17.98	18.32	17.98	18.32	198,753	18.162	-0.91%
2005-03-24	0	2.750	2.750	2.775	2.700	2.750	2,414,000	6,582,800	2.7269	18.49	18.49	18.65	18.15	18.49	359,124	18.330	0.92%
2005-03-23	0	2.725	2.700	2.750	2.700	2.725	1,496,000	4,066,350	2.7181	18.32	18.15	18.49	18.15	18.32	222,556	18.271	-0.91%
2005-03-22	0	2.750	2.725	2.750	2.700	2.750	2,036,000	5,557,000	2.7294	18.49	18.32	18.49	18.15	18.49	302,890	18.347	0.00%
2005-03-21	0	2.750	2.725	2.775	2.700	2.750	1,694,000	4,621,900	2.7284	18.49	18.32	18.65	18.15	18.49	252,012	18.340	0.00%
2005-03-18	0	2.750	2.750	2.775	2.700	2.750	1,772,000	4,840,750	2.7318	18.49	18.49	18.65	18.15	18.49	263,616	18.363	0.92%
2005-03-17	0	2.725	2.700	2.750	2.675	2.725	1,826,000	4,944,550	2.7079	18.32	18.15	18.49	17.98	18.32	271,649	18.202	0.00%
2005-03-16	0	2.725	2.725	2.750	2.700	2.775	1,644,000	4,482,400	2.7265	18.32	18.32	18.49	18.15	18.65	244,574	18.327	0.00%
2005-03-15	0	2.725	2.700	2.725	2.675	2.725	2,040,000	5,520,200	2.7060	18.32	18.15	18.32	17.98	18.32	303,485	18.189	-0.91%
2005-03-14	0	2.750	2.725	2.775	2.675	2.750	1,614,000	4,396,300	2.7239	18.49	18.32	18.65	17.98	18.49	240,111	18.309	1.85%
2005-03-11	0	2.700	2.675	2.725	2.650	2.725	924,000	2,491,050	2.6959	18.15	17.98	18.32	17.81	18.32	137,461	18.122	0.00%
2005-03-10	0	2.700	2.650	2.700	2.650	2.700	600,000	1,606,250	2.6771	18.15	17.81	18.15	17.81	18.15	89,260	17.995	0.00%
2005-03-09	0	2.700	2.650	2.725	2.675	2.700	834,000	2,251,550	2.6997	18.15	17.81	18.32	17.98	18.15	124,072	18.147	-0.92%
2005-03-08	0	2.725	2.675	2.750	2.700	2.725	840,000	2,281,500	2.7161	18.32	17.98	18.49	18.15	18.32	124,965	18.257	0.93%
2005-03-07	0	2.700	2.675	2.725	2.675	2.700	794,000	2,127,450	2.6794	18.15	17.98	18.32	17.98	18.15	118,121	18.011	0.93%
2005-03-04	0	2.675	2.650	2.700	2.675	2.725	774,000	2,087,700	2.6973	17.98	17.81	18.15	17.98	18.32	115,146	18.131	-0.93%
2005-03-03	0	2.700	2.675	2.725	2.650	2.700	924,000	2,474,100	2.6776	18.15	17.98	18.32	17.81	18.15	137,461	17.999	0.93%
2005-03-02	0	2.675	2.650	2.700	2.650	2.675	626,000	1,671,900	2.6708	17.98	17.81	18.15	17.81	17.98	93,128	17.953	0.00%
2005-03-01	0	2.675	2.650	2.700	2.650	2.675	810,000	2,164,250	2.6719	17.98	17.81	18.15	17.81	17.98	120,502	17.960	-1.83%
2005-02-28	0	2.725	2.675	2.725	2.700	2.750	660,000	1,799,750	2.7269	18.32	17.98	18.32	18.15	18.49	98,186	18.330	0.00%
2005-02-25	0	2.725	2.675	2.750	2.700	2.750	710,000	1,938,500	2.7303	18.32	17.98	18.49	18.15	18.49	105,625	18.353	0.00%
2005-02-24	0	2.725	2.675	2.750	2.700	2.725	610,000	1,653,250	2.7102	18.32	17.98	18.49	18.15	18.32	90,748	18.218	1.87%
2005-02-23	0	2.675	2.650	2.700	2.625	2.675	1,060,000	2,820,250	2.6606	17.98	17.81	18.15	17.64	17.98	157,693	17.884	-0.93%
2005-02-22	0	2.700	2.675	2.725	2.675	2.725	700,000	1,888,750	2.6982	18.15	17.98	18.32	17.98	18.32	104,137	18.137	-0.92%
2005-02-21	0	2.725	2.700	2.750	2.700	2.750	830,000	2,263,250	2.7268	18.32	18.15	18.49	18.15	18.49	123,477	18.329	-0.91%
2005-02-18	0	2.750	2.700	2.750	2.700	2.750	700,000	1,897,250	2.7104	18.49	18.15	18.49	18.15	18.49	104,137	18.219	0.00%
2005-02-17	0	2.750	2.700	2.750	2.700	2.750	860,000	2,342,000	2.7233	18.49	18.15	18.49	18.15	18.49	127,940	18.305	0.00%
2005-02-16	0	2.750	2.750	2.775	2.700	2.750	1,044,000	2,832,650	2.7133	18.49	18.49	18.65	18.15	18.49	155,313	18.238	2.80%
2005-02-15	0	2.675	2.625	2.675	2.675	2.775	520,000	1,416,500	2.7240	17.98	17.64	17.98	17.98	18.65	77,359	18.311	-0.93%
2005-02-14	0	2.700	2.650	2.700	2.675	2.700	390,000	1,050,000	2.6923	18.15	17.81	18.15	17.98	18.15	58,019	18.097	1.89%
2005-02-08	0	2.650	2.625	2.675	2.650	2.700	694,000	1,860,800	2.6813	17.81	17.64	17.98	17.81	18.15	103,245	18.023	-0.93%
2005-02-07	0	2.675	2.625	2.700	2.650	2.700	740,000	1,980,250	2.6760	17.98	17.64	18.15	17.81	18.15	110,088	17.988	0.94%
2005-02-04	0	2.650	2.625	2.675	2.650	2.700	710,000	1,888,500	2.6599	17.81	17.64	17.98	17.81	18.15	105,625	17.879	-0.93%
2005-02-03	0	2.675	2.625	2.700	2.600	2.675	1,184,000	3,131,000	2.6444	17.98	17.64	18.15	17.48	17.98	176,141	17.776	0.94%
2005-02-02	0	2.650	2.625	2.675	2.650	2.700	570,000	1,518,000	2.6632	17.81	17.64	17.98	17.81	18.15	84,797	17.901	0.95%
2005-02-01	0	2.625	2.625	2.675	2.625	2.650	640,000	1,685,000	2.6328	17.64	17.64	17.98	17.64	17.81	95,211	17.698	-0.94%
2005-01-31	0	2.650	2.650	2.675	2.625	2.675	370,000	979,750	2.6480	17.81	17.81	17.98	17.64	17.98	55,044	17.799	0.95%
2005-01-28	0	2.625	2.625	2.675	2.625	2.675	630,000	1,676,250	2.6607	17.64	17.64	17.98	17.64	17.98	93,723	17.885	-1.87%
2005-01-27	0	2.675	2.625	2.675	2.650	2.675	580,000	1,546,000	2.6655	17.98	17.64	17.98	17.81	17.98	86,285	17.917	0.00%
2005-01-26	0	2.675	2.650	2.725	2.650	2.700	490,000	1,311,000	2.6755	17.98	17.81	18.32	17.81	18.15	72,896	17.985	0.94%
2005-01-25	0	2.650	2.600	2.675	2.625	2.675	520,000	1,380,000	2.6538	17.81	17.48	17.98	17.64	17.98	77,359	17.839	0.95%
2005-01-24	0	2.625	2.575	2.650	2.575	2.625	330,000	860,500	2.6076	17.64	17.31	17.81	17.31	17.64	49,093	17.528	0.96%
2005-01-21	0	2.600	2.575	2.625	2.575	2.600	480,000	1,247,250	2.5984	17.48	17.31	17.64	17.31	17.48	71,408	17.466	0.00%
2005-01-20	0	2.600	2.575	2.650	2.575	2.625	450,000	1,167,000	2.5933	17.48	17.31	17.81	17.31	17.64	66,945	17.432	-1.89%
2005-01-19	0	2.650	2.600	2.675	2.650	2.700	380,000	1,015,250	2.6717	17.81	17.48	17.98	17.81	18.15	56,532	17.959	0.00%
2005-01-18	0	2.650	2.625	2.675	2.575	2.650	580,000	1,521,000	2.6224	17.81	17.64	17.98	17.31	17.81	86,285	17.628	0.95%
2005-01-17	0	2.625	2.625	2.650	2.625	2.700	310,000	827,500	2.6694	17.64	17.64	17.81	17.64	18.15	46,118	17.943	-0.94%
2005-01-14	0	2.650	2.625	2.700	2.650	2.725	610,000	1,646,000	2.6984	17.81	17.64	18.15	17.81	18.32	90,748	18.138	-2.75%
2005-01-13	0	2.725	2.625	2.750	2.650	2.725	590,000	1,585,500	2.6873	18.32	17.64	18.49	17.81	18.32	87,773	18.064	1.87%
2005-01-12	0	2.675	2.625	2.700	2.650	2.700	524,000	1,399,350	2.6705	17.98	17.64	18.15	17.81	18.15	77,954	17.951	1.90%
2005-01-11	0	2.625	2.625	2.700	2.625	2.700	646,000	1,714,500	2.6540	17.64	17.64	18.15	17.64	18.15	96,104	17.840	-1.87%
2005-01-10	0	2.675	2.600	2.675	2.625	2.725	834,000	2,216,500	2.6577	17.98	17.48	17.98	17.64	18.32	124,072	17.865	0.00%
2005-01-07	0	2.675	2.650	2.700	2.675	2.775	730,000	1,989,000	2.7247	17.98	17.81	18.15	17.98	18.65	108,600	18.315	-0.93%
2005-01-06	0	2.700	2.650	2.725	2.650	2.700	550,000	1,474,000	2.6800	18.15	17.81	18.32	17.81	18.15	81,822	18.015	0.00%
2005-01-05	0	2.700	2.675	2.750	2.675	2.750	490,000	1,331,250	2.7168	18.15	17.98	18.49	17.98	18.49	72,896	18.262	-2.70%
2005-01-04	0	2.775	2.775	2.800	2.750	2.775	350,000	969,750	2.7707	18.65	18.65	18.82	18.49	18.65	52,069	18.624	-0.89%
2005-01-03	0	2.800	2.775	2.825	2.800	2.825	340,000	953,250	2.8037	18.82	18.65	18.99	18.82	18.99	50,581	18.846	-0.88%
2004-12-31	0	2.825	2.800	2.825	2.800	2.825	490,000	1,375,500	2.8071	18.99	18.82	18.99	18.82	18.99	72,896	18.869	0.00%
2004-12-30	0	2.825	2.725	2.825	2.750	2.825	510,000	1,420,500	2.7853	18.99	18.32	18.99	18.49	18.99	75,871	18.722	0.00%
2004-12-29	0	2.825	2.775	2.825	2.775	2.825	550,000	1,538,750	2.7977	18.99	18.65	18.99	18.65	18.99	81,822	18.806	1.80%
2004-12-28	0	2.775	2.725	2.775	2.700	2.775	440,000	1,206,500	2.7420	18.65	18.32	18.65	18.15	18.65	65,458	18.432	0.00%
2004-12-24	0	2.775	2.725	2.775	2.700	2.775	490,000	1,351,250	2.7577	18.65	18.32	18.65	18.15	18.65	72,896	18.537	0.91%
2004-12-23	0	2.750	2.675	2.775	2.725	2.750	390,000	1,069,750	2.7429	18.49	17.98	18.65	18.32	18.49	58,019	18.438	1.85%
2004-12-22	0	2.700	2.675	2.750	2.700	2.800	590,000	1,619,750	2.7453	18.15	17.98	18.49	18.15	18.82	87,773	18.454	-1.82%
2004-12-21	0	2.750	2.700	2.750	2.750	2.800	470,000	1,301,000	2.7681	18.49	18.15	18.49	18.49	18.82	69,921	18.607	0.00%
2004-12-20	0	2.750	2.700	2.775	2.750	2.775	584,000	1,612,750	2.7616	18.49	18.15	18.65	18.49	18.65	86,880	18.563	0.00%
2004-12-17	0	2.750	2.700	2.775	2.725	2.800	500,000	1,380,000	2.7600	18.49	18.15	18.65	18.32	18.82	74,384	18.552	-2.65%
2004-12-16	0	2.825	2.775	2.850	2.775	2.825	324,000	907,350	2.8005	18.99	18.65	19.16	18.65	18.99	48,201	18.824	0.00%
2004-12-15	0	2.825	2.750	2.825	2.775	2.850	774,000	2,181,350	2.8183	18.99	18.49	18.99	18.65	19.16	115,146	18.944	0.89%
2004-12-14	0	2.800	2.750	2.825	2.750	2.825	494,000	1,377,200	2.7879	18.82	18.49	18.99	18.49	18.99	73,491	18.740	2.75%
2004-12-13	0	2.725	2.700	2.725	2.725	2.775	630,000	1,731,000	2.7476	18.32	18.15	18.32	18.32	18.65	93,723	18.469	0.00%
2004-12-10	0	2.725	2.725	2.775	2.725	2.775	760,000	2,090,250	2.7503	18.32	18.32	18.65	18.32	18.65	113,063	18.487	-1.80%
2004-12-09	0	2.775	2.750	2.800	2.725	2.800	764,000	2,116,250	2.7700	18.65	18.49	18.82	18.32	18.82	113,658	18.619	0.00%
2004-12-08	0	2.775	2.750	2.775	2.750	2.825	880,000	2,455,250	2.7901	18.65	18.49	18.65	18.49	18.99	130,915	18.754	-0.89%
2004-12-07	0	2.800	2.775	2.825	2.775	2.850	710,000	2,001,450	2.8189	18.82	18.65	18.99	18.65	19.16	105,625	18.949	-0.88%
2004-12-06	0	2.825	2.800	2.850	2.800	2.850	918,000	2,594,100	2.8258	18.99	18.82	19.16	18.82	19.16	136,568	18.995	0.89%
2004-12-03	0	2.800	2.775	2.825	2.800	2.900	980,000	2,763,250	2.8196	18.82	18.65	18.99	18.82	19.49	145,792	18.953	-1.75%
2004-12-02	0	2.850	2.825	2.875	2.850	2.925	1,020,000	2,951,750	2.8939	19.16	18.99	19.33	19.16	19.66	151,743	19.452	-1.72%
2004-12-01	0	2.900	2.850	2.900	2.825	2.900	910,000	2,589,000	2.8451	19.49	19.16	19.49	18.99	19.49	135,378	19.124	0.00%
2004-11-30	0	2.900	2.875	2.925	2.875	2.925	680,000	1,969,500	2.8963	19.49	19.33	19.66	19.33	19.66	101,162	19.469	-0.85%
2004-11-29	0	2.925	2.900	2.950	2.850	2.925	580,000	1,676,500	2.8905	19.66	19.49	19.83	19.16	19.66	86,285	19.430	2.63%
2004-11-26	0	2.850	2.825	2.850	2.825	2.925	800,000	2,301,500	2.8769	19.16	18.99	19.16	18.99	19.66	119,014	19.338	-0.87%
2004-11-25	0	2.875	2.850	2.925	2.875	2.950	682,000	1,986,350	2.9125	19.33	19.16	19.66	19.33	19.83	101,459	19.578	-1.71%
2004-11-24	0	2.925	2.875	2.925	2.850	2.925	550,000	1,593,000	2.8964	19.66	19.33	19.66	19.16	19.66	81,822	19.469	0.86%
2004-11-23	0	2.900	2.825	2.900	2.825	2.900	940,000	2,685,500	2.8569	19.49	18.99	19.49	18.99	19.49	139,841	19.204	2.65%
2004-11-22	0	2.825	2.775	2.850	2.725	2.825	860,000	2,394,500	2.7843	18.99	18.65	19.16	18.32	18.99	127,940	18.716	-0.88%
2004-11-19	0	2.850	2.800	2.875	2.825	2.875	820,000	2,339,000	2.8524	19.16	18.82	19.33	18.99	19.33	121,989	19.174	0.88%
2004-11-18	0	2.825	2.825	2.875	2.825	2.925	692,000	1,985,650	2.8694	18.99	18.99	19.33	18.99	19.66	102,947	19.288	-1.74%
2004-11-17	0	2.875	2.825	2.875	2.825	2.875	570,000	1,626,250	2.8531	19.33	18.99	19.33	18.99	19.33	84,797	19.178	1.77%
2004-11-16	0	2.825	2.825	2.875	2.825	2.925	620,000	1,785,250	2.8794	18.99	18.99	19.33	18.99	19.66	92,236	19.355	-3.42%
2004-11-15	0	2.925	2.875	2.925	2.900	2.950	510,000	1,490,000	2.9216	19.66	19.33	19.66	19.49	19.83	75,871	19.639	0.86%
2004-11-12	0	2.900	2.875	2.925	2.900	2.950	280,000	817,500	2.9196	19.49	19.33	19.66	19.49	19.83	41,655	19.626	0.87%
2004-11-11	0	2.875	2.850	2.900	2.825	2.900	520,000	1,487,000	2.8596	19.33	19.16	19.49	18.99	19.49	77,359	19.222	-0.86%
2004-11-10	0	2.900	2.850	2.925	2.850	2.900	628,000	1,806,700	2.8769	19.49	19.16	19.66	19.16	19.49	93,426	19.338	1.75%
2004-11-09	0	2.850	2.850	2.875	2.800	2.875	464,000	1,320,400	2.8457	19.16	19.16	19.33	18.82	19.33	69,028	19.128	0.00%
2004-11-08	0	2.850	2.825	2.875	2.825	2.875	570,000	1,626,250	2.8531	19.16	18.99	19.33	18.99	19.33	84,797	19.178	0.88%
2004-11-05	0	2.825	2.800	2.850	2.800	2.850	420,000	1,185,000	2.8214	18.99	18.82	19.16	18.82	19.16	62,482	18.965	1.80%
2004-11-04	0	2.775	2.775	2.800	2.775	2.825	488,000	1,360,050	2.7870	18.65	18.65	18.82	18.65	18.99	72,598	18.734	-0.89%
2004-11-03	0	2.800	2.775	2.800	2.700	2.825	748,000	2,060,650	2.7549	18.82	18.65	18.82	18.15	18.99	111,278	18.518	0.90%
2004-11-02	0	2.775	2.725	2.775	2.700	2.775	744,000	2,032,550	2.7319	18.65	18.32	18.65	18.15	18.65	110,683	18.364	2.78%
2004-11-01	0	2.700	2.650	2.700	2.650	2.725	420,000	1,129,750	2.6899	18.15	17.81	18.15	17.81	18.32	62,482	18.081	0.00%
2004-10-29	0	2.700	2.650	2.725	2.650	2.700	524,000	1,408,200	2.6874	18.15	17.81	18.32	17.81	18.15	77,954	18.064	-0.92%
2004-10-28	0	2.725	2.700	2.725	2.650	2.725	500,000	1,342,000	2.6840	18.32	18.15	18.32	17.81	18.32	74,384	18.042	2.83%
2004-10-27	0	2.650	2.625	2.675	2.625	2.675	514,000	1,362,000	2.6498	17.81	17.64	17.98	17.64	17.98	76,466	17.812	0.95%
2004-10-26	0	2.625	2.575	2.625	2.550	2.625	504,000	1,306,550	2.5924	17.64	17.31	17.64	17.14	17.64	74,979	17.426	1.94%
2004-10-25	0	2.575	2.575	2.600	2.575	2.600	426,000	1,099,700	2.5815	17.31	17.31	17.48	17.31	17.48	63,375	17.352	-1.90%
2004-10-21	0	2.625	2.600	2.650	2.625	2.675	308,000	817,250	2.6534	17.64	17.48	17.81	17.64	17.98	45,820	17.836	-0.94%
2004-10-20	0	2.650	2.650	2.675	2.650	2.700	720,000	1,934,000	2.6861	17.81	17.81	17.98	17.81	18.15	107,113	18.056	-1.85%
2004-10-19	0	2.700	2.650	2.700	2.650	2.700	630,000	1,682,000	2.6698	18.15	17.81	18.15	17.81	18.15	93,723	17.946	2.86%
2004-10-18	0	2.625	2.625	2.650	2.625	2.725	570,000	1,533,000	2.6895	17.64	17.64	17.81	17.64	18.32	84,797	18.078	-1.87%
2004-10-15	0	2.675	2.650	2.700	2.650	2.675	680,000	1,811,750	2.6643	17.98	17.81	18.15	17.81	17.98	101,162	17.909	0.94%
2004-10-14	0	2.650	2.625	2.675	2.625	2.675	440,000	1,163,750	2.6449	17.81	17.64	17.98	17.64	17.98	65,458	17.779	-0.93%
2004-10-13	0	2.675	2.650	2.700	2.650	2.675	614,000	1,633,450	2.6603	17.98	17.81	18.15	17.81	17.98	91,343	17.883	0.00%
2004-10-12	0	2.675	2.675	2.700	2.650	2.675	250,000	666,250	2.6650	17.98	17.98	18.15	17.81	17.98	37,192	17.914	-0.93%
2004-10-11	0	2.700	2.675	2.725	2.650	2.700	550,000	1,476,000	2.6836	18.15	17.98	18.32	17.81	18.15	81,822	18.039	0.93%
2004-10-08	0	2.675	2.650	2.700	2.625	2.700	856,000	2,282,850	2.6669	17.98	17.81	18.15	17.64	18.15	127,345	17.927	0.00%
2004-10-07	0	2.675	2.650	2.700	2.625	2.675	594,000	1,578,350	2.6572	17.98	17.81	18.15	17.64	17.98	88,368	17.861	2.88%
2004-10-06	0	2.600	2.575	2.625	2.600	2.650	390,000	1,028,100	2.6362	17.48	17.31	17.64	17.48	17.81	58,019	17.720	-0.95%
2004-10-05	0	2.625	2.600	2.650	2.575	2.625	340,000	884,250	2.6007	17.64	17.48	17.81	17.31	17.64	50,581	17.482	1.94%
2004-10-04	0	2.575	2.575	2.600	2.475	2.600	792,000	2,013,650	2.5425	17.31	17.31	17.48	16.64	17.48	117,824	17.090	3.62%
2004-09-30	0	2.500	2.500	2.550	2.500	2.550	800,000	2,012,500	2.5156	16.70	16.70	17.04	16.70	17.04	119,732	16.808	0.00%
2004-09-28	0	2.500	2.475	2.525	2.475	2.525	400,000	998,750	2.4969	16.70	16.54	16.87	16.54	16.87	59,866	16.683	-0.99%
2004-09-27	0	2.525	2.475	2.550	2.475	2.525	634,000	1,589,600	2.5073	16.87	16.54	17.04	16.54	16.87	94,888	16.752	1.00%
2004-09-24	0	2.500	2.475	2.525	2.475	2.525	600,000	1,492,300	2.4872	16.70	16.54	16.87	16.54	16.87	89,799	16.618	-0.99%
2004-09-23	0	2.525	2.525	2.550	2.500	2.550	724,000	1,838,700	2.5396	16.87	16.87	17.04	16.70	17.04	108,358	16.969	-0.98%
2004-09-22	0	2.550	2.525	2.550	2.425	2.550	1,012,000	2,519,750	2.4899	17.04	16.87	17.04	16.20	17.04	151,461	16.636	5.15%
2004-09-21	0	2.425	2.400	2.450	2.425	2.450	620,000	1,509,000	2.4339	16.20	16.04	16.37	16.20	16.37	92,793	16.262	0.00%
2004-09-20	0	2.425	2.400	2.450	2.400	2.450	530,000	1,285,500	2.4255	16.20	16.04	16.37	16.04	16.37	79,323	16.206	0.00%
2004-09-17	0	2.425	2.400	2.450	2.400	2.450	510,000	1,234,250	2.4201	16.20	16.04	16.37	16.04	16.37	76,329	16.170	0.00%
2004-09-16	0	2.425	2.400	2.450	2.375	2.425	734,000	1,769,350	2.4106	16.20	16.04	16.37	15.87	16.20	109,854	16.106	1.04%
2004-09-15	0	2.400	2.375	2.425	2.400	2.475	398,000	967,450	2.4308	16.04	15.87	16.20	16.04	16.54	59,567	16.241	-2.04%
2004-09-14	0	2.450	2.425	2.475	2.400	2.450	900,000	2,191,500	2.4350	16.37	16.20	16.54	16.04	16.37	134,699	16.270	0.00%
2004-09-13	0	2.450	2.425	2.450	2.425	2.450	430,000	1,051,900	2.4463	16.37	16.20	16.37	16.20	16.37	64,356	16.345	1.03%
2004-09-10	0	2.425	2.400	2.450	2.350	2.425	764,000	1,818,600	2.3804	16.20	16.04	16.37	15.70	16.20	114,344	15.905	2.11%
2004-09-09	0	2.375	2.350	2.400	2.350	2.425	370,000	882,250	2.3845	15.87	15.70	16.04	15.70	16.20	55,376	15.932	-1.04%
2004-09-08	0	2.400	2.400	2.450	2.400	2.475	260,000	637,500	2.4519	16.04	16.04	16.37	16.04	16.54	38,913	16.383	-2.04%
2004-09-07	0	2.450	2.400	2.450	2.425	2.450	350,000	854,000	2.4400	16.37	16.04	16.37	16.20	16.37	52,383	16.303	0.00%
2004-09-06	0	2.450	2.425	2.450	2.450	2.475	332,000	814,900	2.4545	16.37	16.20	16.37	16.37	16.54	49,689	16.400	0.00%
2004-09-03	0	2.450	2.400	2.450	2.400	2.450	400,000	976,550	2.4414	16.37	16.04	16.37	16.04	16.37	59,866	16.312	1.03%
2004-09-02	0	2.425	2.400	2.450	2.425	2.450	260,000	631,500	2.4288	16.20	16.04	16.37	16.20	16.37	38,913	16.229	-1.02%
2004-09-01	0	2.450	2.425	2.475	2.400	2.475	390,000	950,500	2.4372	16.37	16.20	16.54	16.04	16.54	58,370	16.284	3.16%
2004-08-31	0	2.375	2.375	2.425	2.375	2.475	616,000	1,494,250	2.4257	15.87	15.87	16.20	15.87	16.54	92,194	16.208	-2.06%
2004-08-30	0	2.425	2.400	2.450	2.425	2.450	250,000	606,750	2.4270	16.20	16.04	16.37	16.20	16.37	37,416	16.216	-1.02%
2004-08-27	0	2.450	2.450	2.475	2.425	2.475	426,000	1,042,450	2.4471	16.37	16.37	16.54	16.20	16.54	63,757	16.350	1.03%
2004-08-26	0	2.425	2.425	2.450	2.425	2.475	460,000	1,126,500	2.4489	16.20	16.20	16.37	16.20	16.54	68,846	16.363	-1.02%
2004-08-25	0	2.450	2.400	2.450	2.400	2.450	610,000	1,474,750	2.4176	16.37	16.04	16.37	16.04	16.37	91,296	16.154	1.03%
2004-08-24	0	2.425	2.375	2.425	2.375	2.425	590,000	1,408,500	2.3873	16.20	15.87	16.20	15.87	16.20	88,303	15.951	2.11%
2004-08-23	0	2.375	2.350	2.425	2.375	2.400	610,000	1,459,000	2.3918	15.87	15.70	16.20	15.87	16.04	91,296	15.981	1.06%
2004-08-20	0	2.350	2.275	2.375	2.300	2.350	550,000	1,279,750	2.3268	15.70	15.20	15.87	15.37	15.70	82,316	15.547	-1.05%
2004-08-19	0	2.375	2.350	2.375	2.300	2.375	870,000	2,032,350	2.3360	15.87	15.70	15.87	15.37	15.87	130,209	15.608	3.26%
2004-08-18	0	2.300	2.275	2.300	2.225	2.300	514,000	1,162,850	2.2624	15.37	15.20	15.37	14.87	15.37	76,928	15.116	2.22%
2004-08-17	0	2.250	2.225	2.275	2.200	2.250	390,000	864,000	2.2154	15.03	14.87	15.20	14.70	15.03	58,370	14.802	3.45%
2004-08-16	0	2.175	2.125	2.175	2.125	2.175	290,000	623,500	2.1500	14.53	14.20	14.53	14.20	14.53	43,403	14.365	1.16%
2004-08-13	0	2.150	2.125	2.175	2.125	2.150	210,000	450,250	2.1440	14.37	14.20	14.53	14.20	14.37	31,430	14.326	0.00%
2004-08-12	0	2.150	2.150	2.175	2.125	2.150	330,000	708,750	2.1477	14.37	14.37	14.53	14.20	14.37	49,390	14.350	2.38%
2004-08-11	0	2.100	2.100	2.150	2.100	2.150	288,000	611,050	2.1217	14.03	14.03	14.37	14.03	14.37	43,104	14.176	-1.18%
2004-08-10	0	2.125	2.100	2.150	2.100	2.150	442,000	936,500	2.1188	14.20	14.03	14.37	14.03	14.37	66,152	14.157	0.00%
2004-08-09	0	2.125	2.100	2.150	2.100	2.125	310,000	656,250	2.1169	14.20	14.03	14.37	14.03	14.20	46,396	14.144	-2.30%
2004-08-06	0	2.175	2.175	2.200	2.125	2.175	222,000	479,600	2.1604	14.53	14.53	14.70	14.20	14.53	33,226	14.435	0.00%
2004-08-05	0	2.175	2.125	2.175	2.150	2.175	80,000	172,750	2.1594	14.53	14.20	14.53	14.37	14.53	11,973	14.428	2.35%
2004-08-04	0	2.125	2.100	2.150	2.125	2.125	50,000	106,250	2.1250	14.20	14.03	14.37	14.20	14.20	7,483	14.198	-1.16%
2004-08-03	0	2.150	2.100	2.175	2.150	2.150	100,000	215,000	2.1500	14.37	14.03	14.53	14.37	14.37	14,967	14.365	2.38%
2004-08-02	0	2.100	2.075	2.150	2.100	2.125	90,000	190,000	2.1111	14.03	13.86	14.37	14.03	14.20	13,470	14.106	-3.45%
2004-07-30	0	2.175	2.100	2.175	2.175	2.175	70,000	152,250	2.1750	14.53	14.03	14.53	14.53	14.53	10,477	14.532	2.35%
2004-07-29	0	2.125	2.125	2.175	2.125	2.150	110,000	234,250	2.1295	14.20	14.20	14.53	14.20	14.37	16,463	14.229	-2.30%
2004-07-28	0	2.175	2.125	2.200	2.175	2.175	60,000	130,500	2.1750	14.53	14.20	14.70	14.53	14.53	8,980	14.532	0.00%
2004-07-27	0	2.175	2.125	2.175	2.175	2.175	30,000	65,250	2.1750	14.53	14.20	14.53	14.53	14.53	4,490	14.532	1.16%
2004-07-26	0	2.150	2.100	2.175	2.125	2.150	170,000	364,750	2.1456	14.37	14.03	14.53	14.20	14.37	25,443	14.336	-1.15%
2004-07-23	0	2.175	2.150	2.200	2.125	2.175	230,000	497,000	2.1609	14.53	14.37	14.70	14.20	14.53	34,423	14.438	1.16%
2004-07-22	0	2.150	2.150	2.200	2.150	2.150	130,000	279,500	2.1500	14.37	14.37	14.70	14.37	14.37	19,457	14.365	-2.27%
2004-07-21	0	2.200	2.125	2.200	2.175	2.200	134,000	292,800	2.1851	14.70	14.20	14.70	14.53	14.70	20,055	14.600	3.53%
2004-07-20	0	2.125	2.125	2.175	2.125	2.150	80,000	170,750	2.1344	14.20	14.20	14.53	14.20	14.37	11,973	14.261	-3.41%
2004-07-19	0	2.200	2.175	2.225	2.175	2.200	160,000	349,250	2.1828	14.70	14.53	14.87	14.53	14.70	23,946	14.585	0.00%
2004-07-16	0	2.200	2.150	2.225	2.175	2.200	110,000	240,000	2.1818	14.70	14.37	14.87	14.53	14.70	16,463	14.578	0.00%
2004-07-15	0	2.200	2.175	2.225	2.175	2.200	80,000	175,250	2.1906	14.70	14.53	14.87	14.53	14.70	11,973	14.637	1.15%
2004-07-14	0	2.175	2.125	2.200	2.150	2.175	110,000	237,750	2.1614	14.53	14.20	14.70	14.37	14.53	16,463	14.441	-1.14%
2004-07-13	0	2.200	2.150	2.200	2.200	2.200	50,000	110,000	2.2000	14.70	14.37	14.70	14.70	14.70	7,483	14.699	0.00%
2004-07-12	0	2.200	2.100	2.200	2.125	2.225	372,000	804,700	2.1632	14.70	14.03	14.70	14.20	14.87	55,676	14.453	1.15%
2004-07-09	0	2.175	2.125	2.175	2.175	2.200	140,000	305,750	2.1839	14.53	14.20	14.53	14.53	14.70	20,953	14.592	1.16%
2004-07-08	0	2.150	2.125	2.150	2.125	2.150	154,000	329,100	2.1370	14.37	14.20	14.37	14.20	14.37	23,048	14.279	0.00%
2004-07-07	0	2.150	2.150	2.175	2.150	2.200	180,000	391,750	2.1764	14.37	14.37	14.53	14.37	14.70	26,940	14.542	-1.15%
2004-07-06	0	2.175	2.150	2.200	2.125	2.200	296,000	644,300	2.1767	14.53	14.37	14.70	14.20	14.70	44,301	14.544	0.00%
2004-07-05	0	2.175	2.125	2.175	2.100	2.175	300,000	641,250	2.1375	14.53	14.20	14.53	14.03	14.53	44,900	14.282	1.16%
2004-07-02	0	2.150	2.125	2.175	2.125	2.150	190,000	405,750	2.1355	14.37	14.20	14.53	14.20	14.37	28,436	14.269	-1.15%
2004-06-30	0	2.175	2.150	2.200	2.175	2.225	160,000	351,750	2.1984	14.53	14.37	14.70	14.53	14.87	23,946	14.689	1.16%
2004-06-29	0	2.150	2.100	2.175	2.125	2.200	480,000	1,037,950	2.1624	14.37	14.03	14.53	14.20	14.70	71,839	14.448	0.00%
2004-06-28	0	2.150	2.150	2.200	2.150	2.175	140,000	303,250	2.1661	14.37	14.37	14.70	14.37	14.53	20,953	14.473	-1.15%
2004-06-25	0	2.175	2.175	2.200	2.175	2.250	160,000	355,250	2.2203	14.53	14.53	14.70	14.53	15.03	23,946	14.835	-2.25%
2004-06-24	0	2.225	2.200	2.250	2.225	2.275	120,000	269,250	2.2438	14.87	14.70	15.03	14.87	15.20	17,960	14.992	-1.11%
2004-06-23	0	2.250	2.175	2.250	2.200	2.275	280,000	629,750	2.2491	15.03	14.53	15.03	14.70	15.20	41,906	15.028	2.27%
2004-06-21	0	2.200	2.175	2.225	2.200	2.200	170,000	374,000	2.2000	14.70	14.53	14.87	14.70	14.70	25,443	14.699	1.15%
2004-06-18	0	2.175	2.125	-	2.150	2.200	200,000	432,750	2.1638	14.53	14.20	-	14.37	14.70	29,933	14.457	0.00%
2004-06-17	0	2.175	2.150	2.200	2.150	2.175	220,000	477,250	2.1693	14.53	14.37	14.70	14.37	14.53	32,926	14.494	-2.25%
2004-06-16	0	2.225	2.200	2.250	2.225	2.275	330,000	741,050	2.2456	14.87	14.70	15.03	14.87	15.20	49,390	15.004	2.30%
2004-06-15	0	2.175	2.150	2.200	2.125	2.200	230,000	496,000	2.1565	14.53	14.37	14.70	14.20	14.70	34,423	14.409	1.16%
2004-06-14	0	2.150	2.150	2.225	2.150	2.250	280,000	619,000	2.2107	14.37	14.37	14.87	14.37	15.03	41,906	14.771	-3.37%
2004-06-11	0	2.225	2.200	2.250	2.200	2.225	258,000	572,100	2.2174	14.87	14.70	15.03	14.70	14.87	38,614	14.816	-1.11%
2004-06-10	0	2.250	2.200	2.250	2.150	2.250	360,000	789,750	2.1938	15.03	14.70	15.03	14.37	15.03	53,880	14.658	1.12%
2004-06-09	0	2.225	2.200	2.225	2.200	2.250	250,000	557,800	2.2312	14.87	14.70	14.87	14.70	15.03	37,416	14.908	0.00%
2004-06-08	0	2.225	2.225	2.250	2.200	2.250	290,000	646,750	2.2302	14.87	14.87	15.03	14.70	15.03	43,403	14.901	0.00%
2004-06-07	0	2.225	2.200	2.225	2.225	2.275	210,000	472,750	2.2512	14.87	14.70	14.87	14.87	15.20	31,430	15.041	1.14%
2004-06-04	0	2.200	2.175	2.225	2.200	2.250	170,000	376,750	2.2162	14.70	14.53	14.87	14.70	15.03	25,443	14.808	0.00%
2004-06-03	0	2.200	2.125	2.200	-	-	0	0	-	14.70	14.20	14.70	-	-	0	-	0.00%
2004-06-02	0	2.200	2.150	2.200	2.125	2.200	210,000	457,000	2.1762	14.70	14.37	14.70	14.20	14.70	31,430	14.540	2.33%
2004-06-01	0	2.150	2.150	2.200	2.150	2.175	100,000	216,250	2.1625	14.37	14.37	14.70	14.37	14.53	14,967	14.449	-3.37%
2004-05-31	0	2.225	2.200	2.225	2.250	2.250	70,000	157,500	2.2500	14.87	14.70	14.87	15.03	15.03	10,477	15.034	1.14%
2004-05-28	0	2.200	2.175	2.225	2.200	2.250	150,000	335,250	2.2350	14.70	14.53	14.87	14.70	15.03	22,450	14.933	0.00%
2004-05-27	0	2.200	2.175	2.225	2.200	2.225	230,000	507,500	2.2065	14.70	14.53	14.87	14.70	14.87	34,423	14.743	0.00%
2004-05-25	0	2.200	2.175	2.200	2.200	2.200	80,000	176,000	2.2000	14.70	14.53	14.70	14.70	14.70	11,973	14.699	-1.12%
2004-05-24	0	2.225	2.200	2.275	2.225	2.275	180,000	404,750	2.2486	14.87	14.70	15.20	14.87	15.20	26,940	15.024	-1.11%
