Prices and Webb-site Total Returns

ALLIED GROUP LIMITED (HK): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00248	1973-01-12		1987-03-02
HK Main	00373	1987-03-02			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-05	0	2.430	2.410	2.430	2.390	2.430	296,000	715,140	2.4160	2.430	2.410	2.430	2.390	2.430	296,000	2.4160	1.25%
2026-06-04	0	2.400	2.360	2.420	2.350	2.400	572,000	1,357,960	2.3741	2.400	2.360	2.420	2.350	2.400	572,000	2.3741	1.27%
2026-06-03	0	2.370	2.370	2.380	2.370	2.450	342,000	821,520	2.4021	2.370	2.370	2.380	2.370	2.450	342,000	2.4021	-1.25%
2026-06-02	0	2.400	2.360	2.400	2.340	2.400	542,000	1,278,340	2.3586	2.400	2.360	2.400	2.340	2.400	542,000	2.3586	2.13%
2026-06-01	0	2.350	2.350	2.360	2.300	2.370	308,000	722,910	2.3471	2.350	2.350	2.360	2.300	2.370	308,000	2.3471	2.17%
2026-05-29	0	2.300	2.270	2.300	2.120	2.330	3,228,000	7,202,300	2.2312	2.300	2.270	2.300	2.120	2.330	3,228,000	2.2312	-0.43%
2026-05-28	0	2.310	2.310	2.360	2.310	2.390	532,000	1,250,300	2.3502	2.310	2.310	2.360	2.310	2.390	532,000	2.3502	-2.12%
2026-05-27	0	2.360	2.360	2.390	2.350	2.380	178,000	420,400	2.3618	2.360	2.360	2.390	2.350	2.380	178,000	2.3618	-0.84%
2026-05-26	0	2.380	2.360	2.380	2.310	2.380	476,000	1,115,580	2.3437	2.380	2.360	2.380	2.310	2.380	476,000	2.3437	0.42%
2026-05-22	0	2.370	2.400	2.410	2.360	2.410	342,000	815,880	2.3856	2.370	2.400	2.410	2.360	2.410	342,000	2.3856	-0.84%
2026-05-21	0	2.390	2.350	2.390	2.340	2.390	526,000	1,245,520	2.3679	2.390	2.350	2.390	2.340	2.390	526,000	2.3679	2.58%
2026-05-20	0	2.330	2.330	2.350	2.310	2.360	780,000	1,823,640	2.3380	2.330	2.330	2.350	2.310	2.360	780,000	2.3380	-1.69%
2026-05-19	0	2.370	2.370	2.390	2.350	2.440	474,000	1,127,780	2.3793	2.370	2.370	2.390	2.350	2.440	474,000	2.3793	0.42%
2026-05-18	0	2.360	2.350	2.360	2.350	2.430	508,000	1,206,340	2.3747	2.360	2.350	2.360	2.350	2.430	508,000	2.3747	-1.67%
2026-05-15	0	2.400	2.400	2.420	2.380	2.490	896,000	2,167,980	2.4196	2.400	2.400	2.420	2.380	2.490	896,000	2.4196	-2.04%
2026-05-14	0	2.450	2.450	2.470	2.440	2.490	526,000	1,292,020	2.4563	2.450	2.450	2.470	2.440	2.490	526,000	2.4563	-2.39%
2026-05-13	0	2.510	2.460	2.520	2.380	2.560	1,368,000	3,356,490	2.4536	2.510	2.460	2.520	2.380	2.560	1,368,000	2.4536	-1.95%
2026-05-12	0	2.660	2.620	2.660	2.620	2.660	298,000	787,880	2.6439	2.560	2.522	2.560	2.522	2.560	309,641	2.5445	1.53%
2026-05-11	0	2.620	2.620	2.640	2.600	2.680	690,000	1,813,320	2.6280	2.522	2.522	2.541	2.502	2.579	716,953	2.5292	-1.13%
2026-05-08	0	2.650	2.650	2.680	2.640	2.680	252,000	670,020	2.6588	2.550	2.550	2.579	2.541	2.579	261,844	2.5589	-0.75%
2026-05-07	0	2.670	2.670	2.690	2.660	2.710	208,000	558,740	2.6863	2.570	2.570	2.589	2.560	2.608	216,125	2.5853	1.14%
2026-05-06	0	2.640	2.640	2.680	2.600	2.670	296,000	773,940	2.6147	2.541	2.541	2.579	2.502	2.570	307,563	2.5164	1.54%
2026-05-05	0	2.600	2.600	2.660	2.600	2.630	218,000	569,240	2.6112	2.502	2.502	2.560	2.502	2.531	226,516	2.5130	-0.38%
2026-05-04	0	2.610	2.610	2.620	2.610	2.660	339,040	893,201	2.6345	2.512	2.512	2.522	2.512	2.560	352,284	2.5355	-1.51%
2026-04-30	0	2.650	2.650	2.670	2.650	2.700	316,000	844,120	2.6713	2.550	2.550	2.570	2.550	2.598	328,344	2.5708	-2.21%
2026-04-29	0	2.710	2.710	2.730	2.700	2.720	560,000	1,517,460	2.7098	2.608	2.608	2.627	2.598	2.618	581,875	2.6079	0.00%
2026-04-28	0	2.710	2.690	2.710	2.700	2.720	130,000	352,220	2.7094	2.608	2.589	2.608	2.598	2.618	135,078	2.6075	-0.37%
2026-04-27	0	2.720	2.720	2.740	2.720	2.750	100,000	273,840	2.7384	2.618	2.618	2.637	2.618	2.647	103,906	2.6355	-0.37%
2026-04-24	0	2.730	2.730	2.750	2.690	2.730	224,000	607,640	2.7127	2.627	2.627	2.647	2.589	2.627	232,750	2.6107	1.11%
2026-04-23	0	2.700	2.690	2.700	2.690	2.740	458,000	1,241,240	2.7101	2.598	2.589	2.598	2.589	2.637	475,891	2.6082	-0.37%
2026-04-22	0	2.710	2.700	2.720	2.710	2.730	256,000	697,700	2.7254	2.608	2.598	2.618	2.608	2.627	266,000	2.6229	-0.73%
2026-04-21	0	2.730	2.730	2.740	2.690	2.730	460,000	1,248,640	2.7144	2.627	2.627	2.637	2.589	2.627	477,969	2.6124	0.00%
2026-04-20	0	2.730	2.720	2.730	2.730	2.770	366,000	1,007,940	2.7539	2.627	2.618	2.627	2.627	2.666	380,297	2.6504	-0.73%
2026-04-17	0	2.750	2.740	2.750	2.720	2.760	234,000	639,900	2.7346	2.647	2.637	2.647	2.618	2.656	243,141	2.6318	-0.72%
2026-04-16	0	2.770	2.760	2.770	2.700	2.770	396,000	1,082,540	2.7337	2.666	2.656	2.666	2.598	2.666	411,469	2.6309	0.73%
2026-04-15	0	2.750	2.730	2.750	2.730	2.780	242,000	666,460	2.7540	2.647	2.627	2.647	2.627	2.675	251,453	2.6504	-0.36%
2026-04-14	0	2.760	2.720	2.760	2.710	2.780	772,000	2,112,480	2.7364	2.656	2.618	2.656	2.608	2.675	802,156	2.6335	-0.72%
2026-04-13	0	2.780	2.760	2.780	2.750	2.810	604,000	1,670,840	2.7663	2.675	2.656	2.675	2.647	2.704	627,594	2.6623	-1.77%
2026-04-10	0	2.830	2.820	2.830	2.820	2.850	640,000	1,812,900	2.8327	2.724	2.714	2.724	2.714	2.743	665,000	2.7262	-0.70%
2026-04-09	0	2.850	2.850	2.860	2.820	2.920	878,000	2,502,300	2.8500	2.743	2.743	2.752	2.714	2.810	912,297	2.7429	-1.38%
2026-04-08	0	2.890	2.870	2.890	2.760	2.940	2,158,000	6,231,660	2.8877	2.781	2.762	2.781	2.656	2.829	2,242,297	2.7791	6.25%
2026-04-02	0	2.720	2.720	2.760	2.720	2.810	900,000	2,479,500	2.7550	2.618	2.618	2.656	2.618	2.704	935,156	2.6514	-4.56%
2026-04-01	0	2.850	2.810	2.850	2.800	2.850	564,000	1,593,120	2.8247	2.743	2.704	2.743	2.695	2.743	586,031	2.7185	3.26%
2026-03-31	0	2.760	2.760	2.790	2.730	2.810	1,280,000	3,558,756	2.7803	2.656	2.656	2.685	2.627	2.704	1,330,000	2.6758	-1.08%
2026-03-30	0	2.790	2.770	2.790	2.680	2.790	1,388,002	3,792,745	2.7325	2.685	2.666	2.685	2.579	2.685	1,442,221	2.6298	1.82%
2026-03-27	0	2.740	2.740	2.760	2.600	2.760	1,658,000	4,494,660	2.7109	2.637	2.637	2.656	2.502	2.656	1,722,766	2.6090	3.40%
2026-03-26	0	2.650	2.620	2.650	2.560	2.730	1,152,000	3,034,140	2.6338	2.550	2.522	2.550	2.464	2.627	1,197,000	2.5348	-4.33%
2026-03-25	0	2.770	2.750	2.770	2.730	2.810	378,000	1,045,520	2.7659	2.666	2.647	2.666	2.627	2.704	392,766	2.6619	-1.07%
2026-03-24	0	2.800	2.770	2.820	2.670	2.810	1,146,000	3,120,460	2.7229	2.695	2.666	2.714	2.570	2.704	1,190,766	2.6205	5.26%
2026-03-23	0	2.660	2.670	2.680	2.600	2.760	2,156,000	5,770,420	2.6764	2.560	2.570	2.579	2.502	2.656	2,240,219	2.5758	-4.32%
2026-03-20	0	2.780	2.760	2.780	2.770	2.850	700,000	1,956,520	2.7950	2.675	2.656	2.675	2.666	2.743	727,344	2.6900	0.36%
2026-03-19	0	2.770	2.730	2.800	2.730	2.880	3,058,000	8,534,660	2.7909	2.666	2.627	2.695	2.627	2.772	3,177,453	2.6860	-5.14%
2026-03-18	0	2.920	2.920	2.940	2.800	2.960	1,382,000	3,977,260	2.8779	2.810	2.810	2.829	2.695	2.849	1,435,984	2.7697	3.91%
2026-03-17	0	2.810	2.780	2.830	2.780	2.980	7,132,000	20,390,080	2.8590	2.704	2.675	2.724	2.675	2.868	7,410,594	2.7515	-9.94%
2026-03-16	0	3.120	3.120	3.160	3.100	3.200	1,474,000	4,646,120	3.1520	3.003	3.003	3.041	2.983	3.080	1,531,578	3.0336	-3.41%
2026-03-13	0	3.230	3.230	3.280	3.190	3.310	2,518,000	8,160,180	3.2407	3.109	3.109	3.157	3.070	3.186	2,616,359	3.1189	-3.58%
2026-03-12	0	3.350	3.300	3.350	3.300	3.390	534,000	1,781,460	3.3361	3.224	3.176	3.224	3.176	3.263	554,859	3.2107	0.00%
2026-03-11	0	3.350	3.350	3.360	3.300	3.410	988,000	3,295,900	3.3359	3.224	3.224	3.234	3.176	3.282	1,026,594	3.2105	-0.89%
2026-03-10	0	3.380	3.340	3.380	3.330	3.430	1,092,000	3,707,860	3.3955	3.253	3.214	3.253	3.205	3.301	1,134,656	3.2678	2.42%
2026-03-09	0	3.300	3.250	3.300	3.130	3.300	1,918,000	6,149,950	3.2064	3.176	3.128	3.176	3.012	3.176	1,992,922	3.0859	-1.79%
2026-03-06	0	3.360	3.340	3.360	3.250	3.370	2,148,000	7,152,440	3.3298	3.234	3.214	3.234	3.128	3.243	2,231,906	3.2046	0.60%
2026-03-05	0	3.340	3.340	3.370	3.290	3.440	982,000	3,285,760	3.3460	3.214	3.214	3.243	3.166	3.311	1,020,359	3.2202	-0.89%
2026-03-04	0	3.370	3.360	3.390	3.300	3.390	1,506,000	5,019,140	3.3328	3.243	3.234	3.263	3.176	3.263	1,564,828	3.2075	-2.03%
2026-03-03	0	3.440	3.440	3.470	3.440	3.700	1,708,000	5,985,120	3.5042	3.311	3.311	3.340	3.311	3.561	1,774,719	3.3724	-5.75%
2026-03-02	0	3.650	3.620	3.650	3.580	3.680	3,462,000	12,565,540	3.6296	3.513	3.484	3.513	3.445	3.542	3,597,234	3.4931	2.24%
2026-02-27	0	3.570	3.540	3.570	3.430	3.600	1,586,000	5,594,620	3.5275	3.436	3.407	3.436	3.301	3.465	1,647,953	3.3949	2.88%
2026-02-26	0	3.470	3.470	3.530	3.420	3.520	1,006,000	3,489,840	3.4690	3.340	3.340	3.397	3.291	3.388	1,045,297	3.3386	-1.98%
2026-02-25	0	3.540	3.510	3.540	3.450	3.610	2,100,000	7,458,260	3.5516	3.407	3.378	3.407	3.320	3.474	2,182,031	3.4180	2.91%
2026-02-24	0	3.440	3.440	3.510	3.430	3.520	1,110,000	3,866,760	3.4836	3.311	3.311	3.378	3.301	3.388	1,153,359	3.3526	-1.99%
2026-02-23	0	3.510	3.470	3.510	3.300	3.540	3,576,000	12,381,680	3.4624	3.378	3.340	3.378	3.176	3.407	3,715,688	3.3323	8.33%
2026-02-20	0	3.240	3.240	3.270	3.190	3.310	732,000	2,362,140	3.2270	3.118	3.118	3.147	3.070	3.186	760,594	3.1057	-1.22%
2026-02-16	0	3.280	3.260	3.290	3.250	3.290	134,000	438,620	3.2733	3.157	3.137	3.166	3.128	3.166	139,234	3.1502	-0.91%
2026-02-13	0	3.310	3.240	3.310	3.210	3.310	692,000	2,254,340	3.2577	3.186	3.118	3.186	3.089	3.186	719,031	3.1352	0.61%
2026-02-12	0	3.290	3.280	3.330	3.250	3.340	1,760,000	5,832,660	3.3140	3.166	3.157	3.205	3.128	3.214	1,828,750	3.1894	0.00%
2026-02-11	0	3.290	3.240	3.290	3.150	3.300	2,682,000	8,668,000	3.2319	3.166	3.118	3.166	3.032	3.176	2,786,766	3.1104	1.54%
2026-02-10	0	3.240	3.200	3.240	3.020	3.300	3,862,000	12,336,398	3.1943	3.118	3.080	3.118	2.906	3.176	4,012,859	3.0742	9.09%
2026-02-09	0	2.970	2.950	2.970	2.940	3.100	3,660,000	11,086,220	3.0290	2.858	2.839	2.858	2.829	2.983	3,802,969	2.9151	-3.26%
2026-02-06	0	3.070	3.040	3.070	2.860	3.090	4,826,000	14,556,360	3.0162	2.955	2.926	2.955	2.752	2.974	5,014,516	2.9028	8.87%
2026-02-05	0	2.820	2.810	2.860	2.810	2.870	562,000	1,599,100	2.8454	2.714	2.704	2.752	2.704	2.762	583,953	2.7384	-2.42%
2026-02-04	0	2.890	2.870	2.900	2.850	2.900	316,000	905,900	2.8668	2.781	2.762	2.791	2.743	2.791	328,344	2.7590	-0.69%
2026-02-03	0	2.910	2.890	2.910	2.810	2.910	554,000	1,594,640	2.8784	2.801	2.781	2.801	2.704	2.801	575,641	2.7702	4.30%
2026-02-02	0	2.790	2.750	2.790	2.730	2.860	1,052,000	2,929,920	2.7851	2.685	2.647	2.685	2.627	2.752	1,093,094	2.6804	-4.12%
2026-01-30	0	2.910	2.880	2.920	2.830	2.920	1,114,000	3,185,200	2.8592	2.801	2.772	2.810	2.724	2.810	1,157,516	2.7518	-1.02%
2026-01-29	0	2.940	2.910	2.940	2.890	3.090	2,348,000	6,991,540	2.9777	2.829	2.801	2.829	2.781	2.974	2,439,719	2.8657	-3.61%
2026-01-28	0	3.050	3.040	3.050	2.980	3.070	2,326,840	7,064,580	3.0361	2.935	2.926	2.935	2.868	2.955	2,417,732	2.9220	2.35%
2026-01-27	0	2.980	2.960	2.980	2.930	2.980	414,000	1,219,540	2.9457	2.868	2.849	2.868	2.820	2.868	430,172	2.8350	0.68%
2026-01-26	0	2.960	2.960	2.970	2.910	3.010	1,528,000	4,538,740	2.9704	2.849	2.849	2.858	2.801	2.897	1,587,688	2.8587	0.00%
2026-01-23	0	2.960	2.930	2.960	2.870	3.020	1,922,000	5,698,160	2.9647	2.849	2.820	2.849	2.762	2.906	1,997,078	2.8532	3.86%
2026-01-22	0	2.850	2.840	2.850	2.810	2.950	924,000	2,640,660	2.8579	2.743	2.733	2.743	2.704	2.839	960,094	2.7504	-1.72%
2026-01-21	0	2.900	2.900	2.930	2.850	2.970	1,692,000	4,921,006	2.9084	2.791	2.791	2.820	2.743	2.858	1,758,094	2.7991	1.75%
2026-01-20	0	2.850	2.830	2.850	2.800	2.850	276,000	776,060	2.8118	2.743	2.724	2.743	2.695	2.743	286,781	2.7061	0.35%
2026-01-19	0	2.840	2.810	2.840	2.810	2.900	134,000	380,300	2.8381	2.733	2.704	2.733	2.704	2.791	139,234	2.7314	-0.70%
2026-01-16	0	2.860	2.830	2.860	2.830	2.910	626,000	1,785,300	2.8519	2.752	2.724	2.752	2.724	2.801	650,453	2.7447	-1.04%
2026-01-15	0	2.890	2.850	2.890	2.850	2.930	866,000	2,483,360	2.8676	2.781	2.743	2.781	2.743	2.820	899,828	2.7598	-0.69%
2026-01-14	0	2.910	2.880	2.910	2.870	2.990	2,110,000	6,145,620	2.9126	2.801	2.772	2.801	2.762	2.878	2,192,422	2.8031	1.75%
2026-01-13	0	2.860	2.820	2.860	2.770	2.870	1,106,000	3,120,340	2.8213	2.752	2.714	2.752	2.666	2.762	1,149,203	2.7152	1.42%
2026-01-12	0	2.820	2.820	2.840	2.630	2.850	2,538,000	6,972,100	2.7471	2.714	2.714	2.733	2.531	2.743	2,637,141	2.6438	11.46%
2026-01-09	0	2.530	2.490	2.530	2.470	2.530	152,000	381,920	2.5126	2.435	2.396	2.435	2.377	2.435	157,938	2.4182	0.80%
2026-01-08	0	2.510	2.460	2.510	2.470	2.520	426,000	1,059,720	2.4876	2.416	2.368	2.416	2.377	2.425	442,641	2.3941	-0.40%
2026-01-07	0	2.520	2.490	2.520	2.500	2.530	212,000	532,000	2.5094	2.425	2.396	2.425	2.406	2.435	220,281	2.4151	0.80%
2026-01-06	0	2.500	2.500	2.530	2.470	2.570	640,000	1,610,780	2.5168	2.406	2.406	2.435	2.377	2.473	665,000	2.4222	0.40%
2026-01-05	0	2.490	2.480	2.490	2.430	2.570	1,684,000	4,228,180	2.5108	2.396	2.387	2.396	2.339	2.473	1,749,781	2.4164	-4.96%
2026-01-02	0	2.620	2.600	2.620	2.340	2.620	3,404,000	8,541,720	2.5093	2.522	2.502	2.522	2.252	2.522	3,536,969	2.4150	14.41%
2025-12-31	0	2.290	2.290	2.310	2.280	2.300	22,000	50,360	2.2891	2.204	2.204	2.223	2.194	2.214	22,859	2.2030	-0.87%
2025-12-30	0	2.310	2.280	2.320	2.290	2.350	258,000	595,180	2.3069	2.223	2.194	2.233	2.204	2.262	268,078	2.2202	-2.12%
2025-12-29	0	2.360	2.360	2.370	2.360	2.380	166,000	392,440	2.3641	2.271	2.271	2.281	2.271	2.291	172,484	2.2752	-0.42%
2025-12-24	0	2.370	2.370	2.400	2.370	2.390	43,000	102,110	2.3747	2.281	2.281	2.310	2.281	2.300	44,680	2.2854	0.00%
2025-12-23	0	2.370	2.370	2.380	2.320	2.400	436,000	1,031,880	2.3667	2.281	2.281	2.291	2.233	2.310	453,031	2.2777	2.16%