2004-05-21	0	2.250	2.200	2.250	2.225	2.250	140,000	314,000	2.2429	15.03	14.70	15.03	14.87	15.03	20,953	14.986	3.45%
2004-05-20	0	2.175	2.175	2.250	2.175	2.275	270,000	601,500	2.2278	14.53	14.53	15.03	14.53	15.20	40,410	14.885	-3.33%
2004-05-19	0	2.250	2.175	2.250	2.200	2.275	390,000	871,750	2.2353	15.03	14.53	15.03	14.70	15.20	58,370	14.935	4.65%
2004-05-18	0	2.150	2.125	2.175	2.125	2.150	130,000	278,250	2.1404	14.37	14.20	14.53	14.20	14.37	19,457	14.301	0.00%
2004-05-17	0	2.150	2.125	2.175	2.125	2.150	158,000	339,250	2.1472	14.37	14.20	14.53	14.20	14.37	23,647	14.346	0.00%
2004-05-14	0	2.150	2.125	2.175	2.125	2.150	290,000	620,750	2.1405	14.37	14.20	14.53	14.20	14.37	43,403	14.302	0.70%
2004-05-13	0	2.200	2.150	2.225	2.150	2.200	400,000	875,750	2.1894	14.27	13.94	14.43	13.94	14.27	61,689	14.196	0.00%
2004-05-12	0	2.200	2.175	2.225	2.200	2.225	170,000	375,250	2.2074	14.27	14.10	14.43	14.27	14.43	26,218	14.313	1.15%
2004-05-11	0	2.175	2.125	2.175	2.100	2.175	290,000	618,250	2.1319	14.10	13.78	14.10	13.62	14.10	44,724	13.824	1.16%
2004-05-10	0	2.150	2.150	2.175	2.150	2.175	150,000	324,500	2.1633	13.94	13.94	14.10	13.94	14.10	23,133	14.027	-3.37%
2004-05-07	0	2.225	2.200	2.225	2.200	2.250	170,000	380,750	2.2397	14.43	14.27	14.43	14.27	14.59	26,218	14.523	0.00%
2004-05-06	0	2.225	2.175	2.225	2.200	2.250	320,000	712,500	2.2266	14.43	14.10	14.43	14.27	14.59	49,351	14.437	1.14%
2004-05-05	0	2.200	2.175	2.225	2.175	2.200	270,000	590,000	2.1852	14.27	14.10	14.43	14.10	14.27	41,640	14.169	0.00%
2004-05-04	0	2.200	2.175	2.225	2.200	2.250	210,000	465,500	2.2167	14.27	14.10	14.43	14.27	14.59	32,387	14.373	1.15%
2004-05-03	0	2.175	2.175	2.200	2.175	2.200	110,000	240,500	2.1864	14.10	14.10	14.27	14.10	14.27	16,964	14.177	0.00%
2004-04-30	0	2.175	2.125	2.200	2.150	2.200	210,000	458,000	2.1810	14.10	13.78	14.27	13.94	14.27	32,387	14.142	-1.14%
2004-04-29	0	2.200	2.125	2.225	2.150	2.200	140,000	305,500	2.1821	14.27	13.78	14.43	13.94	14.27	21,591	14.149	0.00%
2004-04-28	0	2.200	2.150	2.200	2.200	2.200	140,000	308,000	2.2000	14.27	13.94	14.27	14.27	14.27	21,591	14.265	0.00%
2004-04-27	0	2.200	2.150	2.200	2.200	2.225	200,000	441,000	2.2050	14.27	13.94	14.27	14.27	14.43	30,844	14.298	2.33%
2004-04-26	0	2.150	2.150	2.200	2.150	2.175	270,000	581,000	2.1519	13.94	13.94	14.27	13.94	14.10	41,640	13.953	-1.15%
2004-04-23	0	2.175	2.150	2.200	2.175	2.200	140,000	307,000	2.1929	14.10	13.94	14.27	14.10	14.27	21,591	14.219	0.00%
2004-04-22	0	2.175	2.150	2.200	2.175	2.225	220,000	487,250	2.2148	14.10	13.94	14.27	14.10	14.43	33,929	14.361	-1.14%
2004-04-21	0	2.200	2.150	2.225	2.150	2.200	190,000	412,250	2.1697	14.27	13.94	14.43	13.94	14.27	29,302	14.069	-1.12%
2004-04-20	0	2.225	2.175	2.225	2.225	2.225	110,000	244,750	2.2250	14.43	14.10	14.43	14.43	14.43	16,964	14.427	1.14%
2004-04-19	0	2.200	2.175	2.225	2.200	2.225	290,000	640,250	2.2078	14.27	14.10	14.43	14.27	14.43	44,724	14.315	-1.12%
2004-04-16	0	2.225	2.200	2.250	2.225	2.250	170,000	380,750	2.2397	14.43	14.27	14.59	14.43	14.59	26,218	14.523	1.14%
2004-04-15	0	2.200	2.175	2.225	2.150	2.200	240,000	523,000	2.1792	14.27	14.10	14.43	13.94	14.27	37,013	14.130	0.00%
2004-04-14	0	2.200	2.175	2.250	2.200	2.225	110,000	243,250	2.2114	14.27	14.10	14.59	14.27	14.43	16,964	14.339	-3.30%
2004-04-13	0	2.275	2.225	2.275	2.250	2.275	90,000	203,500	2.2611	14.75	14.43	14.75	14.59	14.75	13,880	14.661	2.25%
2004-04-08	0	2.225	2.225	2.250	2.225	2.225	90,000	200,250	2.2250	14.43	14.43	14.59	14.43	14.43	13,880	14.427	-2.20%
2004-04-07	0	2.275	2.225	2.300	2.200	2.275	150,000	338,000	2.2533	14.75	14.43	14.91	14.27	14.75	23,133	14.611	0.00%
2004-04-06	0	2.275	2.225	2.300	2.250	2.300	430,000	977,500	2.2733	14.75	14.43	14.91	14.59	14.91	66,315	14.740	0.00%
2004-04-02	0	2.275	2.200	2.275	2.250	2.275	160,000	361,250	2.2578	14.75	14.27	14.75	14.59	14.75	24,676	14.640	1.11%
2004-04-01	0	2.250	2.175	2.275	2.175	2.250	512,000	1,147,350	2.2409	14.59	14.10	14.75	14.10	14.59	78,962	14.530	-3.23%
2004-03-31	0	2.325	2.200	2.325	2.350	2.350	50,000	117,500	2.3500	15.08	14.27	15.08	15.24	15.24	7,711	15.238	-2.11%
2004-03-30	0	2.375	2.225	2.400	2.375	2.400	230,000	547,750	2.3815	15.40	14.43	15.56	15.40	15.56	35,471	15.442	1.06%
2004-03-29	0	2.350	2.250	2.350	2.325	2.350	210,000	492,500	2.3452	15.24	14.59	15.24	15.08	15.24	32,387	15.207	1.08%
2004-03-26	0	2.325	2.300	2.325	2.325	2.400	190,000	449,250	2.3645	15.08	14.91	15.08	15.08	15.56	29,302	15.332	-1.06%
2004-03-25	0	2.350	2.275	2.375	2.325	2.350	130,000	304,750	2.3442	15.24	14.75	15.40	15.08	15.24	20,049	15.200	0.00%
2004-03-24	0	2.350	2.250	2.375	2.325	2.350	200,000	469,250	2.3463	15.24	14.59	15.40	15.08	15.24	30,844	15.213	0.00%
2004-03-23	0	2.350	2.250	2.350	2.325	2.350	200,000	467,500	2.3375	15.24	14.59	15.24	15.08	15.24	30,844	15.157	2.17%
2004-03-22	0	2.300	2.275	2.375	2.300	2.325	90,000	207,500	2.3056	14.91	14.75	15.40	14.91	15.08	13,880	14.950	-2.13%
2004-03-19	0	2.350	2.275	2.375	2.350	2.350	80,000	188,000	2.3500	15.24	14.75	15.40	15.24	15.24	12,338	15.238	1.08%
2004-03-18	0	2.325	2.275	2.350	2.275	2.350	320,000	738,500	2.3078	15.08	14.75	15.24	14.75	15.24	49,351	14.964	-2.11%
2004-03-17	0	2.375	2.300	2.400	2.350	2.375	160,000	377,500	2.3594	15.40	14.91	15.56	15.24	15.40	24,676	15.299	2.15%
2004-03-16	0	2.325	2.300	2.375	2.275	2.325	290,000	672,500	2.3190	15.08	14.91	15.40	14.75	15.08	44,724	15.037	-1.06%
2004-03-15	0	2.350	2.350	2.375	2.350	2.350	70,000	164,500	2.3500	15.24	15.24	15.40	15.24	15.24	10,796	15.238	2.17%
2004-03-12	0	2.300	2.300	2.350	2.275	2.300	32,000	73,550	2.2984	14.91	14.91	15.24	14.75	14.91	4,935	14.903	0.00%
2004-03-11	0	2.300	2.275	2.450	2.275	2.325	114,000	262,300	2.3009	14.91	14.75	15.89	14.75	15.08	17,581	14.919	-5.15%
2004-03-10	0	2.425	2.300	2.450	2.425	2.425	30,000	72,750	2.4250	15.72	14.91	15.89	15.72	15.72	4,627	15.724	1.04%
2004-03-09	0	2.400	2.350	2.475	2.400	2.450	90,000	217,500	2.4167	15.56	15.24	16.05	15.56	15.89	13,880	15.670	-2.04%
2004-03-08	0	2.450	2.325	2.450	2.450	2.450	100,000	245,000	2.4500	15.89	15.08	15.89	15.89	15.89	15,422	15.886	2.08%
2004-03-05	0	2.400	2.375	2.450	2.400	2.400	30,000	72,000	2.4000	15.56	15.40	15.89	15.56	15.56	4,627	15.562	-1.03%
2004-03-04	0	2.425	2.375	2.425	2.425	2.450	190,000	461,250	2.4276	15.72	15.40	15.72	15.72	15.89	29,302	15.741	0.00%
2004-03-03	0	2.425	2.350	2.425	2.425	2.425	26,000	63,050	2.4250	15.72	15.24	15.72	15.72	15.72	4,010	15.724	0.00%
2004-03-02	0	2.425	2.400	2.425	2.400	2.425	60,000	145,000	2.4167	15.72	15.56	15.72	15.56	15.72	9,253	15.670	-1.02%
2004-03-01	0	2.450	2.350	2.500	2.450	2.475	34,000	83,650	2.4603	15.89	15.24	16.21	15.89	16.05	5,244	15.953	1.03%
2004-02-27	0	2.425	2.350	2.450	2.400	2.450	242,000	586,000	2.4215	15.72	15.24	15.89	15.56	15.89	37,322	15.701	0.00%
2004-02-26	0	2.425	2.350	2.450	2.425	2.425	110,000	266,750	2.4250	15.72	15.24	15.89	15.72	15.72	16,964	15.724	0.00%
2004-02-25	0	2.425	2.375	2.450	2.425	2.425	46,000	111,550	2.4250	15.72	15.40	15.89	15.72	15.72	7,094	15.724	-2.02%
2004-02-24	0	2.475	2.425	2.475	2.425	2.475	166,000	405,400	2.4422	16.05	15.72	16.05	15.72	16.05	25,601	15.835	2.06%
2004-02-23	0	2.425	2.400	2.425	2.400	2.425	148,000	358,400	2.4216	15.72	15.56	15.72	15.56	15.72	22,825	15.702	-2.02%
2004-02-20	0	2.475	2.400	2.500	2.450	2.475	164,000	404,500	2.4665	16.05	15.56	16.21	15.89	16.05	25,292	15.993	1.02%
2004-02-19	0	2.450	2.400	2.500	2.400	2.450	136,000	330,800	2.4324	15.89	15.56	16.21	15.56	15.89	20,974	15.772	0.00%
2004-02-18	0	2.450	2.350	2.475	2.400	2.450	260,000	631,000	2.4269	15.89	15.24	16.05	15.56	15.89	40,098	15.737	4.26%
2004-02-17	0	2.350	2.350	2.500	2.350	2.500	382,000	921,500	2.4123	15.24	15.24	16.21	15.24	16.21	58,913	15.642	-8.74%
2004-02-16	0	2.575	2.500	2.600	2.500	2.600	216,000	557,000	2.5787	16.70	16.21	16.86	16.21	16.86	33,312	16.721	0.98%
2004-02-13	0	2.550	2.525	2.550	2.500	2.550	194,000	489,500	2.5232	16.53	16.37	16.53	16.21	16.53	29,919	16.361	0.99%
2004-02-12	0	2.525	2.500	2.525	2.500	2.575	168,000	427,650	2.5455	16.37	16.21	16.37	16.21	16.70	25,909	16.506	-0.98%
2004-02-11	0	2.550	2.500	2.600	2.500	2.550	294,000	742,950	2.5270	16.53	16.21	16.86	16.21	16.53	45,341	16.386	2.00%
2004-02-10	0	2.500	2.475	2.525	2.500	2.600	320,000	817,000	2.5531	16.21	16.05	16.37	16.21	16.86	49,351	16.555	-3.85%
2004-02-09	0	2.600	2.550	2.600	2.600	2.600	172,000	447,200	2.6000	16.86	16.53	16.86	16.86	16.86	26,526	16.859	0.97%
2004-02-06	0	2.575	2.525	2.600	2.525	2.575	228,000	582,200	2.5535	16.70	16.37	16.86	16.37	16.70	35,163	16.557	0.98%
2004-02-05	0	2.550	2.525	2.550	2.500	2.550	246,000	622,100	2.5289	16.53	16.37	16.53	16.21	16.53	37,939	16.398	0.99%
2004-02-04	0	2.525	2.500	2.550	2.475	2.550	584,000	1,467,150	2.5122	16.37	16.21	16.53	16.05	16.53	90,066	16.290	1.00%
2004-02-03	0	2.500	2.500	2.550	2.475	2.525	524,000	1,312,350	2.5045	16.21	16.21	16.53	16.05	16.37	80,812	16.239	-2.91%
2004-02-02	0	2.575	2.450	2.700	2.475	2.575	502,000	1,267,000	2.5239	16.70	15.89	17.51	16.05	16.70	77,419	16.365	-4.63%
2004-01-30	0	2.700	2.650	2.725	2.575	2.750	216,000	577,750	2.6748	17.51	17.18	17.67	16.70	17.83	33,312	17.344	-8.47%
2004-01-29	0	2.950	2.800	2.950	2.900	3.000	260,000	763,400	2.9362	19.13	18.16	19.13	18.80	19.45	40,098	19.038	-4.07%
2004-01-28	0	3.075	2.925	3.100	3.050	3.075	154,000	473,200	3.0727	19.94	18.97	20.10	19.78	19.94	23,750	19.924	0.00%
2004-01-27	0	3.075	3.025	3.125	3.025	3.075	254,000	778,350	3.0644	19.94	19.61	20.26	19.61	19.94	39,172	19.870	-2.38%
2004-01-26	0	3.150	3.100	3.150	3.025	3.150	392,000	1,209,950	3.0866	20.43	20.10	20.43	19.61	20.43	60,455	20.014	3.28%
2004-01-21	0	3.050	3.000	3.050	3.025	3.100	650,000	1,990,000	3.0615	19.78	19.45	19.78	19.61	20.10	100,244	19.852	-1.61%
2004-01-20	0	3.100	3.025	3.100	3.075	3.100	262,000	812,100	3.0996	20.10	19.61	20.10	19.94	20.10	40,406	20.098	0.00%
2004-01-19	0	3.100	3.025	3.100	3.050	3.100	456,000	1,398,800	3.0675	20.10	19.61	20.10	19.78	20.10	70,325	19.890	1.64%
2004-01-16	0	3.050	3.000	3.075	3.050	3.100	512,000	1,564,350	3.0554	19.78	19.45	19.94	19.78	20.10	78,962	19.812	0.00%
2004-01-15	0	3.050	3.050	3.075	3.025	3.050	300,000	914,600	3.0487	19.78	19.78	19.94	19.61	19.78	46,267	19.768	0.00%
2004-01-14	0	3.050	3.025	3.050	3.025	3.150	360,000	1,107,150	3.0754	19.78	19.61	19.78	19.61	20.43	55,520	19.941	-3.17%
2004-01-13	0	3.150	3.125	3.175	3.150	3.225	350,000	1,110,700	3.1734	20.43	20.26	20.59	20.43	20.91	53,978	20.577	-2.33%
2004-01-12	0	3.225	3.200	3.225	3.225	3.300	306,000	995,200	3.2523	20.91	20.75	20.91	20.91	21.40	47,192	21.088	-3.01%
2004-01-09	0	3.325	3.300	3.350	3.325	3.500	972,000	3,328,150	3.4240	21.56	21.40	21.72	21.56	22.69	149,904	22.202	-3.62%
2004-01-08	0	3.450	3.425	3.475	3.450	3.550	310,000	1,080,500	3.4855	22.37	22.21	22.53	22.37	23.02	47,809	22.600	-2.82%
2004-01-07	0	3.550	3.525	3.575	3.550	3.625	546,000	1,960,200	3.5901	23.02	22.86	23.18	23.02	23.51	84,205	23.279	-1.39%
2004-01-06	0	3.600	3.550	3.600	3.550	3.650	932,000	3,344,800	3.5888	23.34	23.02	23.34	23.02	23.67	143,735	23.271	-0.69%
2004-01-05	0	3.625	3.575	3.625	3.525	3.625	790,000	2,818,750	3.5680	23.51	23.18	23.51	22.86	23.51	121,835	23.136	1.40%
2004-01-02	0	3.575	3.550	3.600	3.525	3.600	910,000	3,248,250	3.5695	23.18	23.02	23.34	22.86	23.34	140,342	23.145	1.42%
2003-12-31	0	3.525	3.500	3.550	3.500	3.575	1,072,000	3,776,600	3.5229	22.86	22.69	23.02	22.69	23.18	165,326	22.843	-0.70%
2003-12-30	0	3.550	3.500	3.575	3.450	3.550	1,602,000	5,635,950	3.5181	23.02	22.69	23.18	22.37	23.02	247,064	22.812	3.65%
2003-12-29	0	3.425	3.400	3.450	3.400	3.500	1,058,000	3,633,750	3.4345	22.21	22.05	22.37	22.05	22.69	163,167	22.270	-1.44%
2003-12-24	0	3.475	3.450	3.475	3.475	3.525	316,000	1,108,100	3.5066	22.53	22.37	22.53	22.53	22.86	48,734	22.738	0.00%
2003-12-23	0	3.475	3.450	3.500	3.450	3.500	964,000	3,352,400	3.4776	22.53	22.37	22.69	22.37	22.69	148,670	22.549	-0.71%
2003-12-22	0	3.500	3.500	3.550	3.500	3.550	748,000	2,630,200	3.5163	22.69	22.69	23.02	22.69	23.02	115,358	22.800	0.00%
2003-12-19	0	3.500	3.475	3.525	3.450	3.525	1,068,000	3,727,000	3.4897	22.69	22.53	22.86	22.37	22.86	164,709	22.628	1.45%
2003-12-18	0	3.450	3.450	3.475	3.425	3.475	918,000	3,162,500	3.4450	22.37	22.37	22.53	22.21	22.53	141,576	22.338	1.47%
2003-12-17	0	3.400	3.400	3.450	3.400	3.500	908,000	3,142,850	3.4613	22.05	22.05	22.37	22.05	22.69	140,034	22.444	-1.45%
2003-12-16	0	3.450	3.400	3.475	3.400	3.450	942,000	3,238,950	3.4384	22.37	22.05	22.53	22.05	22.37	145,277	22.295	-0.72%
2003-12-15	0	3.475	3.450	3.475	3.450	3.500	940,000	3,267,000	3.4755	22.53	22.37	22.53	22.37	22.69	144,969	22.536	0.72%
2003-12-12	0	3.450	3.425	3.475	3.425	3.475	1,230,000	4,246,000	3.4520	22.37	22.21	22.53	22.21	22.53	189,693	22.384	0.00%
2003-12-11	0	3.450	3.425	3.475	3.375	3.450	940,000	3,227,000	3.4330	22.37	22.21	22.53	21.88	22.37	144,969	22.260	0.00%
2003-12-10	0	3.450	3.400	3.450	3.425	3.450	1,150,000	3,957,750	3.4415	22.37	22.05	22.37	22.21	22.37	177,355	22.315	-0.72%
2003-12-09	0	3.475	3.425	3.475	3.425	3.475	844,000	2,917,300	3.4565	22.53	22.21	22.53	22.21	22.53	130,163	22.413	0.72%
2003-12-08	0	3.450	3.400	3.450	3.400	3.450	1,140,000	3,911,000	3.4307	22.37	22.05	22.37	22.05	22.37	175,813	22.245	-0.72%
2003-12-05	0	3.475	3.425	3.475	3.450	3.475	1,030,000	3,567,250	3.4633	22.53	22.21	22.53	22.37	22.53	158,849	22.457	-0.71%
2003-12-04	0	3.500	3.450	3.500	3.425	3.500	1,500,000	5,186,750	3.4578	22.69	22.37	22.69	22.21	22.69	231,333	22.421	0.72%
2003-12-03	0	3.475	3.425	3.475	3.450	3.500	1,010,000	3,518,250	3.4834	22.53	22.21	22.53	22.37	22.69	155,764	22.587	0.72%
2003-12-02	0	3.450	3.425	3.475	3.450	3.500	1,240,000	4,296,750	3.4651	22.37	22.21	22.53	22.37	22.69	191,235	22.468	-0.72%
2003-12-01	0	3.475	3.400	3.475	3.375	3.475	1,490,000	5,120,000	3.4362	22.53	22.05	22.53	21.88	22.53	229,791	22.281	0.72%
2003-11-28	0	3.450	3.400	3.450	3.425	3.450	1,210,000	4,149,250	3.4291	22.37	22.05	22.37	22.21	22.37	186,609	22.235	0.73%
2003-11-27	0	3.425	3.375	3.425	3.375	3.425	1,500,000	5,096,750	3.3978	22.21	21.88	22.21	21.88	22.21	231,333	22.032	0.00%
2003-11-26	0	3.425	3.400	3.450	3.400	3.475	1,460,000	5,018,000	3.4370	22.21	22.05	22.37	22.05	22.53	225,164	22.286	0.00%
2003-11-25	0	3.425	3.375	3.450	3.375	3.450	1,440,000	4,924,250	3.4196	22.21	21.88	22.37	21.88	22.37	222,080	22.173	1.48%
2003-11-24	0	3.375	3.325	3.375	3.325	3.375	1,460,000	4,891,750	3.3505	21.88	21.56	21.88	21.56	21.88	225,164	21.725	0.00%
2003-11-21	0	3.375	3.350	3.400	3.300	3.375	1,180,000	3,941,250	3.3400	21.88	21.72	22.05	21.40	21.88	181,982	21.657	-0.74%
2003-11-20	0	3.400	3.350	3.400	3.325	3.400	1,110,000	3,725,700	3.3565	22.05	21.72	22.05	21.56	22.05	171,186	21.764	2.26%
2003-11-19	0	3.325	3.325	3.350	3.325	3.425	1,290,000	4,354,500	3.3756	21.56	21.56	21.72	21.56	22.21	198,946	21.888	-2.92%
2003-11-18	0	3.425	3.400	3.450	3.375	3.425	1,310,000	4,458,000	3.4031	22.21	22.05	22.37	21.88	22.21	202,031	22.066	0.00%
2003-11-17	0	3.425	3.400	3.425	3.375	3.425	1,076,000	3,665,150	3.4063	22.21	22.05	22.21	21.88	22.21	165,943	22.087	-1.44%
2003-11-14	0	3.475	3.425	3.500	3.400	3.475	1,354,000	4,671,650	3.4503	22.53	22.21	22.69	22.05	22.53	208,817	22.372	0.00%
2003-11-13	0	3.475	3.450	3.500	3.425	3.475	1,104,000	3,826,650	3.4662	22.53	22.37	22.69	22.21	22.53	170,261	22.475	2.21%
2003-11-12	0	3.400	3.400	3.425	3.375	3.475	1,004,000	3,459,300	3.4455	22.05	22.05	22.21	21.88	22.53	154,839	22.341	0.00%
2003-11-11	0	3.400	3.375	3.425	3.350	3.400	1,184,000	4,003,500	3.3813	22.05	21.88	22.21	21.72	22.05	182,599	21.925	-1.45%
2003-11-10	0	3.450	3.400	3.475	3.400	3.475	1,018,000	3,504,800	3.4428	22.37	22.05	22.53	22.05	22.53	156,998	22.324	1.47%
2003-11-07	0	3.400	3.375	3.425	3.325	3.425	1,778,000	6,021,300	3.3866	22.05	21.88	22.21	21.56	22.21	274,207	21.959	1.49%
2003-11-06	0	3.350	3.350	3.400	3.350	3.450	1,000,000	3,420,750	3.4208	21.72	21.72	22.05	21.72	22.37	154,222	22.181	-4.29%
2003-11-05	0	3.500	3.450	3.525	3.350	3.500	1,380,000	4,750,400	3.4423	22.69	22.37	22.86	21.72	22.69	212,826	22.321	1.45%
2003-11-04	0	3.450	3.400	3.450	3.425	3.475	1,060,000	3,666,500	3.4590	22.37	22.05	22.37	22.21	22.53	163,475	22.428	0.00%
2003-11-03	0	3.450	3.400	3.450	3.400	3.450	1,080,000	3,714,500	3.4394	22.37	22.05	22.37	22.05	22.37	166,560	22.301	0.73%
2003-10-31	0	3.425	3.425	3.450	3.400	3.450	1,070,000	3,661,000	3.4215	22.21	22.21	22.37	22.05	22.37	165,017	22.186	0.74%
2003-10-30	0	3.400	3.400	3.450	3.400	3.450	1,130,000	3,868,750	3.4237	22.05	22.05	22.37	22.05	22.37	174,271	22.200	-1.45%
2003-10-29	0	3.450	3.425	3.475	3.450	3.475	874,000	3,029,300	3.4660	22.37	22.21	22.53	22.37	22.53	134,790	22.474	0.00%
2003-10-28	0	3.450	3.425	3.475	3.450	3.450	1,334,000	4,602,300	3.4500	22.37	22.21	22.53	22.37	22.37	205,732	22.370	0.00%
2003-10-27	0	3.450	3.400	3.450	3.400	3.450	1,360,000	4,670,250	3.4340	22.37	22.05	22.37	22.05	22.37	209,742	22.267	0.73%
2003-10-24	0	3.425	3.400	3.450	3.350	3.475	1,430,000	4,857,500	3.3969	22.21	22.05	22.37	21.72	22.53	220,537	22.026	0.00%
2003-10-23	0	3.425	3.375	3.450	3.400	3.450	1,256,000	4,298,300	3.4222	22.21	21.88	22.37	22.05	22.37	193,703	22.190	-1.44%
2003-10-22	0	3.475	3.425	3.475	3.425	3.475	1,040,000	3,597,100	3.4588	22.53	22.21	22.53	22.21	22.53	160,391	22.427	0.00%
2003-10-21	0	3.475	3.450	3.475	3.425	3.500	1,150,000	4,005,250	3.4828	22.53	22.37	22.53	22.21	22.69	177,355	22.583	0.72%
2003-10-20	0	3.450	3.425	3.450	3.450	3.475	1,300,000	4,489,000	3.4531	22.37	22.21	22.37	22.37	22.53	200,489	22.390	-1.43%
2003-10-17	0	3.500	3.450	3.500	3.425	3.500	1,020,000	3,532,700	3.4634	22.69	22.37	22.69	22.21	22.69	157,306	22.457	0.00%
2003-10-16	0	3.500	3.450	3.500	3.425	3.525	1,214,000	4,211,150	3.4688	22.69	22.37	22.69	22.21	22.86	187,225	22.492	0.00%
2003-10-15	0	3.500	3.475	3.525	3.500	3.575	820,000	2,893,000	3.5280	22.69	22.53	22.86	22.69	23.18	126,462	22.876	-1.41%
2003-10-14	0	3.550	3.525	3.575	3.525	3.675	1,370,000	4,953,550	3.6157	23.02	22.86	23.18	22.86	23.83	211,284	23.445	-1.39%
2003-10-13	0	3.600	3.550	3.600	3.525	3.600	1,240,000	4,404,750	3.5522	23.34	23.02	23.34	22.86	23.34	191,235	23.033	0.00%
2003-10-10	0	3.600	3.550	3.625	3.550	3.625	1,066,000	3,835,750	3.5983	23.34	23.02	23.51	23.02	23.51	164,401	23.332	-1.37%
2003-10-09	0	3.650	3.600	3.650	3.550	3.650	1,416,000	5,099,250	3.6012	23.67	23.34	23.67	23.02	23.67	218,378	23.351	1.39%
2003-10-08	0	3.600	3.550	3.625	3.575	3.625	990,000	3,555,250	3.5912	23.34	23.02	23.51	23.18	23.51	152,680	23.286	0.00%
2003-10-07	0	3.600	3.575	3.625	3.550	3.700	1,240,000	4,480,250	3.6131	23.34	23.18	23.51	23.02	23.99	191,235	23.428	-0.69%
2003-10-06	0	3.625	3.600	3.650	3.625	3.675	1,210,000	4,412,250	3.6465	23.51	23.34	23.67	23.51	23.83	186,609	23.644	0.00%
2003-10-03	0	3.625	3.600	3.650	3.550	3.625	1,520,000	5,444,750	3.5821	23.51	23.34	23.67	23.02	23.51	234,417	23.227	0.00%
2003-10-02	0	3.625	3.550	3.625	3.575	3.650	1,190,000	4,306,000	3.6185	23.51	23.02	23.51	23.18	23.67	183,524	23.463	1.40%
2003-09-30	0	3.575	3.550	3.575	3.475	3.600	1,186,000	4,208,600	3.5486	23.18	23.02	23.18	22.53	23.34	182,907	23.009	3.62%
2003-09-29	0	3.450	3.400	3.475	3.400	3.475	1,496,000	5,130,200	3.4293	22.37	22.05	22.53	22.05	22.53	230,716	22.236	-0.72%
2003-09-26	0	3.475	3.425	3.475	3.400	3.475	1,236,000	4,238,150	3.4289	22.53	22.21	22.53	22.05	22.53	190,618	22.234	0.00%
2003-09-25	0	3.475	3.425	3.475	3.450	3.475	1,112,000	3,856,600	3.4682	22.53	22.21	22.53	22.37	22.53	171,495	22.488	0.00%
2003-09-24	0	3.475	3.450	3.500	3.425	3.500	1,294,000	4,481,050	3.4629	22.53	22.37	22.69	22.21	22.69	199,563	22.454	1.46%
2003-09-23	0	3.425	3.375	3.425	3.325	3.425	1,134,000	3,813,300	3.3627	22.21	21.88	22.21	21.56	22.21	174,888	21.804	-0.29%
2003-09-22	0	3.450	3.425	3.475	3.450	3.500	1,066,000	3,691,550	3.4630	22.27	22.11	22.43	22.27	22.60	165,119	22.357	-0.72%
2003-09-19	0	3.475	3.450	3.500	3.450	3.525	1,376,000	4,781,450	3.4749	22.43	22.27	22.60	22.27	22.76	213,136	22.434	0.00%
2003-09-18	0	3.475	3.450	3.475	3.450	3.500	594,000	2,070,500	3.4857	22.43	22.27	22.43	22.27	22.60	92,008	22.504	-1.42%
2003-09-17	0	3.525	3.500	3.550	3.500	3.575	1,112,000	3,942,750	3.5456	22.76	22.60	22.92	22.60	23.08	172,244	22.891	0.71%
2003-09-16	0	3.500	3.475	3.525	3.450	3.525	1,262,000	4,399,550	3.4862	22.60	22.43	22.76	22.27	22.76	195,478	22.507	-1.41%
2003-09-15	0	3.550	3.500	3.550	3.500	3.575	1,064,000	3,766,950	3.5404	22.92	22.60	22.92	22.60	23.08	164,809	22.856	0.00%
2003-09-11	0	3.550	3.525	3.550	3.475	3.550	974,000	3,429,200	3.5207	22.92	22.76	22.92	22.43	22.92	150,868	22.730	1.43%
2003-09-10	0	3.500	3.475	3.525	3.450	3.575	974,000	3,404,650	3.4955	22.60	22.43	22.76	22.27	23.08	150,868	22.567	-2.78%
2003-09-09	0	3.600	3.550	3.625	3.475	3.725	1,840,000	6,606,250	3.5904	23.24	22.92	23.40	22.43	24.05	285,008	23.179	-0.69%
2003-09-08	0	3.625	3.600	3.650	3.550	3.650	932,000	3,357,500	3.6025	23.40	23.24	23.56	22.92	23.56	144,363	23.257	-0.68%
2003-09-05	0	3.650	3.600	3.650	3.600	3.700	1,156,000	4,217,650	3.6485	23.56	23.24	23.56	23.24	23.89	179,059	23.555	0.00%
2003-09-04	0	3.650	3.600	3.675	3.625	3.725	810,000	2,969,500	3.6660	23.56	23.24	23.73	23.40	24.05	125,465	23.668	0.69%
2003-09-03	0	3.625	3.575	3.650	3.550	3.650	1,272,000	4,592,000	3.6101	23.40	23.08	23.56	22.92	23.56	197,027	23.306	1.40%
2003-09-02	0	3.575	3.550	3.600	3.550	3.675	830,000	2,988,000	3.6000	23.08	22.92	23.24	22.92	23.73	128,563	23.241	-1.38%
2003-09-01	0	3.625	3.575	3.625	3.600	3.650	844,000	3,064,500	3.6309	23.40	23.08	23.40	23.24	23.56	130,732	23.441	0.00%
2003-08-29	0	3.625	3.575	3.625	3.550	3.625	864,000	3,091,000	3.5775	23.40	23.08	23.40	22.92	23.40	133,830	23.097	2.11%
2003-08-28	0	3.550	3.525	3.575	3.500	3.600	980,000	3,472,750	3.5436	22.92	22.76	23.08	22.60	23.24	151,797	22.878	0.00%
2003-08-27	0	3.550	3.525	3.575	3.500	3.600	1,546,000	5,502,550	3.5592	22.92	22.76	23.08	22.60	23.24	239,468	22.978	-0.70%
2003-08-26	0	3.575	3.500	3.575	3.500	3.575	1,470,000	5,202,500	3.5391	23.08	22.60	23.08	22.60	23.08	227,696	22.848	0.00%
2003-08-25	0	3.575	3.550	3.600	3.525	3.625	1,030,000	3,675,500	3.5684	23.08	22.92	23.24	22.76	23.40	159,542	23.038	-0.69%
2003-08-22	0	3.600	3.550	3.625	3.550	3.625	1,182,000	4,249,000	3.5948	23.24	22.92	23.40	22.92	23.40	183,086	23.208	0.70%
2003-08-21	0	3.575	3.550	3.575	3.500	3.575	2,152,000	7,605,650	3.5342	23.08	22.92	23.08	22.60	23.08	333,335	22.817	1.42%
2003-08-20	0	3.525	3.500	3.550	3.500	3.600	1,600,000	5,683,200	3.5520	22.76	22.60	22.92	22.60	23.24	247,833	22.932	-0.70%
2003-08-19	0	3.550	3.550	3.575	3.550	3.625	1,968,000	7,082,800	3.5990	22.92	22.92	23.08	22.92	23.40	304,834	23.235	-0.70%
2003-08-18	0	3.575	3.575	3.625	3.575	3.650	872,000	3,143,950	3.6054	23.08	23.08	23.40	23.08	23.56	135,069	23.277	0.00%
2003-08-15	0	3.575	3.550	3.575	3.525	3.600	1,692,000	6,005,600	3.5494	23.08	22.92	23.08	22.76	23.24	262,083	22.915	0.00%
2003-08-14	0	3.575	3.550	3.575	3.525	3.600	842,000	3,001,400	3.5646	23.08	22.92	23.08	22.76	23.24	130,422	23.013	0.00%
2003-08-13	0	3.575	3.550	3.575	3.525	3.600	1,292,000	4,597,200	3.5582	23.08	22.92	23.08	22.76	23.24	200,125	22.972	2.14%
2003-08-12	0	3.500	3.450	3.500	3.475	3.525	1,104,000	3,858,100	3.4947	22.60	22.27	22.60	22.43	22.76	171,005	22.561	1.45%
2003-08-11	0	3.450	3.450	3.475	3.400	3.475	1,472,000	5,060,600	3.4379	22.27	22.27	22.43	21.95	22.43	228,006	22.195	0.73%
2003-08-08	0	3.425	3.400	3.425	3.400	3.450	830,000	2,844,000	3.4265	22.11	21.95	22.11	21.95	22.27	128,563	22.121	1.48%
2003-08-07	0	3.375	3.375	3.425	3.375	3.425	1,420,000	4,826,750	3.3991	21.79	21.79	22.11	21.79	22.11	219,951	21.945	-0.74%
2003-08-06	0	3.400	3.400	3.425	3.375	3.475	864,000	2,948,250	3.4123	21.95	21.95	22.11	21.79	22.43	133,830	22.030	-2.86%
2003-08-05	0	3.500	3.475	3.500	3.500	3.550	1,680,000	5,905,250	3.5150	22.60	22.43	22.60	22.60	22.92	260,224	22.693	-0.71%
2003-08-04	0	3.525	3.525	3.550	3.475	3.550	2,870,000	10,055,500	3.5037	22.76	22.76	22.92	22.43	22.92	444,550	22.620	-0.70%
2003-08-01	0	3.550	3.525	3.575	3.500	3.550	842,000	2,971,750	3.5294	22.92	22.76	23.08	22.60	22.92	130,422	22.786	1.43%
2003-07-31	0	3.500	3.450	3.500	3.400	3.500	1,382,000	4,751,850	3.4384	22.60	22.27	22.60	21.95	22.60	214,065	22.198	1.45%
2003-07-30	0	3.450	3.450	3.475	3.400	3.475	1,148,000	3,959,350	3.4489	22.27	22.27	22.43	21.95	22.43	177,820	22.266	-0.72%
2003-07-29	0	3.475	3.450	3.500	3.425	3.500	1,198,000	4,139,050	3.4550	22.43	22.27	22.60	22.11	22.60	185,565	22.305	0.00%
2003-07-28	0	3.475	3.450	3.475	3.400	3.475	790,000	2,714,500	3.4361	22.43	22.27	22.43	21.95	22.43	122,367	22.183	2.21%
2003-07-25	0	3.400	3.375	3.425	3.325	3.400	1,120,000	3,778,500	3.3737	21.95	21.79	22.11	21.47	21.95	173,483	21.780	0.74%
2003-07-24	0	3.375	3.375	3.400	3.375	3.425	1,080,000	3,663,500	3.3921	21.79	21.79	21.95	21.79	22.11	167,287	21.899	0.75%