2025-12-22	0	2.320	2.310	2.320	2.300	2.320	276,000	637,040	2.3081	2.233	2.223	2.233	2.214	2.233	286,781	2.2213	0.87%
2025-12-19	0	2.300	2.300	2.320	2.300	2.300	20,000	46,000	2.3000	2.214	2.214	2.233	2.214	2.214	20,781	2.2135	0.00%
2025-12-18	0	2.300	2.290	2.300	2.290	2.310	30,000	69,200	2.3067	2.214	2.204	2.214	2.204	2.223	31,172	2.2199	-1.29%
2025-12-17	0	2.330	2.310	2.330	2.270	2.330	128,000	294,020	2.2970	2.242	2.223	2.242	2.185	2.242	133,000	2.2107	2.64%
2025-12-16	0	2.270	2.270	2.280	2.260	2.340	182,000	415,360	2.2822	2.185	2.185	2.194	2.175	2.252	189,109	2.1964	-1.30%
2025-12-15	0	2.300	2.300	2.330	2.270	2.330	418,660	958,825	2.2902	2.214	2.214	2.242	2.185	2.242	435,014	2.2041	0.44%
2025-12-12	0	2.290	2.270	2.290	2.230	2.360	266,000	612,840	2.3039	2.204	2.185	2.204	2.146	2.271	276,391	2.2173	2.69%
2025-12-11	0	2.230	2.220	2.230	2.220	2.260	160,000	356,160	2.2260	2.146	2.137	2.146	2.137	2.175	166,250	2.1423	0.45%
2025-12-10	0	2.220	2.220	2.240	2.200	2.250	508,000	1,129,440	2.2233	2.137	2.137	2.156	2.117	2.165	527,844	2.1397	0.91%
2025-12-09	0	2.200	2.180	2.210	2.180	2.210	332,000	730,320	2.1998	2.117	2.098	2.127	2.098	2.127	344,969	2.1171	-0.45%
2025-12-08	0	2.210	2.200	2.250	2.210	2.270	178,000	399,420	2.2439	2.127	2.117	2.165	2.127	2.185	184,953	2.1596	-0.90%
2025-12-05	0	2.230	2.200	2.230	2.170	2.230	142,000	310,940	2.1897	2.146	2.117	2.146	2.088	2.146	147,547	2.1074	0.45%
2025-12-04	0	2.220	2.190	2.220	2.190	2.270	142,000	316,020	2.2255	2.137	2.108	2.137	2.108	2.185	147,547	2.1418	-0.89%
2025-12-03	0	2.240	2.190	2.250	2.160	2.240	562,000	1,230,980	2.1904	2.156	2.108	2.165	2.079	2.156	583,953	2.1080	1.36%
2025-12-02	0	2.210	2.150	2.220	2.110	2.210	212,000	455,820	2.1501	2.127	2.069	2.137	2.031	2.127	220,281	2.0693	5.74%
2025-12-01	0	2.090	2.090	2.120	2.090	2.180	344,000	737,620	2.1442	2.011	2.011	2.040	2.011	2.098	357,438	2.0636	-1.42%
2025-11-28	0	2.120	2.100	2.150	2.110	2.140	48,000	101,860	2.1221	2.040	2.021	2.069	2.031	2.060	49,875	2.0423	-0.93%
2025-11-27	0	2.140	2.110	2.140	2.090	2.140	158,000	334,060	2.1143	2.060	2.031	2.060	2.011	2.060	164,172	2.0348	2.88%
2025-11-26	0	2.080	2.040	2.080	2.060	2.080	134,000	276,140	2.0607	2.002	1.963	2.002	1.983	2.002	139,234	1.9833	0.48%
2025-11-25	0	2.070	2.070	2.080	2.060	2.100	130,000	270,760	2.0828	1.992	1.992	2.002	1.983	2.021	135,078	2.0045	0.49%
2025-11-24	0	2.060	2.040	2.060	2.060	2.080	30,000	62,000	2.0667	1.983	1.963	1.983	1.983	2.002	31,172	1.9890	0.49%
2025-11-21	0	2.050	2.040	2.080	2.040	2.090	420,000	869,020	2.0691	1.973	1.963	2.002	1.963	2.011	436,406	1.9913	-3.30%
2025-11-20	0	2.120	2.090	2.120	-	-	0	0	-	2.040	2.011	2.040	-	-	0	-	-0.47%
2025-11-19	0	2.130	2.100	2.160	2.080	2.130	200,000	418,140	2.0907	2.050	2.021	2.079	2.002	2.050	207,813	2.0121	1.91%
2025-11-18	0	2.090	2.080	2.090	2.070	2.160	440,000	929,960	2.1135	2.011	2.002	2.011	1.992	2.079	457,188	2.0341	-4.57%
2025-11-17	0	2.190	2.180	2.200	2.170	2.210	592,000	1,298,260	2.1930	2.108	2.098	2.117	2.088	2.127	615,125	2.1106	-1.35%
2025-11-14	0	2.220	2.200	2.220	2.200	2.250	264,000	586,160	2.2203	2.137	2.117	2.137	2.117	2.165	274,313	2.1368	-1.33%
2025-11-13	0	2.250	2.230	2.280	2.240	2.310	350,000	795,540	2.2730	2.165	2.146	2.194	2.156	2.223	363,672	2.1875	0.45%
2025-11-12	0	2.240	2.230	2.260	2.240	2.260	62,000	139,700	2.2532	2.156	2.146	2.175	2.156	2.175	64,422	2.1685	-0.88%
2025-11-11	0	2.260	2.240	2.270	2.250	2.290	106,000	240,100	2.2651	2.175	2.156	2.185	2.165	2.204	110,141	2.1799	-0.44%
2025-11-10	0	2.270	2.270	2.290	2.220	2.280	120,000	271,220	2.2602	2.185	2.185	2.204	2.137	2.194	124,688	2.1752	0.89%
2025-11-07	0	2.250	2.240	2.260	2.220	2.290	68,000	153,740	2.2609	2.165	2.156	2.175	2.137	2.204	70,656	2.1759	-2.17%
2025-11-06	0	2.300	2.290	2.300	2.210	2.300	330,100	752,149	2.2785	2.214	2.204	2.214	2.127	2.214	342,995	2.1929	3.14%
2025-11-05	0	2.230	2.220	2.260	2.200	2.280	380,000	844,400	2.2221	2.146	2.137	2.175	2.117	2.194	394,844	2.1386	-1.33%
2025-11-04	0	2.260	2.230	2.260	2.240	2.340	552,000	1,258,020	2.2790	2.175	2.146	2.175	2.156	2.252	573,563	2.1933	-3.42%
2025-11-03	0	2.340	2.340	2.350	2.340	2.360	262,000	615,200	2.3481	2.252	2.252	2.262	2.252	2.271	272,234	2.2598	-2.50%
2025-10-31	0	2.400	2.360	2.400	2.350	2.400	428,000	1,020,680	2.3848	2.310	2.271	2.310	2.262	2.310	444,719	2.2951	2.13%
2025-10-30	0	2.350	2.340	2.370	2.340	2.390	264,000	623,080	2.3602	2.262	2.252	2.281	2.252	2.300	274,313	2.2714	-1.26%
2025-10-28	0	2.380	2.370	2.380	2.360	2.490	1,108,000	2,655,880	2.3970	2.291	2.281	2.291	2.271	2.396	1,151,281	2.3069	-5.18%
2025-10-27	0	2.510	2.500	2.530	2.480	2.550	304,000	765,920	2.5195	2.416	2.406	2.435	2.387	2.454	315,875	2.4248	1.21%
2025-10-24	0	2.480	2.450	2.480	2.430	2.490	218,000	535,440	2.4561	2.387	2.358	2.387	2.339	2.396	226,516	2.3638	1.64%
2025-10-23	0	2.440	2.440	2.460	2.410	2.500	270,000	657,960	2.4369	2.348	2.348	2.368	2.319	2.406	280,547	2.3453	-2.40%
2025-10-22	0	2.500	2.480	2.500	2.440	2.500	942,000	2,325,360	2.4685	2.406	2.387	2.406	2.348	2.406	978,797	2.3757	-2.72%
2025-10-21	0	2.570	2.560	2.570	2.530	2.580	574,000	1,476,040	2.5715	2.473	2.464	2.473	2.435	2.483	596,422	2.4748	1.98%
2025-10-20	0	2.520	2.520	2.530	2.490	2.540	212,000	534,580	2.5216	2.425	2.425	2.435	2.396	2.445	220,281	2.4268	0.00%
2025-10-17	0	2.520	2.490	2.520	2.490	2.670	1,114,000	2,826,580	2.5373	2.425	2.396	2.425	2.396	2.570	1,157,516	2.4419	-2.33%
2025-10-16	0	2.580	2.580	2.600	2.580	2.690	846,000	2,241,320	2.6493	2.483	2.483	2.502	2.483	2.589	879,047	2.5497	-0.77%
2025-10-15	0	2.600	2.590	2.610	2.510	2.630	776,000	1,986,840	2.5604	2.502	2.493	2.512	2.416	2.531	806,313	2.4641	0.78%
2025-10-14	0	2.580	2.570	2.590	2.580	2.790	1,936,000	5,114,640	2.6419	2.483	2.473	2.493	2.483	2.685	2,011,625	2.5425	-3.37%
2025-10-13	0	2.670	2.660	2.680	2.600	2.800	1,724,000	4,604,140	2.6706	2.570	2.560	2.579	2.502	2.695	1,791,344	2.5702	0.00%
2025-10-10	0	2.670	2.670	2.680	2.660	2.860	1,832,000	5,002,540	2.7306	2.570	2.570	2.579	2.560	2.752	1,903,563	2.6280	-4.98%
2025-10-09	0	2.810	2.810	2.860	2.580	2.920	5,127,720	14,034,735	2.7370	2.704	2.704	2.752	2.483	2.810	5,328,022	2.6341	8.08%
2025-10-08	0	2.600	2.580	2.600	2.340	2.640	4,085,600	10,202,076	2.4971	2.502	2.483	2.502	2.252	2.541	4,245,194	2.4032	11.11%
2025-10-06	0	2.340	2.330	2.340	2.200	2.400	1,280,800	2,965,276	2.3152	2.252	2.242	2.252	2.117	2.310	1,330,831	2.2281	6.36%
2025-10-03	0	2.200	2.190	2.230	2.190	2.220	96,000	212,280	2.2113	2.117	2.108	2.146	2.108	2.137	99,750	2.1281	-1.35%
2025-10-02	0	2.230	2.220	2.240	2.190	2.260	852,000	1,894,300	2.2234	2.146	2.137	2.156	2.108	2.175	885,281	2.1398	0.00%
2025-09-30	0	2.230	2.200	2.250	2.190	2.240	290,000	643,860	2.2202	2.146	2.117	2.165	2.108	2.156	301,328	2.1367	0.00%
2025-09-29	0	2.230	2.220	2.230	2.180	2.240	110,000	243,840	2.2167	2.146	2.137	2.146	2.098	2.156	114,297	2.1334	2.76%
2025-09-26	0	2.170	2.170	2.200	2.170	2.230	336,000	737,420	2.1947	2.088	2.088	2.117	2.088	2.146	349,125	2.1122	-2.69%
2025-09-25	0	2.230	2.220	2.250	2.230	2.290	268,000	605,540	2.2595	2.146	2.137	2.165	2.146	2.204	278,469	2.1745	-2.19%
2025-09-24	0	2.280	2.270	2.310	2.270	2.310	222,000	508,580	2.2909	2.194	2.185	2.223	2.185	2.223	230,672	2.2048	-0.87%
2025-09-23	0	2.300	2.280	2.300	2.270	2.300	268,000	613,200	2.2881	2.214	2.194	2.214	2.185	2.214	278,469	2.2020	0.00%
2025-09-22	0	2.300	2.270	2.320	2.260	2.330	1,150,000	2,646,500	2.3013	2.214	2.185	2.233	2.175	2.242	1,194,922	2.2148	1.32%
2025-09-19	0	2.270	2.260	2.270	2.250	2.280	172,000	389,960	2.2672	2.185	2.175	2.185	2.165	2.194	178,719	2.1820	-1.30%
2025-09-18	0	2.300	2.280	2.300	2.280	2.320	196,000	448,760	2.2896	2.214	2.194	2.214	2.194	2.233	203,656	2.2035	-0.86%
2025-09-17	0	2.320	2.320	2.340	2.290	2.360	720,000	1,677,120	2.3293	2.233	2.233	2.252	2.204	2.271	748,125	2.2418	-2.52%
2025-09-16	0	2.380	2.360	2.380	2.340	2.380	146,000	345,580	2.3670	2.291	2.271	2.291	2.252	2.291	151,703	2.2780	-2.06%
2025-09-15	0	2.430	2.420	2.450	2.400	2.460	336,000	819,000	2.4375	2.339	2.329	2.358	2.310	2.368	349,125	2.3459	-0.82%
2025-09-12	0	2.450	2.420	2.440	2.410	2.480	716,000	1,748,160	2.4416	2.358	2.329	2.348	2.319	2.387	743,969	2.3498	-0.81%
2025-09-11	0	2.470	2.420	2.470	2.330	2.480	2,682,000	6,540,680	2.4387	2.377	2.329	2.377	2.242	2.387	2,786,766	2.3471	7.39%
2025-09-10	0	2.300	2.290	2.310	2.280	2.320	596,040	1,369,060	2.2969	2.214	2.204	2.223	2.194	2.233	619,323	2.2106	-0.43%
2025-09-09	0	2.310	2.290	2.320	2.250	2.340	476,000	1,100,020	2.3110	2.223	2.204	2.233	2.165	2.252	494,594	2.2241	2.67%
2025-09-08	0	2.250	2.240	2.270	2.240	2.290	794,000	1,788,500	2.2525	2.165	2.156	2.185	2.156	2.204	825,016	2.1678	-3.02%
2025-09-05	0	2.320	2.290	2.320	2.190	2.320	688,000	1,542,980	2.2427	2.233	2.204	2.233	2.108	2.233	714,875	2.1584	6.91%
2025-09-04	0	2.170	2.150	2.160	2.100	2.240	2,146,000	4,641,160	2.1627	2.088	2.069	2.079	2.021	2.156	2,229,828	2.0814	-3.12%
2025-09-03	0	2.240	2.240	2.250	2.230	2.300	208,000	468,120	2.2506	2.156	2.156	2.165	2.146	2.214	216,125	2.1660	0.00%
2025-09-02	0	2.240	2.240	2.270	2.240	2.350	522,000	1,195,200	2.2897	2.156	2.156	2.185	2.156	2.262	542,391	2.2036	-3.03%
2025-09-01	0	2.310	2.310	2.320	2.210	2.350	792,000	1,816,160	2.2931	2.223	2.223	2.233	2.127	2.262	822,938	2.2069	4.52%
2025-08-29	0	2.210	2.200	2.210	2.180	2.250	588,000	1,297,860	2.2072	2.127	2.117	2.127	2.098	2.165	610,969	2.1243	1.38%
2025-08-28	0	2.180	2.160	2.180	2.010	2.300	6,250,000	13,337,620	2.1340	2.098	2.079	2.098	1.934	2.214	6,494,141	2.0538	-8.40%
2025-08-27	0	2.380	2.380	2.390	2.330	2.420	610,000	1,441,880	2.3637	2.291	2.291	2.300	2.242	2.329	633,828	2.2749	0.42%
2025-08-26	0	2.370	2.370	2.380	2.340	2.500	1,190,000	2,846,060	2.3916	2.281	2.281	2.291	2.252	2.406	1,236,484	2.3017	-2.47%
2025-08-25	0	2.430	2.420	2.430	2.280	2.450	2,530,000	6,058,500	2.3947	2.339	2.329	2.339	2.194	2.358	2,628,828	2.3046	7.05%
2025-08-22	0	2.270	2.230	2.270	2.180	2.270	1,068,000	2,367,480	2.2167	2.185	2.146	2.185	2.098	2.185	1,109,719	2.1334	3.65%
2025-08-21	0	2.190	2.180	2.190	2.180	2.350	3,092,000	6,980,940	2.2577	2.108	2.098	2.108	2.098	2.262	3,212,781	2.1729	2.34%
2025-08-20	0	2.140	2.120	2.140	2.100	2.260	1,192,000	2,575,280	2.1605	2.060	2.040	2.060	2.021	2.175	1,238,563	2.0792	-4.04%
2025-08-19	0	2.230	2.180	2.230	2.050	2.240	1,900,000	4,077,140	2.1459	2.146	2.098	2.146	1.973	2.156	1,974,219	2.0652	10.95%
2025-08-18	0	2.010	2.010	2.040	1.870	2.130	3,826,000	7,617,600	1.9910	1.934	1.934	1.963	1.800	2.050	3,975,453	1.9162	8.65%
2025-08-15	0	1.850	1.850	1.860	1.810	1.880	2,042,000	3,770,040	1.8462	1.780	1.780	1.790	1.742	1.809	2,121,766	1.7768	4.52%
2025-08-14	0	1.770	1.750	1.780	1.750	1.800	1,167,720	2,068,084	1.7710	1.703	1.684	1.713	1.684	1.732	1,213,334	1.7045	2.31%
2025-08-13	0	1.730	1.730	1.740	1.710	1.780	764,000	1,321,720	1.7300	1.665	1.665	1.675	1.646	1.713	793,844	1.6650	1.17%
2025-08-12	0	1.710	1.690	1.710	1.670	1.710	70,000	118,860	1.6980	1.646	1.626	1.646	1.607	1.646	72,734	1.6342	2.40%
2025-08-11	0	1.670	1.670	1.700	1.670	1.710	1,248,300	2,118,334	1.6970	1.607	1.607	1.636	1.607	1.646	1,297,062	1.6332	-0.60%
2025-08-08	0	1.680	1.670	1.690	1.670	1.690	322,000	542,240	1.6840	1.617	1.607	1.626	1.607	1.626	334,578	1.6207	0.60%
2025-08-07	0	1.670	1.660	1.670	1.650	1.690	1,296,000	2,175,000	1.6782	1.607	1.598	1.607	1.588	1.626	1,346,625	1.6151	2.45%
2025-08-06	0	1.630	1.630	1.650	1.620	1.640	126,000	205,440	1.6305	1.569	1.569	1.588	1.559	1.578	130,922	1.5692	0.00%
2025-08-05	0	1.630	1.610	1.630	1.600	1.630	316,000	511,500	1.6187	1.569	1.549	1.569	1.540	1.569	328,344	1.5578	2.52%
2025-08-04	0	1.590	1.580	1.590	1.590	1.620	954,000	1,523,580	1.5970	1.530	1.521	1.530	1.530	1.559	991,266	1.5370	-1.85%
2025-08-01	0	1.620	1.600	1.620	1.600	1.670	1,564,000	2,533,660	1.6200	1.559	1.540	1.559	1.540	1.607	1,625,094	1.5591	-2.41%
2025-07-31	0	1.660	1.650	1.680	-	-	0	0	-	1.598	1.588	1.617	-	-	0	-	0.00%
2025-07-30	0	1.660	1.660	1.680	1.660	1.670	113,575	189,155	1.6655	1.598	1.598	1.617	1.598	1.607	118,012	1.6029	0.00%
2025-07-29	0	1.660	1.660	1.680	1.660	1.680	310,000	518,200	1.6716	1.598	1.598	1.617	1.598	1.617	322,109	1.6088	-1.19%
2025-07-28	0	1.680	1.660	1.690	1.650	1.680	146,000	244,240	1.6729	1.617	1.598	1.626	1.588	1.617	151,703	1.6100	0.60%
2025-07-25	0	1.670	1.660	1.670	1.650	1.670	86,000	143,000	1.6628	1.607	1.598	1.607	1.588	1.607	89,359	1.6003	0.00%
2025-07-24	0	1.670	1.670	1.680	1.650	1.670	58,000	96,300	1.6603	1.607	1.607	1.617	1.588	1.607	60,266	1.5979	0.60%
2025-07-23	0	1.660	1.650	1.680	1.660	1.690	484,000	809,360	1.6722	1.598	1.588	1.617	1.598	1.626	502,906	1.6094	0.61%
2025-07-22	0	1.650	1.650	1.660	1.640	1.650	108,000	178,120	1.6493	1.588	1.588	1.598	1.578	1.588	112,219	1.5873	0.00%
2025-07-21	0	1.650	1.640	1.660	1.630	1.660	538,000	883,380	1.6420	1.588	1.578	1.598	1.569	1.598	559,016	1.5802	1.23%
2025-07-18	0	1.630	1.630	1.640	1.630	1.650	106,000	173,620	1.6379	1.569	1.569	1.578	1.569	1.588	110,141	1.5763	0.00%
2025-07-17	0	1.630	1.630	1.650	1.630	1.660	644,000	1,050,620	1.6314	1.569	1.569	1.588	1.569	1.598	669,156	1.5701	-0.61%
2025-07-16	0	1.640	1.630	1.650	1.630	1.650	330,000	538,140	1.6307	1.578	1.569	1.588	1.569	1.588	342,891	1.5694	0.61%
2025-07-15	0	1.630	1.630	1.660	1.630	1.670	1,130,000	1,852,660	1.6395	1.569	1.569	1.598	1.569	1.607	1,174,141	1.5779	-0.61%