2003-07-23	0	3.350	3.325	3.375	3.325	3.400	1,000,000	3,357,250	3.3573	21.63	21.47	21.79	21.47	21.95	154,895	21.674	0.00%
2003-07-22	0	3.350	3.325	3.375	3.325	3.375	912,000	3,060,950	3.3563	21.63	21.47	21.79	21.47	21.79	141,265	21.668	-2.19%
2003-07-21	0	3.425	3.400	3.425	3.425	3.500	804,000	2,770,900	3.4464	22.11	21.95	22.11	22.11	22.60	124,536	22.250	-1.44%
2003-07-18	0	3.475	3.450	3.500	3.425	3.500	1,150,000	3,981,050	3.4618	22.43	22.27	22.60	22.11	22.60	178,130	22.349	0.00%
2003-07-17	0	3.475	3.450	3.475	3.425	3.475	994,000	3,436,800	3.4575	22.43	22.27	22.43	22.11	22.43	153,966	22.322	-0.71%
2003-07-16	0	3.500	3.450	3.500	3.450	3.525	1,186,000	4,128,600	3.4811	22.60	22.27	22.60	22.27	22.76	183,706	22.474	0.72%
2003-07-15	0	3.475	3.450	3.500	3.450	3.525	730,000	2,546,450	3.4883	22.43	22.27	22.60	22.27	22.76	113,074	22.520	-0.71%
2003-07-14	0	3.500	3.450	3.500	3.400	3.500	1,254,000	4,326,950	3.4505	22.60	22.27	22.60	21.95	22.60	194,239	22.276	3.70%
2003-07-11	0	3.375	3.375	3.400	3.375	3.425	1,198,000	4,068,450	3.3960	21.79	21.79	21.95	21.79	22.11	185,565	21.925	-2.17%
2003-07-10	0	3.450	3.425	3.450	3.425	3.475	818,000	2,815,600	3.4421	22.27	22.11	22.27	22.11	22.43	126,704	22.222	-0.72%
2003-07-09	0	3.475	3.450	3.500	3.425	3.500	948,000	3,287,050	3.4674	22.43	22.27	22.60	22.11	22.60	146,841	22.385	0.72%
2003-07-08	0	3.450	3.425	3.475	3.450	3.525	1,264,000	4,388,800	3.4722	22.27	22.11	22.43	22.27	22.76	195,788	22.416	0.73%
2003-07-07	0	3.425	3.400	3.425	3.375	3.425	1,138,000	3,879,750	3.4093	22.11	21.95	22.11	21.79	22.11	176,271	22.010	1.48%
2003-07-04	0	3.375	3.375	3.400	3.350	3.400	1,268,000	4,283,000	3.3778	21.79	21.79	21.95	21.63	21.95	196,407	21.807	-0.74%
2003-07-03	0	3.400	3.375	3.425	3.375	3.425	1,086,000	3,684,700	3.3929	21.95	21.79	22.11	21.79	22.11	168,216	21.905	1.49%
2003-07-02	0	3.350	3.325	3.350	3.325	3.400	894,000	3,001,900	3.3578	21.63	21.47	21.63	21.47	21.95	138,476	21.678	0.00%
2003-06-30	0	3.350	3.325	3.375	3.325	3.350	676,000	2,258,200	3.3405	21.63	21.47	21.79	21.47	21.63	104,709	21.566	0.00%
2003-06-27	0	3.350	3.350	3.375	3.300	3.350	1,296,000	4,313,850	3.3286	21.63	21.63	21.79	21.30	21.63	200,744	21.489	0.75%
2003-06-26	0	3.325	3.325	3.350	3.275	3.350	610,000	2,024,250	3.3184	21.47	21.47	21.63	21.14	21.63	94,486	21.424	-0.75%
2003-06-25	0	3.350	3.350	3.375	3.325	3.375	560,000	1,870,500	3.3402	21.63	21.63	21.79	21.47	21.79	86,741	21.564	0.75%
2003-06-24	0	3.325	3.325	3.350	3.275	3.325	414,000	1,366,300	3.3002	21.47	21.47	21.63	21.14	21.47	64,127	21.306	0.00%
2003-06-23	0	3.325	3.325	3.375	3.325	3.400	950,000	3,209,750	3.3787	21.47	21.47	21.79	21.47	21.95	147,151	21.813	-0.75%
2003-06-20	0	3.350	3.350	3.400	3.325	3.375	1,224,000	4,105,750	3.3544	21.63	21.63	21.95	21.47	21.79	189,592	21.656	-1.47%
2003-06-19	0	3.400	3.350	3.400	3.350	3.400	1,190,000	4,005,400	3.3659	21.95	21.63	21.95	21.63	21.95	184,326	21.730	0.74%
2003-06-18	0	3.375	3.350	3.375	3.375	3.425	386,000	1,309,750	3.3931	21.79	21.63	21.79	21.79	22.11	59,790	21.906	-0.74%
2003-06-17	0	3.400	3.375	3.425	3.400	3.475	866,000	2,976,450	3.4370	21.95	21.79	22.11	21.95	22.43	134,139	22.189	-0.73%
2003-06-16	0	3.425	3.400	3.450	3.400	3.450	546,000	1,867,650	3.4206	22.11	21.95	22.27	21.95	22.27	84,573	22.083	-0.72%
2003-06-13	0	3.450	3.425	3.450	3.400	3.475	580,000	1,988,650	3.4287	22.27	22.11	22.27	21.95	22.43	89,839	22.136	0.00%
2003-06-12	0	3.450	3.450	3.475	3.425	3.475	748,000	2,576,100	3.4440	22.27	22.27	22.43	22.11	22.43	115,862	22.234	0.73%
2003-06-11	0	3.425	3.400	3.425	3.375	3.450	1,066,000	3,635,400	3.4103	22.11	21.95	22.11	21.79	22.27	165,119	22.017	0.74%
2003-06-10	0	3.400	3.400	3.425	3.375	3.450	958,000	3,263,050	3.4061	21.95	21.95	22.11	21.79	22.27	148,390	21.990	-0.73%
2003-06-09	0	3.425	3.425	3.450	3.400	3.475	1,026,000	3,529,950	3.4405	22.11	22.11	22.27	21.95	22.43	158,923	22.212	-1.44%
2003-06-06	0	3.475	3.425	3.475	3.400	3.475	870,000	2,979,500	3.4247	22.43	22.11	22.43	21.95	22.43	134,759	22.110	0.72%
2003-06-05	0	3.450	3.425	3.450	3.400	3.475	1,076,000	3,696,800	3.4357	22.27	22.11	22.27	21.95	22.43	166,667	22.181	0.73%
2003-06-03	0	3.425	3.425	3.475	3.400	3.475	1,372,000	4,698,150	3.4243	22.11	22.11	22.43	21.95	22.43	212,516	22.107	-1.44%
2003-06-02	0	3.475	3.400	3.475	3.425	3.475	1,112,000	3,826,650	3.4412	22.43	21.95	22.43	22.11	22.43	172,244	22.216	0.72%
2003-05-30	0	3.450	3.450	3.475	3.425	3.475	1,066,000	3,684,450	3.4563	22.27	22.27	22.43	22.11	22.43	165,119	22.314	-1.43%
2003-05-29	0	3.500	3.475	3.500	3.500	3.575	970,000	3,417,000	3.5227	22.60	22.43	22.60	22.60	23.08	150,249	22.742	-1.41%
2003-05-28	0	3.550	3.525	3.575	3.550	3.625	1,262,000	4,510,700	3.5742	22.92	22.76	23.08	22.92	23.40	195,478	23.075	-0.70%
2003-05-27	0	3.575	3.550	3.575	3.550	3.600	884,000	3,157,800	3.5722	23.08	22.92	23.08	22.92	23.24	136,928	23.062	-1.38%
2003-05-26	0	3.625	3.550	3.625	3.550	3.625	680,000	2,439,650	3.5877	23.40	22.92	23.40	22.92	23.40	105,329	23.162	2.11%
2003-05-23	0	3.550	3.500	3.550	3.500	3.550	988,000	3,467,950	3.5101	22.92	22.60	22.92	22.60	22.92	153,037	22.661	1.43%
2003-05-22	0	3.500	3.500	3.525	3.425	3.500	700,000	2,432,100	3.4744	22.60	22.60	22.76	22.11	22.60	108,427	22.431	0.72%
2003-05-21	0	3.475	3.450	3.500	3.450	3.500	778,000	2,706,100	3.4783	22.43	22.27	22.60	22.27	22.60	120,509	22.456	0.00%
2003-05-20	0	3.475	3.475	3.500	3.425	3.500	1,114,000	3,855,800	3.4612	22.43	22.43	22.60	22.11	22.60	172,553	22.346	-0.71%
2003-05-19	0	3.500	3.475	3.500	3.450	3.500	980,000	3,409,300	3.4789	22.60	22.43	22.60	22.27	22.60	151,797	22.460	0.00%
2003-05-16	0	3.500	3.500	3.525	3.500	3.525	1,112,000	3,892,300	3.5003	22.60	22.60	22.76	22.60	22.76	172,244	22.598	-0.71%
2003-05-15	0	3.525	3.475	3.525	3.475	3.525	750,000	2,618,400	3.4912	22.76	22.43	22.76	22.43	22.76	116,172	22.539	0.71%
2003-05-14	0	3.500	3.500	3.525	3.500	3.575	948,000	3,351,000	3.5348	22.60	22.60	22.76	22.60	23.08	146,841	22.821	-0.71%
2003-05-13	0	3.525	3.525	3.550	3.475	3.550	1,450,000	5,111,750	3.5253	22.76	22.76	22.92	22.43	22.92	224,598	22.760	0.00%
2003-05-12	0	3.525	3.525	3.550	3.500	3.550	800,000	2,817,000	3.5213	22.76	22.76	22.92	22.60	22.92	123,916	22.733	0.71%
2003-05-09	0	3.500	3.500	3.525	3.450	3.525	1,180,000	4,120,350	3.4918	22.60	22.60	22.76	22.27	22.76	182,777	22.543	0.72%
2003-05-07	0	3.475	3.450	3.475	3.425	3.475	988,000	3,408,100	3.4495	22.43	22.27	22.43	22.11	22.43	153,037	22.270	0.72%
2003-05-06	0	3.450	3.425	3.475	3.375	3.475	870,000	2,984,000	3.4299	22.27	22.11	22.43	21.79	22.43	134,759	22.143	1.17%
2003-05-05	0	3.475	3.425	3.500	3.450	3.500	1,732,000	6,002,200	3.4655	22.01	21.70	22.17	21.86	22.17	273,393	21.955	0.72%
2003-05-02	0	3.450	3.425	3.475	3.375	3.475	1,040,000	3,569,000	3.4317	21.86	21.70	22.01	21.38	22.01	164,162	21.741	1.47%
2003-04-30	0	3.400	3.400	3.425	3.375	3.425	1,930,000	6,561,000	3.3995	21.54	21.54	21.70	21.38	21.70	304,647	21.536	-1.45%
2003-04-29	0	3.450	3.425	3.450	3.350	3.450	1,770,000	6,009,750	3.3953	21.86	21.70	21.86	21.22	21.86	279,391	21.510	2.99%
2003-04-28	0	3.350	3.350	3.375	3.325	3.375	1,620,000	5,442,250	3.3594	21.22	21.22	21.38	21.06	21.38	255,714	21.283	0.00%
2003-04-25	0	3.350	3.350	3.375	3.325	3.400	1,438,000	4,845,100	3.3693	21.22	21.22	21.38	21.06	21.54	226,985	21.345	-0.74%
2003-04-24	0	3.375	3.325	3.375	3.350	3.475	1,580,000	5,377,500	3.4035	21.38	21.06	21.38	21.22	22.01	249,400	21.562	-1.46%
2003-04-23	0	3.425	3.400	3.450	3.425	3.475	1,290,000	4,455,000	3.4535	21.70	21.54	21.86	21.70	22.01	203,624	21.879	-0.72%
2003-04-22	0	3.450	3.425	3.475	3.450	3.500	1,140,000	3,960,750	3.4743	21.86	21.70	22.01	21.86	22.17	179,947	22.011	-0.72%
2003-04-17	0	3.475	3.475	3.525	3.475	3.525	1,580,000	5,538,250	3.5052	22.01	22.01	22.33	22.01	22.33	249,400	22.206	-1.42%
2003-04-16	0	3.525	3.500	3.550	3.500	3.550	1,270,000	4,488,500	3.5343	22.33	22.17	22.49	22.17	22.49	200,467	22.390	-0.70%
2003-04-15	0	3.550	3.525	3.575	3.500	3.575	1,700,000	6,025,000	3.5441	22.49	22.33	22.65	22.17	22.65	268,342	22.453	1.43%
2003-04-14	0	3.500	3.450	3.525	3.475	3.500	1,360,000	4,747,500	3.4908	22.17	21.86	22.33	22.01	22.17	214,673	22.115	-1.41%
2003-04-11	0	3.550	3.525	3.550	3.500	3.550	1,520,000	5,374,250	3.5357	22.49	22.33	22.49	22.17	22.49	239,929	22.399	0.00%
2003-04-10	0	3.550	3.500	3.575	3.500	3.575	940,000	3,318,750	3.5306	22.49	22.17	22.65	22.17	22.65	148,377	22.367	0.00%
2003-04-09	0	3.550	3.500	3.550	3.525	3.575	1,240,000	4,408,600	3.5553	22.49	22.17	22.49	22.33	22.65	195,731	22.524	-0.70%
2003-04-08	0	3.575	3.525	3.575	3.525	3.575	1,270,000	4,494,250	3.5388	22.65	22.33	22.65	22.33	22.65	200,467	22.419	0.00%
2003-04-07	0	3.575	3.525	3.575	3.525	3.575	1,426,000	5,053,150	3.5436	22.65	22.33	22.65	22.33	22.65	225,091	22.449	0.70%
2003-04-04	0	3.550	3.525	3.550	3.500	3.575	1,326,000	4,703,300	3.5470	22.49	22.33	22.49	22.17	22.65	209,306	22.471	1.43%
2003-04-03	0	3.500	3.475	3.525	3.475	3.575	1,290,000	4,551,250	3.5281	22.17	22.01	22.33	22.01	22.65	203,624	22.351	-0.71%
2003-04-02	0	3.525	3.500	3.550	3.450	3.525	1,666,000	5,824,000	3.4958	22.33	22.17	22.49	21.86	22.33	262,975	22.147	1.44%
2003-04-01	0	3.475	3.450	3.500	3.450	3.500	760,000	2,640,500	3.4743	22.01	21.86	22.17	21.86	22.17	119,964	22.011	-0.71%
2003-03-31	0	3.500	3.500	3.550	3.500	3.550	1,250,000	4,415,000	3.5320	22.17	22.17	22.49	22.17	22.49	197,310	22.376	-2.10%
2003-03-28	0	3.575	3.550	3.600	3.525	3.600	1,300,000	4,627,750	3.5598	22.65	22.49	22.81	22.33	22.81	205,202	22.552	0.00%
2003-03-27	0	3.575	3.525	3.600	3.550	3.600	1,010,000	3,613,500	3.5777	22.65	22.33	22.81	22.49	22.81	159,426	22.666	-0.69%
2003-03-26	0	3.600	3.575	3.625	3.575	3.650	1,090,000	3,931,000	3.6064	22.81	22.65	22.97	22.65	23.12	172,054	22.847	0.00%
2003-03-25	0	3.600	3.575	3.600	3.550	3.600	1,016,000	3,634,550	3.5773	22.81	22.65	22.81	22.49	22.81	160,374	22.663	-0.69%
2003-03-24	0	3.625	3.575	3.625	3.600	3.650	1,140,000	4,127,250	3.6204	22.97	22.65	22.97	22.81	23.12	179,947	22.936	-0.68%
2003-03-21	0	3.650	3.600	3.650	3.600	3.650	1,066,000	3,860,500	3.6215	23.12	22.81	23.12	22.81	23.12	168,266	22.943	0.69%
2003-03-20	0	3.625	3.600	3.650	3.550	3.625	1,466,000	5,281,250	3.6025	22.97	22.81	23.12	22.49	22.97	231,405	22.823	1.40%
2003-03-19	0	3.575	3.550	3.600	3.500	3.575	1,592,000	5,641,250	3.5435	22.65	22.49	22.81	22.17	22.65	251,294	22.449	-1.38%
2003-03-18	0	3.625	3.600	3.625	3.575	3.650	1,450,000	5,229,450	3.6065	22.97	22.81	22.97	22.65	23.12	228,880	22.848	2.11%
2003-03-17	0	3.550	3.550	3.575	3.475	3.550	1,666,000	5,873,300	3.5254	22.49	22.49	22.65	22.01	22.49	262,975	22.334	-0.70%
2003-03-14	0	3.575	3.525	3.575	3.450	3.575	1,410,000	4,957,500	3.5160	22.65	22.33	22.65	21.86	22.65	222,566	22.274	3.62%
2003-03-13	0	3.450	3.425	3.450	3.400	3.450	1,110,000	3,792,000	3.4162	21.86	21.70	21.86	21.54	21.86	175,211	21.642	0.00%
2003-03-12	0	3.450	3.425	3.475	3.400	3.450	1,230,000	4,211,750	3.4242	21.86	21.70	22.01	21.54	21.86	194,153	21.693	0.73%
2003-03-11	0	3.425	3.425	3.450	3.375	3.425	1,186,000	4,032,300	3.3999	21.70	21.70	21.86	21.38	21.70	187,208	21.539	0.00%
2003-03-10	0	3.425	3.400	3.450	3.400	3.450	1,200,000	4,108,750	3.4240	21.70	21.54	21.86	21.54	21.86	189,418	21.691	-0.72%
2003-03-07	0	3.450	3.425	3.475	3.400	3.450	1,290,000	4,412,750	3.4207	21.86	21.70	22.01	21.54	21.86	203,624	21.671	0.00%
2003-03-06	0	3.450	3.425	3.475	3.400	3.450	1,098,000	3,765,850	3.4297	21.86	21.70	22.01	21.54	21.86	173,317	21.728	0.73%
2003-03-05	0	3.425	3.400	3.425	3.400	3.450	748,000	2,562,150	3.4253	21.70	21.54	21.70	21.54	21.86	118,070	21.700	-0.72%
2003-03-04	0	3.450	3.400	3.475	3.400	3.450	1,090,000	3,739,500	3.4307	21.86	21.54	22.01	21.54	21.86	172,054	21.734	0.73%
2003-03-03	0	3.425	3.425	3.450	3.400	3.450	1,098,000	3,765,400	3.4293	21.70	21.70	21.86	21.54	21.86	173,317	21.726	0.00%
2003-02-28	0	3.425	3.400	3.450	3.425	3.500	1,250,000	4,311,250	3.4490	21.70	21.54	21.86	21.70	22.17	197,310	21.850	0.00%
2003-02-27	0	3.425	3.350	3.450	3.400	3.475	1,122,000	3,863,400	3.4433	21.70	21.22	21.86	21.54	22.01	177,105	21.814	-1.44%
2003-02-26	0	3.475	3.425	3.475	3.475	3.525	1,160,000	4,048,500	3.4901	22.01	21.70	22.01	22.01	22.33	183,104	22.110	-1.42%
2003-02-25	0	3.525	3.425	3.550	3.475	3.525	908,000	3,161,550	3.4819	22.33	21.70	22.49	22.01	22.33	143,326	22.058	0.00%
2003-02-24	0	3.525	3.500	3.550	3.500	3.550	760,000	2,682,750	3.5299	22.33	22.17	22.49	22.17	22.49	119,964	22.363	0.00%
2003-02-21	0	3.525	3.475	3.550	3.500	3.525	1,442,000	5,067,050	3.5139	22.33	22.01	22.49	22.17	22.33	227,617	22.261	-0.70%
2003-02-20	0	3.550	3.525	3.575	3.500	3.550	994,000	3,512,900	3.5341	22.49	22.33	22.65	22.17	22.49	156,901	22.389	0.71%
2003-02-19	0	3.525	3.525	3.575	3.500	3.600	1,382,000	4,887,650	3.5366	22.33	22.33	22.65	22.17	22.81	218,146	22.405	-0.70%
2003-02-18	0	3.550	3.550	3.600	3.550	3.625	950,000	3,408,750	3.5882	22.49	22.49	22.81	22.49	22.97	149,956	22.732	-2.07%
2003-02-17	0	3.625	3.575	3.625	3.575	3.625	1,170,000	4,210,250	3.5985	22.97	22.65	22.97	22.65	22.97	184,682	22.797	1.40%
2003-02-14	0	3.575	3.550	3.600	3.550	3.600	970,000	3,466,000	3.5732	22.65	22.49	22.81	22.49	22.81	153,113	22.637	0.70%
2003-02-13	0	3.550	3.525	3.550	3.525	3.600	1,330,000	4,728,500	3.5553	22.49	22.33	22.49	22.33	22.81	209,938	22.523	-0.70%
2003-02-12	0	3.575	3.575	3.650	3.550	3.675	1,674,000	6,040,700	3.6085	22.65	22.65	23.12	22.49	23.28	264,237	22.861	-1.38%
2003-02-11	0	3.625	3.525	3.650	3.525	3.625	1,684,000	6,063,050	3.6004	22.97	22.33	23.12	22.33	22.97	265,816	22.809	0.00%
2003-02-10	0	3.625	3.575	3.650	3.350	3.625	2,122,000	7,426,150	3.4996	22.97	22.65	23.12	21.22	22.97	334,953	22.171	5.84%
2003-02-07	0	3.425	3.375	3.450	3.275	3.425	1,790,000	6,005,350	3.3549	21.70	21.38	21.86	20.75	21.70	282,548	21.254	5.38%
2003-02-06	0	3.250	3.250	3.275	3.050	3.250	1,666,000	5,245,800	3.1487	20.59	20.59	20.75	19.32	20.59	262,975	19.948	4.84%
2003-02-05	0	3.100	3.075	3.100	3.025	3.100	1,890,000	5,805,450	3.0717	19.64	19.48	19.64	19.16	19.64	298,333	19.460	-0.80%
2003-02-04	0	3.125	3.050	3.125	3.000	3.125	1,830,000	5,548,900	3.0322	19.80	19.32	19.80	19.01	19.80	288,862	19.210	4.17%
2003-01-30	0	3.000	2.975	3.000	2.925	3.025	2,100,000	6,246,500	2.9745	19.01	18.85	19.01	18.53	19.16	331,481	18.844	2.56%
2003-01-29	0	2.925	2.875	2.950	2.875	2.925	1,500,000	4,341,250	2.8942	18.53	18.21	18.69	18.21	18.53	236,772	18.335	0.86%
2003-01-28	0	2.900	2.900	2.925	2.800	2.900	1,830,000	5,233,750	2.8600	18.37	18.37	18.53	17.74	18.37	288,862	18.119	2.65%
2003-01-27	0	2.825	2.750	2.825	2.800	2.825	1,766,000	4,952,100	2.8041	17.90	17.42	17.90	17.74	17.90	278,759	17.765	0.89%
2003-01-24	0	2.800	2.775	2.825	2.775	2.800	1,500,000	4,182,500	2.7883	17.74	17.58	17.90	17.58	17.74	236,772	17.665	0.00%
2003-01-23	0	2.800	2.750	2.825	2.725	2.825	1,920,000	5,309,250	2.7652	17.74	17.42	17.90	17.26	17.90	303,068	17.518	0.90%
2003-01-22	0	2.775	2.725	2.775	2.650	2.775	1,660,000	4,510,750	2.7173	17.58	17.26	17.58	16.79	17.58	262,028	17.215	2.78%
2003-01-21	0	2.700	2.650	2.700	2.650	2.700	990,000	2,648,500	2.6753	17.11	16.79	17.11	16.79	17.11	156,269	16.948	0.93%
2003-01-20	0	2.675	2.625	2.675	2.600	2.675	1,340,000	3,530,750	2.6349	16.95	16.63	16.95	16.47	16.95	211,516	16.693	0.00%
2003-01-17	0	2.675	2.625	2.675	2.550	2.675	1,470,000	3,862,000	2.6272	16.95	16.63	16.95	16.15	16.95	232,036	16.644	1.90%
2003-01-16	0	2.625	2.575	2.625	2.600	2.650	1,800,000	4,715,500	2.6197	16.63	16.31	16.63	16.47	16.79	284,126	16.596	-1.87%
2003-01-15	0	2.675	2.650	2.675	2.675	2.725	1,270,000	3,421,250	2.6939	16.95	16.79	16.95	16.95	17.26	200,467	17.066	-1.83%
2003-01-14	0	2.725	2.675	2.725	2.700	2.750	1,300,000	3,545,000	2.7269	17.26	16.95	17.26	17.11	17.42	205,202	17.276	-0.91%
2003-01-13	0	2.750	2.700	2.750	2.725	2.800	1,070,000	2,935,750	2.7437	17.42	17.11	17.42	17.26	17.74	168,897	17.382	0.92%
2003-01-10	0	2.725	2.700	2.725	2.650	2.725	1,650,000	4,427,500	2.6833	17.26	17.11	17.26	16.79	17.26	260,449	16.999	2.83%
2003-01-09	0	2.650	2.625	2.650	2.600	2.675	1,320,000	3,487,500	2.6420	16.79	16.63	16.79	16.47	16.95	208,359	16.738	-1.85%
2003-01-08	0	2.700	2.650	2.700	2.600	2.700	1,520,000	4,052,750	2.6663	17.11	16.79	17.11	16.47	17.11	239,929	16.891	1.89%
2003-01-07	0	2.650	2.625	2.675	2.625	2.675	1,440,000	3,816,000	2.6500	16.79	16.63	16.95	16.63	16.95	227,301	16.788	0.95%
2003-01-06	0	2.625	2.625	2.650	2.550	2.625	1,670,000	4,315,750	2.5843	16.63	16.63	16.79	16.15	16.63	263,606	16.372	1.94%
2003-01-03	0	2.575	2.525	2.575	2.525	2.575	1,650,000	4,205,750	2.5489	16.31	16.00	16.31	16.00	16.31	260,449	16.148	3.00%
2003-01-02	0	2.500	2.450	2.525	2.450	2.525	1,240,000	3,080,000	2.4839	15.84	15.52	16.00	15.52	16.00	195,731	15.736	1.01%
2002-12-31	0	2.475	2.400	2.475	2.425	2.475	910,000	2,214,250	2.4332	15.68	15.20	15.68	15.36	15.68	143,642	15.415	3.12%
2002-12-30	0	2.400	2.375	2.400	2.400	2.425	1,190,000	2,873,500	2.4147	15.20	15.05	15.20	15.20	15.36	187,839	15.298	-3.03%
2002-12-27	0	2.475	2.425	2.500	2.400	2.500	1,110,000	2,728,000	2.4577	15.68	15.36	15.84	15.20	15.84	175,211	15.570	-1.00%
2002-12-24	0	2.500	2.425	2.500	2.450	2.525	1,100,000	2,741,250	2.4920	15.84	15.36	15.84	15.52	16.00	173,633	15.788	1.01%
2002-12-23	0	2.475	2.400	2.475	2.400	2.475	1,850,000	4,523,750	2.4453	15.68	15.20	15.68	15.20	15.68	292,019	15.491	0.00%
2002-12-20	0	2.475	2.450	2.500	2.425	2.500	970,000	2,396,000	2.4701	15.68	15.52	15.84	15.36	15.84	153,113	15.649	-1.00%
2002-12-19	0	2.500	2.475	2.525	2.450	2.550	1,350,000	3,374,750	2.4998	15.84	15.68	16.00	15.52	16.15	213,095	15.837	0.00%
2002-12-18	0	2.500	2.475	2.525	2.500	2.550	1,070,000	2,701,500	2.5248	15.84	15.68	16.00	15.84	16.15	168,897	15.995	0.00%
2002-12-17	0	2.500	2.450	2.525	2.450	2.525	2,960,000	7,404,000	2.5014	15.84	15.52	16.00	15.52	16.00	467,230	15.847	2.04%
2002-12-16	0	2.450	2.425	2.475	2.425	2.475	1,020,000	2,498,250	2.4493	15.52	15.36	15.68	15.36	15.68	161,005	15.517	-2.00%
2002-12-13	0	2.500	2.475	2.525	2.500	2.525	1,620,000	4,065,250	2.5094	15.84	15.68	16.00	15.84	16.00	255,714	15.898	-1.96%
2002-12-12	0	2.550	2.475	2.550	2.450	2.550	1,390,000	3,479,250	2.5031	16.15	15.68	16.15	15.52	16.15	219,409	15.857	3.03%
2002-12-11	0	2.475	2.475	2.500	2.475	2.525	1,400,000	3,500,500	2.5004	15.68	15.68	15.84	15.68	16.00	220,987	15.840	-1.00%
2002-12-10	0	2.500	2.475	2.525	2.375	2.525	1,790,000	4,419,750	2.4691	15.84	15.68	16.00	15.05	16.00	282,548	15.642	0.00%
2002-12-09	0	2.500	2.475	2.525	2.500	2.600	1,160,000	2,966,000	2.5569	15.84	15.68	16.00	15.84	16.47	183,104	16.198	-1.96%
2002-12-06	0	2.550	2.525	2.575	2.525	2.550	1,380,000	3,509,750	2.5433	16.15	16.00	16.31	16.00	16.15	217,830	16.112	0.00%
2002-12-05	0	2.550	2.525	2.575	2.550	2.600	1,560,000	4,011,750	2.5716	16.15	16.00	16.31	16.15	16.47	246,243	16.292	-0.97%
2002-12-04	0	2.575	2.550	2.575	2.575	2.650	1,370,000	3,603,250	2.6301	16.31	16.15	16.31	16.31	16.79	216,252	16.662	-2.83%
2002-12-03	0	2.650	2.625	2.675	2.650	2.675	1,490,000	3,960,000	2.6577	16.79	16.63	16.95	16.79	16.95	235,193	16.837	-0.93%
2002-12-02	0	2.675	2.650	2.700	2.625	2.700	1,640,000	4,364,500	2.6613	16.95	16.79	17.11	16.63	17.11	258,871	16.860	0.94%
2002-11-29	0	2.650	2.625	2.675	2.625	2.725	1,490,000	3,988,500	2.6768	16.79	16.63	16.95	16.63	17.26	235,193	16.958	-1.85%
2002-11-28	0	2.700	2.675	2.725	2.675	2.700	1,730,000	4,658,000	2.6925	17.11	16.95	17.26	16.95	17.11	273,077	17.057	2.86%
2002-11-27	0	2.625	2.600	2.650	2.625	2.675	1,090,000	2,884,750	2.6466	16.63	16.47	16.79	16.63	16.95	172,054	16.767	-2.78%
2002-11-26	0	2.700	2.650	2.700	2.675	2.725	1,330,000	3,591,250	2.7002	17.11	16.79	17.11	16.95	17.26	209,938	17.106	-0.92%
2002-11-25	0	2.725	2.700	2.725	2.650	2.725	950,000	2,564,750	2.6997	17.26	17.11	17.26	16.79	17.26	149,956	17.103	0.93%
2002-11-22	0	2.700	2.675	2.725	2.675	2.750	1,230,000	3,334,000	2.7106	17.11	16.95	17.26	16.95	17.42	194,153	17.172	0.93%
2002-11-21	0	2.675	2.650	2.675	2.625	2.725	1,040,000	2,783,500	2.6764	16.95	16.79	16.95	16.63	17.26	164,162	16.956	0.94%
2002-11-20	0	2.650	2.625	2.675	2.600	2.675	1,410,000	3,734,500	2.6486	16.79	16.63	16.95	16.47	16.95	222,566	16.779	0.95%
2002-11-19	0	2.625	2.600	2.650	2.575	2.650	1,260,000	3,294,750	2.6149	16.63	16.47	16.79	16.31	16.79	198,888	16.566	0.00%
2002-11-18	0	2.625	2.575	2.650	2.600	2.625	1,150,000	3,003,750	2.6120	16.63	16.31	16.79	16.47	16.63	181,525	16.547	0.96%
2002-11-15	0	2.600	2.550	2.600	2.550	2.600	1,300,000	3,357,500	2.5827	16.47	16.15	16.47	16.15	16.47	205,202	16.362	1.96%
2002-11-14	0	2.550	2.525	2.575	2.500	2.575	1,460,000	3,699,000	2.5336	16.15	16.00	16.31	15.84	16.31	230,458	16.051	3.03%
2002-11-13	0	2.475	2.450	2.500	2.450	2.500	1,000,000	2,475,000	2.4750	15.68	15.52	15.84	15.52	15.84	157,848	15.680	-1.00%
2002-11-12	0	2.500	2.475	2.525	2.425	2.525	1,196,000	2,970,500	2.4837	15.84	15.68	16.00	15.36	16.00	188,786	15.735	1.01%
2002-11-11	0	2.475	2.450	2.500	2.425	2.475	1,590,400	3,906,470	2.4563	15.68	15.52	15.84	15.36	15.68	251,041	15.561	-1.00%
2002-11-08	0	2.500	2.475	2.525	2.475	2.525	1,080,000	2,704,750	2.5044	15.84	15.68	16.00	15.68	16.00	170,476	15.866	-1.96%
2002-11-07	0	2.550	2.500	2.550	2.500	2.550	1,200,000	3,015,750	2.5131	16.15	15.84	16.15	15.84	16.15	189,418	15.921	0.00%
2002-11-06	0	2.550	2.500	2.575	2.525	2.550	1,660,000	4,215,750	2.5396	16.15	15.84	16.31	16.00	16.15	262,028	16.089	2.00%
2002-11-05	0	2.500	2.450	2.500	2.450	2.500	1,550,000	3,848,500	2.4829	15.84	15.52	15.84	15.52	15.84	244,664	15.730	-0.99%
2002-11-04	0	2.525	2.475	2.525	2.400	2.525	2,380,000	5,898,750	2.4785	16.00	15.68	16.00	15.20	16.00	375,678	15.702	6.32%
2002-11-01	0	2.375	2.350	2.400	2.375	2.475	1,260,000	3,048,500	2.4194	15.05	14.89	15.20	15.05	15.68	198,888	15.328	-3.06%
2002-10-31	0	2.450	2.450	2.475	2.450	2.525	1,640,000	4,085,500	2.4912	15.52	15.52	15.68	15.52	16.00	258,871	15.782	-3.92%
2002-10-30	0	2.550	2.500	2.550	2.525	2.575	1,050,000	2,675,000	2.5476	16.15	15.84	16.15	16.00	16.31	165,740	16.140	-0.97%
2002-10-29	0	2.575	2.550	2.600	2.550	2.700	1,820,000	4,747,500	2.6085	16.31	16.15	16.47	16.15	17.11	287,283	16.526	-5.50%
2002-10-28	0	2.725	2.675	2.725	2.700	2.725	1,010,000	2,743,500	2.7163	17.26	16.95	17.26	17.11	17.26	159,426	17.209	0.93%
2002-10-25	0	2.700	2.650	2.725	2.600	2.700	1,370,000	3,640,750	2.6575	17.11	16.79	17.26	16.47	17.11	216,252	16.836	0.93%
2002-10-24	0	2.675	2.650	2.725	2.675	2.725	1,400,000	3,772,500	2.6946	16.95	16.79	17.26	16.95	17.26	220,987	17.071	-1.83%
2002-10-23	0	2.725	2.675	2.725	2.675	2.725	1,360,000	3,692,000	2.7147	17.26	16.95	17.26	16.95	17.26	214,673	17.198	1.87%
2002-10-22	0	2.675	2.650	2.700	2.650	2.750	1,400,000	3,759,750	2.6855	16.95	16.79	17.11	16.79	17.42	220,987	17.013	-0.93%
2002-10-21	0	2.700	2.675	2.725	2.700	2.725	890,000	2,408,500	2.7062	17.11	16.95	17.26	17.11	17.26	140,485	17.144	-0.92%
2002-10-18	0	2.725	2.700	2.750	2.725	2.775	1,360,000	3,743,750	2.7528	17.26	17.11	17.42	17.26	17.58	214,673	17.439	0.93%
2002-10-17	0	2.700	2.650	2.700	2.625	2.700	1,480,000	3,946,000	2.6662	17.11	16.79	17.11	16.63	17.11	233,615	16.891	0.93%
2002-10-16	0	2.675	2.650	2.675	2.650	2.700	970,000	2,594,750	2.6750	16.95	16.79	16.95	16.79	17.11	153,113	16.947	1.90%
2002-10-15	0	2.625	2.600	2.625	2.550	2.650	2,600,000	6,778,750	2.6072	16.63	16.47	16.63	16.15	16.79	410,405	16.517	3.96%
2002-10-11	0	2.525	2.500	2.550	2.475	2.525	1,900,000	4,746,250	2.4980	16.00	15.84	16.15	15.68	16.00	299,911	15.826	3.06%
2002-10-10	0	2.450	2.425	2.475	2.425	2.475	1,230,000	3,022,500	2.4573	15.52	15.36	15.68	15.36	15.68	194,153	15.568	-2.00%
2002-10-09	0	2.500	2.500	2.550	2.475	2.525	1,780,000	4,466,250	2.5091	15.84	15.84	16.15	15.68	16.00	280,969	15.896	-0.99%
2002-10-08	0	2.525	2.500	2.525	2.475	2.525	1,480,000	3,716,250	2.5110	16.00	15.84	16.00	15.68	16.00	233,615	15.908	1.00%
2002-10-07	0	2.500	2.475	2.525	2.475	2.525	2,380,000	5,996,750	2.5196	15.84	15.68	16.00	15.68	16.00	375,678	15.962	-1.96%
2002-10-04	0	2.550	2.500	2.550	2.500	2.575	3,744,000	9,496,100	2.5364	16.15	15.84	16.15	15.84	16.31	590,983	16.068	0.99%
2002-10-03	0	2.525	2.475	2.525	2.500	2.550	2,394,000	6,011,250	2.5110	16.00	15.68	16.00	15.84	16.15	377,888	15.907	-0.98%
2002-10-02	0	2.550	2.500	2.550	2.500	2.575	2,710,000	6,853,500	2.5290	16.15	15.84	16.15	15.84	16.31	427,768	16.022	0.99%
2002-09-30	0	2.525	2.475	2.550	2.500	2.525	1,730,000	4,336,500	2.5066	16.00	15.68	16.15	15.84	16.00	273,077	15.880	-1.94%
2002-09-27	0	2.575	2.525	2.575	2.475	2.575	5,050,000	12,769,850	2.5287	16.31	16.00	16.31	15.68	16.31	797,132	16.020	1.98%
2002-09-26	0	2.525	2.475	2.550	2.450	2.550	1,660,000	4,138,750	2.4932	16.00	15.68	16.15	15.52	16.15	262,028	15.795	4.12%
2002-09-25	0	2.425	2.375	2.425	2.400	2.425	1,920,000	4,617,250	2.4048	15.36	15.05	15.36	15.20	15.36	303,068	15.235	1.04%