2025-07-14	0	1.640	1.630	1.660	1.630	1.680	536,000	886,820	1.6545	1.578	1.569	1.598	1.569	1.617	556,938	1.5923	0.61%
2025-07-11	0	1.630	1.630	1.650	1.620	1.650	192,400	312,720	1.6254	1.569	1.569	1.588	1.559	1.588	199,916	1.5643	-0.61%
2025-07-10	0	1.640	1.630	1.640	1.630	1.640	56,000	91,440	1.6329	1.578	1.569	1.578	1.569	1.578	58,188	1.5715	0.00%
2025-07-09	0	1.640	1.630	1.640	1.630	1.640	318,000	518,360	1.6301	1.578	1.569	1.578	1.569	1.578	330,422	1.5688	0.61%
2025-07-08	0	1.630	1.620	1.640	1.630	1.650	1,302,000	2,126,480	1.6332	1.569	1.559	1.578	1.569	1.588	1,352,859	1.5718	-0.61%
2025-07-07	0	1.640	1.630	1.650	1.630	1.650	336,000	553,300	1.6467	1.578	1.569	1.588	1.569	1.588	349,125	1.5848	0.00%
2025-07-04	0	1.640	1.620	1.640	1.620	1.640	562,000	910,580	1.6202	1.578	1.559	1.578	1.559	1.578	583,953	1.5593	0.61%
2025-07-03	0	1.630	1.620	1.650	1.610	1.650	655,600	1,063,104	1.6216	1.569	1.559	1.588	1.549	1.588	681,209	1.5606	-1.21%
2025-07-02	0	1.650	1.640	1.650	1.600	1.670	264,000	427,100	1.6178	1.588	1.578	1.588	1.540	1.607	274,313	1.5570	1.85%
2025-06-30	0	1.620	1.610	1.650	1.600	1.650	656,000	1,062,860	1.6202	1.559	1.549	1.588	1.540	1.588	681,625	1.5593	0.62%
2025-06-27	0	1.610	1.600	1.610	1.600	1.640	278,000	444,940	1.6005	1.549	1.540	1.549	1.540	1.578	288,859	1.5403	0.00%
2025-06-26	0	1.610	1.610	1.650	1.600	1.630	386,000	619,620	1.6052	1.549	1.549	1.588	1.540	1.569	401,078	1.5449	0.62%
2025-06-25	0	1.600	1.590	1.630	1.590	1.630	704,000	1,127,080	1.6010	1.540	1.530	1.569	1.530	1.569	731,500	1.5408	0.00%
2025-06-24	0	1.600	1.590	1.630	1.590	1.620	948,000	1,510,760	1.5936	1.540	1.530	1.569	1.530	1.559	985,031	1.5337	-1.23%
2025-06-23	0	1.620	1.580	1.650	1.590	1.620	570,000	906,820	1.5909	1.559	1.521	1.588	1.530	1.559	592,266	1.5311	0.62%
2025-06-20	0	1.610	1.600	1.610	1.590	1.610	76,000	121,600	1.6000	1.549	1.540	1.549	1.530	1.549	78,969	1.5398	0.62%
2025-06-19	0	1.600	1.590	1.600	1.580	1.610	234,000	373,180	1.5948	1.540	1.530	1.540	1.521	1.549	243,141	1.5348	-1.84%
2025-06-18	0	1.630	1.600	1.630	1.600	1.630	198,000	316,860	1.6003	1.569	1.540	1.569	1.540	1.569	205,734	1.5401	1.87%
2025-06-17	0	1.600	1.580	1.600	1.580	1.600	14,000	22,200	1.5857	1.540	1.521	1.540	1.521	1.540	14,547	1.5261	0.63%
2025-06-16	0	1.590	1.590	1.620	1.590	1.590	24,000	38,160	1.5900	1.530	1.530	1.559	1.530	1.530	24,938	1.5302	0.00%
2025-06-13	0	1.590	1.580	1.610	1.590	1.630	162,000	259,240	1.6002	1.530	1.521	1.549	1.530	1.569	168,328	1.5401	0.00%
2025-06-12	0	1.590	1.580	1.590	1.580	1.590	224,000	356,040	1.5895	1.530	1.521	1.530	1.521	1.530	232,750	1.5297	0.63%
2025-06-11	0	1.580	1.580	1.600	1.580	1.580	22,000	34,940	1.5882	1.521	1.521	1.540	1.521	1.521	22,859	1.5285	-0.63%
2025-06-10	0	1.590	1.570	1.620	1.560	1.580	420,000	657,140	1.5646	1.530	1.511	1.559	1.501	1.521	436,406	1.5058	1.27%
2025-06-09	0	1.570	1.570	1.580	1.560	1.580	118,000	185,400	1.5712	1.511	1.511	1.521	1.501	1.521	122,609	1.5121	-0.63%
2025-06-06	0	1.580	1.580	1.640	1.580	1.610	202,000	321,840	1.5933	1.521	1.521	1.578	1.521	1.549	209,891	1.5334	-1.25%
2025-06-05	0	1.600	1.600	1.620	1.570	1.600	210,000	334,360	1.5922	1.540	1.540	1.559	1.511	1.540	218,203	1.5323	1.91%
2025-06-04	0	1.570	1.570	1.640	1.570	1.570	38,000	59,660	1.5700	1.511	1.511	1.578	1.511	1.511	39,484	1.5110	0.00%
2025-06-03	0	1.570	1.570	1.640	1.570	1.600	1,098,800	1,746,296	1.5893	1.511	1.511	1.578	1.511	1.540	1,141,722	1.5295	0.00%
2025-06-02	0	1.570	1.550	1.580	1.530	1.570	502,000	784,120	1.5620	1.511	1.492	1.521	1.472	1.511	521,609	1.5033	1.29%
2025-05-30	0	1.550	1.550	1.580	1.550	1.550	94,000	145,700	1.5500	1.492	1.492	1.521	1.492	1.492	97,672	1.4917	0.00%
2025-05-29	0	1.550	1.550	1.590	1.550	1.550	50,000	77,500	1.5500	1.492	1.492	1.530	1.492	1.492	51,953	1.4917	0.00%
2025-05-28	0	1.550	1.540	1.590	-	-	0	0	-	1.492	1.482	1.530	-	-	0	-	0.00%
2025-05-27	0	1.550	1.540	1.550	1.540	1.560	124,000	192,460	1.5521	1.492	1.482	1.492	1.482	1.501	128,844	1.4937	-1.27%
2025-05-26	0	1.570	1.540	1.590	-	-	0	0	-	1.511	1.482	1.530	-	-	0	-	0.00%
2025-05-23	0	1.570	1.540	1.590	1.540	1.570	98,000	151,360	1.5445	1.511	1.482	1.530	1.482	1.511	101,828	1.4864	1.29%
2025-05-22	0	1.550	1.550	1.580	1.540	1.580	42,000	65,360	1.5562	1.492	1.492	1.521	1.482	1.521	43,641	1.4977	1.31%
2025-05-21	0	1.530	1.510	1.540	-	-	0	0	-	1.472	1.453	1.482	-	-	0	-	0.00%
2025-05-20	0	1.530	1.520	1.540	1.510	1.540	200,000	305,000	1.5250	1.472	1.463	1.482	1.453	1.482	207,813	1.4677	1.32%
2025-05-19	1	-	-	-	-	-	0	0	-	1.453	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	1.453	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	1.453	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	1.453	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	1.453	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	1.453	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	1.453	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	1.453	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	1.453	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	1.453	-	-	-	-	0	-	0.00%
2025-05-02	0	1.510	1.510	1.580	1.500	1.500	4,000	6,000	1.5000	1.453	1.453	1.521	1.444	1.444	4,156	1.4436	0.00%
2025-04-30	0	1.510	1.510	1.570	1.510	1.510	36,000	54,360	1.5100	1.453	1.453	1.511	1.453	1.453	37,406	1.4532	0.67%
2025-04-29	0	1.500	1.500	1.580	-	-	0	0	-	1.444	1.444	1.521	-	-	0	-	0.00%
2025-04-28	0	1.500	1.500	1.510	1.500	1.510	18,000	27,140	1.5078	1.444	1.444	1.453	1.444	1.453	18,703	1.4511	-0.66%
2025-04-25	0	1.510	1.500	1.580	1.510	1.510	2,000	3,020	1.5100	1.453	1.444	1.521	1.453	1.453	2,078	1.4532	1.34%
2025-04-24	0	1.490	1.490	1.500	1.490	1.490	2,000	2,980	1.4900	1.434	1.434	1.444	1.434	1.434	2,078	1.4340	0.00%
2025-04-23	0	1.490	1.490	1.510	1.490	1.500	78,000	116,980	1.4997	1.434	1.434	1.453	1.434	1.444	81,047	1.4434	-0.67%
2025-04-22	0	1.500	1.480	1.500	1.490	1.500	120,000	179,640	1.4970	1.444	1.424	1.444	1.434	1.444	124,688	1.4407	0.67%
2025-04-17	0	1.490	1.490	1.500	1.480	1.500	452,000	677,000	1.4978	1.434	1.434	1.444	1.424	1.444	469,656	1.4415	-0.67%
2025-04-16	0	1.500	1.480	1.500	1.450	1.500	38,000	55,800	1.4684	1.444	1.424	1.444	1.395	1.444	39,484	1.4132	2.74%
2025-04-15	0	1.460	1.460	1.510	1.440	1.460	140,000	203,880	1.4563	1.405	1.405	1.453	1.386	1.405	145,469	1.4015	0.69%
2025-04-14	0	1.450	1.450	1.520	1.450	1.450	200,000	290,000	1.4500	1.395	1.395	1.463	1.395	1.395	207,813	1.3955	0.00%
2025-04-11	0	1.450	1.450	1.470	1.440	1.470	366,000	527,920	1.4424	1.395	1.395	1.415	1.386	1.415	380,297	1.3882	0.69%
2025-04-10	0	1.440	1.440	1.520	-	-	0	0	-	1.386	1.386	1.463	-	-	0	-	1.41%
2025-04-09	0	1.420	1.420	1.450	1.410	1.430	112,000	160,000	1.4286	1.367	1.367	1.395	1.357	1.376	116,375	1.3749	-0.70%
2025-04-08	0	1.430	1.430	1.610	1.430	1.450	42,000	60,720	1.4457	1.376	1.376	1.549	1.376	1.395	43,641	1.3914	0.00%
2025-04-07	0	1.430	1.430	1.460	1.430	1.500	796,000	1,166,780	1.4658	1.376	1.376	1.405	1.376	1.444	827,094	1.4107	-7.74%
2025-04-03	0	1.550	1.520	1.550	-	-	0	0	-	1.492	1.463	1.492	-	-	0	-	0.00%
2025-04-02	0	1.550	1.530	1.550	1.490	1.550	5,382,400	8,129,740	1.5104	1.492	1.472	1.492	1.434	1.492	5,592,650	1.4536	0.65%
2025-04-01	0	1.540	1.520	1.600	-	-	0	0	-	1.482	1.463	1.540	-	-	0	-	0.00%
2025-03-31	0	1.540	1.540	1.580	1.540	1.600	72,000	114,260	1.5869	1.482	1.482	1.521	1.482	1.540	74,813	1.5273	0.65%
2025-03-28	0	1.530	1.520	1.590	1.520	1.550	352,000	536,260	1.5235	1.472	1.463	1.530	1.463	1.492	365,750	1.4662	0.66%
2025-03-27	0	1.520	1.520	1.580	1.510	1.540	514,000	781,420	1.5203	1.463	1.463	1.521	1.453	1.482	534,078	1.4631	-4.40%
2025-03-26	0	1.590	1.570	1.600	-	-	0	0	-	1.530	1.511	1.540	-	-	0	-	0.00%
2025-03-25	0	1.590	1.550	1.590	-	-	0	0	-	1.530	1.492	1.530	-	-	0	-	0.00%
2025-03-24	0	1.590	1.570	1.590	1.570	1.590	42,000	66,200	1.5762	1.530	1.511	1.530	1.511	1.530	43,641	1.5169	-1.85%
2025-03-21	0	1.620	1.580	1.620	-	-	0	0	-	1.559	1.521	1.559	-	-	0	-	0.00%
2025-03-20	0	1.620	1.600	1.620	1.590	1.650	340,000	556,480	1.6367	1.559	1.540	1.559	1.530	1.588	353,281	1.5752	-1.22%
2025-03-19	0	1.640	1.600	1.640	1.600	1.640	580,000	935,900	1.6136	1.578	1.540	1.578	1.540	1.578	602,656	1.5530	1.23%
2025-03-18	0	1.620	1.620	1.630	1.600	1.630	556,000	903,400	1.6248	1.559	1.559	1.569	1.540	1.569	577,719	1.5637	1.25%
2025-03-17	0	1.600	1.600	1.620	1.520	1.620	1,252,000	1,983,160	1.5840	1.540	1.540	1.559	1.463	1.559	1,300,906	1.5244	6.67%
2025-03-14	0	1.500	1.500	1.530	1.490	1.540	76,000	115,360	1.5179	1.444	1.444	1.472	1.434	1.482	78,969	1.4608	0.67%
2025-03-13	0	1.490	1.470	1.490	1.460	1.490	62,000	92,320	1.4890	1.434	1.415	1.434	1.405	1.434	64,422	1.4331	0.00%
2025-03-12	0	1.490	1.480	1.520	-	-	0	0	-	1.434	1.424	1.463	-	-	0	-	0.00%
2025-03-11	0	1.490	1.480	1.500	1.470	1.500	174,000	258,060	1.4831	1.434	1.424	1.444	1.415	1.444	180,797	1.4273	2.05%
2025-03-10	0	1.460	1.460	1.480	1.450	1.450	42,000	60,900	1.4500	1.405	1.405	1.424	1.395	1.395	43,641	1.3955	0.69%
2025-03-07	0	1.450	1.440	1.480	-	-	0	0	-	1.395	1.386	1.424	-	-	0	-	0.00%
2025-03-06	0	1.450	1.450	1.480	-	-	0	0	-	1.395	1.395	1.424	-	-	0	-	0.69%
2025-03-05	0	1.440	1.440	1.480	1.430	1.430	8,020	11,467	1.4298	1.386	1.386	1.424	1.376	1.376	8,333	1.3760	-0.69%
2025-03-04	0	1.450	1.420	1.470	1.450	1.450	20,000	29,000	1.4500	1.395	1.367	1.415	1.395	1.395	20,781	1.3955	0.69%
2025-03-03	0	1.440	1.440	1.480	1.440	1.470	54,000	79,260	1.4678	1.386	1.386	1.424	1.386	1.415	56,109	1.4126	0.00%
2025-02-28	0	1.440	1.430	1.470	1.440	1.470	300,000	438,380	1.4613	1.386	1.376	1.415	1.386	1.415	311,719	1.4063	-2.04%
2025-02-27	0	1.470	1.450	1.480	-	-	0	0	-	1.415	1.395	1.424	-	-	0	-	0.00%
2025-02-26	0	1.470	1.450	1.480	-	-	150	280	1.8667	1.415	1.395	1.424	-	-	156	1.7965	0.00%
2025-02-25	0	1.470	1.440	1.480	-	-	0	0	-	1.415	1.386	1.424	-	-	0	-	0.00%
2025-02-24	0	1.470	1.440	1.470	1.430	1.470	140,000	202,220	1.4444	1.415	1.386	1.415	1.376	1.415	145,469	1.3901	2.80%
2025-02-21	0	1.430	1.430	1.460	1.430	1.460	96,000	138,560	1.4433	1.376	1.376	1.405	1.376	1.405	99,750	1.3891	-0.69%
2025-02-20	0	1.440	1.430	1.460	1.440	1.460	76,000	109,960	1.4468	1.386	1.376	1.405	1.386	1.405	78,969	1.3924	-0.69%
2025-02-19	0	1.450	1.430	1.460	1.420	1.450	1,876,000	2,683,740	1.4306	1.395	1.376	1.405	1.367	1.395	1,949,281	1.3768	0.69%
2025-02-18	0	1.440	1.430	1.470	1.440	1.450	130,000	187,340	1.4411	1.386	1.376	1.415	1.386	1.395	135,078	1.3869	-1.37%
2025-02-17	0	1.460	1.440	1.460	1.440	1.470	344,000	500,140	1.4539	1.405	1.386	1.405	1.386	1.415	357,438	1.3992	2.10%
2025-02-14	0	1.430	1.430	1.450	-	-	0	0	-	1.376	1.376	1.395	-	-	0	-	0.70%
2025-02-13	0	1.420	1.410	1.440	1.420	1.430	154,000	219,700	1.4266	1.367	1.357	1.386	1.367	1.376	160,016	1.3730	-1.39%
2025-02-12	0	1.440	1.420	1.440	1.410	1.440	138,000	197,420	1.4306	1.386	1.367	1.386	1.357	1.386	143,391	1.3768	2.13%
2025-02-11	0	1.410	1.410	1.430	1.400	1.430	396,000	557,660	1.4082	1.357	1.357	1.376	1.347	1.376	411,469	1.3553	-1.40%
2025-02-10	0	1.430	1.430	1.450	1.410	1.420	102,000	144,420	1.4159	1.376	1.376	1.395	1.357	1.367	105,984	1.3627	1.42%
2025-02-07	0	1.410	1.410	1.420	1.400	1.410	128,000	179,540	1.4027	1.357	1.357	1.367	1.347	1.357	133,000	1.3499	0.00%
2025-02-06	0	1.410	1.410	1.420	1.410	1.420	8,000	11,340	1.4175	1.357	1.357	1.367	1.357	1.367	8,313	1.3642	-0.70%
2025-02-05	0	1.420	1.410	1.420	-	-	0	0	-	1.367	1.357	1.367	-	-	0	-	0.00%
2025-02-04	0	1.420	1.400	1.420	-	-	0	0	-	1.367	1.347	1.367	-	-	0	-	0.00%
2025-02-03	0	1.420	1.400	1.420	1.420	1.420	6,000	8,520	1.4200	1.367	1.347	1.367	1.367	1.367	6,234	1.3666	0.00%
2025-01-28	0	1.420	1.410	1.430	-	-	0	0	-	1.367	1.357	1.376	-	-	0	-	0.00%
2025-01-27	0	1.420	1.420	1.430	1.420	1.420	50,000	71,000	1.4200	1.367	1.367	1.376	1.367	1.367	51,953	1.3666	0.00%
2025-01-24	0	1.420	1.410	1.430	1.420	1.420	10,000	14,200	1.4200	1.367	1.357	1.376	1.367	1.367	10,391	1.3666	0.00%
2025-01-23	0	1.420	1.410	1.430	-	-	0	0	-	1.367	1.357	1.376	-	-	0	-	0.00%
2025-01-22	0	1.420	1.400	1.420	-	-	0	0	-	1.367	1.347	1.367	-	-	0	-	0.00%
2025-01-21	0	1.420	1.410	1.420	1.420	1.440	64,000	91,600	1.4313	1.367	1.357	1.367	1.367	1.386	66,500	1.3774	-0.70%
2025-01-20	0	1.430	1.410	1.440	1.400	1.430	46,000	65,700	1.4283	1.376	1.357	1.386	1.347	1.376	47,797	1.3746	0.70%
2025-01-17	0	1.420	1.410	1.430	-	-	0	0	-	1.367	1.357	1.376	-	-	0	-	0.00%
2025-01-16	0	1.420	1.410	1.420	-	-	0	0	-	1.367	1.357	1.367	-	-	0	-	0.00%
2025-01-15	0	1.420	1.400	1.450	1.410	1.420	90,000	127,380	1.4153	1.367	1.347	1.395	1.357	1.367	93,516	1.3621	0.71%
2025-01-14	0	1.410	1.400	1.410	-	-	0	0	-	1.357	1.347	1.357	-	-	0	-	0.00%
2025-01-13	0	1.410	1.400	1.420	1.390	1.410	508,000	711,240	1.4001	1.357	1.347	1.367	1.338	1.357	527,844	1.3474	-0.70%
2025-01-10	0	1.420	1.400	1.420	-	-	0	0	-	1.367	1.347	1.367	-	-	0	-	0.00%
2025-01-09	0	1.420	1.400	1.440	1.400	1.420	140,000	197,720	1.4123	1.367	1.347	1.386	1.347	1.367	145,469	1.3592	1.43%
2025-01-08	0	1.400	1.400	1.420	1.400	1.410	158,000	221,620	1.4027	1.347	1.347	1.367	1.347	1.357	164,172	1.3499	-1.41%
2025-01-07	0	1.420	1.400	1.420	1.400	1.420	224,000	314,880	1.4057	1.367	1.347	1.367	1.347	1.367	232,750	1.3529	0.00%
2025-01-06	0	1.420	1.420	1.430	1.420	1.430	116,000	164,760	1.4203	1.367	1.367	1.376	1.367	1.376	120,531	1.3669	0.00%
2025-01-03	0	1.420	1.420	1.440	1.420	1.420	16,000	23,000	1.4375	1.367	1.367	1.386	1.367	1.367	16,625	1.3835	0.00%