2002-09-24	0	2.400	2.350	2.425	2.350	2.400	1,100,000	2,636,000	2.3964	15.20	14.89	15.36	14.89	15.20	173,633	15.181	-1.03%
2002-09-23	0	2.425	2.350	2.425	2.350	2.425	1,020,000	2,446,800	2.3988	15.36	14.89	15.36	14.89	15.36	161,005	15.197	-0.41%
2002-09-20	0	2.450	2.400	2.475	2.400	2.450	1,220,000	2,957,750	2.4244	15.43	15.11	15.58	15.11	15.43	193,761	15.265	-1.01%
2002-09-19	0	2.475	2.400	2.500	2.450	2.475	480,000	1,180,500	2.4594	15.58	15.11	15.74	15.43	15.58	76,234	15.485	1.02%
2002-09-18	0	2.450	2.400	2.475	2.400	2.450	1,120,000	2,718,250	2.4270	15.43	15.11	15.58	15.11	15.43	177,879	15.281	-1.01%
2002-09-17	0	2.475	2.425	2.475	2.450	2.475	1,010,000	2,494,000	2.4693	15.58	15.27	15.58	15.43	15.58	160,409	15.548	-1.00%
2002-09-16	0	2.500	2.475	2.525	2.475	2.600	930,000	2,355,750	2.5331	15.74	15.58	15.90	15.58	16.37	147,703	15.949	-2.91%
2002-09-13	0	2.575	2.550	2.600	2.550	2.625	1,120,000	2,888,000	2.5786	16.21	16.06	16.37	16.06	16.53	177,879	16.236	-3.74%
2002-09-12	0	2.675	2.650	2.675	2.625	2.675	750,000	1,996,250	2.6617	16.84	16.69	16.84	16.53	16.84	119,115	16.759	0.00%
2002-09-11	0	2.675	2.625	2.700	2.650	2.700	620,000	1,657,750	2.6738	16.84	16.53	17.00	16.69	17.00	98,469	16.835	0.00%
2002-09-10	0	2.675	2.625	2.675	2.650	2.675	750,000	1,997,000	2.6627	16.84	16.53	16.84	16.69	16.84	119,115	16.765	0.94%
2002-09-09	0	2.650	2.600	2.700	2.600	2.650	1,188,000	3,136,700	2.6403	16.69	16.37	17.00	16.37	16.69	188,679	16.625	1.92%
2002-09-06	0	2.600	2.550	2.625	2.575	2.600	1,068,000	2,756,450	2.5809	16.37	16.06	16.53	16.21	16.37	169,620	16.251	0.97%
2002-09-05	0	2.575	2.550	2.600	2.550	2.600	904,000	2,323,050	2.5697	16.21	16.06	16.37	16.06	16.37	143,574	16.180	0.98%
2002-09-04	0	2.550	2.500	2.550	2.475	2.550	960,000	2,403,250	2.5034	16.06	15.74	16.06	15.58	16.06	152,468	15.762	0.00%
2002-09-03	0	2.550	2.500	2.575	2.500	2.550	740,000	1,878,500	2.5385	16.06	15.74	16.21	15.74	16.06	117,527	15.984	0.00%
2002-09-02	0	2.550	2.500	2.575	2.500	2.575	970,000	2,469,000	2.5454	16.06	15.74	16.21	15.74	16.21	154,056	16.027	-0.97%
2002-08-30	0	2.575	2.550	2.600	2.575	2.600	858,000	2,214,350	2.5808	16.21	16.06	16.37	16.21	16.37	136,268	16.250	-1.90%
2002-08-29	0	2.625	2.550	2.625	2.550	2.625	730,000	1,879,700	2.5749	16.53	16.06	16.53	16.06	16.53	115,939	16.213	0.00%
2002-08-28	0	2.625	2.550	2.625	2.575	2.625	1,046,000	2,735,750	2.6154	16.53	16.06	16.53	16.21	16.53	166,126	16.468	0.00%
2002-08-27	0	2.625	2.600	2.650	2.600	2.650	1,294,000	3,396,750	2.6250	16.53	16.37	16.69	16.37	16.69	205,514	16.528	0.96%
2002-08-26	0	2.600	2.575	2.600	2.550	2.600	1,124,000	2,899,050	2.5792	16.37	16.21	16.37	16.06	16.37	178,514	16.240	0.00%
2002-08-23	0	2.600	2.575	2.625	2.575	2.625	1,870,000	4,859,750	2.5988	16.37	16.21	16.53	16.21	16.53	296,994	16.363	0.97%
2002-08-22	0	2.575	2.550	2.600	2.550	2.625	880,000	2,291,750	2.6043	16.21	16.06	16.37	16.06	16.53	139,762	16.398	-0.96%
2002-08-21	0	2.600	2.575	2.600	2.450	2.600	3,370,000	8,452,250	2.5081	16.37	16.21	16.37	15.43	16.37	535,224	15.792	4.00%
2002-08-20	0	2.500	2.475	2.500	2.250	2.500	2,184,000	5,120,250	2.3444	15.74	15.58	15.74	14.17	15.74	346,864	14.762	12.36%
2002-08-19	0	2.225	2.175	2.275	2.175	2.250	1,976,000	4,347,400	2.2001	14.01	13.69	14.32	13.69	14.17	313,829	13.853	2.30%
2002-08-16	0	2.175	2.100	2.175	2.125	2.175	1,236,000	2,647,550	2.1420	13.69	13.22	13.69	13.38	13.69	196,302	13.487	2.35%
2002-08-15	0	2.125	2.100	2.150	2.075	2.150	1,536,000	3,246,450	2.1136	13.38	13.22	13.54	13.07	13.54	243,948	13.308	3.66%
2002-08-14	0	2.050	2.050	2.100	2.050	2.150	1,058,000	2,230,250	2.1080	12.91	12.91	13.22	12.91	13.54	168,032	13.273	-4.65%
2002-08-13	0	2.150	2.150	2.175	2.150	2.175	684,000	1,485,450	2.1717	13.54	13.54	13.69	13.54	13.69	108,633	13.674	1.18%
2002-08-12	0	2.125	2.100	2.150	2.000	2.125	540,000	1,112,000	2.0593	13.38	13.22	13.54	12.59	13.38	85,763	12.966	6.25%
2002-08-09	0	2.000	1.990	2.000	1.790	2.000	8,344,000	15,237,180	1.8261	12.59	12.53	12.59	11.27	12.59	1,325,197	11.498	5.82%
2002-08-08	0	1.890	1.860	1.900	1.830	2.225	1,978,000	3,765,240	1.9036	11.90	11.71	11.96	11.52	14.01	314,147	11.986	-7.80%
2002-08-07	0	2.050	-	2.050	2.075	2.200	246,000	529,700	2.1533	12.91	-	12.91	13.07	13.85	39,070	13.558	-8.89%
2002-08-06	0	2.250	-	-	2.100	2.250	382,000	823,000	2.1545	14.17	-	-	13.22	14.17	60,669	13.565	4.65%
2002-08-05	0	2.150	-	2.150	2.200	2.400	298,000	690,550	2.3173	13.54	-	13.54	13.85	15.11	47,328	14.591	-10.42%
2002-08-02	0	2.400	2.350	2.425	2.350	2.400	170,000	405,000	2.3824	15.11	14.80	15.27	14.80	15.11	26,999	15.000	0.00%
2002-08-01	0	2.400	2.375	2.475	2.400	2.450	170,000	414,500	2.4382	15.11	14.95	15.58	15.11	15.43	26,999	15.352	-2.04%
2002-07-31	0	2.450	2.400	2.475	2.450	2.475	150,000	368,750	2.4583	15.43	15.11	15.58	15.43	15.58	23,823	15.479	0.00%
2002-07-30	0	2.450	2.375	2.475	2.425	2.450	210,000	510,750	2.4321	15.43	14.95	15.58	15.27	15.43	33,352	15.314	1.03%
2002-07-29	0	2.425	2.325	2.425	2.375	2.425	160,000	384,000	2.4000	15.27	14.64	15.27	14.95	15.27	25,411	15.111	4.30%
2002-07-26	0	2.325	2.300	2.350	2.300	2.325	276,000	641,400	2.3239	14.64	14.48	14.80	14.48	14.64	43,834	14.632	-1.06%
2002-07-25	0	2.350	2.325	2.425	2.350	2.475	314,000	756,550	2.4094	14.80	14.64	15.27	14.80	15.58	49,870	15.171	-2.08%
2002-07-24	0	2.400	2.375	2.450	2.400	2.450	210,000	504,800	2.4038	15.11	14.95	15.43	15.11	15.43	33,352	15.135	-2.04%
2002-07-23	0	2.450	2.425	2.500	2.425	2.475	246,000	601,300	2.4443	15.43	15.27	15.74	15.27	15.58	39,070	15.390	0.00%
2002-07-22	0	2.450	2.425	2.475	2.425	2.450	254,000	618,300	2.4343	15.43	15.27	15.58	15.27	15.43	40,340	15.327	-2.00%
2002-07-19	0	2.500	2.450	2.525	2.500	2.525	204,000	510,500	2.5025	15.74	15.43	15.90	15.74	15.90	32,399	15.756	-2.91%
2002-07-18	0	2.575	2.550	2.600	2.575	2.625	200,000	518,750	2.5938	16.21	16.06	16.37	16.21	16.53	31,764	16.331	-0.96%
2002-07-17	0	2.600	2.550	2.600	2.575	2.600	130,000	337,250	2.5942	16.37	16.06	16.37	16.21	16.37	20,647	16.334	-1.89%
2002-07-16	0	2.650	2.625	2.675	2.650	2.675	250,000	663,750	2.6550	16.69	16.53	16.84	16.69	16.84	39,705	16.717	-2.75%
2002-07-15	0	2.725	2.700	2.775	2.725	2.750	150,000	410,000	2.7333	17.16	17.00	17.47	17.16	17.32	23,823	17.210	-1.80%
2002-07-12	0	2.775	2.700	2.800	2.750	2.775	190,000	525,750	2.7671	17.47	17.00	17.63	17.32	17.47	30,176	17.423	2.78%
2002-07-11	0	2.700	2.700	2.750	2.700	2.750	210,000	574,750	2.7369	17.00	17.00	17.32	17.00	17.32	33,352	17.233	-4.42%
2002-07-10	0	2.825	2.775	2.825	2.775	2.825	210,000	588,000	2.8000	17.79	17.47	17.79	17.47	17.79	33,352	17.630	0.00%
2002-07-09	0	2.825	2.750	2.850	2.775	2.825	290,000	813,500	2.8052	17.79	17.32	17.94	17.47	17.79	46,058	17.663	0.89%
2002-07-08	0	2.800	2.750	2.800	2.775	2.850	4,150,000	11,528,500	2.7780	17.63	17.32	17.63	17.47	17.94	659,104	17.491	0.90%
2002-07-05	0	2.775	2.725	2.800	2.775	2.775	110,000	305,250	2.7750	17.47	17.16	17.63	17.47	17.47	17,470	17.473	0.91%
2002-07-04	0	2.750	2.675	2.750	2.675	2.750	360,000	980,500	2.7236	17.32	16.84	17.32	16.84	17.32	57,175	17.149	2.80%
2002-07-03	0	2.675	2.600	2.700	2.625	2.675	310,000	823,500	2.6565	16.84	16.37	17.00	16.53	16.84	49,234	16.726	1.90%
2002-07-02	0	2.625	2.575	2.650	2.625	2.650	360,000	950,000	2.6389	16.53	16.21	16.69	16.53	16.69	57,175	16.616	-2.78%
2002-06-28	0	2.700	2.625	2.700	2.675	2.700	230,000	619,750	2.6946	17.00	16.53	17.00	16.84	17.00	36,529	16.966	2.86%
2002-06-27	0	2.625	2.575	2.650	2.575	2.625	290,000	756,500	2.6086	16.53	16.21	16.69	16.21	16.53	46,058	16.425	3.96%
2002-06-26	0	2.525	2.500	2.550	2.500	2.525	290,000	729,750	2.5164	15.90	15.74	16.06	15.74	15.90	46,058	15.844	-2.88%
2002-06-25	0	2.600	2.600	2.650	2.600	2.650	320,000	839,000	2.6219	16.37	16.37	16.69	16.37	16.69	50,823	16.508	-0.95%
2002-06-24	0	2.625	2.575	2.625	2.550	2.625	210,000	543,000	2.5857	16.53	16.21	16.53	16.06	16.53	33,352	16.281	0.96%
2002-06-21	0	2.600	2.600	2.675	2.600	2.625	200,000	521,750	2.6088	16.37	16.37	16.84	16.37	16.53	31,764	16.426	-3.70%
2002-06-20	0	2.700	2.650	2.700	2.625	2.700	202,000	537,800	2.6624	17.00	16.69	17.00	16.53	17.00	32,082	16.763	1.89%
2002-06-19	0	2.650	2.625	2.675	2.625	2.675	252,000	668,750	2.6538	16.69	16.53	16.84	16.53	16.84	40,023	16.709	-1.85%
2002-06-18	0	2.700	2.675	2.725	2.700	2.800	430,000	1,186,000	2.7581	17.00	16.84	17.16	17.00	17.63	68,293	17.366	-1.82%
2002-06-17	0	2.750	2.725	2.775	2.750	2.800	210,000	580,600	2.7648	17.32	17.16	17.47	17.32	17.63	33,352	17.408	-0.90%
2002-06-14	0	2.775	2.725	2.775	2.775	2.775	294,000	815,850	2.7750	17.47	17.16	17.47	17.47	17.47	46,693	17.473	0.00%
2002-06-13	0	2.775	2.750	2.800	2.750	2.800	290,000	805,000	2.7759	17.47	17.32	17.63	17.32	17.63	46,058	17.478	0.00%
2002-06-12	0	2.775	2.725	2.800	2.775	2.800	200,000	558,750	2.7938	17.47	17.16	17.63	17.47	17.63	31,764	17.591	-1.77%
2002-06-11	0	2.825	2.775	2.850	2.800	2.825	340,000	956,750	2.8140	17.79	17.47	17.94	17.63	17.79	53,999	17.718	0.00%
2002-06-10	0	2.825	2.775	2.850	2.825	2.825	350,000	988,750	2.8250	17.79	17.47	17.94	17.79	17.79	55,587	17.787	0.00%
2002-06-07	0	2.825	2.775	2.825	2.775	2.825	550,000	1,543,750	2.8068	17.79	17.47	17.79	17.47	17.79	87,351	17.673	-0.88%
2002-06-06	0	2.850	2.800	2.875	2.825	2.875	530,000	1,509,750	2.8486	17.94	17.63	18.10	17.79	18.10	84,175	17.936	0.00%
2002-06-05	0	2.850	2.800	2.850	2.800	2.850	420,000	1,185,500	2.8226	17.94	17.63	17.94	17.63	17.94	66,705	17.772	1.79%
2002-06-04	0	2.800	2.750	2.800	2.725	2.800	410,000	1,129,500	2.7549	17.63	17.32	17.63	17.16	17.63	65,116	17.346	-0.88%
2002-06-03	0	2.825	2.775	2.850	2.775	2.825	430,000	1,206,250	2.8052	17.79	17.47	17.94	17.47	17.79	68,293	17.663	1.80%
2002-05-31	0	2.775	2.750	2.775	2.775	2.850	380,000	1,066,750	2.8072	17.47	17.32	17.47	17.47	17.94	60,352	17.676	-0.89%
2002-05-30	0	2.800	2.775	2.825	2.775	2.800	490,000	1,365,000	2.7857	17.63	17.47	17.79	17.47	17.63	77,822	17.540	-0.88%
2002-05-29	0	2.825	2.800	2.850	2.825	2.850	500,000	1,417,500	2.8350	17.79	17.63	17.94	17.79	17.94	79,410	17.850	-1.74%
2002-05-28	0	2.875	2.850	2.900	2.825	2.875	690,000	1,973,750	2.8605	18.10	17.94	18.26	17.79	18.10	109,586	18.011	0.88%
2002-05-27	0	2.850	2.850	2.875	2.850	2.900	760,000	2,181,750	2.8707	17.94	17.94	18.10	17.94	18.26	120,703	18.075	-2.56%
2002-05-24	0	2.925	2.900	2.950	2.925	2.950	610,000	1,790,750	2.9357	18.42	18.26	18.57	18.42	18.57	96,880	18.484	0.86%
2002-05-23	0	2.900	2.875	2.900	2.875	2.975	1,010,000	2,941,750	2.9126	18.26	18.10	18.26	18.10	18.73	160,409	18.339	-2.52%
2002-05-22	0	2.975	2.925	2.975	2.925	2.975	960,000	2,828,500	2.9464	18.73	18.42	18.73	18.42	18.73	152,468	18.551	0.85%
2002-05-21	0	2.950	2.950	2.975	2.925	3.000	750,000	2,218,500	2.9580	18.57	18.57	18.73	18.42	18.89	119,115	18.625	-3.28%
2002-05-17	0	3.050	3.025	3.050	3.000	3.050	690,000	2,086,500	3.0239	19.20	19.05	19.20	18.89	19.20	109,586	19.040	2.52%
2002-05-16	0	2.975	2.950	2.975	2.925	2.975	930,000	2,739,750	2.9460	18.73	18.57	18.73	18.42	18.73	147,703	18.549	0.00%
2002-05-15	0	2.975	2.925	2.975	2.900	2.975	714,000	2,087,350	2.9235	18.73	18.42	18.73	18.26	18.73	113,398	18.407	4.39%
2002-05-14	0	2.850	2.850	2.900	2.825	2.875	1,024,000	2,925,550	2.8570	17.94	17.94	18.26	17.79	18.10	162,632	17.989	0.00%
2002-05-13	0	2.850	2.850	2.875	2.775	2.875	770,000	2,183,250	2.8354	17.94	17.94	18.10	17.47	18.10	122,292	17.853	1.79%
2002-05-10	0	2.800	2.775	2.825	2.800	2.850	730,000	2,059,750	2.8216	17.63	17.47	17.79	17.63	17.94	115,939	17.766	-0.88%
2002-05-09	0	2.825	2.825	2.875	2.825	2.950	700,000	2,038,750	2.9125	17.79	17.79	18.10	17.79	18.57	111,174	18.338	-1.74%
2002-05-08	0	2.875	2.850	2.900	2.825	2.900	620,000	1,778,750	2.8690	18.10	17.94	18.26	17.79	18.26	98,469	18.064	0.88%
2002-05-07	0	2.850	2.825	2.850	2.775	2.850	630,000	1,777,750	2.8218	17.94	17.79	17.94	17.47	17.94	100,057	17.767	0.53%
2002-05-06	0	2.900	2.900	2.950	2.875	2.925	976,000	2,835,600	2.9053	17.85	17.85	18.16	17.70	18.00	158,563	17.883	-1.69%
2002-05-03	0	2.950	2.900	2.975	2.900	2.975	780,000	2,299,500	2.9481	18.16	17.85	18.31	17.85	18.31	126,720	18.146	0.85%
2002-05-02	0	2.925	2.925	2.950	2.775	2.925	876,000	2,470,150	2.8198	18.00	18.00	18.16	17.08	18.00	142,316	17.357	4.46%
2002-04-30	0	2.800	2.750	2.800	2.750	2.800	600,000	1,667,300	2.7788	17.23	16.93	17.23	16.93	17.23	97,477	17.105	0.00%
2002-04-29	0	2.800	2.775	2.800	2.750	2.800	726,000	2,011,650	2.7709	17.23	17.08	17.23	16.93	17.23	117,947	17.056	-0.88%
2002-04-26	0	2.825	2.825	2.850	2.800	2.875	530,000	1,501,000	2.8321	17.39	17.39	17.54	17.23	17.70	86,105	17.432	1.80%
2002-04-25	0	2.775	2.775	2.800	2.575	2.850	1,066,000	2,889,400	2.7105	17.08	17.08	17.23	15.85	17.54	173,184	16.684	5.71%
2002-04-24	0	2.625	2.550	2.625	2.575	2.625	340,000	886,500	2.6074	16.16	15.70	16.16	15.85	16.16	55,237	16.049	0.96%
2002-04-23	0	2.600	2.525	2.600	2.475	2.600	470,000	1,194,250	2.5410	16.00	15.54	16.00	15.23	16.00	76,357	15.640	2.97%
2002-04-22	0	2.525	2.500	2.550	2.500	2.600	380,000	970,250	2.5533	15.54	15.39	15.70	15.39	16.00	61,735	15.716	-1.94%
2002-04-19	0	2.575	2.550	2.600	2.550	2.600	1,908,000	4,913,100	2.5750	15.85	15.70	16.00	15.70	16.00	309,977	15.850	-0.96%
2002-04-18	0	2.600	2.500	2.625	2.550	2.600	270,000	694,750	2.5731	16.00	15.39	16.16	15.70	16.00	43,865	15.838	1.96%
2002-04-17	0	2.550	2.500	2.550	2.525	2.575	360,000	920,500	2.5569	15.70	15.39	15.70	15.54	15.85	58,486	15.739	2.00%
2002-04-16	0	2.500	2.450	2.525	2.500	2.525	360,000	900,750	2.5021	15.39	15.08	15.54	15.39	15.54	58,486	15.401	0.00%
2002-04-15	0	2.500	2.450	2.525	2.500	2.525	290,000	728,000	2.5103	15.39	15.08	15.54	15.39	15.54	47,114	15.452	0.00%
2002-04-12	0	2.500	2.475	2.550	2.475	2.525	370,000	923,500	2.4959	15.39	15.23	15.70	15.23	15.54	60,111	15.363	-1.96%
2002-04-11	0	2.550	2.475	2.575	2.525	2.575	340,000	867,000	2.5500	15.70	15.23	15.85	15.54	15.85	55,237	15.696	2.00%
2002-04-10	0	2.500	2.475	2.525	2.350	2.525	490,000	1,197,250	2.4434	15.39	15.23	15.54	14.46	15.54	79,606	15.040	3.09%
2002-04-09	0	2.425	2.350	2.425	2.375	2.425	306,000	736,600	2.4072	14.93	14.46	14.93	14.62	14.93	49,713	14.817	2.11%
2002-04-08	0	2.375	2.350	2.425	2.375	2.425	398,000	955,250	2.4001	14.62	14.46	14.93	14.62	14.93	64,660	14.773	-2.06%
2002-04-04	0	2.425	2.350	2.525	2.400	2.425	390,000	942,000	2.4154	14.93	14.46	15.54	14.77	14.93	63,360	14.867	-1.02%
2002-04-03	0	2.450	2.400	2.450	2.425	2.475	400,000	976,000	2.4400	15.08	14.77	15.08	14.93	15.23	64,985	15.019	-2.97%
2002-04-02	0	2.525	2.500	2.550	2.500	2.575	360,000	911,750	2.5326	15.54	15.39	15.70	15.39	15.85	58,486	15.589	-1.94%
2002-03-28	0	2.575	2.525	2.600	2.525	2.575	640,000	1,638,500	2.5602	15.85	15.54	16.00	15.54	15.85	103,975	15.759	1.98%
2002-03-27	0	2.525	2.475	2.550	2.475	2.525	530,000	1,323,750	2.4976	15.54	15.23	15.70	15.23	15.54	86,105	15.374	3.06%
2002-03-26	0	2.450	2.425	2.475	2.400	2.450	530,000	1,295,500	2.4443	15.08	14.93	15.23	14.77	15.08	86,105	15.046	-1.01%
2002-03-25	0	2.475	2.425	2.500	2.450	2.475	310,000	765,500	2.4694	15.23	14.93	15.39	15.08	15.23	50,363	15.200	-1.00%
2002-03-22	0	2.500	2.450	2.525	2.450	2.500	290,000	718,000	2.4759	15.39	15.08	15.54	15.08	15.39	47,114	15.240	2.04%
2002-03-21	0	2.450	2.400	2.475	2.425	2.475	340,000	835,500	2.4574	15.08	14.77	15.23	14.93	15.23	55,237	15.126	-2.97%
2002-03-20	0	2.525	2.475	2.550	2.525	2.575	300,000	762,250	2.5408	15.54	15.23	15.70	15.54	15.85	48,739	15.640	-2.88%
2002-03-19	0	2.600	2.525	2.600	2.600	2.650	280,000	735,250	2.6259	16.00	15.54	16.00	16.00	16.31	45,489	16.163	0.00%
2002-03-18	0	2.600	2.500	2.650	2.600	2.625	280,000	729,250	2.6045	16.00	15.39	16.31	16.00	16.16	45,489	16.031	0.97%
2002-03-15	0	2.575	2.500	2.625	2.575	2.600	180,000	467,000	2.5944	15.85	15.39	16.16	15.85	16.00	29,243	15.970	-1.90%
2002-03-14	0	2.625	2.525	2.650	2.600	2.625	300,000	785,250	2.6175	16.16	15.54	16.31	16.00	16.16	48,739	16.111	0.96%
2002-03-13	0	2.600	2.525	2.625	2.575	2.600	240,000	621,500	2.5896	16.00	15.54	16.16	15.85	16.00	38,991	15.940	-0.95%
2002-03-12	0	2.625	2.500	2.625	2.600	2.650	260,000	682,000	2.6231	16.16	15.39	16.16	16.00	16.31	42,240	16.146	-0.94%
2002-03-11	0	2.650	2.500	2.650	2.575	2.650	270,000	707,000	2.6185	16.31	15.39	16.31	15.85	16.31	43,865	16.118	0.95%
2002-03-08	0	2.625	2.500	2.625	2.625	2.625	240,000	630,000	2.6250	16.16	15.39	16.16	16.16	16.16	38,991	16.158	0.96%
2002-03-07	0	2.600	2.450	2.600	2.550	2.600	250,000	643,000	2.5720	16.00	15.08	16.00	15.70	16.00	40,615	15.831	2.97%
2002-03-06	0	2.525	2.425	2.525	2.500	2.525	260,000	654,000	2.5154	15.54	14.93	15.54	15.39	15.54	42,240	15.483	0.00%
2002-03-05	0	2.525	2.400	2.525	2.400	2.525	230,000	570,750	2.4815	15.54	14.77	15.54	14.77	15.54	37,366	15.275	4.12%
2002-03-04	0	2.425	2.325	2.450	2.350	2.425	260,000	620,750	2.3875	14.93	14.31	15.08	14.46	14.93	42,240	14.696	4.30%
2002-03-01	0	2.325	2.275	2.350	2.300	2.350	210,000	488,750	2.3274	14.31	14.00	14.46	14.16	14.46	34,117	14.326	-1.06%
2002-02-28	0	2.350	2.325	2.375	2.350	2.425	250,000	594,250	2.3770	14.46	14.31	14.62	14.46	14.93	40,615	14.631	-3.09%
2002-02-27	0	2.425	2.300	2.425	2.350	2.425	250,000	597,500	2.3900	14.93	14.16	14.93	14.46	14.93	40,615	14.711	3.19%
2002-02-26	0	2.350	2.250	2.350	2.325	2.350	270,000	631,000	2.3370	14.46	13.85	14.46	14.31	14.46	43,865	14.385	2.17%
2002-02-25	0	2.300	2.250	2.350	2.300	2.325	220,000	508,750	2.3125	14.16	13.85	14.46	14.16	14.31	35,742	14.234	-2.13%
2002-02-22	0	2.350	2.250	2.375	2.325	2.350	140,000	327,750	2.3411	14.46	13.85	14.62	14.31	14.46	22,745	14.410	-2.08%
2002-02-21	0	2.400	2.375	2.425	2.375	2.400	250,000	598,750	2.3950	14.77	14.62	14.93	14.62	14.77	40,615	14.742	2.13%
2002-02-20	0	2.350	2.325	2.375	2.350	2.375	210,000	496,250	2.3631	14.46	14.31	14.62	14.46	14.62	34,117	14.546	-2.08%
2002-02-19	0	2.400	2.375	2.425	2.400	2.450	190,000	460,000	2.4211	14.77	14.62	14.93	14.77	15.08	30,868	14.902	-3.03%
2002-02-18	0	2.475	2.350	2.500	2.400	2.475	330,000	801,500	2.4288	15.23	14.46	15.39	14.77	15.23	53,612	14.950	0.00%
2002-02-15	0	2.475	2.325	2.500	2.375	2.500	470,000	1,157,000	2.4617	15.23	14.31	15.39	14.62	15.39	76,357	15.153	4.21%
2002-02-11	0	2.375	2.225	2.400	2.250	2.375	320,000	736,250	2.3008	14.62	13.70	14.77	13.85	14.62	51,988	14.162	5.56%
2002-02-08	0	2.250	2.175	2.300	2.200	2.325	510,000	1,155,750	2.2662	13.85	13.39	14.16	13.54	14.31	82,855	13.949	-3.23%
2002-02-07	0	2.325	2.300	2.350	2.300	2.325	260,000	602,000	2.3154	14.31	14.16	14.46	14.16	14.31	42,240	14.252	0.00%
2002-02-06	0	2.325	2.300	2.350	2.325	2.350	310,000	722,250	2.3298	14.31	14.16	14.46	14.31	14.46	50,363	14.341	-1.06%
2002-02-05	0	2.350	2.300	2.350	2.300	2.350	350,000	810,000	2.3143	14.46	14.16	14.46	14.16	14.46	56,862	14.245	-2.08%
2002-02-04	0	2.400	2.350	2.425	2.375	2.400	250,000	596,250	2.3850	14.77	14.46	14.93	14.62	14.77	40,615	14.680	1.05%
2002-02-01	0	2.375	2.350	2.400	2.375	2.400	180,000	429,500	2.3861	14.62	14.46	14.77	14.62	14.77	29,243	14.687	0.00%
2002-01-31	0	2.375	2.350	2.400	2.375	2.375	370,000	878,750	2.3750	14.62	14.46	14.77	14.62	14.62	60,111	14.619	1.06%
2002-01-30	0	2.350	2.325	2.375	2.350	2.375	420,000	988,250	2.3530	14.46	14.31	14.62	14.46	14.62	68,234	14.483	-4.08%
2002-01-29	0	2.450	2.350	2.450	2.375	2.450	370,000	886,500	2.3959	15.08	14.46	15.08	14.62	15.08	60,111	14.748	4.26%
2002-01-28	0	2.350	2.300	2.375	2.325	2.350	230,000	539,250	2.3446	14.46	14.16	14.62	14.31	14.46	37,366	14.431	1.08%
2002-01-25	0	2.325	2.275	2.325	2.300	2.350	290,000	675,800	2.3303	14.31	14.00	14.31	14.16	14.46	47,114	14.344	0.00%
2002-01-24	0	2.325	2.325	2.350	2.325	2.350	240,000	561,750	2.3406	14.31	14.31	14.46	14.31	14.46	38,991	14.407	0.00%
2002-01-23	0	2.325	2.300	2.350	2.300	2.325	280,000	646,000	2.3071	14.31	14.16	14.46	14.16	14.31	45,489	14.201	0.00%
2002-01-22	0	2.325	2.325	2.375	2.325	2.350	310,000	725,000	2.3387	14.31	14.31	14.62	14.31	14.46	50,363	14.395	-3.13%
2002-01-21	0	2.400	2.350	2.425	2.375	2.400	250,000	598,750	2.3950	14.77	14.46	14.93	14.62	14.77	40,615	14.742	1.05%
2002-01-18	0	2.375	2.325	2.400	2.350	2.375	310,000	735,000	2.3710	14.62	14.31	14.77	14.46	14.62	50,363	14.594	0.00%
2002-01-17	0	2.375	2.325	2.400	2.325	2.375	210,000	492,250	2.3440	14.62	14.31	14.77	14.31	14.62	34,117	14.428	0.00%
2002-01-16	0	2.375	2.325	2.400	2.350	2.375	160,000	379,250	2.3703	14.62	14.31	14.77	14.46	14.62	25,994	14.590	1.06%
2002-01-15	0	2.350	2.300	2.375	2.325	2.350	210,000	489,500	2.3310	14.46	14.16	14.62	14.31	14.46	34,117	14.348	-2.08%
2002-01-14	0	2.400	2.325	2.400	2.350	2.400	200,000	475,000	2.3750	14.77	14.31	14.77	14.46	14.77	32,492	14.619	1.05%
2002-01-11	0	2.375	2.375	2.450	2.375	2.400	250,000	596,250	2.3850	14.62	14.62	15.08	14.62	14.77	40,615	14.680	1.06%
2002-01-10	0	2.350	2.325	2.375	2.300	2.350	600,000	1,395,500	2.3258	14.46	14.31	14.62	14.16	14.46	97,477	14.316	-1.05%
2002-01-09	0	2.375	2.350	2.400	2.350	2.450	640,000	1,533,250	2.3957	14.62	14.46	14.77	14.46	15.08	103,975	14.746	-3.06%
2002-01-08	0	2.450	2.400	2.450	2.425	2.475	728,000	1,781,350	2.4469	15.08	14.77	15.08	14.93	15.23	118,272	15.061	-2.00%
2002-01-07	0	2.500	2.400	2.525	2.400	2.500	766,000	1,884,550	2.4602	15.39	14.77	15.54	14.77	15.39	124,446	15.144	2.04%
2002-01-04	0	2.450	2.375	2.450	2.375	2.450	510,000	1,227,750	2.4074	15.08	14.62	15.08	14.62	15.08	82,855	14.818	4.26%
2002-01-03	0	2.350	2.275	2.375	2.325	2.350	310,000	724,750	2.3379	14.46	14.00	14.62	14.31	14.46	50,363	14.390	2.17%
2002-01-02	0	2.300	2.250	2.300	2.275	2.300	150,000	342,500	2.2833	14.16	13.85	14.16	14.00	14.16	24,369	14.055	-1.08%
2001-12-31	0	2.325	2.250	2.350	2.300	2.325	250,000	578,750	2.3150	14.31	13.85	14.46	14.16	14.31	40,615	14.250	1.09%
2001-12-28	0	2.300	2.200	2.325	2.225	2.300	370,000	831,250	2.2466	14.16	13.54	14.31	13.70	14.16	60,111	13.829	2.22%
2001-12-27	0	2.250	2.175	2.250	2.175	2.250	300,000	658,500	2.1950	13.85	13.39	13.85	13.39	13.85	48,739	13.511	4.65%
2001-12-24	0	2.150	2.100	2.150	2.100	2.150	300,000	637,500	2.1250	13.23	12.93	13.23	12.93	13.23	48,739	13.080	3.61%
2001-12-21	0	2.075	2.075	2.125	2.075	2.175	500,000	1,062,500	2.1250	12.77	12.77	13.08	12.77	13.39	81,231	13.080	-6.74%
2001-12-20	0	2.225	2.200	2.250	2.175	2.225	380,000	834,750	2.1967	13.70	13.54	13.85	13.39	13.70	61,735	13.521	0.00%
2001-12-19	0	2.225	2.175	2.225	2.200	2.225	280,000	621,000	2.2179	13.70	13.39	13.70	13.54	13.70	45,489	13.652	2.30%
2001-12-18	0	2.175	2.150	2.200	2.150	2.175	530,000	1,148,000	2.1660	13.39	13.23	13.54	13.23	13.39	86,105	13.333	2.35%
2001-12-17	0	2.125	2.100	2.125	2.075	2.125	440,000	921,750	2.0949	13.08	12.93	13.08	12.77	13.08	71,483	12.895	1.19%
2001-12-14	0	2.100	2.100	2.175	2.075	2.100	230,000	481,000	2.0913	12.93	12.93	13.39	12.77	12.93	37,366	12.873	-1.18%
2001-12-13	0	2.125	2.125	2.175	2.125	2.225	472,000	1,025,950	2.1736	13.08	13.08	13.39	13.08	13.70	76,682	13.379	-5.56%
2001-12-12	0	2.250	2.200	2.250	2.150	2.250	402,000	883,550	2.1979	13.85	13.54	13.85	13.23	13.85	65,310	13.529	2.27%
2001-12-11	0	2.200	2.175	2.200	2.175	2.200	740,000	1,623,000	2.1932	13.54	13.39	13.54	13.39	13.54	120,222	13.500	-2.22%
2001-12-10	0	2.250	2.200	2.275	2.250	2.300	532,000	1,202,250	2.2599	13.85	13.54	14.00	13.85	14.16	86,430	13.910	-3.23%
2001-12-07	0	2.325	2.250	2.325	2.275	2.325	612,000	1,400,400	2.2882	14.31	13.85	14.31	14.00	14.31	99,427	14.085	1.09%
2001-12-06	0	2.300	2.225	2.325	2.300	2.350	422,000	976,550	2.3141	14.16	13.70	14.31	14.16	14.46	68,559	14.244	0.00%
2001-12-05	0	2.300	2.200	2.325	2.200	2.300	890,000	1,999,350	2.2465	14.16	13.54	14.31	13.54	14.16	144,591	13.828	4.55%
2001-12-04	0	2.200	2.150	2.200	2.100	2.200	728,000	1,553,700	2.1342	13.54	13.23	13.54	12.93	13.54	118,272	13.137	4.76%
2001-12-03	0	2.100	2.100	2.150	2.075	2.175	906,000	1,915,900	2.1147	12.93	12.93	13.23	12.77	13.39	147,190	13.016	-4.55%
2001-11-30	0	2.200	2.175	2.225	2.200	2.200	408,000	897,600	2.2000	13.54	13.39	13.70	13.54	13.54	66,284	13.542	-1.12%
2001-11-29	0	2.225	2.200	2.250	2.175	2.225	532,000	1,167,150	2.1939	13.70	13.54	13.85	13.39	13.70	86,430	13.504	1.14%
2001-11-28	0	2.200	2.150	2.200	2.125	2.200	842,000	1,812,300	2.1524	13.54	13.23	13.54	13.08	13.54	136,793	13.249	-1.12%
2001-11-27	0	2.225	2.200	2.250	2.225	2.275	432,000	968,700	2.2424	13.70	13.54	13.85	13.70	14.00	70,183	13.802	-2.20%
2001-11-26	0	2.275	2.225	2.275	2.250	2.275	454,000	1,028,800	2.2661	14.00	13.70	14.00	13.85	14.00	73,758	13.948	1.11%
2001-11-23	0	2.250	2.225	2.250	2.200	2.250	360,000	797,750	2.2160	13.85	13.70	13.85	13.54	13.85	58,486	13.640	2.27%
2001-11-22	0	2.200	2.150	2.200	2.125	2.200	672,000	1,463,150	2.1773	13.54	13.23	13.54	13.08	13.54	109,174	13.402	2.33%
2001-11-21	0	2.150	2.150	2.200	2.150	2.200	352,000	766,300	2.1770	13.23	13.23	13.54	13.23	13.54	57,187	13.400	-2.27%
2001-11-20	0	2.200	2.200	2.225	2.200	2.250	352,000	782,150	2.2220	13.54	13.54	13.70	13.54	13.85	57,187	13.677	-2.22%
2001-11-19	0	2.250	2.200	2.250	2.200	2.250	582,000	1,290,450	2.2173	13.85	13.54	13.85	13.54	13.85	94,553	13.648	2.27%