2025-01-02	0	1.420	1.420	1.450	1.420	1.430	22,000	31,280	1.4218	1.367	1.367	1.395	1.367	1.376	22,859	1.3684	-2.07%
2024-12-31	0	1.450	1.420	1.450	1.440	1.450	36,000	51,940	1.4428	1.395	1.367	1.395	1.386	1.395	37,406	1.3885	2.84%
2024-12-30	0	1.410	1.410	1.430	1.390	1.430	210,000	295,000	1.4048	1.357	1.357	1.376	1.338	1.376	218,203	1.3520	0.71%
2024-12-27	0	1.400	1.400	1.420	1.400	1.410	164,000	229,620	1.4001	1.347	1.347	1.367	1.347	1.357	170,406	1.3475	0.00%
2024-12-24	0	1.400	1.400	1.410	1.400	1.400	34,000	47,600	1.4000	1.347	1.347	1.357	1.347	1.347	35,328	1.3474	0.00%
2024-12-23	0	1.400	1.390	1.410	-	-	0	0	-	1.347	1.338	1.357	-	-	0	-	0.00%
2024-12-20	0	1.400	1.400	1.410	1.390	1.400	14,000	19,480	1.3914	1.347	1.347	1.357	1.338	1.347	14,547	1.3391	0.72%
2024-12-19	0	1.390	1.390	1.410	1.390	1.410	262,000	366,540	1.3990	1.338	1.338	1.357	1.338	1.357	272,234	1.3464	-0.71%
2024-12-18	0	1.400	1.390	1.410	1.400	1.410	328,000	460,460	1.4038	1.347	1.338	1.357	1.347	1.357	340,813	1.3511	0.00%
2024-12-17	0	1.400	1.400	1.410	1.390	1.410	322,000	451,480	1.4021	1.347	1.347	1.357	1.338	1.357	334,578	1.3494	0.72%
2024-12-16	0	1.390	1.390	1.410	1.390	1.410	380,000	532,560	1.4015	1.338	1.338	1.357	1.338	1.357	394,844	1.3488	-1.42%
2024-12-13	0	1.410	1.400	1.460	1.390	1.410	574,000	809,120	1.4096	1.357	1.347	1.405	1.338	1.357	596,422	1.3566	-0.70%
2024-12-12	0	1.420	1.410	1.420	1.400	1.420	392,000	552,020	1.4082	1.367	1.357	1.367	1.347	1.367	407,313	1.3553	0.71%
2024-12-11	0	1.410	1.400	1.460	1.390	1.410	428,000	603,160	1.4093	1.357	1.347	1.405	1.338	1.357	444,719	1.3563	0.71%
2024-12-10	0	1.400	1.390	1.410	1.400	1.410	440,000	618,360	1.4054	1.347	1.338	1.357	1.347	1.357	457,188	1.3525	0.00%
2024-12-09	0	1.400	1.400	1.460	1.390	1.400	608,000	851,180	1.4000	1.347	1.347	1.405	1.338	1.347	631,750	1.3473	0.72%
2024-12-06	0	1.390	1.390	1.400	1.390	1.400	6,000	8,380	1.3967	1.338	1.338	1.347	1.338	1.347	6,234	1.3442	0.00%
2024-12-05	0	1.390	1.390	1.400	-	-	0	0	-	1.338	1.338	1.347	-	-	0	-	0.00%
2024-12-04	0	1.390	1.390	1.400	1.390	1.400	8,000	11,180	1.3975	1.338	1.338	1.347	1.338	1.347	8,313	1.3450	0.00%
2024-12-03	0	1.390	1.390	1.450	1.390	1.400	30,000	41,980	1.3993	1.338	1.338	1.395	1.338	1.347	31,172	1.3467	-1.42%
2024-12-02	0	1.410	1.400	1.410	-	-	0	0	-	1.357	1.347	1.357	-	-	0	-	0.00%
2024-11-29	0	1.410	1.400	1.450	-	-	0	0	-	1.357	1.347	1.395	-	-	0	-	0.00%
2024-11-28	0	1.410	1.400	1.450	1.400	1.410	142,000	198,860	1.4004	1.357	1.347	1.395	1.347	1.357	147,547	1.3478	-0.70%
2024-11-27	0	1.420	1.400	1.420	1.400	1.420	48,000	67,280	1.4017	1.367	1.347	1.367	1.347	1.367	49,875	1.3490	0.00%
2024-11-26	0	1.420	1.400	1.420	1.400	1.420	140,000	197,200	1.4086	1.367	1.347	1.367	1.347	1.367	145,469	1.3556	0.71%
2024-11-25	0	1.410	1.400	1.420	1.410	1.430	326,000	460,900	1.4138	1.357	1.347	1.367	1.357	1.376	338,734	1.3607	-0.70%
2024-11-22	0	1.420	1.410	1.420	1.410	1.420	76,000	107,680	1.4168	1.367	1.357	1.367	1.357	1.367	78,969	1.3636	0.00%
2024-11-21	0	1.420	1.420	1.450	1.410	1.420	166,000	235,660	1.4196	1.367	1.367	1.395	1.357	1.367	172,484	1.3663	0.00%
2024-11-20	0	1.420	1.410	1.430	1.400	1.430	232,000	330,000	1.4224	1.367	1.357	1.376	1.347	1.376	241,063	1.3689	0.00%
2024-11-19	0	1.420	1.410	1.430	1.410	1.430	50,000	71,400	1.4280	1.367	1.357	1.376	1.357	1.376	51,953	1.3743	0.00%
2024-11-18	0	1.420	1.400	1.430	1.410	1.430	52,000	73,600	1.4154	1.367	1.347	1.376	1.357	1.376	54,031	1.3622	0.00%
2024-11-15	0	1.420	1.410	1.440	1.410	1.440	786,000	1,121,260	1.4265	1.367	1.357	1.386	1.357	1.386	816,703	1.3729	-1.39%
2024-11-14	0	1.440	1.440	1.450	1.420	1.450	14,000	20,060	1.4329	1.386	1.386	1.395	1.367	1.395	14,547	1.3790	-0.69%
2024-11-13	0	1.450	1.420	1.450	-	-	0	0	-	1.395	1.367	1.395	-	-	0	-	0.00%
2024-11-12	0	1.450	1.430	1.450	-	-	0	0	-	1.395	1.376	1.395	-	-	0	-	-0.68%
2024-11-11	0	1.460	1.420	1.470	1.430	1.460	50,000	72,200	1.4440	1.405	1.367	1.415	1.376	1.405	51,953	1.3897	0.00%
2024-11-08	0	1.460	1.450	1.500	1.450	1.460	54,000	79,820	1.4781	1.405	1.395	1.444	1.395	1.405	56,109	1.4226	-1.35%
2024-11-07	0	1.480	1.440	1.480	1.440	1.480	84,000	123,780	1.4736	1.424	1.386	1.424	1.386	1.424	87,281	1.4182	0.68%
2024-11-06	0	1.470	1.440	1.470	1.440	1.470	70,000	101,800	1.4543	1.415	1.386	1.415	1.386	1.415	72,734	1.3996	0.00%
2024-11-05	0	1.470	1.440	1.470	1.440	1.470	616,000	896,560	1.4555	1.415	1.386	1.415	1.386	1.415	640,063	1.4007	0.00%
2024-11-04	0	1.470	1.460	1.480	1.470	1.480	22,000	32,480	1.4764	1.415	1.405	1.424	1.415	1.424	22,859	1.4209	0.00%
2024-11-01	0	1.470	1.470	1.500	-	-	0	0	-	1.415	1.415	1.444	-	-	0	-	0.00%
2024-10-31	0	1.470	1.470	1.530	1.450	1.480	240,000	352,860	1.4703	1.415	1.415	1.472	1.395	1.424	249,375	1.4150	-0.68%
2024-10-30	0	1.480	1.470	1.530	1.480	1.520	140,000	207,760	1.4840	1.424	1.415	1.472	1.424	1.463	145,469	1.4282	-0.67%
2024-10-29	0	1.490	1.490	1.530	-	-	0	0	-	1.434	1.434	1.472	-	-	0	-	0.00%
2024-10-28	0	1.490	1.490	1.540	1.480	1.510	310,000	463,040	1.4937	1.434	1.434	1.482	1.424	1.453	322,109	1.4375	0.68%
2024-10-25	0	1.480	1.480	1.510	-	-	0	0	-	1.424	1.424	1.453	-	-	0	-	0.00%
2024-10-24	0	1.480	1.470	1.510	1.480	1.510	574,000	857,320	1.4936	1.424	1.415	1.453	1.424	1.453	596,422	1.4374	-0.67%
2024-10-23	0	1.490	1.490	1.500	1.490	1.490	8,000	11,920	1.4900	1.434	1.434	1.444	1.434	1.434	8,313	1.4340	0.00%
2024-10-22	0	1.490	1.480	1.490	1.490	1.500	148,000	220,720	1.4914	1.434	1.424	1.434	1.434	1.444	153,781	1.4353	0.00%
2024-10-21	0	1.490	1.460	1.500	1.450	1.490	276,000	411,080	1.4894	1.434	1.405	1.444	1.395	1.434	286,781	1.4334	-0.67%
2024-10-18	0	1.500	1.490	1.510	1.480	1.500	368,000	551,740	1.4993	1.444	1.434	1.453	1.424	1.444	382,375	1.4429	1.35%
2024-10-17	0	1.480	1.470	1.480	1.480	1.500	94,000	140,720	1.4970	1.424	1.415	1.424	1.424	1.444	97,672	1.4407	-1.33%
2024-10-16	0	1.500	1.480	1.540	1.470	1.500	434,000	640,680	1.4762	1.444	1.424	1.482	1.415	1.444	450,953	1.4207	2.04%
2024-10-15	0	1.470	1.470	1.550	1.470	1.530	466,000	688,220	1.4769	1.415	1.415	1.492	1.415	1.472	484,203	1.4213	-4.55%
2024-10-14	0	1.540	1.460	1.550	1.540	1.550	1,200,000	1,852,000	1.5433	1.482	1.405	1.492	1.482	1.492	1,246,875	1.4853	0.65%
2024-10-10	0	1.530	1.520	1.530	1.520	1.530	28,000	42,820	1.5293	1.472	1.463	1.472	1.463	1.472	29,094	1.4718	0.00%
2024-10-09	0	1.530	1.530	1.600	1.500	1.540	810,000	1,216,920	1.5024	1.472	1.472	1.540	1.444	1.482	841,641	1.4459	-3.77%
2024-10-08	0	1.590	1.570	1.600	1.590	1.650	434,000	702,600	1.6189	1.530	1.511	1.540	1.530	1.588	450,953	1.5580	-5.36%
2024-10-07	0	1.680	1.660	1.680	1.630	1.710	1,738,000	2,866,300	1.6492	1.617	1.598	1.617	1.569	1.646	1,805,891	1.5872	3.07%