2001-11-16	0	2.200	2.200	2.225	2.200	2.225	412,000	912,650	2.2152	13.54	13.54	13.70	13.54	13.70	66,934	13.635	-2.22%
2001-11-15	0	2.250	2.200	2.300	2.175	2.250	3,902,000	8,612,400	2.2072	13.85	13.54	14.16	13.39	13.85	633,926	13.586	2.27%
2001-11-14	0	2.200	2.150	2.200	2.175	2.225	1,870,000	4,069,500	2.1762	13.54	13.23	13.54	13.39	13.70	303,803	13.395	2.33%
2001-11-13	0	2.150	2.125	2.150	2.075	2.150	3,950,000	8,374,500	2.1201	13.23	13.08	13.23	12.77	13.23	641,724	13.050	1.18%
2001-11-12	0	2.125	2.100	2.150	2.125	2.175	370,000	796,250	2.1520	13.08	12.93	13.23	13.08	13.39	60,111	13.246	-1.16%
2001-11-09	0	2.150	2.125	2.175	2.125	2.175	944,000	2,028,200	2.1485	13.23	13.08	13.39	13.08	13.39	153,364	13.225	1.18%
2001-11-08	0	2.125	2.100	2.150	2.075	2.125	550,000	1,155,000	2.1000	13.08	12.93	13.23	12.77	13.08	89,354	12.926	2.41%
2001-11-07	0	2.075	2.025	2.075	2.050	2.075	580,000	1,191,500	2.0543	12.77	12.46	12.77	12.62	12.77	94,228	12.645	2.47%
2001-11-06	0	2.025	2.000	2.050	2.000	2.050	550,000	1,121,250	2.0386	12.46	12.31	12.62	12.31	12.62	89,354	12.548	0.00%
2001-11-05	0	2.025	2.000	2.050	2.000	2.025	500,000	1,006,250	2.0125	12.46	12.31	12.62	12.31	12.46	81,231	12.388	-1.22%
2001-11-02	0	2.050	2.025	2.050	1.990	2.050	560,000	1,126,000	2.0107	12.62	12.46	12.62	12.25	12.62	90,979	12.377	2.50%
2001-11-01	0	2.000	1.980	2.025	2.000	2.025	400,000	802,500	2.0063	12.31	12.19	12.46	12.31	12.46	64,985	12.349	0.50%
2001-10-31	0	1.990	1.980	2.000	1.960	1.990	860,000	1,694,500	1.9703	12.25	12.19	12.31	12.06	12.25	139,717	12.128	0.51%
2001-10-30	0	1.980	1.970	2.000	1.960	1.990	960,000	1,895,300	1.9743	12.19	12.13	12.31	12.06	12.25	155,963	12.152	-2.22%
2001-10-29	0	2.025	1.990	2.050	2.000	2.025	690,000	1,387,750	2.0112	12.46	12.25	12.62	12.31	12.46	112,099	12.380	-1.22%
2001-10-26	0	2.050	2.000	2.050	1.990	2.050	430,000	861,450	2.0034	12.62	12.31	12.62	12.25	12.62	69,859	12.331	3.02%
2001-10-24	0	1.990	1.970	1.990	1.970	1.990	590,000	1,166,800	1.9776	12.25	12.13	12.25	12.13	12.25	95,852	12.173	0.51%
2001-10-23	0	1.980	1.970	1.980	1.950	1.990	878,000	1,729,460	1.9698	12.19	12.13	12.19	12.00	12.25	142,641	12.125	2.59%
2001-10-22	0	1.930	1.930	1.940	1.910	1.930	578,000	1,111,260	1.9226	11.88	11.88	11.94	11.76	11.88	93,903	11.834	1.05%
2001-10-19	0	1.910	1.900	1.920	1.890	1.920	1,028,000	1,955,020	1.9018	11.76	11.70	11.82	11.63	11.82	167,011	11.706	0.00%
2001-10-18	0	1.910	1.910	1.930	1.910	1.940	822,000	1,582,460	1.9251	11.76	11.76	11.88	11.76	11.94	133,544	11.850	-2.55%
2001-10-17	0	1.960	1.950	1.970	1.940	1.970	910,000	1,778,800	1.9547	12.06	12.00	12.13	11.94	12.13	147,840	12.032	1.55%
2001-10-16	0	1.930	1.930	1.940	1.930	1.950	460,000	895,000	1.9457	11.88	11.88	11.94	11.88	12.00	74,732	11.976	-0.52%
2001-10-15	0	1.940	1.920	1.950	1.930	1.950	410,000	795,000	1.9390	11.94	11.82	12.00	11.88	12.00	66,609	11.935	-0.51%
2001-10-12	0	1.950	1.950	1.960	1.950	1.980	1,030,000	2,032,200	1.9730	12.00	12.00	12.06	12.00	12.19	167,336	12.144	-2.50%
2001-10-11	0	2.000	2.000	2.025	1.990	2.025	726,000	1,454,750	2.0038	12.31	12.31	12.46	12.25	12.46	117,947	12.334	1.01%
2001-10-10	0	1.980	1.970	1.990	1.970	1.980	500,000	987,000	1.9740	12.19	12.13	12.25	12.13	12.19	81,231	12.151	-0.50%
2001-10-09	0	1.990	1.980	1.990	1.960	1.990	670,000	1,320,700	1.9712	12.25	12.19	12.25	12.06	12.25	108,849	12.133	1.53%
2001-10-08	0	1.960	1.950	1.970	1.950	1.960	660,000	1,291,300	1.9565	12.06	12.00	12.13	12.00	12.06	107,225	12.043	-2.00%
2001-10-05	0	2.000	1.990	2.025	1.970	2.000	840,000	1,664,980	1.9821	12.31	12.25	12.46	12.13	12.31	136,468	12.201	0.00%
2001-10-04	0	2.000	1.980	2.025	1.960	2.000	1,178,000	2,334,980	1.9822	12.31	12.19	12.46	12.06	12.31	191,380	12.201	3.09%
2001-10-03	0	1.940	1.930	1.950	1.920	1.950	740,000	1,436,600	1.9414	11.94	11.88	12.00	11.82	12.00	120,222	11.950	1.04%
2001-09-28	0	1.920	1.890	1.920	1.850	1.920	750,000	1,411,000	1.8813	11.82	11.63	11.82	11.39	11.82	121,846	11.580	4.07%
2001-09-27	0	1.860	1.850	1.870	1.850	1.860	820,000	1,521,100	1.8550	11.36	11.30	11.42	11.30	11.36	134,302	11.326	0.54%
2001-09-26	0	1.850	1.830	1.860	1.830	1.850	670,000	1,232,900	1.8401	11.30	11.17	11.36	11.17	11.30	109,734	11.235	1.09%
2001-09-25	0	1.830	1.810	1.830	1.820	1.840	720,000	1,317,600	1.8300	11.17	11.05	11.17	11.11	11.23	117,923	11.173	0.55%
2001-09-24	0	1.820	1.790	1.820	1.780	1.820	470,000	847,500	1.8032	11.11	10.93	11.11	10.87	11.11	76,978	11.010	2.25%
2001-09-21	0	1.780	1.770	1.780	1.780	1.790	200,000	356,500	1.7825	10.87	10.81	10.87	10.87	10.93	32,757	10.883	-1.66%
2001-09-20	0	1.810	1.800	1.820	1.800	1.810	530,000	956,600	1.8049	11.05	10.99	11.11	10.99	11.05	86,805	11.020	-1.09%
2001-09-19	0	1.830	1.810	1.840	1.810	1.830	550,000	1,000,500	1.8191	11.17	11.05	11.23	11.05	11.17	90,080	11.107	1.67%
2001-09-18	0	1.800	1.780	1.820	1.790	1.800	1,410,000	2,526,500	1.7918	10.99	10.87	11.11	10.93	10.99	230,933	10.940	1.12%
2001-09-17	0	1.780	1.760	1.790	1.770	1.790	460,000	820,400	1.7835	10.87	10.75	10.93	10.81	10.93	75,340	10.889	-2.20%
2001-09-14	0	1.820	1.810	1.830	1.810	1.820	314,000	569,340	1.8132	11.11	11.05	11.17	11.05	11.11	51,428	11.071	1.11%
2001-09-13	0	1.800	1.780	1.810	1.800	1.800	214,000	385,200	1.8000	10.99	10.87	11.05	10.99	10.99	35,049	10.990	0.56%
2001-09-12	0	1.790	-	1.790	1.790	1.800	416,000	748,300	1.7988	10.93	-	10.93	10.93	10.99	68,134	10.983	-1.10%
2001-09-11	0	1.810	1.790	1.810	1.780	1.810	932,000	1,672,600	1.7946	11.05	10.93	11.05	10.87	11.05	152,645	10.957	1.69%
2001-09-10	0	1.780	1.770	1.780	1.760	1.780	466,000	823,820	1.7679	10.87	10.81	10.87	10.75	10.87	76,323	10.794	0.00%
2001-09-07	0	1.780	1.780	1.790	1.770	1.780	420,000	745,700	1.7755	10.87	10.87	10.93	10.81	10.87	68,789	10.840	-1.11%
2001-09-06	0	1.800	1.780	1.800	1.780	1.810	630,000	1,130,600	1.7946	10.99	10.87	10.99	10.87	11.05	103,183	10.957	-0.55%
2001-09-05	0	1.810	1.800	1.810	1.800	1.820	540,000	977,700	1.8106	11.05	10.99	11.05	10.99	11.11	88,443	11.055	-0.55%
2001-09-04	0	1.820	1.810	1.830	1.800	1.820	550,000	991,500	1.8027	11.11	11.05	11.17	10.99	11.11	90,080	11.007	1.11%
2001-09-03	0	1.800	1.790	1.810	1.790	1.800	420,000	753,400	1.7938	10.99	10.93	11.05	10.93	10.99	68,789	10.952	-0.55%
2001-08-31	0	1.810	1.810	1.840	1.810	1.830	356,000	646,240	1.8153	11.05	11.05	11.23	11.05	11.17	58,307	11.083	-1.63%
2001-08-30	0	1.840	1.820	1.840	1.820	1.840	480,000	878,600	1.8304	11.23	11.11	11.23	11.11	11.23	78,616	11.176	0.00%
2001-08-29	0	1.840	1.830	1.850	1.820	1.840	290,000	530,000	1.8276	11.23	11.17	11.30	11.11	11.23	47,497	11.159	0.00%
2001-08-28	0	1.840	1.820	1.840	1.800	1.840	630,000	1,143,100	1.8144	11.23	11.11	11.23	10.99	11.23	103,183	11.078	0.55%
2001-08-27	0	1.830	1.820	1.840	1.800	1.830	480,000	873,600	1.8200	11.17	11.11	11.23	10.99	11.17	78,616	11.112	1.67%
2001-08-24	0	1.800	1.790	1.800	1.780	1.810	270,000	483,500	1.7907	10.99	10.93	10.99	10.87	11.05	44,221	10.934	-0.55%
2001-08-23	0	1.810	1.780	1.810	1.790	1.810	330,000	592,300	1.7948	11.05	10.87	11.05	10.93	11.05	54,048	10.959	2.26%
2001-08-22	0	1.770	1.750	1.780	1.760	1.770	702,000	1,240,540	1.7672	10.81	10.68	10.87	10.75	10.81	114,975	10.790	-0.56%
2001-08-21	0	1.780	1.760	1.780	1.750	1.780	470,000	830,000	1.7660	10.87	10.75	10.87	10.68	10.87	76,978	10.782	2.30%
2001-08-20	0	1.740	1.730	1.750	1.720	1.740	572,000	992,060	1.7344	10.62	10.56	10.68	10.50	10.62	93,684	10.589	-1.14%
2001-08-17	0	1.760	1.760	1.790	1.760	1.780	656,000	1,159,120	1.7670	10.75	10.75	10.93	10.75	10.87	107,441	10.788	-1.12%
2001-08-16	0	1.780	1.780	1.790	1.780	1.800	740,000	1,327,200	1.7935	10.87	10.87	10.93	10.87	10.99	121,199	10.951	-1.66%
2001-08-15	0	1.810	1.800	1.810	1.790	1.810	750,000	1,350,500	1.8007	11.05	10.99	11.05	10.93	11.05	122,837	10.994	-0.55%
2001-08-14	0	1.820	1.810	1.830	1.820	1.830	562,000	1,024,460	1.8229	11.11	11.05	11.17	11.11	11.17	92,046	11.130	0.00%
2001-08-13	0	1.820	1.820	1.840	1.800	1.820	300,000	542,400	1.8080	11.11	11.11	11.23	10.99	11.11	49,135	11.039	0.55%
2001-08-10	0	1.810	1.790	1.820	1.810	1.820	410,000	744,100	1.8149	11.05	10.93	11.11	11.05	11.11	67,151	11.081	0.56%
2001-08-09	0	1.800	1.790	1.810	1.780	1.820	610,000	1,098,400	1.8007	10.99	10.93	11.05	10.87	11.11	99,907	10.994	-2.70%
2001-08-08	0	1.850	1.830	1.860	1.830	1.860	746,000	1,372,660	1.8400	11.30	11.17	11.36	11.17	11.36	122,182	11.235	1.65%
2001-08-07	0	1.820	1.800	1.830	1.810	1.830	450,000	819,000	1.8200	11.11	10.99	11.17	11.05	11.17	73,702	11.112	0.55%
2001-08-06	0	1.810	1.800	1.810	1.780	1.820	606,000	1,087,680	1.7949	11.05	10.99	11.05	10.87	11.11	99,252	10.959	-1.09%
2001-08-03	0	1.830	1.830	1.840	1.790	1.840	1,266,000	2,290,540	1.8093	11.17	11.17	11.23	10.93	11.23	207,349	11.047	1.10%
2001-08-02	0	1.810	1.800	1.820	1.790	1.830	590,000	1,072,000	1.8169	11.05	10.99	11.11	10.93	11.17	96,632	11.094	0.00%
2001-08-01	0	1.810	1.810	1.830	1.740	1.850	1,250,000	2,228,500	1.7828	11.05	11.05	11.17	10.62	11.30	204,728	10.885	2.26%
2001-07-31	0	1.770	1.760	1.770	1.720	1.800	548,000	953,120	1.7393	10.81	10.75	10.81	10.50	10.99	89,753	10.619	2.91%
2001-07-30	0	1.720	1.690	1.730	1.710	1.720	400,000	685,500	1.7138	10.50	10.32	10.56	10.44	10.50	65,513	10.464	1.18%
2001-07-27	0	1.700	1.680	1.700	1.690	1.700	500,000	846,000	1.6920	10.38	10.26	10.38	10.32	10.38	81,891	10.331	1.19%
2001-07-26	0	1.680	1.670	1.690	1.670	1.690	700,000	1,175,000	1.6786	10.26	10.20	10.32	10.20	10.32	114,648	10.249	0.00%
2001-07-24	0	1.680	1.670	1.690	1.670	1.680	600,000	1,004,000	1.6733	10.26	10.20	10.32	10.20	10.26	98,270	10.217	0.00%
2001-07-23	0	1.680	1.670	1.690	1.680	1.700	520,000	876,400	1.6854	10.26	10.20	10.32	10.26	10.38	85,167	10.290	-1.75%
2001-07-20	0	1.710	1.700	1.710	1.670	1.710	710,000	1,197,200	1.6862	10.44	10.38	10.44	10.20	10.44	116,286	10.295	2.40%
2001-07-19	0	1.670	1.660	1.670	1.670	1.680	656,000	1,096,520	1.6715	10.20	10.14	10.20	10.20	10.26	107,441	10.206	-0.60%
2001-07-18	0	1.680	1.670	1.690	1.670	1.690	906,000	1,523,640	1.6817	10.26	10.20	10.32	10.20	10.32	148,387	10.268	0.00%
2001-07-17	0	1.680	1.670	1.680	1.660	1.680	1,006,000	1,681,460	1.6714	10.26	10.20	10.26	10.14	10.26	164,765	10.205	-0.59%
2001-07-16	0	1.690	1.690	1.700	1.690	1.700	900,000	1,525,000	1.6944	10.32	10.32	10.38	10.32	10.38	147,404	10.346	0.00%
2001-07-13	0	1.690	1.680	1.690	1.690	1.700	800,000	1,353,000	1.6913	10.32	10.26	10.32	10.32	10.38	131,026	10.326	0.00%
2001-07-12	0	1.690	1.680	1.700	1.650	1.700	910,000	1,526,500	1.6775	10.32	10.26	10.38	10.07	10.38	149,042	10.242	1.81%
2001-07-11	0	1.660	1.660	1.680	1.650	1.670	920,000	1,527,100	1.6599	10.14	10.14	10.26	10.07	10.20	150,680	10.135	-0.60%
2001-07-10	0	1.670	1.660	1.670	1.650	1.670	1,050,000	1,741,600	1.6587	10.20	10.14	10.20	10.07	10.20	171,972	10.127	0.60%
2001-07-09	0	1.660	1.660	1.680	1.660	1.700	1,204,000	2,035,640	1.6907	10.14	10.14	10.26	10.14	10.38	197,194	10.323	-3.49%
2001-07-05	0	1.720	1.710	1.720	1.700	1.720	950,000	1,627,000	1.7126	10.50	10.44	10.50	10.38	10.50	155,593	10.457	-0.58%
2001-07-04	0	1.730	1.730	1.740	1.710	1.740	1,100,000	1,900,000	1.7273	10.56	10.56	10.62	10.44	10.62	180,161	10.546	0.00%
2001-07-03	0	1.730	1.720	1.740	1.720	1.730	894,000	1,543,620	1.7266	10.56	10.50	10.62	10.50	10.56	146,422	10.542	0.00%
2001-06-29	0	1.730	1.700	1.740	1.680	1.730	1,794,000	3,054,800	1.7028	10.56	10.38	10.62	10.26	10.56	293,826	10.397	2.98%
2001-06-28	0	1.680	1.660	1.680	1.650	1.680	1,330,000	2,204,000	1.6571	10.26	10.14	10.26	10.07	10.26	217,831	10.118	4.87%
2001-06-27	0	1.660	1.650	1.660	1.650	1.660	1,110,000	1,833,600	1.6519	9.781	9.722	9.781	9.722	9.781	188,381	9.7335	0.00%
2001-06-26	0	1.660	1.650	1.660	1.650	1.670	1,898,000	3,156,700	1.6632	9.781	9.722	9.781	9.722	9.840	322,114	9.8000	-1.19%
2001-06-22	0	1.680	1.670	1.680	1.640	1.680	1,370,000	2,274,600	1.6603	9.899	9.840	9.899	9.663	9.899	232,506	9.7830	1.20%
2001-06-21	0	1.660	1.650	1.670	1.660	1.670	826,000	1,375,920	1.6658	9.781	9.722	9.840	9.781	9.840	140,182	9.8152	0.61%
2001-06-20	0	1.650	1.650	1.660	1.650	1.670	1,600,000	2,651,900	1.6574	9.722	9.722	9.781	9.722	9.840	271,540	9.7662	-1.79%
2001-06-19	0	1.680	1.680	1.690	1.660	1.680	1,326,000	2,217,480	1.6723	9.899	9.899	9.958	9.781	9.899	225,038	9.8538	0.60%
2001-06-18	0	1.670	1.670	1.690	1.670	1.680	916,000	1,533,280	1.6739	9.840	9.840	9.958	9.840	9.899	155,456	9.8631	0.00%
2001-06-15	0	1.670	1.660	1.680	1.650	1.680	1,190,000	1,981,200	1.6649	9.840	9.781	9.899	9.722	9.899	201,958	9.8100	1.21%
2001-06-14	0	1.650	1.640	1.660	1.630	1.650	1,386,000	2,270,180	1.6379	9.722	9.663	9.781	9.604	9.722	235,221	9.6513	0.00%
2001-06-13	0	1.650	1.640	1.660	1.630	1.650	1,130,000	1,852,200	1.6391	9.722	9.663	9.781	9.604	9.722	191,775	9.6582	0.00%
2001-06-12	0	1.650	1.630	1.650	1.630	1.650	1,286,000	2,109,640	1.6405	9.722	9.604	9.722	9.604	9.722	218,250	9.6662	-0.60%
2001-06-11	0	1.660	1.640	1.660	1.620	1.660	1,212,000	1,984,820	1.6376	9.781	9.663	9.781	9.546	9.781	205,691	9.6495	0.61%
2001-06-08	0	1.650	1.640	1.660	1.570	1.650	1,512,000	2,437,500	1.6121	9.722	9.663	9.781	9.251	9.722	256,605	9.4990	3.77%
2001-06-07	0	1.590	1.580	1.600	1.570	1.600	1,202,000	1,905,160	1.5850	9.369	9.310	9.428	9.251	9.428	203,994	9.3393	-1.24%
2001-06-06	0	1.610	1.580	1.600	1.530	1.630	1,244,000	1,969,360	1.5831	9.487	9.310	9.428	9.015	9.604	211,122	9.3281	3.87%
2001-06-05	0	1.550	1.520	1.550	1.480	1.560	1,130,000	1,706,600	1.5103	9.133	8.956	9.133	8.721	9.192	191,775	8.8990	4.73%
2001-06-04	0	1.480	1.460	1.490	1.420	1.520	1,112,000	1,636,100	1.4713	8.721	8.603	8.780	8.367	8.956	188,720	8.6695	4.23%
2001-06-01	0	1.420	1.410	1.430	1.420	1.420	420,000	596,400	1.4200	8.367	8.308	8.426	8.367	8.367	71,279	8.3671	0.71%
2001-05-31	0	1.410	1.400	1.430	1.410	1.440	500,000	712,100	1.4242	8.308	8.249	8.426	8.308	8.485	84,856	8.3919	-0.70%
2001-05-30	0	1.420	1.400	1.420	1.390	1.420	438,000	618,500	1.4121	8.367	8.249	8.367	8.190	8.367	74,334	8.3206	0.00%
2001-05-29	0	1.420	1.400	1.420	1.380	1.420	880,000	1,226,360	1.3936	8.367	8.249	8.367	8.131	8.367	149,347	8.2115	0.00%
2001-05-28	0	1.420	1.400	1.430	1.400	1.420	630,000	892,500	1.4167	8.367	8.249	8.426	8.249	8.367	106,919	8.3475	1.43%
2001-05-25	0	1.400	1.390	1.400	1.390	1.410	806,000	1,127,900	1.3994	8.249	8.190	8.249	8.190	8.308	136,788	8.2456	0.00%
2001-05-24	0	1.400	1.390	1.410	1.400	1.410	500,000	700,500	1.4010	8.249	8.190	8.308	8.249	8.308	84,856	8.2552	-0.71%
2001-05-23	0	1.410	1.410	1.430	1.410	1.420	500,000	708,000	1.4160	8.308	8.308	8.426	8.308	8.367	84,856	8.3435	-0.70%
2001-05-22	0	1.420	1.420	1.430	1.420	1.440	650,000	928,500	1.4285	8.367	8.367	8.426	8.367	8.485	110,313	8.4170	0.00%
2001-05-21	0	1.420	1.410	1.440	1.410	1.430	824,000	1,168,040	1.4175	8.367	8.308	8.485	8.308	8.426	139,843	8.3525	1.43%
2001-05-18	0	1.400	1.390	1.410	1.390	1.430	754,000	1,062,060	1.4086	8.249	8.190	8.308	8.190	8.426	127,963	8.2997	-2.78%
2001-05-17	0	1.440	1.390	1.440	1.410	1.440	700,000	998,500	1.4264	8.485	8.190	8.485	8.308	8.485	118,799	8.4050	2.86%
2001-05-16	0	1.400	1.360	1.400	1.370	1.400	534,000	737,480	1.3810	8.249	8.014	8.249	8.072	8.249	90,626	8.1376	2.19%
2001-05-15	0	1.370	1.340	1.380	1.330	1.370	744,000	1,001,720	1.3464	8.072	7.896	8.131	7.837	8.072	126,266	7.9334	2.24%
2001-05-14	0	1.340	1.320	1.340	1.330	1.360	540,000	729,100	1.3502	7.896	7.778	7.896	7.837	8.014	91,645	7.9557	-0.74%
2001-05-11	0	1.350	1.330	1.360	1.310	1.360	670,000	895,600	1.3367	7.955	7.837	8.014	7.719	8.014	113,707	7.8764	2.27%
2001-05-10	0	1.320	1.310	1.330	1.300	1.330	1,074,000	1,410,000	1.3128	7.778	7.719	7.837	7.660	7.837	182,271	7.7357	0.38%
2001-05-09	0	1.380	1.380	1.400	1.380	1.450	1,240,000	1,745,240	1.4075	7.748	7.748	7.861	7.748	8.141	220,845	7.9025	-3.50%
2001-05-08	0	1.430	1.430	1.440	1.430	1.500	706,000	1,032,040	1.4618	8.029	8.029	8.085	8.029	8.422	125,739	8.2078	-3.38%
2001-05-07	0	1.480	1.480	1.490	1.480	1.540	596,000	893,580	1.4993	8.310	8.310	8.366	8.310	8.647	106,148	8.4182	-2.63%
2001-05-04	0	1.520	1.500	1.530	1.420	1.550	1,480,000	2,206,500	1.4909	8.534	8.422	8.591	7.973	8.703	263,590	8.3710	7.04%
2001-05-03	0	1.420	1.400	1.430	1.380	1.420	790,000	1,100,000	1.3924	7.973	7.861	8.029	7.748	7.973	140,700	7.8181	1.43%
2001-05-02	0	1.400	1.360	1.410	1.370	1.400	840,000	1,166,420	1.3886	7.861	7.636	7.917	7.692	7.861	149,605	7.7967	2.94%
2001-04-27	0	1.360	1.330	1.420	1.300	1.400	618,000	823,340	1.3323	7.636	7.468	7.973	7.299	7.861	110,066	7.4804	4.62%
2001-04-26	0	1.300	1.260	1.300	1.250	1.310	3,370,000	4,326,500	1.2838	7.299	7.075	7.299	7.018	7.355	600,201	7.2084	4.00%
2001-04-25	0	1.250	1.230	1.250	1.200	1.250	1,558,000	1,927,400	1.2371	7.018	6.906	7.018	6.738	7.018	277,481	6.9460	0.00%
2001-04-24	0	1.250	1.230	1.260	1.230	1.250	2,350,000	2,933,500	1.2483	7.018	6.906	7.075	6.906	7.018	418,537	7.0089	-0.79%
2001-04-23	0	1.260	1.190	1.260	1.230	1.260	720,000	892,400	1.2394	7.075	6.682	7.075	6.906	7.075	128,233	6.9592	0.80%
2001-04-20	0	1.250	1.250	1.260	1.240	1.260	520,000	647,300	1.2448	7.018	7.018	7.075	6.962	7.075	92,613	6.9893	0.00%
2001-04-19	0	1.250	1.210	1.260	1.190	1.250	722,000	885,360	1.2263	7.018	6.794	7.075	6.682	7.018	128,589	6.8852	2.46%
2001-04-18	0	1.220	1.210	1.230	1.200	1.220	610,000	740,300	1.2136	6.850	6.794	6.906	6.738	6.850	108,642	6.8141	0.83%
2001-04-17	0	1.210	1.200	1.220	1.200	1.230	690,000	839,800	1.2171	6.794	6.738	6.850	6.738	6.906	122,890	6.8338	-3.20%
2001-04-12	0	1.250	1.200	1.250	1.240	1.250	530,000	660,280	1.2458	7.018	6.738	7.018	6.962	7.018	94,394	6.9950	0.81%
2001-04-11	0	1.240	1.210	1.250	1.220	1.240	532,000	657,580	1.2361	6.962	6.794	7.018	6.850	6.962	94,750	6.9402	4.20%
2001-04-10	0	1.190	1.190	1.220	1.180	1.230	514,000	620,600	1.2074	6.682	6.682	6.850	6.625	6.906	91,544	6.7793	-0.83%
2001-04-09	0	1.200	1.190	1.220	1.160	1.210	556,000	659,580	1.1863	6.738	6.682	6.850	6.513	6.794	99,024	6.6608	-0.83%
2001-04-06	0	1.210	1.200	1.210	1.160	1.230	1,100,000	1,303,500	1.1850	6.794	6.738	6.794	6.513	6.906	195,911	6.6535	5.22%
2001-04-04	0	1.150	1.140	1.150	1.120	1.150	820,000	928,700	1.1326	6.457	6.401	6.457	6.289	6.457	146,043	6.3591	1.77%
2001-04-03	0	1.130	1.050	1.130	1.080	1.130	650,000	708,600	1.0902	6.345	5.896	6.345	6.064	6.345	115,766	6.1210	2.73%
2001-04-02	0	1.100	1.030	1.110	1.050	1.100	1,234,000	1,329,080	1.0771	6.176	5.783	6.232	5.896	6.176	219,777	6.0474	1.85%
2001-03-30	0	1.080	1.050	-	1.050	1.120	1,104,000	1,173,220	1.0627	6.064	5.896	-	5.896	6.289	196,624	5.9668	1.89%
2001-03-29	0	1.060	1.020	1.090	1.030	1.110	872,000	925,720	1.0616	5.952	5.727	6.120	5.783	6.232	155,304	5.9607	0.95%
2001-03-28	0	1.050	1.040	1.060	1.030	1.050	700,000	728,400	1.0406	5.896	5.839	5.952	5.783	5.896	124,671	5.8426	0.96%
2001-03-27	0	1.040	1.010	1.070	1.020	1.040	480,000	495,600	1.0325	5.839	5.671	6.008	5.727	5.839	85,489	5.7973	-1.89%
2001-03-26	0	1.060	1.050	-	1.020	1.100	770,000	811,700	1.0542	5.952	5.896	-	5.727	6.176	137,138	5.9189	3.92%
2001-03-23	0	1.020	1.000	1.030	1.000	1.030	590,000	598,400	1.0142	5.727	5.615	5.783	5.615	5.783	105,080	5.6947	0.99%
2001-03-22	0	1.010	1.000	1.020	1.000	1.020	300,000	303,500	1.0117	5.671	5.615	5.727	5.615	5.727	53,430	5.6803	-0.98%
2001-03-21	0	1.020	0.990	1.020	1.000	1.020	1,724,000	1,735,540	1.0067	5.727	5.559	5.727	5.615	5.727	307,046	5.6524	2.00%
2001-03-20	0	1.000	0.990	1.010	0.990	1.010	450,000	449,700	0.9993	5.615	5.559	5.671	5.559	5.671	80,145	5.6110	1.01%
2001-03-19	0	0.990	0.970	1.010	0.990	0.990	250,000	247,500	0.9900	5.559	5.446	5.671	5.559	5.559	44,525	5.5586	-1.00%
2001-03-16	0	1.000	1.000	1.010	0.990	1.020	1,460,000	1,456,800	0.9978	5.615	5.615	5.671	5.559	5.727	260,028	5.6025	-1.96%
2001-03-15	0	1.020	0.990	1.030	0.990	1.020	3,130,000	3,138,000	1.0026	5.727	5.559	5.783	5.559	5.727	557,456	5.6291	0.00%
2001-03-14	0	1.020	0.980	1.020	0.980	1.020	2,382,000	2,360,540	0.9910	5.727	5.502	5.727	5.502	5.727	424,237	5.5642	2.00%
2001-03-13	0	1.000	0.970	1.010	0.990	1.000	400,000	397,800	0.9945	5.615	5.446	5.671	5.559	5.615	71,240	5.5839	0.00%
2001-03-12	0	1.000	0.980	1.000	1.000	1.010	400,000	403,000	1.0075	5.615	5.502	5.615	5.615	5.671	71,240	5.6569	-0.99%
2001-03-09	0	1.010	0.980	1.010	1.000	1.010	300,000	300,500	1.0017	5.671	5.502	5.671	5.615	5.671	53,430	5.6241	-0.98%
2001-03-08	0	1.020	1.000	1.070	1.000	1.080	830,000	857,400	1.0330	5.727	5.615	6.008	5.615	6.064	147,824	5.8001	0.00%
2001-03-07	0	1.020	0.980	1.020	0.980	1.020	400,000	396,400	0.9910	5.727	5.502	5.727	5.502	5.727	71,240	5.5643	0.00%
2001-03-06	0	1.020	0.980	1.030	1.010	1.020	260,000	264,400	1.0169	5.727	5.502	5.783	5.671	5.727	46,306	5.7098	0.99%
2001-03-05	0	1.010	0.990	1.010	1.000	1.010	380,000	382,000	1.0053	5.671	5.559	5.671	5.615	5.671	67,678	5.6443	2.02%
2001-03-02	0	0.990	0.980	1.000	0.980	1.000	390,000	385,700	0.9890	5.559	5.502	5.615	5.502	5.615	69,459	5.5529	-1.00%
2001-03-01	0	1.000	0.980	1.010	0.990	1.010	410,000	409,000	0.9976	5.615	5.502	5.671	5.559	5.671	73,021	5.6011	-0.99%
2001-02-28	0	1.010	0.990	1.010	1.000	1.010	300,000	302,000	1.0067	5.671	5.559	5.671	5.615	5.671	53,430	5.6522	1.00%
2001-02-27	0	1.000	0.980	1.010	0.990	1.010	380,000	378,800	0.9968	5.615	5.502	5.671	5.559	5.671	67,678	5.5971	-0.99%
2001-02-26	0	1.010	0.990	1.010	1.000	1.020	320,000	322,200	1.0069	5.671	5.559	5.671	5.615	5.727	56,992	5.6534	0.00%
2001-02-23	0	1.010	1.000	1.020	0.990	1.020	450,000	453,500	1.0078	5.671	5.615	5.727	5.559	5.727	80,145	5.6585	1.00%
2001-02-22	0	1.000	0.990	1.000	0.990	1.010	410,000	408,800	0.9971	5.615	5.559	5.615	5.559	5.671	73,021	5.5984	-1.96%
2001-02-21	0	1.020	0.990	1.020	0.990	1.020	380,000	382,100	1.0055	5.727	5.559	5.727	5.559	5.727	67,678	5.6458	0.99%
2001-02-20	0	1.010	0.990	1.010	1.000	1.040	610,000	620,800	1.0177	5.671	5.559	5.671	5.615	5.839	108,642	5.7142	0.00%
2001-02-19	0	1.010	0.990	1.020	0.990	1.020	500,000	504,700	1.0094	5.671	5.559	5.727	5.559	5.727	89,051	5.6676	0.00%
2001-02-16	0	1.010	1.000	1.020	0.990	1.010	240,000	240,300	1.0013	5.671	5.615	5.727	5.559	5.671	42,744	5.6218	-0.98%
2001-02-15	0	1.020	0.990	1.030	0.990	1.020	740,000	746,800	1.0092	5.727	5.559	5.783	5.559	5.727	131,795	5.6664	0.99%
2001-02-14	0	1.010	1.000	1.010	1.000	1.010	380,000	380,800	1.0021	5.671	5.615	5.671	5.615	5.671	67,678	5.6266	0.00%
2001-02-13	0	1.010	1.000	1.020	0.990	1.010	510,000	511,300	1.0025	5.671	5.615	5.727	5.559	5.671	90,832	5.6291	1.00%
2001-02-12	0	1.000	0.990	1.010	0.990	1.000	400,000	397,500	0.9938	5.615	5.559	5.671	5.559	5.615	71,240	5.5797	-0.99%
2001-02-09	0	1.010	0.990	1.020	1.010	1.020	220,000	223,400	1.0155	5.671	5.559	5.727	5.671	5.727	39,182	5.7016	0.00%
2001-02-08	0	1.010	0.990	1.020	1.000	1.010	320,000	321,500	1.0047	5.671	5.559	5.727	5.615	5.671	56,992	5.6411	-0.98%
2001-02-07	0	1.020	1.000	1.020	1.010	1.030	340,000	346,700	1.0197	5.727	5.615	5.727	5.671	5.783	60,554	5.7254	0.99%
2001-02-06	0	1.010	1.000	1.020	1.000	1.010	500,000	502,500	1.0050	5.671	5.615	5.727	5.615	5.671	89,051	5.6429	-0.98%
2001-02-05	0	1.020	0.990	1.030	1.000	1.020	240,000	242,400	1.0100	5.727	5.559	5.783	5.615	5.727	42,744	5.6709	2.00%
2001-02-02	0	1.000	1.000	1.010	0.990	1.000	370,000	369,000	0.9973	5.615	5.615	5.671	5.559	5.615	65,897	5.5996	-1.96%
2001-02-01	0	1.020	0.980	1.030	1.000	1.020	310,000	311,600	1.0052	5.727	5.502	5.783	5.615	5.727	55,211	5.6438	2.00%
2001-01-31	0	1.000	0.990	1.010	1.000	1.020	370,000	372,500	1.0068	5.615	5.559	5.671	5.615	5.727	65,897	5.6527	-1.96%
2001-01-30	0	1.020	0.990	1.030	1.000	1.040	380,000	388,200	1.0216	5.727	5.559	5.783	5.615	5.839	67,678	5.7360	-0.97%
2001-01-29	0	1.030	0.990	1.040	1.000	1.030	550,000	556,900	1.0125	5.783	5.559	5.839	5.615	5.783	97,956	5.6852	3.00%
2001-01-23	0	1.000	0.990	1.000	0.990	1.000	200,000	199,500	0.9975	5.615	5.559	5.615	5.559	5.615	35,620	5.6008	-1.96%
2001-01-22	0	1.020	0.990	1.030	0.990	1.020	310,000	312,600	1.0084	5.727	5.559	5.783	5.559	5.727	55,211	5.6619	0.99%
2001-01-19	0	1.010	1.000	1.020	0.990	1.010	370,000	370,000	1.0000	5.671	5.615	5.727	5.559	5.671	65,897	5.6148	1.00%
2001-01-18	0	1.000	1.000	1.010	0.990	1.000	280,000	279,000	0.9964	5.615	5.615	5.671	5.559	5.615	49,868	5.5947	0.00%
2001-01-17	0	1.000	1.000	1.010	1.000	1.000	190,000	190,000	1.0000	5.615	5.615	5.671	5.615	5.615	33,839	5.6148	-0.99%
2001-01-16	0	1.010	1.000	1.010	1.000	1.010	450,000	452,500	1.0056	5.671	5.615	5.671	5.615	5.671	80,145	5.6460	0.00%
2001-01-15	0	1.010	0.980	1.020	0.990	1.010	630,000	628,100	0.9970	5.671	5.502	5.727	5.559	5.671	112,204	5.5979	1.00%
2001-01-12	0	1.000	1.000	1.010	0.990	1.000	280,000	279,200	0.9971	5.615	5.615	5.671	5.559	5.615	49,868	5.5987	-0.99%
2001-01-11	0	1.010	1.000	1.020	1.010	1.020	270,000	274,200	1.0156	5.671	5.615	5.727	5.671	5.727	48,087	5.7021	0.00%
2001-01-10	0	1.010	1.000	1.010	0.980	1.010	2,190,000	2,175,300	0.9933	5.671	5.615	5.671	5.502	5.671	390,041	5.5771	-1.94%
2001-01-09	0	1.030	1.010	1.040	1.030	1.040	370,000	382,200	1.0330	5.783	5.671	5.839	5.783	5.839	65,897	5.7999	-0.96%
2001-01-08	0	1.040	1.020	1.050	1.010	1.040	490,000	501,100	1.0227	5.839	5.727	5.896	5.671	5.839	87,270	5.7420	0.97%
2001-01-05	0	1.030	1.000	1.050	1.030	1.050	200,000	208,100	1.0405	5.783	5.615	5.896	5.783	5.896	35,620	5.8422	-0.96%
2001-01-04	0	1.040	1.000	1.050	1.020	1.040	250,000	257,000	1.0280	5.839	5.615	5.896	5.727	5.839	44,525	5.7720	2.97%
2001-01-03	0	1.010	1.000	1.010	1.000	1.030	490,000	493,400	1.0069	5.671	5.615	5.671	5.615	5.783	87,270	5.6537	-3.81%
2001-01-02	0	1.050	1.010	1.050	1.040	1.060	530,000	559,600	1.0558	5.896	5.671	5.896	5.839	5.952	94,394	5.9284	0.00%
2000-12-29	0	1.050	1.020	1.050	0.980	1.050	670,000	670,400	1.0006	5.896	5.727	5.896	5.502	5.896	119,328	5.6181	7.14%
2000-12-28	0	0.980	0.960	0.990	0.980	0.990	450,000	443,500	0.9856	5.502	5.390	5.559	5.502	5.559	80,145	5.5337	0.00%
2000-12-27	0	0.980	0.960	1.000	0.980	0.980	250,000	245,000	0.9800	5.502	5.390	5.615	5.502	5.502	44,525	5.5025	0.00%
2000-12-22	0	0.980	-	0.980	0.960	0.980	150,000	145,120	0.9675	5.502	-	5.502	5.390	5.502	26,715	5.4321	0.00%
2000-12-21	0	0.980	0.950	-	0.980	0.990	260,000	255,800	0.9838	5.502	5.334	-	5.502	5.559	46,306	5.5241	-1.01%
2000-12-20	0	0.990	0.960	1.000	0.980	0.990	300,000	296,000	0.9867	5.559	5.390	5.615	5.502	5.559	53,430	5.5399	1.02%
2000-12-19	0	0.980	0.960	0.980	0.980	1.000	300,000	297,000	0.9900	5.502	5.390	5.502	5.502	5.615	53,430	5.5586	-1.01%
2000-12-18	0	0.990	0.970	1.000	0.980	1.000	320,000	315,900	0.9872	5.559	5.446	5.615	5.502	5.615	56,992	5.5429	0.00%
2000-12-15	0	0.990	0.970	1.000	0.970	1.000	350,000	346,500	0.9900	5.559	5.446	5.615	5.446	5.615	62,335	5.5586	0.00%
2000-12-14	0	0.990	0.980	1.000	0.990	0.990	200,000	198,000	0.9900	5.559	5.502	5.615	5.559	5.559	35,620	5.5586	0.00%
2000-12-13	0	0.990	0.960	1.000	0.990	0.990	230,000	227,700	0.9900	5.559	5.390	5.615	5.559	5.559	40,963	5.5586	0.00%
2000-12-12	0	0.990	0.980	1.000	0.990	1.000	300,000	298,000	0.9933	5.559	5.502	5.615	5.559	5.615	53,430	5.5774	0.00%
2000-12-11	0	0.990	0.970	1.000	0.980	0.990	188,000	185,120	0.9847	5.559	5.446	5.615	5.502	5.559	33,483	5.5288	0.00%
2000-12-08	0	0.990	0.960	1.000	0.990	0.990	300,000	297,000	0.9900	5.559	5.390	5.615	5.559	5.559	53,430	5.5586	0.00%
2000-12-07	0	0.990	0.950	0.990	0.960	0.990	300,000	292,500	0.9750	5.559	5.334	5.559	5.390	5.559	53,430	5.4744	1.02%
2000-12-06	0	0.980	0.950	1.000	0.950	0.980	368,000	352,800	0.9587	5.502	5.334	5.615	5.334	5.502	65,541	5.3829	2.08%
2000-12-05	0	0.960	0.950	0.970	0.960	0.970	150,000	144,500	0.9633	5.390	5.334	5.446	5.390	5.446	26,715	5.4089	1.05%
2000-12-04	0	0.950	0.950	0.990	0.940	0.980	486,000	464,000	0.9547	5.334	5.334	5.559	5.278	5.502	86,557	5.3606	-1.04%
2000-12-01	0	0.960	0.950	0.970	0.950	1.000	640,000	625,300	0.9770	5.390	5.334	5.446	5.334	5.615	113,985	5.4858	-2.04%
2000-11-30	0	0.980	0.950	0.990	0.980	0.980	200,000	196,000	0.9800	5.502	5.334	5.559	5.502	5.502	35,620	5.5025	1.03%
2000-11-29	0	0.970	0.960	1.000	0.970	0.970	200,000	194,000	0.9700	5.446	5.390	5.615	5.446	5.446	35,620	5.4463	-1.02%
2000-11-28	0	0.980	0.970	0.990	0.970	0.980	200,000	195,000	0.9750	5.502	5.446	5.559	5.446	5.502	35,620	5.4744	-1.01%
2000-11-27	0	0.990	0.970	0.990	0.980	0.990	250,000	247,000	0.9880	5.559	5.446	5.559	5.502	5.559	44,525	5.5474	2.06%
2000-11-24	0	0.970	0.960	0.990	0.970	0.980	300,000	292,500	0.9750	5.446	5.390	5.559	5.446	5.502	53,430	5.4744	0.00%
2000-11-23	0	0.970	0.950	0.990	0.970	0.970	300,000	291,000	0.9700	5.446	5.334	5.559	5.446	5.446	53,430	5.4463	0.00%
2000-11-22	0	0.970	0.960	0.990	0.970	0.980	300,000	292,000	0.9733	5.446	5.390	5.559	5.446	5.502	53,430	5.4651	-1.02%
2000-11-21	0	0.980	0.970	0.990	0.960	0.980	366,000	355,520	0.9714	5.502	5.446	5.559	5.390	5.502	65,185	5.4540	0.00%
2000-11-20	0	0.980	0.950	1.000	0.960	0.990	500,000	489,000	0.9780	5.502	5.334	5.615	5.390	5.559	89,051	5.4913	-1.01%
2000-11-17	0	0.990	0.970	1.000	0.980	0.990	250,000	245,500	0.9820	5.559	5.446	5.615	5.502	5.559	44,525	5.5137	0.00%
2000-11-16	0	0.990	0.970	1.000	0.990	1.000	270,000	268,300	0.9937	5.559	5.446	5.615	5.559	5.615	48,087	5.5794	0.00%
2000-11-15	0	0.990	0.990	1.000	0.990	0.990	238,000	235,620	0.9900	5.559	5.559	5.615	5.559	5.559	42,388	5.5586	1.02%
2000-11-14	0	0.980	0.980	0.990	0.970	0.980	188,000	183,740	0.9773	5.502	5.502	5.559	5.446	5.502	33,483	5.4876	1.03%
2000-11-13	0	0.970	0.960	0.990	0.970	0.980	250,000	243,500	0.9740	5.446	5.390	5.559	5.446	5.502	44,525	5.4688	-1.02%
2000-11-10	0	0.980	0.980	1.000	0.980	0.990	500,000	491,100	0.9822	5.502	5.502	5.615	5.502	5.559	89,051	5.5148	-1.01%
2000-11-09	0	0.990	0.970	1.000	0.970	0.990	260,000	253,700	0.9758	5.559	5.446	5.615	5.446	5.559	46,306	5.4787	1.02%
2000-11-08	0	0.980	0.970	0.990	0.970	0.980	300,000	293,000	0.9767	5.502	5.446	5.559	5.446	5.502	53,430	5.4838	0.00%
2000-11-07	0	0.980	0.970	1.000	0.980	0.990	320,000	314,800	0.9838	5.502	5.446	5.615	5.502	5.559	56,992	5.5235	-1.01%
2000-11-06	0	0.990	0.970	0.990	0.970	0.990	384,000	376,380	0.9802	5.559	5.446	5.559	5.446	5.559	68,391	5.5034	1.02%
2000-11-03	0	0.980	0.970	0.990	0.980	0.990	210,000	206,800	0.9848	5.502	5.446	5.559	5.502	5.559	37,401	5.5292	0.00%
2000-11-02	0	0.980	0.980	0.990	0.980	0.980	460,000	450,800	0.9800	5.502	5.502	5.559	5.502	5.502	81,926	5.5025	0.00%
2000-11-01	0	0.980	0.980	1.000	0.980	0.990	150,000	148,000	0.9867	5.502	5.502	5.615	5.502	5.559	26,715	5.5399	-1.01%
2000-10-31	0	0.990	0.980	1.000	0.980	1.000	280,000	277,200	0.9900	5.559	5.502	5.615	5.502	5.615	49,868	5.5586	-1.00%
2000-10-30	0	1.000	0.970	1.000	0.990	1.000	200,000	199,000	0.9950	5.615	5.446	5.615	5.559	5.615	35,620	5.5867	1.01%
2000-10-27	0	0.990	0.980	1.000	0.970	0.990	550,000	538,500	0.9791	5.559	5.502	5.615	5.446	5.559	97,956	5.4974	1.02%
2000-10-26	0	0.980	0.970	0.990	0.970	0.980	350,000	340,500	0.9729	5.502	5.446	5.559	5.446	5.502	62,335	5.4624	1.03%
2000-10-25	0	0.970	0.950	0.980	0.960	0.990	340,000	332,500	0.9779	5.446	5.334	5.502	5.390	5.559	60,554	5.4909	-1.02%
2000-10-24	0	0.980	0.960	0.980	0.970	0.980	450,000	438,500	0.9744	5.502	5.390	5.502	5.446	5.502	80,145	5.4713	0.00%
2000-10-23	0	0.980	0.960	0.990	0.980	0.990	430,000	422,900	0.9835	5.502	5.390	5.559	5.502	5.559	76,583	5.5221	0.00%
2000-10-20	0	0.980	0.960	0.980	0.960	0.990	480,000	469,000	0.9771	5.502	5.390	5.502	5.390	5.559	85,489	5.4861	1.03%
2000-10-19	0	0.970	0.960	0.980	0.950	0.970	470,000	451,700	0.9611	5.446	5.390	5.502	5.334	5.446	83,707	5.3962	-1.02%
2000-10-18	0	0.980	0.970	0.990	0.980	0.990	300,000	296,000	0.9867	5.502	5.446	5.559	5.502	5.559	53,430	5.5399	0.00%
2000-10-17	0	0.980	0.970	0.990	0.980	1.000	460,000	452,800	0.9843	5.502	5.446	5.559	5.502	5.615	81,926	5.5269	-1.01%
2000-10-16	0	0.990	0.970	1.000	0.960	0.990	470,000	452,300	0.9623	5.559	5.446	5.615	5.390	5.559	83,707	5.4033	3.13%
2000-10-13	0	0.960	0.950	0.980	0.960	0.970	320,000	309,400	0.9669	5.390	5.334	5.502	5.390	5.446	56,992	5.4288	-3.03%
2000-10-12	0	0.990	0.970	0.990	1.000	1.000	100,000	100,000	1.0000	5.559	5.446	5.559	5.615	5.615	17,810	5.6148	0.00%
2000-10-11	0	0.990	0.970	1.000	0.970	0.990	758,000	746,420	0.9847	5.559	5.446	5.615	5.446	5.559	135,001	5.5290	0.00%
2000-10-10	0	0.990	0.980	0.990	0.980	0.990	1,000,000	985,000	0.9850	5.559	5.502	5.559	5.502	5.559	178,101	5.5306	1.02%
2000-10-09	0	0.980	0.970	0.980	0.980	0.990	500,000	492,000	0.9840	5.502	5.446	5.502	5.502	5.559	89,051	5.5250	0.51%
2000-10-05	0	0.990	0.980	1.000	0.990	1.020	430,000	433,300	1.0077	5.474	5.419	5.530	5.474	5.640	77,762	5.5722	-1.00%
2000-10-04	0	1.000	0.980	-	0.980	1.000	530,000	522,400	0.9857	5.530	5.419	-	5.419	5.530	95,846	5.4504	2.04%
2000-10-03	0	0.980	0.970	0.980	0.970	0.980	550,000	535,500	0.9736	5.419	5.364	5.419	5.364	5.419	99,463	5.3839	0.00%
2000-09-29	0	0.980	0.980	0.990	0.980	1.000	1,010,000	995,800	0.9859	5.419	5.419	5.474	5.419	5.530	182,649	5.4520	-2.00%
2000-09-28	0	1.000	0.970	1.010	0.980	1.000	620,000	613,900	0.9902	5.530	5.364	5.585	5.419	5.530	112,121	5.4753	1.01%
2000-09-27	0	0.990	0.980	1.000	0.990	1.020	480,000	483,100	1.0065	5.474	5.419	5.530	5.474	5.640	86,804	5.5654	-1.98%
2000-09-26	0	1.010	0.970	1.010	1.000	1.010	280,000	282,000	1.0071	5.585	5.364	5.585	5.530	5.585	50,636	5.5692	1.00%
2000-09-25	0	1.000	0.980	1.010	0.990	1.000	500,000	498,000	0.9960	5.530	5.419	5.585	5.474	5.530	90,421	5.5076	1.01%
2000-09-22	0	0.990	0.960	1.000	0.990	1.000	332,000	330,000	0.9940	5.474	5.309	5.530	5.474	5.530	60,039	5.4964	1.02%
2000-09-21	0	0.980	0.970	1.030	0.970	0.980	262,000	256,640	0.9795	5.419	5.364	5.696	5.364	5.419	47,380	5.4166	-2.00%
2000-09-20	0	1.000	1.000	1.010	1.000	1.010	330,000	332,000	1.0061	5.530	5.530	5.585	5.530	5.585	59,678	5.5632	0.00%
2000-09-19	0	1.000	0.960	1.000	0.980	1.000	300,000	296,500	0.9883	5.530	5.309	5.530	5.419	5.530	54,252	5.4652	1.01%
2000-09-18	0	0.990	0.960	1.000	0.990	0.990	250,000	247,500	0.9900	5.474	5.309	5.530	5.474	5.474	45,210	5.4744	1.02%
2000-09-15	0	0.980	0.980	1.000	0.980	1.030	750,000	759,000	1.0120	5.419	5.419	5.530	5.419	5.696	135,631	5.5961	-2.00%
2000-09-14	0	1.000	0.980	1.010	0.980	1.000	378,000	374,880	0.9917	5.530	5.419	5.585	5.419	5.530	68,358	5.4841	1.01%
2000-09-12	0	0.990	0.980	1.000	0.980	1.020	516,000	513,680	0.9955	5.474	5.419	5.530	5.419	5.640	93,314	5.5049	-2.94%
2000-09-11	0	1.020	0.970	1.030	1.000	1.030	520,000	529,900	1.0190	5.640	5.364	5.696	5.530	5.696	94,037	5.6350	2.00%
2000-09-08	0	1.000	1.000	1.010	1.000	1.030	300,000	304,800	1.0160	5.530	5.530	5.585	5.530	5.696	54,252	5.6182	-1.96%
2000-09-07	0	1.020	0.990	1.030	1.020	1.020	350,000	357,000	1.0200	5.640	5.474	5.696	5.640	5.640	63,294	5.6403	0.99%
2000-09-06	0	1.010	1.000	1.050	0.990	1.010	600,000	599,100	0.9985	5.585	5.530	5.806	5.474	5.585	108,505	5.5214	2.02%
2000-09-05	0	0.990	0.970	1.000	0.980	1.010	530,000	524,400	0.9894	5.474	5.364	5.530	5.419	5.585	95,846	5.4713	0.00%
2000-09-04	0	0.990	0.980	1.000	0.990	0.990	350,000	346,500	0.9900	5.474	5.419	5.530	5.474	5.474	63,294	5.4744	1.02%
2000-09-01	0	0.980	0.980	0.990	0.980	0.990	350,000	343,700	0.9820	5.419	5.419	5.474	5.419	5.474	63,294	5.4302	-1.01%
2000-08-31	0	0.990	0.980	1.000	0.960	0.990	330,000	323,900	0.9815	5.474	5.419	5.530	5.309	5.474	59,678	5.4275	0.00%
2000-08-30	0	0.990	0.980	1.000	0.980	1.000	350,000	347,000	0.9914	5.474	5.419	5.530	5.419	5.530	63,294	5.4823	0.00%
2000-08-29	0	0.990	0.980	1.000	0.990	1.000	300,000	298,000	0.9933	5.474	5.419	5.530	5.474	5.530	54,252	5.4929	-1.00%
2000-08-28	0	1.000	0.960	1.000	0.980	1.010	320,000	317,400	0.9919	5.530	5.309	5.530	5.419	5.585	57,869	5.4848	0.00%
2000-08-25	0	1.000	0.960	1.000	0.990	1.020	290,000	291,200	1.0041	5.530	5.309	5.530	5.474	5.640	52,444	5.5526	0.00%
2000-08-24	0	1.000	0.990	1.000	1.000	1.040	750,000	773,500	1.0313	5.530	5.474	5.530	5.530	5.751	135,631	5.7030	-0.99%
2000-08-23	0	1.010	0.970	1.020	1.010	1.030	460,000	468,600	1.0187	5.585	5.364	5.640	5.585	5.696	83,187	5.6331	0.00%
2000-08-22	0	1.010	0.980	1.020	1.000	1.010	460,000	462,000	1.0043	5.585	5.419	5.640	5.530	5.585	83,187	5.5538	0.00%
2000-08-21	0	1.010	0.970	1.020	1.000	1.020	250,000	253,000	1.0120	5.585	5.364	5.640	5.530	5.640	45,210	5.5961	1.00%
2000-08-18	0	1.000	0.980	1.000	0.980	1.010	206,000	205,380	0.9970	5.530	5.419	5.530	5.419	5.585	37,253	5.5131	-0.99%
2000-08-17	0	1.010	0.980	1.010	1.010	1.020	364,000	368,780	1.0131	5.585	5.419	5.585	5.585	5.640	65,826	5.6023	2.02%
2000-08-16	0	0.990	0.980	0.990	0.970	1.010	610,000	608,660	0.9978	5.474	5.419	5.474	5.364	5.585	110,313	5.5176	-1.98%
2000-08-15	0	1.010	0.960	1.010	0.980	1.010	420,000	418,400	0.9962	5.585	5.309	5.585	5.419	5.585	75,953	5.5087	4.12%
2000-08-14	0	0.970	0.960	0.970	0.970	1.000	370,000	363,600	0.9827	5.364	5.309	5.364	5.364	5.530	66,911	5.4341	-1.02%
2000-08-11	0	0.980	0.980	0.990	0.980	1.010	370,000	366,700	0.9911	5.419	5.419	5.474	5.419	5.585	66,911	5.4804	0.00%
2000-08-10	0	0.980	0.980	0.990	0.980	1.010	350,000	348,000	0.9943	5.419	5.419	5.474	5.419	5.585	63,294	5.4981	-1.01%
2000-08-09	0	0.990	0.970	0.990	0.980	0.990	420,000	413,600	0.9848	5.474	5.364	5.474	5.419	5.474	75,953	5.4455	0.00%
2000-08-08	0	0.990	0.960	1.000	0.990	1.020	480,000	482,600	1.0054	5.474	5.309	5.530	5.474	5.640	86,804	5.5597	0.00%
2000-08-07	0	0.990	0.960	1.000	0.990	0.990	430,000	425,700	0.9900	5.474	5.309	5.530	5.474	5.474	77,762	5.4744	-1.00%
2000-08-04	0	1.000	0.960	1.010	0.960	1.030	1,914,000	1,909,740	0.9978	5.530	5.309	5.585	5.309	5.696	346,130	5.5174	0.00%
2000-08-03	0	1.000	0.970	1.000	0.960	1.040	670,000	666,100	0.9942	5.530	5.364	5.530	5.309	5.751	121,164	5.4975	-0.99%
2000-08-02	0	1.010	0.990	1.010	0.980	1.030	688,000	691,600	1.0052	5.585	5.474	5.585	5.419	5.696	124,419	5.5587	1.00%
2000-08-01	0	1.000	0.960	1.000	0.960	1.010	360,000	355,420	0.9873	5.530	5.309	5.530	5.309	5.585	65,103	5.4594	0.00%
2000-07-31	0	1.000	0.980	1.010	0.990	1.030	500,000	506,400	1.0128	5.530	5.419	5.585	5.474	5.696	90,421	5.6005	-2.91%
2000-07-28	0	1.030	1.010	1.030	1.040	1.050	420,000	438,100	1.0431	5.696	5.585	5.696	5.751	5.806	75,953	5.7680	0.00%
2000-07-27	0	1.030	0.990	1.040	1.000	1.060	560,000	580,700	1.0370	5.696	5.474	5.751	5.530	5.861	101,271	5.7341	-4.63%
2000-07-26	0	1.080	1.000	1.080	1.050	1.080	570,000	604,600	1.0607	5.972	5.530	5.972	5.806	5.972	103,079	5.8654	3.85%
2000-07-25	0	1.040	1.000	1.040	1.030	1.050	320,000	332,900	1.0403	5.751	5.530	5.751	5.696	5.806	57,869	5.7526	1.96%
2000-07-24	0	1.020	1.020	1.040	1.000	1.050	350,000	361,800	1.0337	5.640	5.640	5.751	5.530	5.806	63,294	5.7161	0.00%
2000-07-21	0	1.020	0.990	1.030	0.990	1.050	470,000	481,100	1.0236	5.640	5.474	5.696	5.474	5.806	84,995	5.6603	-1.92%
2000-07-20	0	1.040	1.010	1.040	1.020	1.090	310,000	328,500	1.0597	5.751	5.585	5.751	5.640	6.027	56,061	5.8597	-3.70%
2000-07-19	0	1.080	1.030	1.080	1.060	1.090	370,000	397,100	1.0732	5.972	5.696	5.972	5.861	6.027	66,911	5.9347	1.89%
2000-07-18	0	1.060	0.990	1.060	1.000	1.070	220,000	226,100	1.0277	5.861	5.474	5.861	5.530	5.917	39,785	5.6830	6.00%
2000-07-17	0	1.000	0.990	1.010	0.990	1.030	444,000	443,740	0.9994	5.530	5.474	5.585	5.474	5.696	80,293	5.5265	0.00%
2000-07-14	0	1.000	1.000	1.020	1.000	1.030	424,000	428,900	1.0116	5.530	5.530	5.640	5.530	5.696	76,677	5.5936	-2.91%
2000-07-13	0	1.030	0.990	1.030	0.990	1.030	268,000	271,820	1.0143	5.696	5.474	5.696	5.474	5.696	48,465	5.6085	-0.96%
2000-07-12	0	1.040	0.990	1.040	1.030	1.070	260,000	270,120	1.0389	5.751	5.474	5.751	5.696	5.917	47,019	5.7450	2.97%
2000-07-11	0	1.010	0.970	1.010	0.940	1.030	400,000	396,380	0.9910	5.585	5.364	5.585	5.198	5.696	72,336	5.4797	2.02%
2000-07-10	0	0.990	0.970	0.990	1.010	1.020	372,000	375,940	1.0106	5.474	5.364	5.474	5.585	5.640	67,273	5.5883	0.00%
2000-07-07	0	0.990	0.970	0.990	0.970	1.000	572,000	569,100	0.9949	5.474	5.364	5.474	5.364	5.530	103,441	5.5017	-1.00%
2000-07-06	0	1.000	0.970	1.010	1.000	1.000	450,000	450,000	1.0000	5.530	5.364	5.585	5.530	5.530	81,378	5.5297	-0.99%
2000-07-05	0	1.010	0.980	1.010	1.020	1.040	370,000	380,400	1.0281	5.585	5.419	5.585	5.640	5.751	66,911	5.6851	1.00%
2000-07-04	0	1.000	0.980	1.000	0.980	1.020	1,680,000	1,673,800	0.9963	5.530	5.419	5.530	5.419	5.640	303,813	5.5093	0.00%
2000-07-03	0	1.000	0.970	1.000	0.990	1.010	280,000	278,200	0.9936	5.530	5.364	5.530	5.474	5.585	50,636	5.4942	1.01%
2000-06-30	0	0.990	0.970	1.000	0.990	1.000	200,000	199,000	0.9950	5.474	5.364	5.530	5.474	5.530	36,168	5.5021	-1.98%
2000-06-29	0	1.010	0.970	1.010	1.030	1.040	302,000	312,060	1.0333	5.585	5.364	5.585	5.696	5.751	54,614	5.7139	0.00%
2000-06-28	0	1.010	0.970	1.020	1.010	1.010	302,000	305,020	1.0100	5.585	5.364	5.640	5.585	5.585	54,614	5.5850	1.00%
2000-06-27	0	1.000	0.980	1.000	0.990	1.020	324,000	326,940	1.0091	5.530	5.419	5.530	5.474	5.640	58,593	5.5799	-2.91%
2000-06-26	0	1.030	0.980	1.040	1.000	1.030	418,000	427,440	1.0226	5.696	5.419	5.751	5.530	5.696	75,592	5.6546	-0.96%
2000-06-23	0	1.040	0.990	1.040	1.020	1.040	280,000	288,320	1.0297	5.751	5.474	5.751	5.640	5.751	50,636	5.6940	0.97%
2000-06-22	0	1.030	1.000	1.030	1.030	1.050	150,000	156,500	1.0433	5.696	5.530	5.696	5.696	5.806	27,126	5.7693	-0.96%
2000-06-21	0	1.040	1.000	1.040	1.040	1.060	300,000	315,000	1.0500	5.751	5.530	5.751	5.751	5.861	54,252	5.8062	0.97%
2000-06-20	0	1.030	1.000	1.040	1.030	1.040	300,000	310,500	1.0350	5.696	5.530	5.751	5.696	5.751	54,252	5.7233	-0.96%
2000-06-19	0	1.040	1.000	1.040	1.020	1.040	330,000	338,000	1.0242	5.751	5.530	5.751	5.640	5.751	59,678	5.6638	0.00%
2000-06-16	0	1.040	0.950	1.050	0.940	1.040	840,000	824,700	0.9818	5.751	5.253	5.806	5.198	5.751	151,907	5.4290	1.96%
2000-06-15	0	1.020	1.000	1.020	1.020	1.040	300,000	308,800	1.0293	5.640	5.530	5.640	5.640	5.751	54,252	5.6919	-1.92%
2000-06-14	0	1.040	1.020	1.050	1.020	1.040	310,000	321,200	1.0361	5.751	5.640	5.806	5.640	5.751	56,061	5.7295	-1.89%
2000-06-13	0	1.060	1.020	1.060	1.050	1.070	310,000	330,500	1.0661	5.861	5.640	5.861	5.806	5.917	56,061	5.8954	0.95%
2000-06-12	0	1.050	1.020	1.050	1.050	1.060	310,000	326,500	1.0532	5.806	5.640	5.806	5.806	5.861	56,061	5.8240	0.96%
2000-06-09	0	1.040	1.030	1.050	1.030	1.060	600,000	627,000	1.0450	5.751	5.696	5.806	5.696	5.861	108,505	5.7786	-0.95%
2000-06-08	0	1.050	1.020	1.080	1.040	1.050	300,000	313,000	1.0433	5.806	5.640	5.972	5.751	5.806	54,252	5.7693	0.00%
2000-06-07	0	1.050	1.020	1.060	1.020	1.050	550,000	564,500	1.0264	5.806	5.640	5.861	5.640	5.806	99,463	5.6755	0.00%
2000-06-05	0	1.050	1.030	1.070	1.030	1.070	630,000	659,840	1.0474	5.806	5.696	5.917	5.696	5.917	113,930	5.7916	0.00%
2000-06-02	0	1.050	1.030	1.050	1.030	1.060	730,000	763,900	1.0464	5.806	5.696	5.806	5.696	5.861	132,014	5.7865	0.48%
2000-06-01	0	1.110	1.060	1.120	1.060	1.120	600,000	654,400	1.0907	5.779	5.518	5.831	5.518	5.831	115,254	5.6779	-3.48%
2000-05-31	0	1.150	1.080	1.150	1.080	1.150	800,000	899,960	1.1250	5.987	5.622	5.987	5.622	5.987	153,672	5.8564	4.55%
2000-05-30	0	1.100	1.060	1.110	1.100	1.120	420,000	468,400	1.1152	5.726	5.518	5.779	5.726	5.831	80,678	5.8058	0.92%
2000-05-29	0	1.090	1.070	1.090	1.090	1.110	370,000	407,200	1.1005	5.674	5.570	5.674	5.674	5.779	71,073	5.7293	0.00%
2000-05-26	0	1.090	1.050	1.100	1.050	1.090	410,000	434,900	1.0607	5.674	5.466	5.726	5.466	5.674	78,757	5.5221	1.87%
2000-05-25	0	1.070	1.050	1.080	1.050	1.120	650,000	704,900	1.0845	5.570	5.466	5.622	5.466	5.831	124,858	5.6456	-3.60%
2000-05-24	0	1.110	1.060	1.120	1.070	1.120	430,000	475,800	1.1065	5.779	5.518	5.831	5.570	5.831	82,599	5.7604	0.00%
2000-05-23	0	1.110	1.060	1.150	1.100	1.110	430,000	476,500	1.1081	5.779	5.518	5.987	5.726	5.779	82,599	5.7689	1.83%
2000-05-22	0	1.090	1.060	1.090	1.080	1.100	280,000	305,800	1.0921	5.674	5.518	5.674	5.622	5.726	53,785	5.6856	-4.39%
2000-05-19	0	1.140	1.100	1.140	1.100	1.140	1,818,000	2,007,980	1.1045	5.935	5.726	5.935	5.726	5.935	349,219	5.7499	4.59%
2000-05-18	0	1.090	1.040	1.100	1.010	1.090	530,000	570,800	1.0770	5.674	5.414	5.726	5.258	5.674	101,807	5.6067	-0.91%
2000-05-17	0	1.100	1.090	1.110	1.070	1.110	374,000	408,600	1.0925	5.726	5.674	5.779	5.570	5.779	71,841	5.6875	1.85%
2000-05-16	0	1.080	1.060	1.080	1.050	1.110	378,000	414,740	1.0972	5.622	5.518	5.622	5.466	5.779	72,610	5.7119	-1.82%
2000-05-15	0	1.100	1.060	1.100	1.080	1.110	390,000	426,500	1.0936	5.726	5.518	5.726	5.622	5.779	74,915	5.6931	0.00%
2000-05-12	0	1.100	1.070	1.100	1.060	1.110	610,000	658,600	1.0797	5.726	5.570	5.726	5.518	5.779	117,175	5.6207	0.00%
2000-05-10	0	1.100	1.080	1.100	1.100	1.120	280,000	310,000	1.1071	5.726	5.622	5.726	5.726	5.831	53,785	5.7637	0.00%
2000-05-09	0	1.100	1.080	1.120	1.070	1.100	202,000	217,700	1.0777	5.726	5.622	5.831	5.570	5.726	38,802	5.6105	0.92%
2000-05-08	0	1.090	1.070	1.090	1.090	1.110	200,000	220,500	1.1025	5.674	5.570	5.674	5.674	5.779	38,418	5.7395	0.00%
2000-05-05	0	1.090	1.080	1.100	1.090	1.090	440,000	479,600	1.0900	5.674	5.622	5.726	5.674	5.674	84,519	5.6744	-0.91%
2000-05-04	0	1.100	1.090	1.120	1.100	1.140	320,000	360,500	1.1266	5.726	5.674	5.831	5.726	5.935	61,469	5.8648	-0.90%
2000-05-03	0	1.110	1.090	1.110	1.090	1.150	344,000	385,460	1.1205	5.779	5.674	5.779	5.674	5.987	66,079	5.8333	-2.63%
2000-05-02	0	1.140	1.090	1.150	1.090	1.170	570,000	648,300	1.1374	5.935	5.674	5.987	5.674	6.091	109,491	5.9210	-0.87%
2000-04-28	0	1.150	1.100	1.150	1.130	1.150	310,000	353,400	1.1400	5.987	5.726	5.987	5.883	5.987	59,548	5.9347	3.60%
2000-04-27	0	1.110	1.080	1.150	1.090	1.130	560,000	622,000	1.1107	5.779	5.622	5.987	5.674	5.883	107,570	5.7823	-3.48%
2000-04-26	0	1.150	1.120	1.150	1.140	1.170	232,000	267,280	1.1521	5.987	5.831	5.987	5.935	6.091	44,565	5.9976	1.77%
2000-04-25	0	1.130	1.120	1.150	1.130	1.160	288,000	330,400	1.1472	5.883	5.831	5.987	5.883	6.039	55,322	5.9723	-0.88%
2000-04-20	0	1.140	1.110	1.140	1.110	1.150	450,000	507,040	1.1268	5.935	5.779	5.935	5.779	5.987	86,440	5.8658	-2.56%
2000-04-19	0	1.170	1.100	1.170	1.110	1.180	680,000	783,800	1.1526	6.091	5.726	6.091	5.779	6.143	130,621	6.0006	2.63%
2000-04-18	0	1.140	1.120	-	1.060	1.140	994,000	1,101,400	1.1080	5.935	5.831	-	5.518	5.935	190,937	5.7684	11.76%
2000-04-17	0	1.020	1.020	1.030	1.020	1.100	560,000	599,360	1.0703	5.310	5.310	5.362	5.310	5.726	107,570	5.5718	-9.73%
2000-04-14	0	1.130	1.120	1.140	1.120	1.170	412,000	471,660	1.1448	5.883	5.831	5.935	5.831	6.091	79,141	5.9598	-2.59%
2000-04-13	0	1.160	1.160	1.190	1.160	1.170	494,000	575,940	1.1659	6.039	6.039	6.195	6.039	6.091	94,892	6.0694	-1.69%
2000-04-12	0	1.180	1.160	1.180	1.110	1.180	594,000	673,120	1.1332	6.143	6.039	6.143	5.779	6.143	114,101	5.8993	4.42%
2000-04-11	0	1.130	1.130	1.170	1.130	1.170	260,000	298,200	1.1469	5.883	5.883	6.091	5.883	6.091	49,943	5.9708	-0.88%
2000-04-10	0	1.140	1.130	1.140	1.140	1.160	460,000	529,700	1.1515	5.935	5.883	5.935	5.935	6.039	88,361	5.9947	-2.56%
2000-04-07	0	1.170	1.140	1.180	1.160	1.220	660,000	778,700	1.1798	6.091	5.935	6.143	6.039	6.351	126,779	6.1422	-0.85%
2000-04-06	0	1.180	1.140	1.180	1.150	1.240	320,000	390,660	1.2208	6.143	5.935	6.143	5.987	6.455	61,469	6.3554	-1.67%
2000-04-05	0	1.200	1.130	-	1.060	1.200	772,000	865,340	1.1209	6.247	5.883	-	5.518	6.247	148,293	5.8353	7.14%
2000-04-03	0	1.120	1.120	1.150	1.120	1.330	676,000	817,260	1.2090	5.831	5.831	5.987	5.831	6.924	129,853	6.2938	-15.79%
2000-03-31	0	1.330	1.330	1.350	1.320	1.530	2,988,000	4,148,840	1.3885	6.924	6.924	7.028	6.872	7.965	573,964	7.2284	5.56%
2000-03-30	0	1.260	1.260	1.300	1.140	1.340	1,332,000	1,616,280	1.2134	6.559	6.559	6.768	5.935	6.976	255,863	6.3170	11.50%
2000-03-29	0	1.130	1.120	1.150	1.130	1.150	470,000	537,300	1.1432	5.883	5.831	5.987	5.883	5.987	90,282	5.9513	0.00%
2000-03-28	0	1.130	1.120	1.140	1.110	1.150	728,000	828,040	1.1374	5.883	5.831	5.935	5.779	5.987	139,841	5.9213	0.00%
2000-03-27	0	1.130	1.130	1.140	1.130	1.140	430,000	487,900	1.1347	5.883	5.883	5.935	5.883	5.935	82,599	5.9069	-0.88%
2000-03-24	0	1.140	1.120	1.150	1.130	1.150	950,000	1,083,500	1.1405	5.935	5.831	5.987	5.883	5.987	182,485	5.9375	-0.87%
2000-03-23	0	1.150	1.110	1.150	1.100	1.150	644,000	718,500	1.1157	5.987	5.779	5.987	5.726	5.987	123,706	5.8081	0.88%
2000-03-22	0	1.140	1.110	1.150	1.100	1.150	1,140,000	1,295,700	1.1366	5.935	5.779	5.987	5.726	5.987	218,982	5.9169	0.88%
2000-03-21	0	1.130	1.080	1.130	1.110	1.150	920,000	1,039,500	1.1299	5.883	5.622	5.883	5.779	5.987	176,722	5.8821	0.89%
2000-03-20	0	1.120	1.070	1.130	1.090	1.120	580,000	643,000	1.1086	5.831	5.570	5.883	5.674	5.831	111,412	5.7714	-1.75%
2000-03-17	0	1.140	1.100	1.140	1.110	1.160	560,000	635,000	1.1339	5.935	5.726	5.935	5.779	6.039	107,570	5.9031	0.00%
2000-03-16	0	1.140	1.130	1.150	1.140	1.140	230,000	262,200	1.1400	5.935	5.883	5.987	5.935	5.935	44,181	5.9347	0.88%
2000-03-15	0	1.130	1.130	1.140	1.110	1.130	360,000	403,800	1.1217	5.883	5.883	5.935	5.779	5.883	69,152	5.8393	1.80%
2000-03-14	0	1.110	1.110	1.160	1.110	1.150	1,114,000	1,273,100	1.1428	5.779	5.779	6.039	5.779	5.987	213,988	5.9494	-0.89%
2000-03-13	0	1.120	1.110	1.140	1.120	1.140	250,000	284,000	1.1360	5.831	5.779	5.935	5.831	5.935	48,022	5.9139	-0.88%
2000-03-10	0	1.130	1.120	1.140	1.120	1.170	246,000	281,520	1.1444	5.883	5.831	5.935	5.831	6.091	47,254	5.9576	-1.74%
2000-03-09	0	1.150	1.130	1.150	1.150	1.160	320,000	369,000	1.1531	5.987	5.883	5.987	5.987	6.039	61,469	6.0031	0.88%
2000-03-08	0	1.140	1.130	1.140	1.130	1.140	332,000	378,360	1.1396	5.935	5.883	5.935	5.883	5.935	63,774	5.9328	-0.87%
2000-03-07	0	1.150	1.130	1.160	1.130	1.160	542,000	624,860	1.1529	5.987	5.883	6.039	5.883	6.039	104,113	6.0018	-0.86%
2000-03-06	0	1.160	1.150	1.160	1.160	1.190	400,000	466,500	1.1663	6.039	5.987	6.039	6.039	6.195	76,836	6.0714	-0.85%
2000-03-03	0	1.170	1.150	1.180	1.140	1.190	220,000	258,300	1.1741	6.091	5.987	6.143	5.935	6.195	42,260	6.1122	0.86%
2000-03-02	0	1.160	1.140	1.170	1.130	1.170	522,000	603,540	1.1562	6.039	5.935	6.091	5.883	6.091	100,271	6.0191	0.00%
2000-03-01	0	1.160	1.160	1.170	1.140	1.160	500,000	574,000	1.1480	6.039	6.039	6.091	5.935	6.039	96,045	5.9764	0.00%
2000-02-29	0	1.160	1.160	1.170	1.150	1.190	1,806,000	2,082,660	1.1532	6.039	6.039	6.091	5.987	6.195	346,914	6.0034	-0.85%
2000-02-28	0	1.170	1.120	1.180	1.150	1.180	810,000	939,000	1.1593	6.091	5.831	6.143	5.987	6.143	155,593	6.0350	-0.85%
2000-02-25	0	1.180	1.130	1.180	1.120	1.190	1,150,000	1,317,400	1.1456	6.143	5.883	6.143	5.831	6.195	220,903	5.9637	0.00%
2000-02-24	0	1.180	1.180	1.190	1.170	1.220	670,000	797,100	1.1897	6.143	6.143	6.195	6.091	6.351	128,700	6.1935	-1.67%
2000-02-23	0	1.200	1.170	1.200	1.170	1.200	1,462,000	1,738,580	1.1892	6.247	6.091	6.247	6.091	6.247	280,835	6.1908	1.69%
2000-02-22	0	1.180	1.130	1.190	1.160	1.190	450,000	526,500	1.1700	6.143	5.883	6.195	6.039	6.195	86,440	6.0909	0.00%
2000-02-21	0	1.180	1.130	1.190	1.140	1.180	600,000	697,900	1.1632	6.143	5.883	6.195	5.935	6.143	115,254	6.0553	-0.84%
2000-02-18	0	1.190	1.150	1.190	1.150	1.190	234,000	273,960	1.1708	6.195	5.987	6.195	5.987	6.195	44,949	6.0949	0.85%
2000-02-17	0	1.180	1.140	1.190	1.140	1.180	430,000	498,600	1.1595	6.143	5.935	6.195	5.935	6.143	82,599	6.0364	-1.67%
2000-02-16	0	1.200	1.140	1.200	1.150	1.200	1,140,000	1,352,200	1.1861	6.247	5.935	6.247	5.987	6.247	218,982	6.1749	3.45%
2000-02-15	0	1.160	1.140	1.160	1.140	1.160	540,000	620,800	1.1496	6.039	5.935	6.039	5.935	6.039	103,728	5.9849	1.75%
2000-02-14	0	1.140	1.100	1.160	1.120	1.170	770,000	889,900	1.1557	5.935	5.726	6.039	5.831	6.091	147,909	6.0165	-1.72%
2000-02-11	0	1.160	1.130	1.170	1.160	1.170	300,000	349,000	1.1633	6.039	5.883	6.091	6.039	6.091	57,627	6.0562	-0.85%
2000-02-10	0	1.170	1.160	1.180	1.170	1.220	690,000	817,300	1.1845	6.091	6.039	6.143	6.091	6.351	132,542	6.1664	-4.88%
2000-02-09	0	1.230	1.230	-	1.160	1.230	600,000	707,500	1.1792	6.403	6.403	-	6.039	6.403	115,254	6.1386	6.03%
2000-02-08	0	1.160	1.150	1.180	1.160	1.180	152,000	176,820	1.1633	6.039	5.987	6.143	6.039	6.143	29,198	6.0560	0.00%
2000-02-03	0	1.160	1.140	1.170	1.140	1.180	820,000	950,100	1.1587	6.039	5.935	6.091	5.935	6.143	157,513	6.0319	-0.85%
2000-02-02	0	1.170	1.170	1.180	1.130	1.170	880,000	1,021,800	1.1611	6.091	6.091	6.143	5.883	6.091	169,039	6.0448	0.00%
2000-02-01	0	1.170	1.170	-	1.140	1.190	470,000	549,600	1.1694	6.091	6.091	-	5.935	6.195	90,282	6.0876	-0.85%
2000-01-31	0	1.180	1.180	1.190	1.170	1.180	1,100,000	1,288,500	1.1714	6.143	6.143	6.195	6.091	6.143	211,299	6.0980	0.00%
2000-01-28	0	1.180	1.180	1.190	1.180	1.190	1,050,000	1,240,000	1.1810	6.143	6.143	6.195	6.143	6.195	201,694	6.1479	-2.48%
2000-01-27	0	1.210	1.200	1.220	1.200	1.220	1,460,000	1,763,500	1.2079	6.299	6.247	6.351	6.247	6.351	280,451	6.2881	1.68%
2000-01-26	0	1.190	1.180	1.190	1.170	1.220	1,670,000	1,991,400	1.1925	6.195	6.143	6.195	6.091	6.351	320,790	6.2078	3.48%
2000-01-25	0	1.150	1.130	1.160	1.080	1.150	800,000	887,900	1.1099	5.987	5.883	6.039	5.622	5.987	153,672	5.7779	5.50%
2000-01-24	0	1.090	1.090	1.100	1.080	1.110	680,000	744,200	1.0944	5.674	5.674	5.726	5.622	5.779	130,621	5.6974	0.00%
2000-01-21	0	1.090	1.060	1.100	1.070	1.090	400,000	433,000	1.0825	5.674	5.518	5.726	5.570	5.674	76,836	5.6354	0.00%
2000-01-20	0	1.090	1.090	1.100	1.080	1.100	350,000	382,000	1.0914	5.674	5.674	5.726	5.622	5.726	67,231	5.6819	0.00%
2000-01-19	0	1.090	1.070	1.100	1.060	1.090	340,000	365,400	1.0747	5.674	5.570	5.726	5.518	5.674	65,310	5.5948	0.93%
2000-01-18	0	1.080	1.050	1.090	1.050	1.080	370,000	399,300	1.0792	5.622	5.466	5.674	5.466	5.622	71,073	5.6182	-1.82%
2000-01-17	0	1.100	1.060	1.100	1.080	1.100	620,000	673,700	1.0866	5.726	5.518	5.726	5.622	5.726	119,096	5.6568	0.92%
2000-01-14	0	1.090	1.070	1.090	1.060	1.120	220,000	241,000	1.0955	5.674	5.570	5.674	5.518	5.831	42,260	5.7028	-1.80%
2000-01-13	0	1.110	1.110	1.120	1.090	1.120	336,000	371,060	1.1043	5.779	5.779	5.831	5.674	5.831	64,542	5.7491	1.83%
2000-01-12	0	1.090	1.080	1.090	1.070	1.090	480,000	518,500	1.0802	5.674	5.622	5.674	5.570	5.674	92,203	5.6235	0.93%
2000-01-11	0	1.080	1.050	1.090	1.040	1.080	380,000	405,280	1.0665	5.622	5.466	5.674	5.414	5.622	72,994	5.5522	0.93%
2000-01-10	0	1.070	1.070	1.080	1.070	1.080	620,000	664,800	1.0723	5.570	5.570	5.622	5.570	5.622	119,096	5.5821	-1.83%
2000-01-07	0	1.090	1.050	1.090	1.050	1.090	926,000	988,680	1.0677	5.674	5.466	5.674	5.466	5.674	177,875	5.5583	0.93%
2000-01-06	0	1.080	1.080	1.090	1.050	1.080	928,000	984,700	1.0611	5.622	5.622	5.674	5.466	5.622	178,259	5.5240	-0.92%
2000-01-05	0	1.090	1.070	1.090	1.050	1.100	962,000	1,033,180	1.0740	5.674	5.570	5.674	5.466	5.726	184,790	5.5911	-0.91%
2000-01-04	0	1.100	1.090	1.100	1.090	1.110	780,000	859,440	1.1018	5.726	5.674	5.726	5.674	5.779	149,830	5.7361	0.00%
2000-01-03	0	1.100	1.090	1.100	1.090	1.110	1,046,000	1,141,800	1.0916	5.726	5.674	5.726	5.674	5.779	200,926	5.6827	0.00%
1999-12-30	0	1.100	1.080	1.100	1.080	1.100	1,610,000	1,757,000	1.0913	5.726	5.622	5.726	5.622	5.726	309,264	5.6812	1.85%
1999-12-29	0	1.080	1.080	-	1.020	1.080	1,398,000	1,469,140	1.0509	5.622	5.622	-	5.310	5.622	268,541	5.4708	0.93%
1999-12-28	0	1.070	1.030	1.070	1.010	1.070	732,000	760,940	1.0395	5.570	5.362	5.570	5.258	5.570	140,610	5.4117	-0.93%
1999-12-24	0	1.080	1.060	1.080	1.070	1.090	300,000	324,600	1.0820	5.622	5.518	5.622	5.570	5.674	57,627	5.6328	0.00%
1999-12-23	0	1.080	1.070	1.090	1.060	1.080	330,000	353,460	1.0711	5.622	5.570	5.674	5.518	5.622	63,390	5.5760	1.89%
1999-12-22	0	1.060	1.050	1.070	1.060	1.060	350,000	371,000	1.0600	5.518	5.466	5.570	5.518	5.518	67,231	5.5183	0.00%
1999-12-21	0	1.060	1.040	1.070	1.050	1.070	640,000	678,600	1.0603	5.518	5.414	5.570	5.466	5.570	122,937	5.5199	-0.93%
1999-12-20	0	1.070	1.050	1.070	1.060	1.090	500,000	536,000	1.0720	5.570	5.466	5.570	5.518	5.674	96,045	5.5807	-0.93%
1999-12-17	0	1.080	1.070	1.090	1.080	1.100	538,000	585,540	1.0884	5.622	5.570	5.674	5.622	5.726	103,344	5.6659	0.00%
1999-12-16	0	1.080	1.070	1.090	1.070	1.140	850,000	943,980	1.1106	5.622	5.570	5.674	5.570	5.935	163,276	5.7815	-2.70%
1999-12-15	0	1.110	1.110	1.150	1.110	1.140	400,000	449,900	1.1248	5.779	5.779	5.987	5.779	5.935	76,836	5.8553	-1.77%
1999-12-14	0	1.130	1.120	1.140	1.130	1.150	590,000	671,200	1.1376	5.883	5.831	5.935	5.883	5.987	113,333	5.9224	-1.74%
1999-12-13	0	1.150	1.130	1.150	1.140	1.150	720,000	824,900	1.1457	5.987	5.883	5.987	5.935	5.987	138,304	5.9644	-0.86%
1999-12-10	0	1.160	1.150	1.160	1.160	1.180	490,000	572,000	1.1673	6.039	5.987	6.039	6.039	6.143	94,124	6.0771	-0.85%
1999-12-09	0	1.170	1.160	1.180	1.150	1.170	600,000	698,500	1.1642	6.091	6.039	6.143	5.987	6.091	115,254	6.0605	-0.85%
1999-12-08	0	1.180	1.150	1.190	1.110	1.180	670,000	766,200	1.1436	6.143	5.987	6.195	5.779	6.143	128,700	5.9534	1.72%
1999-12-07	0	1.160	1.140	1.160	1.110	1.160	650,000	744,100	1.1448	6.039	5.935	6.039	5.779	6.039	124,858	5.9596	0.00%
1999-12-06	0	1.160	1.150	1.170	1.100	1.160	1,688,000	1,893,900	1.1220	6.039	5.987	6.091	5.726	6.039	324,247	5.8409	0.87%
1999-12-03	0	1.150	1.150	1.160	1.150	1.170	450,000	522,700	1.1616	5.987	5.987	6.039	5.987	6.091	86,440	6.0469	-1.71%
1999-12-02	0	1.170	1.150	1.180	1.150	1.170	952,000	1,112,800	1.1689	6.091	5.987	6.143	5.987	6.091	182,869	6.0852	0.00%
1999-12-01	0	1.170	1.150	1.170	1.100	1.190	1,462,000	1,666,400	1.1398	6.091	5.987	6.091	5.726	6.195	280,835	5.9337	-0.85%
1999-11-30	0	1.180	1.160	1.180	1.170	1.180	300,000	352,100	1.1737	6.143	6.039	6.143	6.091	6.143	57,627	6.1100	-2.48%
1999-11-29	0	1.210	1.140	1.210	1.140	1.210	828,000	961,680	1.1614	6.299	5.935	6.299	5.935	6.299	159,050	6.0464	4.31%
1999-11-26	0	1.160	1.140	1.190	1.140	1.180	2,300,000	2,688,500	1.1689	6.039	5.935	6.195	5.935	6.143	441,806	6.0853	-1.69%
1999-11-25	0	1.180	1.160	1.190	1.180	1.200	1,140,000	1,354,000	1.1877	6.143	6.039	6.195	6.143	6.247	218,982	6.1832	-1.67%
1999-11-24	0	1.200	1.180	1.200	1.170	1.200	710,000	841,800	1.1856	6.247	6.143	6.247	6.091	6.247	136,384	6.1723	2.56%
1999-11-23	0	1.170	1.150	1.180	1.130	1.180	570,000	662,900	1.1630	6.091	5.987	6.143	5.883	6.143	109,491	6.0544	-0.85%
1999-11-22	0	1.180	1.170	1.190	1.180	1.200	450,000	536,000	1.1911	6.143	6.091	6.195	6.143	6.247	86,440	6.2008	-2.48%
1999-11-19	0	1.210	1.180	1.210	1.190	1.220	1,100,000	1,312,300	1.1930	6.299	6.143	6.299	6.195	6.351	211,299	6.2106	0.00%
1999-11-18	0	1.210	1.180	1.220	1.180	1.210	680,000	816,300	1.2004	6.299	6.143	6.351	6.143	6.299	130,621	6.2494	-0.82%
1999-11-17	0	1.220	1.220	-	1.180	1.220	412,000	495,000	1.2015	6.351	6.351	-	6.143	6.351	79,141	6.2547	2.52%
1999-11-16	0	1.190	1.150	1.190	1.150	1.190	670,000	787,400	1.1752	6.195	5.987	6.195	5.987	6.195	128,700	6.1181	1.71%
1999-11-15	0	1.170	1.120	1.180	1.100	1.180	2,098,000	2,389,700	1.1390	6.091	5.831	6.143	5.726	6.143	403,004	5.9297	3.54%
1999-11-12	0	1.130	1.090	-	1.070	1.130	668,000	734,980	1.1003	5.883	5.674	-	5.570	5.883	128,316	5.7279	4.63%
1999-11-11	0	1.080	1.070	1.080	1.070	1.090	998,000	1,082,520	1.0847	5.622	5.570	5.622	5.570	5.674	191,705	5.6468	0.00%
1999-11-10	0	1.080	1.050	1.090	1.050	1.090	912,000	974,800	1.0689	5.622	5.466	5.674	5.466	5.674	175,186	5.5644	0.00%
1999-11-09	0	1.080	1.060	1.080	1.060	1.080	342,000	365,760	1.0695	5.622	5.518	5.622	5.518	5.622	65,695	5.5676	0.00%
1999-11-08	0	1.080	1.060	1.080	1.060	1.080	666,000	710,980	1.0675	5.622	5.518	5.622	5.518	5.622	127,932	5.5575	0.93%
1999-11-05	0	1.070	1.020	1.070	0.960	1.070	1,794,000	1,770,380	0.9868	5.570	5.310	5.570	4.998	5.570	344,609	5.1374	5.94%
1999-11-04	0	1.010	0.970	1.010	1.010	1.070	764,000	793,760	1.0390	5.258	5.050	5.258	5.258	5.570	146,756	5.4087	-4.72%
1999-11-03	0	1.060	1.030	1.060	1.050	1.060	308,000	323,480	1.0503	5.518	5.362	5.518	5.466	5.518	59,164	5.4676	0.00%
1999-11-02	0	1.060	1.000	1.060	1.020	1.080	1,096,000	1,147,420	1.0469	5.518	5.206	5.518	5.310	5.622	210,530	5.4501	0.00%
1999-11-01	0	1.060	1.020	1.060	1.040	1.080	998,000	1,057,580	1.0597	5.518	5.310	5.518	5.414	5.622	191,705	5.5167	-2.75%
1999-10-29	0	1.090	1.090	1.100	1.030	1.090	2,060,000	2,147,800	1.0426	5.674	5.674	5.726	5.362	5.674	395,704	5.4278	4.81%
1999-10-28	0	1.040	1.010	1.030	1.030	1.050	2,624,000	2,721,660	1.0372	5.414	5.258	5.362	5.362	5.466	504,043	5.3997	0.00%
1999-10-27	0	1.040	1.020	1.040	1.030	1.040	2,604,000	2,682,160	1.0300	5.414	5.310	5.414	5.362	5.414	500,201	5.3622	0.00%
1999-10-26	0	1.040	1.020	1.050	1.040	1.050	500,000	522,000	1.0440	5.414	5.310	5.466	5.414	5.466	96,045	5.4350	0.00%
1999-10-25	0	1.040	1.030	1.050	1.030	1.040	500,000	516,100	1.0322	5.414	5.362	5.466	5.362	5.414	96,045	5.3735	-0.95%
1999-10-22	0	1.050	1.010	1.050	1.040	1.050	530,000	552,200	1.0419	5.466	5.258	5.466	5.414	5.466	101,807	5.4240	0.96%
1999-10-21	0	1.040	1.030	1.050	1.040	1.050	410,000	430,200	1.0493	5.414	5.362	5.466	5.414	5.466	78,757	5.4624	0.00%
1999-10-20	0	1.040	1.020	1.050	1.030	1.060	790,000	822,300	1.0409	5.414	5.310	5.466	5.362	5.518	151,751	5.4188	-0.95%
1999-10-19	0	1.050	1.020	1.050	1.040	1.050	390,000	408,600	1.0477	5.466	5.310	5.466	5.414	5.466	74,915	5.4542	0.00%
1999-10-15	0	1.050	1.020	1.060	1.050	1.050	300,000	315,000	1.0500	5.466	5.310	5.518	5.466	5.466	57,627	5.4662	0.96%
1999-10-14	0	1.040	1.000	1.050	1.030	1.040	200,000	207,000	1.0350	5.414	5.206	5.466	5.362	5.414	38,418	5.3881	0.00%
1999-10-13	0	1.040	1.010	1.050	1.040	1.050	512,000	535,480	1.0459	5.414	5.258	5.466	5.414	5.466	98,350	5.4446	-0.95%
1999-10-12	0	1.050	1.020	1.060	1.000	1.050	1,642,000	1,692,200	1.0306	5.466	5.310	5.518	5.206	5.466	315,411	5.3651	0.00%
1999-10-11	0	1.050	1.010	1.060	1.030	1.070	1,600,000	1,680,000	1.0500	5.466	5.258	5.518	5.362	5.570	307,343	5.4662	0.00%
1999-10-08	0	1.050	1.040	1.080	1.020	1.050	2,170,000	2,245,500	1.0348	5.466	5.414	5.622	5.310	5.466	416,834	5.3870	0.00%
1999-10-07	0	1.050	1.020	1.060	1.020	1.050	1,580,000	1,641,600	1.0390	5.466	5.310	5.518	5.310	5.466	303,502	5.4089	-1.41%
1999-10-06	0	1.080	1.080	1.090	1.040	1.080	2,410,000	2,534,000	1.0515	5.544	5.544	5.596	5.339	5.544	469,456	5.3977	2.86%
1999-10-05	0	1.050	1.040	1.080	1.050	1.060	1,600,000	1,680,500	1.0503	5.390	5.339	5.544	5.390	5.442	311,672	5.3919	0.00%
1999-10-04	0	1.050	1.030	1.060	1.030	1.090	312,000	329,380	1.0557	5.390	5.288	5.442	5.288	5.596	60,776	5.4196	-3.67%
1999-09-30	0	1.090	1.060	1.090	1.060	1.090	128,000	137,060	1.0708	5.596	5.442	5.596	5.442	5.596	24,934	5.4970	0.00%
1999-09-29	0	1.090	1.040	1.100	1.030	1.090	440,000	460,300	1.0461	5.596	5.339	5.647	5.288	5.596	85,710	5.3704	0.00%
1999-09-28	0	1.090	1.060	1.100	1.020	1.090	3,826,000	4,122,780	1.0776	5.596	5.442	5.647	5.236	5.596	745,286	5.5318	0.00%
1999-09-27	0	1.090	1.050	1.090	1.050	1.090	3,420,000	3,696,520	1.0809	5.596	5.390	5.596	5.390	5.596	666,199	5.5487	0.00%
1999-09-24	0	1.090	1.060	1.090	1.060	1.090	160,000	171,000	1.0688	5.596	5.442	5.596	5.442	5.596	31,167	5.4865	0.93%
1999-09-23	0	1.080	1.080	1.090	1.020	1.100	1,550,000	1,618,700	1.0443	5.544	5.544	5.596	5.236	5.647	301,932	5.3611	1.89%
1999-09-22	0	1.060	1.060	1.090	1.000	1.110	1,730,000	1,778,500	1.0280	5.442	5.442	5.596	5.134	5.698	336,995	5.2775	0.00%
1999-09-21	0	1.060	1.040	1.050	1.010	1.080	1,098,000	1,131,600	1.0306	5.442	5.339	5.390	5.185	5.544	213,885	5.2907	0.00%
1999-09-20	0	1.060	1.060	1.090	1.050	1.060	1,626,000	1,717,540	1.0563	5.442	5.442	5.596	5.390	5.442	316,737	5.4226	2.91%
1999-09-17	0	1.030	1.030	1.070	1.020	1.070	1,050,000	1,082,500	1.0310	5.288	5.288	5.493	5.236	5.493	204,535	5.2925	0.00%
1999-09-15	0	1.030	1.030	-	1.010	1.080	400,000	415,100	1.0378	5.288	5.288	-	5.185	5.544	77,918	5.3274	-0.96%
1999-09-14	0	1.040	1.040	1.110	1.030	1.080	442,000	460,760	1.0424	5.339	5.339	5.698	5.288	5.544	86,099	5.3515	-1.89%
1999-09-13	0	1.060	1.050	1.070	1.050	1.120	916,000	997,180	1.0886	5.442	5.390	5.493	5.390	5.750	178,432	5.5886	0.00%
1999-09-10	0	1.060	1.050	1.070	1.060	1.080	240,000	256,800	1.0700	5.442	5.390	5.493	5.442	5.544	46,751	5.4930	-0.93%
1999-09-09	0	1.070	1.060	1.080	1.070	1.070	260,000	278,200	1.0700	5.493	5.442	5.544	5.493	5.493	50,647	5.4930	0.94%
1999-09-08	0	1.060	1.050	1.070	1.060	1.070	250,000	265,500	1.0620	5.442	5.390	5.493	5.442	5.493	48,699	5.4519	0.95%
1999-09-07	0	1.050	1.050	1.080	1.050	1.070	410,000	434,500	1.0598	5.390	5.390	5.544	5.390	5.493	79,866	5.4404	0.00%
1999-09-06	0	1.050	1.040	1.060	1.050	1.070	450,000	478,000	1.0622	5.390	5.339	5.442	5.390	5.493	87,658	5.4530	-0.94%
1999-09-03	0	1.060	1.050	1.070	1.030	1.070	290,000	306,300	1.0562	5.442	5.390	5.493	5.288	5.493	56,491	5.4221	0.00%
1999-09-02	0	1.060	1.050	1.070	1.050	1.060	530,000	560,300	1.0572	5.442	5.390	5.493	5.390	5.442	103,241	5.4271	0.95%
1999-09-01	0	1.050	1.040	1.050	1.040	1.050	230,000	240,200	1.0443	5.390	5.339	5.390	5.339	5.390	44,803	5.3613	0.96%
1999-08-31	0	1.040	1.030	1.060	1.040	1.050	280,000	293,000	1.0464	5.339	5.288	5.442	5.339	5.390	54,543	5.3719	-2.80%
1999-08-30	0	1.070	1.060	1.070	1.040	1.070	296,000	315,640	1.0664	5.493	5.442	5.493	5.339	5.493	57,659	5.4742	0.00%
1999-08-27	0	1.070	1.070	1.080	1.020	1.070	462,000	480,440	1.0399	5.493	5.493	5.544	5.236	5.493	89,995	5.3385	1.90%
1999-08-26	0	1.050	1.040	1.060	1.040	1.060	504,000	528,020	1.0477	5.390	5.339	5.442	5.339	5.442	98,177	5.3783	-0.94%
1999-08-25	0	1.060	1.030	1.060	1.030	1.060	320,000	333,700	1.0428	5.442	5.288	5.442	5.288	5.442	62,334	5.3534	3.92%
1999-08-24	0	1.020	1.000	1.040	1.000	1.020	150,000	152,000	1.0133	5.236	5.134	5.339	5.134	5.236	29,219	5.2020	0.00%
1999-08-23	0	1.020	1.020	1.050	1.020	1.060	160,000	167,500	1.0469	5.236	5.236	5.390	5.236	5.442	31,167	5.3742	-3.77%
1999-08-20	0	1.060	1.040	1.070	1.030	1.060	3,222,000	3,405,200	1.0569	5.442	5.339	5.493	5.288	5.442	627,630	5.4255	3.92%
1999-08-19	0	1.020	0.980	1.020	1.020	1.030	320,000	326,600	1.0206	5.236	5.031	5.236	5.236	5.288	62,334	5.2395	0.00%
1999-08-18	0	1.020	1.000	1.020	1.020	1.040	326,000	334,520	1.0261	5.236	5.134	5.236	5.236	5.339	63,503	5.2678	0.00%
1999-08-17	0	1.020	1.010	1.030	0.990	1.040	2,020,000	2,041,900	1.0108	5.236	5.185	5.288	5.082	5.339	393,486	5.1893	0.00%
1999-08-16	0	1.020	1.000	1.020	1.010	1.050	390,000	404,800	1.0379	5.236	5.134	5.236	5.185	5.390	75,970	5.3284	-0.97%
1999-08-13	0	1.030	1.000	1.030	1.010	1.040	550,000	566,900	1.0307	5.288	5.134	5.288	5.185	5.339	107,137	5.2913	-1.90%
1999-08-12	0	1.050	1.020	1.050	1.050	1.060	340,000	360,000	1.0588	5.390	5.236	5.390	5.390	5.442	66,230	5.4356	-0.94%
1999-08-11	0	1.060	1.010	1.060	1.040	1.060	340,000	357,400	1.0512	5.442	5.185	5.442	5.339	5.442	66,230	5.3963	0.95%
1999-08-10	0	1.050	1.020	1.050	1.020	1.060	370,000	385,700	1.0424	5.390	5.236	5.390	5.236	5.442	72,074	5.3514	0.96%
1999-08-09	0	1.040	1.020	1.040	1.030	1.060	940,000	990,100	1.0533	5.339	5.236	5.339	5.288	5.442	183,107	5.4072	-1.89%
1999-08-06	0	1.060	1.030	1.060	1.030	1.070	1,640,000	1,729,200	1.0544	5.442	5.288	5.442	5.288	5.493	319,464	5.4128	0.95%
1999-08-05	0	1.050	1.040	1.050	1.030	1.070	2,820,000	2,967,600	1.0523	5.390	5.339	5.390	5.288	5.493	549,322	5.4023	0.00%
1999-08-04	0	1.050	1.030	1.050	1.040	1.050	1,510,000	1,571,000	1.0404	5.390	5.288	5.390	5.339	5.390	294,141	5.3410	0.00%
1999-08-03	0	1.050	1.030	1.060	1.030	1.050	410,000	427,300	1.0422	5.390	5.288	5.442	5.288	5.390	79,866	5.3502	0.96%
1999-08-02	0	1.040	1.000	1.040	1.010	1.040	320,000	327,600	1.0238	5.339	5.134	5.339	5.185	5.339	62,334	5.2555	1.96%
1999-07-30	0	1.020	1.000	-	0.980	1.020	360,000	358,100	0.9947	5.236	5.134	-	5.031	5.236	70,126	5.1065	2.00%
1999-07-29	0	1.000	0.980	1.010	1.000	1.010	250,000	250,500	1.0020	5.134	5.031	5.185	5.134	5.185	48,699	5.1439	-0.99%
1999-07-28	0	1.010	0.980	1.010	0.990	1.010	256,000	255,560	0.9983	5.185	5.031	5.185	5.082	5.185	49,868	5.1248	4.12%
1999-07-27	0	0.970	0.970	0.980	0.970	0.970	330,000	320,100	0.9700	4.980	4.980	5.031	4.980	4.980	64,282	4.9796	-1.02%
1999-07-26	0	0.980	0.960	0.980	0.980	0.990	100,000	98,500	0.9850	5.031	4.928	5.031	5.031	5.082	19,480	5.0566	-2.00%
1999-07-23	0	1.000	0.970	1.000	0.990	1.000	200,000	199,000	0.9950	5.134	4.980	5.134	5.082	5.134	38,959	5.1079	0.00%
1999-07-22	0	1.000	0.980	1.000	1.000	1.010	200,000	201,000	1.0050	5.134	5.031	5.134	5.134	5.185	38,959	5.1593	0.00%
1999-07-21	0	1.000	0.970	1.010	0.990	1.000	150,000	149,500	0.9967	5.134	4.980	5.185	5.082	5.134	29,219	5.1165	1.01%
1999-07-20	0	0.990	0.980	1.010	0.990	1.020	450,000	453,500	1.0078	5.082	5.031	5.185	5.082	5.236	87,658	5.1735	1.02%
1999-07-19	0	0.980	0.980	1.010	0.980	1.000	1,090,000	1,075,800	0.9870	5.031	5.031	5.185	5.031	5.134	212,327	5.0667	-1.01%
1999-07-16	0	0.990	0.970	1.000	0.990	0.990	150,000	148,500	0.9900	5.082	4.980	5.134	5.082	5.082	29,219	5.0823	-1.00%
1999-07-15	0	1.000	0.980	1.010	1.000	1.010	750,000	753,000	1.0040	5.134	5.031	5.185	5.134	5.185	146,096	5.1541	0.00%
1999-07-14	0	1.000	0.980	1.010	0.980	1.010	900,000	898,600	0.9984	5.134	5.031	5.185	5.031	5.185	175,316	5.1256	0.00%
1999-07-13	0	1.000	0.990	1.010	1.000	1.010	436,000	437,000	1.0023	5.134	5.082	5.185	5.134	5.185	84,931	5.1454	1.01%
1999-07-12	0	0.990	0.980	1.000	0.980	1.010	356,000	356,580	1.0016	5.082	5.031	5.134	5.031	5.185	69,347	5.1420	-1.00%
1999-07-09	0	1.000	0.980	1.010	1.000	1.010	300,000	301,000	1.0033	5.134	5.031	5.185	5.134	5.185	58,439	5.1507	0.00%
1999-07-08	0	1.000	0.980	1.010	0.990	1.010	190,000	190,400	1.0021	5.134	5.031	5.185	5.082	5.185	37,011	5.1444	0.00%
1999-07-07	0	1.000	0.990	1.030	0.990	1.000	190,000	189,600	0.9979	5.134	5.082	5.288	5.082	5.134	37,011	5.1228	1.01%
1999-07-06	0	0.990	0.980	1.000	0.980	0.990	150,000	148,000	0.9867	5.082	5.031	5.134	5.031	5.082	29,219	5.0652	0.00%
1999-07-05	0	0.990	0.980	0.990	0.990	1.000	160,000	159,500	0.9969	5.082	5.031	5.082	5.082	5.134	31,167	5.1176	-1.00%
1999-07-02	0	1.000	0.990	1.010	0.990	1.000	1,120,000	1,114,000	0.9946	5.134	5.082	5.185	5.082	5.134	218,170	5.1061	-0.99%
1999-06-30	0	1.010	1.000	1.020	0.980	1.020	370,000	372,700	1.0073	5.185	5.134	5.236	5.031	5.236	72,074	5.1711	0.00%
1999-06-29	0	1.010	0.990	1.010	1.000	1.010	136,000	137,000	1.0074	5.185	5.082	5.185	5.134	5.185	26,492	5.1713	-0.98%
1999-06-28	0	1.020	0.980	1.020	0.980	1.020	150,000	151,000	1.0067	5.236	5.031	5.236	5.031	5.236	29,219	5.1678	0.99%
1999-06-25	0	1.010	0.970	1.010	0.970	1.010	1,120,000	1,102,300	0.9842	5.185	4.980	5.185	4.980	5.185	218,170	5.0525	5.21%
1999-06-24	0	0.960	0.960	0.980	0.960	0.980	200,000	195,000	0.9750	4.928	4.928	5.031	4.928	5.031	38,959	5.0053	-3.03%
1999-06-23	0	0.990	0.960	0.990	0.980	0.990	350,000	344,300	0.9837	5.082	4.928	5.082	5.031	5.082	68,178	5.0500	1.02%
1999-06-22	0	0.980	0.960	0.990	0.960	0.990	360,000	354,200	0.9839	5.031	4.928	5.082	4.928	5.082	70,126	5.0509	-1.01%
1999-06-21	0	0.990	0.960	1.000	0.990	1.000	120,000	119,000	0.9917	5.082	4.928	5.134	5.082	5.134	23,375	5.0908	0.00%
1999-06-17	0	0.990	0.960	1.000	0.970	1.000	160,000	157,900	0.9869	5.082	4.928	5.134	4.980	5.134	31,167	5.0662	1.02%
1999-06-16	0	0.980	0.960	0.980	0.980	0.980	76,000	74,480	0.9800	5.031	4.928	5.031	5.031	5.031	14,804	5.0309	0.00%
1999-06-15	0	0.980	0.950	0.980	0.980	1.000	190,000	188,200	0.9905	5.031	4.877	5.031	5.031	5.134	37,011	5.0850	-1.01%
1999-06-14	0	0.990	0.960	0.990	0.960	0.990	190,000	186,000	0.9789	5.082	4.928	5.082	4.928	5.082	37,011	5.0255	0.00%
1999-06-11	0	0.990	0.980	0.990	0.970	1.000	1,730,000	1,691,900	0.9780	5.082	5.031	5.082	4.980	5.134	336,995	5.0205	0.00%
1999-06-10	0	0.990	0.970	0.990	0.980	0.990	250,000	246,400	0.9856	5.082	4.980	5.082	5.031	5.082	48,699	5.0597	-1.00%
1999-06-09	0	1.000	0.950	1.000	0.990	1.000	240,000	238,100	0.9921	5.134	4.877	5.134	5.082	5.134	46,751	5.0930	1.01%
1999-06-08	0	0.990	0.960	1.000	0.990	0.990	410,000	405,900	0.9900	5.082	4.928	5.134	5.082	5.082	79,866	5.0823	0.00%
1999-06-07	0	0.990	0.950	1.000	0.990	1.000	240,000	238,000	0.9917	5.082	4.877	5.134	5.082	5.134	46,751	5.0908	0.00%
1999-06-04	0	0.990	0.970	0.990	0.970	0.990	460,000	449,300	0.9767	5.082	4.980	5.082	4.980	5.082	89,606	5.0142	-1.00%
1999-06-03	0	1.000	0.970	1.000	0.990	1.010	260,000	259,580	0.9984	5.134	4.980	5.134	5.082	5.185	50,647	5.1253	3.09%
1999-06-02	0	0.970	0.970	1.000	0.970	1.000	420,000	414,560	0.9870	4.980	4.980	5.134	4.980	5.134	81,814	5.0671	-3.96%
1999-06-01	0	1.010	0.970	1.010	0.990	1.010	200,000	200,000	1.0000	5.185	4.980	5.185	5.082	5.185	38,959	5.1336	1.00%
1999-05-31	0	1.000	1.000	1.010	0.970	1.000	482,000	474,140	0.9837	5.134	5.134	5.185	4.980	5.134	93,891	5.0499	1.01%
1999-05-28	0	0.990	0.950	0.990	0.970	0.990	228,000	224,380	0.9841	5.082	4.877	5.082	4.980	5.082	44,413	5.0521	0.00%
1999-05-27	0	0.990	0.960	0.990	0.980	1.000	230,000	227,840	0.9906	5.082	4.928	5.082	5.031	5.134	44,803	5.0854	1.02%
1999-05-26	0	0.980	0.940	0.990	0.970	0.980	280,000	273,400	0.9764	5.031	4.826	5.082	4.980	5.031	54,543	5.0126	0.00%
1999-05-25	0	0.980	0.960	0.980	0.980	1.000	200,000	197,000	0.9850	5.031	4.928	5.031	5.031	5.134	38,959	5.0566	0.00%
1999-05-24	0	0.980	0.960	0.990	0.980	0.990	200,000	197,800	0.9890	5.031	4.928	5.082	5.031	5.082	38,959	5.0771	-1.01%
1999-05-21	0	0.990	0.970	1.000	0.990	1.000	220,000	219,600	0.9982	5.082	4.980	5.134	5.082	5.134	42,855	5.1243	-1.00%
1999-05-20	0	1.000	0.980	1.010	1.000	1.020	180,000	182,000	1.0111	5.134	5.031	5.185	5.134	5.236	35,063	5.1906	-0.99%
1999-05-19	0	1.010	0.970	1.020	0.980	1.030	290,000	293,700	1.0128	5.185	4.980	5.236	5.031	5.288	56,491	5.1991	1.00%
1999-05-18	0	1.000	0.970	1.010	1.000	1.050	190,000	193,500	1.0184	5.134	4.980	5.185	5.134	5.390	37,011	5.2282	1.01%
1999-05-17	0	0.990	0.960	1.000	0.990	1.010	162,000	161,280	0.9956	5.082	4.928	5.134	5.082	5.185	31,557	5.1108	-1.00%
1999-05-14	0	1.000	0.990	1.000	1.000	1.010	210,000	211,600	1.0076	5.134	5.082	5.134	5.134	5.185	40,907	5.1727	-0.99%
1999-05-13	0	1.010	0.970	1.010	0.980	1.010	392,000	390,380	0.9959	5.185	4.980	5.185	5.031	5.185	76,360	5.1124	1.81%
1999-05-12	0	1.080	1.070	1.090	1.060	1.090	660,000	707,600	1.0721	5.093	5.045	5.140	4.998	5.140	139,970	5.0554	1.89%
1999-05-11	0	1.060	1.050	1.090	1.060	1.080	490,000	522,800	1.0669	4.998	4.951	5.140	4.998	5.093	103,917	5.0309	-3.64%
1999-05-10	0	1.100	1.050	1.100	1.080	1.100	200,000	217,500	1.0875	5.187	4.951	5.187	5.093	5.187	42,415	5.1279	1.85%
1999-05-07	0	1.080	1.040	1.080	1.050	1.090	370,000	393,000	1.0622	5.093	4.904	5.093	4.951	5.140	78,468	5.0084	-0.92%
1999-05-06	0	1.090	1.060	1.090	1.080	1.090	260,000	282,300	1.0858	5.140	4.998	5.140	5.093	5.140	55,140	5.1197	-0.91%
1999-05-05	0	1.100	1.040	1.100	1.040	1.100	406,000	435,320	1.0722	5.187	4.904	5.187	4.904	5.187	86,103	5.0558	2.80%
1999-05-04	0	1.070	1.060	1.080	1.040	1.090	180,000	192,400	1.0689	5.045	4.998	5.093	4.904	5.140	38,174	5.0401	-1.83%
1999-05-03	0	1.090	1.060	1.090	1.090	1.090	200,000	218,000	1.0900	5.140	4.998	5.140	5.140	5.140	42,415	5.1397	-0.91%
1999-04-30	0	1.100	1.050	1.110	1.060	1.120	320,000	346,900	1.0841	5.187	4.951	5.234	4.998	5.281	67,864	5.1117	0.92%
1999-04-29	0	1.090	1.070	1.090	1.080	1.140	150,000	164,900	1.0993	5.140	5.045	5.140	5.093	5.375	31,811	5.1837	0.00%
1999-04-28	0	1.090	1.050	1.110	1.060	1.100	410,000	445,000	1.0854	5.140	4.951	5.234	4.998	5.187	86,951	5.1178	0.00%
1999-04-27	0	1.090	1.060	1.100	1.070	1.120	290,000	317,200	1.0938	5.140	4.998	5.187	5.045	5.281	61,502	5.1576	-0.91%
1999-04-26	0	1.100	1.080	1.100	1.080	1.110	262,000	285,800	1.0908	5.187	5.093	5.187	5.093	5.234	55,564	5.1436	0.00%
1999-04-23	0	1.100	1.060	1.100	1.060	1.110	728,000	785,960	1.0796	5.187	4.998	5.187	4.998	5.234	154,391	5.0907	0.92%
1999-04-22	0	1.090	1.080	1.100	1.080	1.170	1,202,000	1,346,320	1.1201	5.140	5.093	5.187	5.093	5.517	254,914	5.2815	5.83%
1999-04-21	0	1.030	1.020	1.040	0.970	1.030	700,000	698,500	0.9979	4.857	4.810	4.904	4.574	4.857	148,453	4.7052	1.98%
1999-04-20	0	1.010	0.970	1.020	1.000	1.010	250,000	251,000	1.0040	4.762	4.574	4.810	4.715	4.762	53,019	4.7342	1.00%
1999-04-19	0	1.000	0.960	1.020	1.000	1.010	240,000	240,600	1.0025	4.715	4.527	4.810	4.715	4.762	50,898	4.7271	0.00%
1999-04-16	0	1.000	0.980	1.010	0.980	1.040	280,000	280,600	1.0021	4.715	4.621	4.762	4.621	4.904	59,381	4.7254	-2.91%
1999-04-15	0	1.030	0.980	1.030	1.020	1.030	250,000	256,000	1.0240	4.857	4.621	4.857	4.810	4.857	53,019	4.8285	0.00%
1999-04-14	0	1.030	0.990	1.030	1.030	1.050	110,000	114,800	1.0436	4.857	4.668	4.857	4.857	4.951	23,328	4.9211	-0.96%
1999-04-13	0	1.040	0.990	1.040	1.020	1.040	460,000	475,400	1.0335	4.904	4.668	4.904	4.810	4.904	97,555	4.8732	0.97%
1999-04-12	0	1.030	0.990	1.040	1.020	1.060	430,000	444,300	1.0333	4.857	4.668	4.904	4.810	4.998	91,192	4.8721	-1.90%
1999-04-09	0	1.050	0.980	1.050	1.010	1.060	330,000	341,400	1.0345	4.951	4.621	4.951	4.762	4.998	69,985	4.8782	3.96%
1999-04-08	0	1.010	0.990	1.020	1.010	1.060	280,000	290,800	1.0386	4.762	4.668	4.810	4.762	4.998	59,381	4.8972	-3.81%
1999-04-07	0	1.050	0.990	-	1.030	1.050	350,000	362,500	1.0357	4.951	4.668	-	4.857	4.951	74,226	4.8837	2.94%
1999-04-01	0	1.020	0.980	1.020	1.020	1.040	300,000	309,000	1.0300	4.810	4.621	4.810	4.810	4.904	63,623	4.8568	0.00%
1999-03-31	0	1.020	1.020	-	0.990	1.020	410,000	410,500	1.0012	4.810	4.810	-	4.668	4.810	86,951	4.7211	2.00%
1999-03-30	0	1.000	0.970	1.000	1.000	1.000	300,000	300,000	1.0000	4.715	4.574	4.715	4.715	4.715	63,623	4.7153	1.01%
1999-03-29	0	0.990	0.960	0.990	0.990	1.000	250,000	248,500	0.9940	4.668	4.527	4.668	4.668	4.715	53,019	4.6870	0.00%
1999-03-26	0	0.990	0.960	1.000	0.990	0.990	200,000	198,000	0.9900	4.668	4.527	4.715	4.668	4.668	42,415	4.6682	0.00%
1999-03-25	0	0.990	0.960	1.000	0.990	0.990	250,000	247,500	0.9900	4.668	4.527	4.715	4.668	4.668	53,019	4.6682	1.02%
1999-03-24	0	0.980	0.980	1.000	0.970	1.000	326,000	318,020	0.9755	4.621	4.621	4.715	4.574	4.715	69,137	4.5999	-1.01%
1999-03-23	0	0.990	0.960	0.990	0.970	1.000	374,000	368,760	0.9860	4.668	4.527	4.668	4.574	4.715	79,316	4.6492	1.02%
1999-03-22	0	0.980	0.960	0.980	0.970	0.980	204,000	198,920	0.9751	4.621	4.527	4.621	4.574	4.621	43,263	4.5979	1.03%
1999-03-19	0	0.970	0.950	0.980	0.960	1.020	360,000	350,600	0.9739	4.574	4.480	4.621	4.527	4.810	76,347	4.5922	-3.96%
1999-03-18	0	1.010	0.980	1.030	0.990	1.040	260,000	263,700	1.0142	4.762	4.621	4.857	4.668	4.904	55,140	4.7824	-4.72%
1999-03-17	0	1.060	1.060	-	0.950	1.060	490,000	480,900	0.9814	4.998	4.998	-	4.480	4.998	103,917	4.6277	9.28%
1999-03-16	0	0.970	0.950	0.980	0.970	0.970	250,000	242,500	0.9700	4.574	4.480	4.621	4.574	4.574	53,019	4.5738	0.00%
1999-03-15	0	0.970	0.960	0.980	0.970	0.970	250,000	242,500	0.9700	4.574	4.527	4.621	4.574	4.574	53,019	4.5738	-3.00%
1999-03-12	0	1.000	0.970	1.010	0.990	1.010	220,000	220,200	1.0009	4.715	4.574	4.762	4.668	4.762	46,657	4.7196	1.01%
1999-03-11	0	0.990	0.960	1.000	0.980	0.990	220,000	217,000	0.9864	4.668	4.527	4.715	4.621	4.668	46,657	4.6510	0.00%
1999-03-10	0	0.990	0.960	1.000	0.980	0.990	300,000	296,000	0.9867	4.668	4.527	4.715	4.621	4.668	63,623	4.6524	0.00%
1999-03-09	0	0.990	0.950	1.000	0.950	0.990	316,000	306,960	0.9714	4.668	4.480	4.715	4.480	4.668	67,016	4.5804	0.00%
1999-03-08	0	0.990	0.970	1.000	0.990	1.010	200,000	199,500	0.9975	4.668	4.574	4.715	4.668	4.762	42,415	4.7035	0.00%
1999-03-05	0	0.990	0.950	0.990	0.960	0.990	132,000	128,740	0.9753	4.668	4.480	4.668	4.527	4.668	27,994	4.5989	3.13%
1999-03-04	0	0.960	0.940	0.960	0.950	0.980	232,000	225,020	0.9699	4.527	4.432	4.527	4.480	4.621	49,201	4.5734	-3.03%
1999-03-03	0	0.990	0.950	0.990	0.960	0.990	200,000	195,500	0.9775	4.668	4.480	4.668	4.527	4.668	42,415	4.6092	-1.00%
1999-03-02	0	1.000	0.960	1.010	0.970	1.000	290,000	285,800	0.9855	4.715	4.527	4.762	4.574	4.715	61,502	4.6470	-1.96%
1999-03-01	0	1.020	0.970	1.030	0.970	1.020	320,000	321,300	1.0041	4.810	4.574	4.857	4.574	4.810	67,864	4.7345	0.00%
1999-02-26	0	1.020	0.980	1.020	0.980	1.030	410,000	411,400	1.0034	4.810	4.621	4.810	4.621	4.857	86,951	4.7314	0.00%
1999-02-25	0	1.020	0.990	1.020	1.020	1.030	150,000	154,000	1.0267	4.810	4.668	4.810	4.810	4.857	31,811	4.8410	0.00%
1999-02-24	0	1.020	0.980	1.030	1.010	1.030	250,000	255,500	1.0220	4.810	4.621	4.857	4.762	4.857	53,019	4.8190	-3.77%
1999-02-23	0	1.060	1.020	1.060	1.060	1.070	150,000	159,500	1.0633	4.998	4.810	4.998	4.998	5.045	31,811	5.0139	1.92%
1999-02-22	0	1.040	1.010	1.040	1.040	1.050	130,000	135,700	1.0438	4.904	4.762	4.904	4.904	4.951	27,570	4.9221	0.00%
1999-02-19	0	1.040	0.960	1.040	1.000	1.040	480,000	490,200	1.0213	4.904	4.527	4.904	4.715	4.904	101,796	4.8155	4.00%
1999-02-15	0	1.000	0.970	1.000	0.990	1.000	100,000	99,500	0.9950	4.715	4.574	4.715	4.668	4.715	21,208	4.6917	1.01%
1999-02-12	0	0.990	0.950	1.000	0.950	0.990	450,000	438,000	0.9733	4.668	4.480	4.715	4.480	4.668	95,434	4.5896	0.00%
1999-02-11	0	0.990	0.960	0.990	0.990	1.000	2,160,000	2,119,000	0.9810	4.668	4.527	4.668	4.668	4.715	458,083	4.6258	1.02%
1999-02-10	0	0.980	0.970	0.980	0.970	0.980	2,160,000	2,116,300	0.9798	4.621	4.574	4.621	4.574	4.621	458,083	4.6199	0.00%
1999-02-09	0	0.980	0.960	0.980	0.970	0.980	2,102,000	2,059,660	0.9799	4.621	4.527	4.621	4.574	4.621	445,782	4.6203	0.00%
1999-02-08	0	0.980	0.960	0.990	0.970	0.990	300,000	294,000	0.9800	4.621	4.527	4.668	4.574	4.668	63,623	4.6210	-1.01%
1999-02-05	0	0.990	0.970	1.000	0.980	1.000	400,000	395,000	0.9875	4.668	4.574	4.715	4.621	4.715	84,830	4.6564	0.00%
1999-02-04	0	0.990	0.980	0.990	0.980	1.000	550,000	543,100	0.9875	4.668	4.621	4.668	4.621	4.715	116,641	4.6562	1.02%
1999-02-03	0	0.980	0.980	0.990	0.970	0.990	250,000	245,500	0.9820	4.621	4.621	4.668	4.574	4.668	53,019	4.6304	-1.01%
1999-02-02	0	0.990	0.970	0.990	0.990	1.000	100,000	99,500	0.9950	4.668	4.574	4.668	4.668	4.715	21,208	4.6917	0.00%
1999-02-01	0	0.990	0.970	1.000	0.990	0.990	250,000	247,500	0.9900	4.668	4.574	4.715	4.668	4.668	53,019	4.6682	-2.94%
1999-01-29	0	1.020	0.970	1.020	0.990	1.020	300,000	300,500	1.0017	4.810	4.574	4.810	4.668	4.810	63,623	4.7232	2.00%
1999-01-28	0	1.000	0.980	1.000	0.990	1.000	350,000	348,000	0.9943	4.715	4.621	4.715	4.668	4.715	74,226	4.6884	-0.99%
1999-01-27	0	1.010	1.000	1.020	0.990	1.020	670,000	673,900	1.0058	4.762	4.715	4.810	4.668	4.810	142,090	4.7428	1.00%
1999-01-26	0	1.000	0.990	1.010	0.970	1.010	750,000	744,500	0.9927	4.715	4.668	4.762	4.574	4.762	159,056	4.6807	1.01%
1999-01-25	0	0.990	0.980	1.000	0.990	1.000	370,000	367,000	0.9919	4.668	4.621	4.715	4.668	4.715	78,468	4.6771	-1.00%
1999-01-22	0	1.000	0.980	1.020	1.000	1.010	370,000	370,500	1.0014	4.715	4.621	4.810	4.715	4.762	78,468	4.7217	-0.99%
1999-01-21	0	1.010	0.990	1.020	0.990	1.010	370,000	369,700	0.9992	4.762	4.668	4.810	4.668	4.762	78,468	4.7115	1.00%
1999-01-20	0	1.000	0.990	1.000	1.000	1.030	210,000	212,900	1.0138	4.715	4.668	4.715	4.715	4.857	44,536	4.7804	1.01%
1999-01-19	0	0.990	0.990	1.000	0.990	1.030	260,000	262,500	1.0096	4.668	4.668	4.715	4.668	4.857	55,140	4.7606	-4.81%
1999-01-18	0	1.040	1.030	-	1.000	1.040	820,000	841,900	1.0267	4.904	4.857	-	4.715	4.904	173,902	4.8412	0.00%
1999-01-15	0	1.040	1.030	1.040	1.000	1.040	370,000	374,800	1.0130	4.904	4.857	4.904	4.715	4.904	78,468	4.7765	4.00%
1999-01-14	0	1.000	0.990	1.020	1.000	1.020	450,000	452,500	1.0056	4.715	4.668	4.810	4.715	4.810	95,434	4.7415	-1.96%
1999-01-13	0	1.020	0.990	1.020	1.000	1.020	350,000	354,000	1.0114	4.810	4.668	4.810	4.715	4.810	74,226	4.7692	0.99%
1999-01-12	0	1.010	1.010	1.040	1.010	1.030	250,000	254,500	1.0180	4.762	4.762	4.904	4.762	4.857	53,019	4.8002	-1.94%
1999-01-11	0	1.030	0.990	1.040	1.010	1.050	450,000	464,500	1.0322	4.857	4.668	4.904	4.762	4.951	95,434	4.8672	0.98%
1999-01-08	0	1.020	0.990	1.030	0.990	1.050	540,000	555,500	1.0287	4.810	4.668	4.857	4.668	4.951	114,521	4.8507	-3.77%
1999-01-07	0	1.060	1.010	1.060	1.060	1.070	200,000	213,000	1.0650	4.998	4.762	4.998	4.998	5.045	42,415	5.0218	0.95%
1999-01-06	0	1.050	1.020	1.050	1.020	1.050	380,000	392,600	1.0332	4.951	4.810	4.951	4.810	4.951	80,589	4.8717	3.96%
1999-01-05	0	1.010	0.980	1.010	0.980	1.010	450,000	449,000	0.9978	4.762	4.621	4.762	4.621	4.762	95,434	4.7048	0.00%
1999-01-04	0	1.010	0.970	1.020	1.010	1.030	300,000	304,700	1.0157	4.762	4.574	4.810	4.762	4.857	63,623	4.7892	0.00%
1998-12-31	0	1.010	1.000	1.010	0.970	1.010	400,000	392,400	0.9810	4.762	4.715	4.762	4.574	4.762	84,830	4.6257	3.06%
1998-12-30	0	0.980	0.970	0.980	0.970	0.980	380,000	368,800	0.9705	4.621	4.574	4.621	4.574	4.621	80,589	4.5763	0.00%
1998-12-29	0	0.980	0.950	0.980	0.970	0.980	320,000	310,600	0.9706	4.621	4.480	4.621	4.574	4.621	67,864	4.5768	1.03%
1998-12-28	0	0.970	0.950	0.970	0.970	0.980	300,000	291,500	0.9717	4.574	4.480	4.574	4.574	4.621	63,623	4.5817	0.00%
1998-12-24	0	0.970	0.950	0.980	0.970	0.970	300,000	291,000	0.9700	4.574	4.480	4.621	4.574	4.574	63,623	4.5738	0.00%
1998-12-23	0	0.970	0.950	0.980	0.970	0.980	400,000	388,500	0.9713	4.574	4.480	4.621	4.574	4.621	84,830	4.5797	0.00%
1998-12-22	0	0.970	0.950	0.970	0.970	0.980	300,000	292,000	0.9733	4.574	4.480	4.574	4.574	4.621	63,623	4.5896	1.04%
1998-12-21	0	0.960	0.950	0.960	0.960	0.970	380,000	366,300	0.9639	4.527	4.480	4.527	4.527	4.574	80,589	4.5453	-2.04%
1998-12-18	0	0.980	0.970	0.980	0.960	0.980	636,000	611,960	0.9622	4.621	4.574	4.621	4.527	4.621	134,880	4.5371	2.08%
1998-12-17	0	0.960	0.950	0.960	0.960	0.960	410,000	393,600	0.9600	4.527	4.480	4.527	4.527	4.527	86,951	4.5267	-1.03%
1998-12-16	0	0.970	0.960	0.970	0.960	0.970	190,000	182,440	0.9602	4.574	4.527	4.574	4.527	4.574	40,294	4.5277	1.04%
1998-12-15	0	0.960	0.950	0.970	0.960	0.960	400,000	384,000	0.9600	4.527	4.480	4.574	4.527	4.527	84,830	4.5267	-1.03%
1998-12-14	0	0.970	0.950	0.970	0.970	0.970	100,000	97,000	0.9700	4.574	4.480	4.574	4.574	4.574	21,208	4.5738	0.00%
1998-12-11	0	0.970	0.960	0.980	0.970	0.970	140,000	135,800	0.9700	4.574	4.527	4.621	4.574	4.574	29,691	4.5738	0.00%
1998-12-10	0	0.970	0.940	0.970	0.960	0.980	170,000	163,900	0.9641	4.574	4.432	4.574	4.527	4.621	36,053	4.5461	0.00%
1998-12-09	0	0.970	0.950	0.970	0.970	0.970	100,000	97,000	0.9700	4.574	4.480	4.574	4.574	4.574	21,208	4.5738	0.00%
1998-12-08	0	0.970	0.950	0.980	0.970	0.970	500,000	485,000	0.9700	4.574	4.480	4.621	4.574	4.574	106,038	4.5738	0.00%
1998-12-07	0	0.970	0.960	0.980	0.970	0.970	1,060,000	1,028,200	0.9700	4.574	4.527	4.621	4.574	4.574	224,800	4.5738	-1.02%
1998-12-04	0	0.980	0.960	0.980	1.010	1.010	100,000	101,000	1.0100	4.621	4.527	4.621	4.762	4.762	21,208	4.7625	0.00%
1998-12-03	0	0.980	0.970	0.980	0.980	0.980	150,000	147,000	0.9800	4.621	4.574	4.621	4.621	4.621	31,811	4.6210	0.00%
1998-12-02	0	0.980	0.970	0.990	0.980	0.980	150,000	147,000	0.9800	4.621	4.574	4.668	4.621	4.621	31,811	4.6210	-2.00%
1998-12-01	0	1.000	0.970	1.000	0.990	1.000	210,000	208,000	0.9905	4.715	4.574	4.715	4.668	4.715	44,536	4.6704	0.00%
1998-11-30	0	1.000	0.990	1.000	0.990	1.000	460,000	455,500	0.9902	4.715	4.668	4.715	4.668	4.715	97,555	4.6692	1.01%
1998-11-27	0	0.990	0.980	0.990	0.990	0.990	600,000	594,000	0.9900	4.668	4.621	4.668	4.668	4.668	127,245	4.6682	0.00%
1998-11-26	0	0.990	0.970	0.990	0.990	0.990	100,000	99,000	0.9900	4.668	4.574	4.668	4.668	4.668	21,208	4.6682	0.00%
1998-11-25	0	0.990	0.960	0.990	0.990	0.990	230,000	227,700	0.9900	4.668	4.527	4.668	4.668	4.668	48,777	4.6682	-1.00%
1998-11-24	0	1.000	0.980	1.000	0.990	1.000	290,000	288,000	0.9931	4.715	4.621	4.715	4.668	4.715	61,502	4.6828	0.00%
1998-11-23	0	1.000	0.980	1.000	1.000	1.000	110,000	110,000	1.0000	4.715	4.621	4.715	4.715	4.715	23,328	4.7153	-0.99%
1998-11-20	0	1.010	0.980	1.010	0.990	1.010	390,000	389,000	0.9974	4.762	4.621	4.762	4.668	4.762	82,709	4.7032	1.00%
1998-11-19	0	1.000	1.000	1.010	1.000	1.000	190,000	190,000	1.0000	4.715	4.715	4.762	4.715	4.715	40,294	4.7153	-1.96%
1998-11-18	0	1.020	0.990	1.020	1.010	1.030	270,000	275,000	1.0185	4.810	4.668	4.810	4.762	4.857	57,260	4.8026	0.99%
1998-11-17	0	1.010	0.990	1.020	1.010	1.020	190,000	192,300	1.0121	4.762	4.668	4.810	4.762	4.810	40,294	4.7724	0.00%
1998-11-16	0	1.010	0.990	1.010	1.010	1.010	100,000	101,000	1.0100	4.762	4.668	4.762	4.762	4.762	21,208	4.7625	-0.98%
1998-11-13	0	1.020	0.990	1.020	1.010	1.020	120,000	122,200	1.0183	4.810	4.668	4.810	4.762	4.810	25,449	4.8018	0.00%
1998-11-12	0	1.020	1.000	1.020	1.020	1.020	130,000	132,600	1.0200	4.810	4.715	4.810	4.810	4.810	27,570	4.8096	0.99%
1998-11-11	0	1.010	1.000	1.010	1.010	1.010	160,000	161,600	1.0100	4.762	4.715	4.762	4.762	4.762	33,932	4.7625	-0.98%
1998-11-10	0	1.020	1.000	1.020	1.020	1.020	120,000	122,400	1.0200	4.810	4.715	4.810	4.810	4.810	25,449	4.8096	0.00%
1998-11-09	0	1.020	1.000	1.020	1.010	1.020	110,000	111,800	1.0164	4.810	4.715	4.810	4.762	4.810	23,328	4.7925	0.00%
1998-11-06	0	1.020	-	1.000	0.990	1.030	140,000	142,600	1.0186	4.810	-	4.715	4.668	4.857	29,691	4.8029	-0.97%
1998-11-05	0	1.030	1.000	1.030	1.020	1.030	240,000	246,600	1.0275	4.857	4.715	4.857	4.810	4.857	50,898	4.8450	0.98%
1998-11-04	0	1.020	1.000	1.030	1.020	1.020	120,000	122,400	1.0200	4.810	4.715	4.857	4.810	4.810	25,449	4.8096	0.00%
1998-11-03	0	1.020	1.000	1.030	1.020	1.020	550,000	561,000	1.0200	4.810	4.715	4.857	4.810	4.810	116,641	4.8096	-0.97%
1998-11-02	0	1.030	1.000	1.030	1.020	1.030	602,000	618,060	1.0267	4.857	4.715	4.857	4.810	4.857	127,669	4.8411	-1.90%
1998-10-30	0	1.050	1.030	1.050	0.990	1.060	298,000	304,660	1.0223	4.951	4.857	4.951	4.668	4.998	63,198	4.8207	2.94%
1998-10-29	0	1.020	1.000	1.030	1.020	1.020	180,000	183,600	1.0200	4.810	4.715	4.857	4.810	4.810	38,174	4.8096	0.00%
1998-10-27	0	1.020	1.000	1.020	1.010	1.020	260,000	264,900	1.0188	4.810	4.715	4.810	4.762	4.810	55,140	4.8042	0.00%
1998-10-26	0	1.020	1.000	1.030	1.020	1.020	180,000	183,600	1.0200	4.810	4.715	4.857	4.810	4.810	38,174	4.8096	-0.97%
1998-10-23	0	1.030	1.000	1.030	1.020	1.030	210,000	215,200	1.0248	4.857	4.715	4.857	4.810	4.857	44,536	4.8321	0.00%
1998-10-22	0	1.030	1.000	1.030	1.020	1.030	290,000	297,000	1.0241	4.857	4.715	4.857	4.810	4.857	61,502	4.8291	-0.96%
1998-10-21	0	1.040	1.010	1.040	1.030	1.040	230,000	237,900	1.0343	4.904	4.762	4.904	4.857	4.904	48,777	4.8773	1.96%
1998-10-20	0	1.020	1.000	1.020	1.020	1.020	220,000	224,400	1.0200	4.810	4.715	4.810	4.810	4.810	46,657	4.8096	-0.97%
1998-10-19	0	1.030	1.010	1.040	1.030	1.040	200,000	207,000	1.0350	4.857	4.762	4.904	4.857	4.904	42,415	4.8803	-1.90%
1998-10-16	0	1.050	1.010	1.060	1.010	1.050	200,000	207,800	1.0390	4.951	4.762	4.998	4.762	4.951	42,415	4.8992	3.96%
1998-10-15	0	1.010	1.000	1.010	1.010	1.010	150,000	151,500	1.0100	4.762	4.715	4.762	4.762	4.762	31,811	4.7625	0.00%
1998-10-14	0	1.010	1.000	1.020	1.010	1.030	130,000	131,900	1.0146	4.762	4.715	4.810	4.762	4.857	27,570	4.7842	0.00%
1998-10-13	0	1.010	1.000	1.010	1.010	1.010	100,000	101,000	1.0100	4.762	4.715	4.762	4.762	4.762	21,208	4.7625	0.00%
1998-10-12	0	1.010	1.000	1.010	1.010	1.010	100,000	101,000	1.0100	4.762	4.715	4.762	4.762	4.762	21,208	4.7625	-0.98%
1998-10-09	0	1.020	1.010	1.020	1.020	1.020	100,000	102,000	1.0200	4.810	4.762	4.810	4.810	4.810	21,208	4.8096	0.00%
1998-10-08	0	1.020	1.010	1.030	1.020	1.020	200,000	204,000	1.0200	4.810	4.762	4.857	4.810	4.810	42,415	4.8096	-0.97%
1998-10-07	0	1.030	1.010	1.040	1.030	1.030	300,000	309,000	1.0300	4.857	4.762	4.904	4.857	4.857	63,623	4.8568	0.00%
1998-10-05	0	1.030	1.010	1.030	1.020	1.040	260,000	269,000	1.0346	4.857	4.762	4.857	4.810	4.904	55,140	4.8785	-2.83%
1998-09-30	0	1.060	1.020	1.070	1.030	1.060	798,000	828,620	1.0384	4.998	4.810	5.045	4.857	4.998	169,236	4.8962	3.92%
1998-09-29	0	1.020	1.000	1.030	1.020	1.020	400,000	408,000	1.0200	4.810	4.715	4.857	4.810	4.810	84,830	4.8096	0.00%
1998-09-28	0	1.020	1.010	1.020	1.020	1.020	100,000	102,000	1.0200	4.810	4.762	4.810	4.810	4.810	21,208	4.8096	-0.97%
1998-09-25	0	1.030	1.000	1.030	1.010	1.030	260,000	265,800	1.0223	4.857	4.715	4.857	4.762	4.857	55,140	4.8205	0.00%
1998-09-24	0	1.030	1.010	1.030	1.030	1.040	240,000	248,200	1.0342	4.857	4.762	4.857	4.857	4.904	50,898	4.8764	-0.96%
1998-09-23	0	1.040	1.010	1.040	1.040	1.040	100,000	104,000	1.0400	4.904	4.762	4.904	4.904	4.904	21,208	4.9039	-0.95%
1998-09-22	0	1.050	1.020	1.050	1.040	1.050	2,500,000	2,600,800	1.0403	4.951	4.810	4.951	4.904	4.951	530,188	4.9054	0.00%
1998-09-21	0	1.050	1.010	1.050	1.040	1.050	190,000	199,300	1.0489	4.951	4.762	4.951	4.904	4.951	40,294	4.9461	0.96%
1998-09-18	0	1.040	1.020	1.040	1.010	1.060	200,000	209,100	1.0455	4.904	4.810	4.904	4.762	4.998	42,415	4.9299	-1.89%
1998-09-17	0	1.060	1.040	1.070	1.060	1.060	300,000	318,000	1.0600	4.998	4.904	5.045	4.998	4.998	63,623	4.9982	-1.85%
1998-09-16	0	1.080	1.040	1.080	1.040	1.080	2,420,000	2,574,000	1.0636	5.093	4.904	5.093	4.904	5.093	513,222	5.0154	1.89%
1998-09-15	0	1.060	1.010	1.060	1.020	1.060	2,550,000	2,677,600	1.0500	4.998	4.762	4.998	4.810	4.998	540,792	4.9513	2.91%
1998-09-14	0	1.030	1.010	1.040	1.030	1.030	200,000	206,000	1.0300	4.857	4.762	4.904	4.857	4.857	42,415	4.8568	-1.90%
1998-09-11	0	1.050	1.000	1.050	1.010	1.050	350,000	360,600	1.0303	4.951	4.715	4.951	4.762	4.951	74,226	4.8581	0.96%
1998-09-10	0	1.040	1.010	1.040	1.020	1.040	320,000	328,900	1.0278	4.904	4.762	4.904	4.810	4.904	67,864	4.8465	0.00%
1998-09-09	0	1.040	1.030	1.040	1.030	1.050	354,000	367,400	1.0379	4.904	4.857	4.904	4.857	4.951	75,075	4.8938	-0.95%
1998-09-08	0	1.050	1.020	1.050	1.040	1.050	320,000	334,500	1.0453	4.951	4.810	4.951	4.904	4.951	67,864	4.9290	1.94%
1998-09-07	0	1.030	1.010	1.030	1.020	1.050	320,000	332,700	1.0397	4.857	4.762	4.857	4.810	4.951	67,864	4.9024	0.00%
1998-09-04	0	1.030	1.010	1.040	1.020	1.030	160,000	164,700	1.0294	4.857	4.762	4.904	4.810	4.857	33,932	4.8538	-1.90%
1998-09-03	0	1.050	1.010	1.050	1.050	1.050	150,000	157,500	1.0500	4.951	4.762	4.951	4.951	4.951	31,811	4.9511	-0.94%
1998-09-02	0	1.060	1.010	1.060	1.050	1.060	410,000	430,600	1.0502	4.998	4.762	4.998	4.951	4.998	86,951	4.9522	0.00%
1998-09-01	0	1.060	1.050	1.060	1.040	1.060	350,000	365,200	1.0434	4.998	4.951	4.998	4.904	4.998	74,226	4.9201	2.91%
1998-08-31	0	1.030	1.010	1.040	1.030	1.040	380,000	391,600	1.0305	4.857	4.762	4.904	4.857	4.904	80,589	4.8592	0.00%
1998-08-28	0	1.030	1.020	1.040	1.020	1.030	260,000	267,200	1.0277	4.857	4.810	4.904	4.810	4.857	55,140	4.8459	-0.96%
1998-08-27	0	1.040	1.020	1.050	1.040	1.040	420,000	436,800	1.0400	4.904	4.810	4.951	4.904	4.904	89,072	4.9039	0.00%
1998-08-26	0	1.040	1.010	1.040	1.040	1.040	200,000	208,000	1.0400	4.904	4.762	4.904	4.904	4.904	42,415	4.9039	-0.95%
1998-08-25	0	1.050	1.030	1.050	1.050	1.070	340,000	359,800	1.0582	4.951	4.857	4.951	4.951	5.045	72,106	4.9899	-1.87%
1998-08-24	0	1.070	1.030	1.070	1.050	1.070	330,000	349,200	1.0582	5.045	4.857	5.045	4.951	5.045	69,985	4.9897	0.94%
1998-08-21	0	1.060	1.030	1.060	1.050	1.060	340,000	357,900	1.0526	4.998	4.857	4.998	4.951	4.998	72,106	4.9636	-0.93%
1998-08-20	0	1.070	1.030	1.070	1.050	1.070	520,000	551,200	1.0600	5.045	4.857	5.045	4.951	5.045	110,279	4.9982	0.94%
1998-08-19	0	1.060	1.030	1.060	1.040	1.060	2,440,000	2,544,000	1.0426	4.998	4.857	4.998	4.904	4.998	517,464	4.9163	0.00%
1998-08-18	0	1.060	1.020	1.060	1.040	1.060	2,110,000	2,196,000	1.0408	4.998	4.810	4.998	4.904	4.998	447,479	4.9075	0.00%
1998-08-14	0	1.060	1.050	1.060	1.020	1.060	1,020,000	1,047,500	1.0270	4.998	4.951	4.998	4.810	4.998	216,317	4.8424	2.91%
1998-08-13	0	1.030	1.020	1.030	1.000	1.040	210,000	216,240	1.0297	4.857	4.810	4.857	4.715	4.904	44,536	4.8554	-0.96%
1998-08-12	0	1.040	1.010	1.040	1.040	1.040	300,000	312,000	1.0400	4.904	4.762	4.904	4.904	4.904	63,623	4.9039	-0.95%
1998-08-11	0	1.050	1.020	1.050	1.050	1.050	330,000	346,500	1.0500	4.951	4.810	4.951	4.951	4.951	69,985	4.9511	0.00%
1998-08-10	0	1.050	1.010	1.050	1.010	1.060	590,000	614,400	1.0414	4.951	4.762	4.951	4.762	4.998	125,124	4.9103	-0.94%
1998-08-07	0	1.060	1.030	1.070	1.050	1.060	550,000	580,500	1.0555	4.998	4.857	5.045	4.951	4.998	116,641	4.9768	-0.93%
1998-08-06	0	1.070	1.040	1.080	1.070	1.080	600,000	644,000	1.0733	5.045	4.904	5.093	5.045	5.093	127,245	5.0611	0.00%
1998-08-05	0	1.070	1.040	1.080	1.070	1.070	700,000	749,000	1.0700	5.045	4.904	5.093	5.045	5.045	148,453	5.0454	0.00%
1998-08-04	0	1.070	1.040	1.080	1.070	1.080	560,000	602,300	1.0755	5.045	4.904	5.093	5.045	5.093	118,762	5.0715	-0.93%
1998-08-03	0	1.080	1.050	1.080	1.080	1.080	780,000	842,400	1.0800	5.093	4.951	5.093	5.093	5.093	165,419	5.0925	-0.92%
1998-07-31	0	1.090	1.060	1.100	1.090	1.100	430,000	469,200	1.0912	5.140	4.998	5.187	5.140	5.187	91,192	5.1452	0.00%
1998-07-30	0	1.090	1.060	1.100	1.090	1.090	680,000	741,200	1.0900	5.140	4.998	5.187	5.140	5.140	144,211	5.1397	0.00%
1998-07-29	0	1.090	1.060	1.090	1.090	1.100	560,000	614,000	1.0964	5.140	4.998	5.140	5.140	5.187	118,762	5.1700	-0.91%
1998-07-28	0	1.100	1.070	1.100	1.090	1.100	810,000	889,000	1.0975	5.187	5.045	5.187	5.140	5.187	171,781	5.1752	0.00%
1998-07-27	0	1.100	1.060	1.100	1.080	1.100	750,000	817,500	1.0900	5.187	4.998	5.187	5.093	5.187	159,056	5.1397	0.00%
1998-07-24	0	1.100	1.070	1.100	1.070	1.100	1,000,000	1,074,500	1.0745	5.187	5.045	5.187	5.045	5.187	212,075	5.0666	1.85%
1998-07-23	0	1.080	1.050	1.080	1.060	1.080	760,000	815,680	1.0733	5.093	4.951	5.093	4.998	5.093	161,177	5.0608	0.00%
1998-07-22	0	1.080	1.050	1.080	1.050	1.080	1,060,000	1,123,700	1.0601	5.093	4.951	5.093	4.951	5.093	224,800	4.9987	-0.92%
1998-07-21	0	1.090	1.080	1.090	1.080	1.100	1,202,000	1,304,080	1.0849	5.140	5.093	5.140	5.093	5.187	254,914	5.1158	0.93%
1998-07-20	0	1.080	1.070	1.090	1.080	1.090	650,000	704,500	1.0838	5.093	5.045	5.140	5.093	5.140	137,849	5.1107	-0.92%
1998-07-17	0	1.090	1.060	1.090	1.060	1.090	1,160,000	1,243,300	1.0718	5.140	4.998	5.140	4.998	5.140	246,007	5.0539	0.00%
1998-07-16	0	1.090	1.080	1.090	1.050	1.100	1,310,000	1,416,900	1.0816	5.140	5.093	5.140	4.951	5.187	277,819	5.1001	0.00%
1998-07-15	0	1.090	1.050	1.090	1.050	1.090	710,000	755,300	1.0638	5.140	4.951	5.140	4.951	5.140	150,573	5.0162	1.87%
1998-07-14	0	1.070	1.050	1.060	1.060	1.070	920,000	983,100	1.0686	5.045	4.951	4.998	4.998	5.045	195,109	5.0387	0.00%
1998-07-13	0	1.070	1.050	1.080	1.070	1.070	1,680,000	1,797,600	1.0700	5.045	4.951	5.093	5.045	5.045	356,286	5.0454	-0.93%
1998-07-10	0	1.080	1.070	1.080	1.060	1.080	430,000	461,300	1.0728	5.093	5.045	5.093	4.998	5.093	91,192	5.0585	0.00%
1998-07-09	0	1.080	1.070	1.080	1.080	1.120	450,000	488,000	1.0844	5.093	5.045	5.093	5.093	5.281	95,434	5.1135	-1.82%
1998-07-08	0	1.100	1.080	1.100	1.090	1.100	850,000	931,300	1.0956	5.187	5.093	5.187	5.140	5.187	180,264	5.1663	0.92%
1998-07-07	0	1.090	1.050	1.100	1.080	1.090	1,860,000	2,017,300	1.0846	5.140	4.951	5.187	5.093	5.140	394,460	5.1141	0.93%
1998-07-06	0	1.080	1.050	1.090	1.080	1.080	2,430,000	2,624,400	1.0800	5.093	4.951	5.140	5.093	5.093	515,343	5.0925	0.00%
1998-07-03	0	1.080	1.050	1.090	1.080	1.080	2,000,000	2,160,000	1.0800	5.093	4.951	5.140	5.093	5.093	424,151	5.0925	-0.92%
1998-07-02	0	1.090	1.060	1.110	1.060	1.100	360,000	388,900	1.0803	5.140	4.998	5.234	4.998	5.187	76,347	5.0938	0.93%
1998-06-30	0	1.080	1.070	1.080	1.040	1.080	2,310,000	2,460,300	1.0651	5.093	5.045	5.093	4.904	5.093	489,894	5.0221	0.93%
1998-06-29	0	1.070	1.030	1.070	1.040	1.100	2,510,000	2,715,800	1.0820	5.045	4.857	5.045	4.904	5.187	532,309	5.1019	-2.73%
1998-06-26	0	1.100	1.080	1.120	1.090	1.120	1,150,000	1,265,100	1.1001	5.187	5.093	5.281	5.140	5.281	243,887	5.1872	0.00%
1998-06-25	0	1.100	1.080	1.100	1.080	1.120	870,000	952,120	1.0944	5.187	5.093	5.187	5.093	5.281	184,505	5.1604	0.00%
1998-06-24	0	1.100	1.070	1.100	1.080	1.180	732,000	804,200	1.0986	5.187	5.045	5.187	5.093	5.564	155,239	5.1804	-2.65%
1998-06-23	0	1.130	1.130	-	1.050	1.130	1,052,000	1,136,540	1.0804	5.328	5.328	-	4.951	5.328	223,103	5.0942

---

Copyright & disclaimer, Privacy policy

Back to top

---