2024-10-04	0	1.630	1.630	1.640	1.600	1.660	824,000	1,332,100	1.6166	1.569	1.569	1.578	1.540	1.598	856,188	1.5559	1.87%
2024-10-03	0	1.600	1.600	1.610	1.560	1.600	84,000	134,300	1.5988	1.540	1.540	1.549	1.501	1.540	87,281	1.5387	0.00%
2024-10-02	0	1.600	1.600	1.610	1.530	1.600	168,000	265,400	1.5798	1.540	1.540	1.549	1.472	1.540	174,563	1.5204	5.96%
2024-09-30	0	1.510	1.510	1.560	1.490	1.520	304,000	457,760	1.5058	1.453	1.453	1.501	1.434	1.463	315,875	1.4492	1.34%
2024-09-27	0	1.490	1.470	1.490	1.430	1.520	482,000	706,120	1.4650	1.434	1.415	1.434	1.376	1.463	500,828	1.4099	-0.67%
2024-09-26	0	1.500	1.500	1.540	1.490	1.510	22,000	33,180	1.5082	1.444	1.444	1.482	1.434	1.453	22,859	1.4515	-0.66%
2024-09-25	0	1.510	1.500	1.530	1.510	1.530	90,000	136,340	1.5149	1.453	1.444	1.472	1.453	1.472	93,516	1.4579	2.03%
2024-09-24	0	1.480	1.450	1.500	-	-	0	0	-	1.424	1.395	1.444	-	-	0	-	0.00%
2024-09-23	0	1.480	1.480	1.520	-	-	0	0	-	1.424	1.424	1.463	-	-	0	-	0.68%
2024-09-20	0	1.470	1.450	1.470	1.460	1.480	60,000	87,760	1.4627	1.415	1.395	1.415	1.405	1.424	62,344	1.4077	-0.68%
2024-09-19	0	1.480	1.430	1.510	1.480	1.480	22,000	32,560	1.4800	1.424	1.376	1.453	1.424	1.424	22,859	1.4244	1.37%
2024-09-17	0	1.460	1.440	1.510	1.460	1.510	206,000	300,200	1.4573	1.405	1.386	1.453	1.405	1.453	214,047	1.4025	0.69%
2024-09-16	0	1.450	1.430	1.480	1.410	1.450	82,000	116,740	1.4237	1.395	1.376	1.424	1.357	1.395	85,203	1.3701	0.00%
2024-09-13	0	1.450	1.420	1.480	-	-	0	0	-	1.395	1.367	1.424	-	-	0	-	0.00%
2024-09-12	0	1.450	1.410	1.480	-	-	0	0	-	1.395	1.357	1.424	-	-	0	-	0.00%
2024-09-11	0	1.450	1.410	1.450	-	-	0	0	-	1.395	1.357	1.395	-	-	0	-	0.00%
2024-09-10	0	1.450	1.450	1.470	1.430	1.450	182,000	263,860	1.4498	1.395	1.395	1.415	1.376	1.395	189,109	1.3953	-2.03%
2024-09-09	0	1.480	1.430	1.480	-	-	0	0	-	1.424	1.376	1.424	-	-	0	-	0.00%
2024-09-05	0	1.480	1.450	1.480	-	-	0	0	-	1.424	1.395	1.424	-	-	0	-	0.00%
2024-09-04	0	1.480	1.480	1.490	1.450	1.450	124,000	179,800	1.4500	1.424	1.424	1.434	1.395	1.395	128,844	1.3955	-0.67%
2024-09-03	0	1.490	1.490	1.500	-	-	0	0	-	1.434	1.434	1.444	-	-	0	-	1.36%
2024-09-02	0	1.470	1.450	1.480	1.450	1.470	607,200	886,604	1.4602	1.415	1.395	1.424	1.395	1.415	630,919	1.4053	-1.34%
2024-08-30	0	1.490	1.440	1.500	-	-	0	0	-	1.434	1.386	1.444	-	-	0	-	0.00%
2024-08-29	0	1.490	1.450	1.500	-	-	0	0	-	1.434	1.395	1.444	-	-	0	-	0.00%
2024-08-28	0	1.490	1.460	1.490	-	-	0	0	-	1.434	1.405	1.434	-	-	0	-	0.00%
2024-08-27	0	1.490	1.470	1.490	1.460	1.500	364,000	538,400	1.4791	1.434	1.415	1.434	1.405	1.444	378,219	1.4235	-0.67%
2024-08-26	0	1.500	1.460	1.560	-	-	0	0	-	1.444	1.405	1.501	-	-	0	-	0.00%
2024-08-23	0	1.500	1.450	1.500	-	-	0	0	-	1.444	1.395	1.444	-	-	0	-	0.00%
2024-08-22	0	1.500	1.450	1.510	-	-	0	0	-	1.444	1.395	1.453	-	-	0	-	0.00%
2024-08-21	0	1.500	1.450	1.560	-	-	0	0	-	1.444	1.395	1.501	-	-	0	-	0.00%
2024-08-20	0	1.500	1.460	1.500	-	-	0	0	-	1.444	1.405	1.444	-	-	0	-	0.00%
2024-08-19	0	1.500	1.460	1.550	-	-	800	1,144	1.4300	1.444	1.405	1.492	-	-	831	1.3762	0.00%
2024-08-16	0	1.500	1.450	1.500	-	-	0	0	-	1.444	1.395	1.444	-	-	0	-	0.00%
2024-08-15	0	1.500	1.450	1.500	-	-	0	0	-	1.444	1.395	1.444	-	-	0	-	0.00%
2024-08-14	0	1.500	1.450	1.560	-	-	0	0	-	1.444	1.395	1.501	-	-	0	-	0.00%
2024-08-13	0	1.500	1.450	1.560	-	-	0	0	-	1.444	1.395	1.501	-	-	0	-	0.00%
2024-08-12	0	1.500	1.450	1.520	-	-	0	0	-	1.444	1.395	1.463	-	-	0	-	0.00%
2024-08-09	0	1.500	1.480	1.500	1.480	1.500	122,000	182,960	1.4997	1.444	1.424	1.444	1.424	1.444	126,766	1.4433	1.35%
2024-08-08	0	1.480	1.480	1.530	1.470	1.480	102,000	150,940	1.4798	1.424	1.424	1.472	1.415	1.424	105,984	1.4242	0.68%
2024-08-07	0	1.470	1.450	1.480	-	-	0	0	-	1.415	1.395	1.424	-	-	0	-	0.00%
2024-08-06	0	1.470	1.470	1.480	1.450	1.470	100,000	145,340	1.4534	1.415	1.415	1.424	1.395	1.415	103,906	1.3988	1.38%
2024-08-05	0	1.450	1.450	1.480	1.450	1.470	100,000	145,040	1.4504	1.395	1.395	1.424	1.395	1.415	103,906	1.3959	-2.03%
2024-08-02	0	1.480	1.480	1.510	1.480	1.490	24,000	35,740	1.4892	1.424	1.424	1.453	1.424	1.434	24,938	1.4332	0.00%
2024-08-01	0	1.480	1.480	1.520	1.480	1.520	84,680	126,826	1.4977	1.424	1.424	1.463	1.424	1.463	87,988	1.4414	-1.33%
2024-07-31	0	1.500	1.500	1.530	1.470	1.490	56,000	83,040	1.4829	1.444	1.444	1.472	1.415	1.434	58,188	1.4271	1.35%
2024-07-30	0	1.480	1.480	1.490	1.470	1.490	10,000	14,860	1.4860	1.424	1.424	1.434	1.415	1.434	10,391	1.4301	-0.67%
2024-07-29	0	1.490	1.490	1.500	-	-	0	0	-	1.434	1.434	1.444	-	-	0	-	0.68%
2024-07-26	0	1.480	1.480	1.490	1.470	1.490	12,000	17,840	1.4867	1.424	1.424	1.434	1.415	1.434	12,469	1.4308	-1.33%
2024-07-25	0	1.500	1.470	1.500	1.490	1.540	22,000	32,880	1.4945	1.444	1.415	1.444	1.434	1.482	22,859	1.4384	0.67%
2024-07-24	0	1.490	1.490	1.550	-	-	0	0	-	1.434	1.434	1.492	-	-	0	-	0.68%
2024-07-23	0	1.480	1.480	1.500	1.480	1.480	116,000	171,680	1.4800	1.424	1.424	1.444	1.424	1.424	120,531	1.4244	0.00%
2024-07-22	0	1.480	1.480	1.510	1.480	1.510	112,000	169,060	1.5095	1.424	1.424	1.453	1.424	1.453	116,375	1.4527	-0.67%
2024-07-19	0	1.490	1.480	1.500	1.480	1.490	104,000	154,940	1.4898	1.434	1.424	1.444	1.424	1.434	108,063	1.4338	-0.67%
2024-07-18	0	1.500	1.500	1.510	1.500	1.500	22,000	33,000	1.5000	1.444	1.444	1.453	1.444	1.444	22,859	1.4436	-0.66%
2024-07-17	0	1.510	1.480	1.510	1.480	1.510	904,000	1,364,920	1.5099	1.453	1.424	1.453	1.424	1.453	939,313	1.4531	0.00%
2024-07-16	0	1.510	1.470	1.520	1.470	1.510	554,000	834,960	1.5071	1.453	1.415	1.463	1.415	1.453	575,641	1.4505	-0.66%
2024-07-15	0	1.520	1.500	1.520	-	-	0	0	-	1.463	1.444	1.463	-	-	0	-	0.00%
2024-07-12	0	1.520	1.500	1.520	1.500	1.520	214,000	324,320	1.5155	1.463	1.444	1.463	1.444	1.463	222,359	1.4585	0.66%
2024-07-11	0	1.510	1.500	1.520	-	-	0	0	-	1.453	1.444	1.463	-	-	0	-	0.00%
2024-07-10	0	1.510	1.480	1.510	1.490	1.510	1,900,000	2,862,820	1.5067	1.453	1.424	1.453	1.434	1.453	1,974,219	1.4501	2.03%
2024-07-09	0	1.480	1.490	1.560	1.470	1.470	100,000	147,000	1.4700	1.424	1.434	1.501	1.415	1.415	103,906	1.4147	0.00%
2024-07-08	0	1.480	1.480	1.520	-	-	0	0	-	1.424	1.424	1.463	-	-	0	-	0.00%
2024-07-05	0	1.480	1.480	1.490	1.470	1.490	522,000	776,780	1.4881	1.424	1.424	1.434	1.415	1.434	542,391	1.4321	-0.67%
2024-07-04	0	1.490	1.480	1.520	1.490	1.490	6,000	8,940	1.4900	1.434	1.424	1.463	1.434	1.434	6,234	1.4340	0.68%
2024-07-03	0	1.480	1.480	1.520	-	-	0	0	-	1.424	1.424	1.463	-	-	0	-	0.00%
2024-07-02	0	1.480	1.480	1.520	-	-	0	0	-	1.424	1.424	1.463	-	-	0	-	0.00%
2024-06-28	0	1.480	1.480	1.560	-	-	0	0	-	1.424	1.424	1.501	-	-	0	-	0.68%
2024-06-27	0	1.470	1.470	1.550	1.470	1.490	200,000	296,400	1.4820	1.415	1.415	1.492	1.415	1.434	207,813	1.4263	-3.29%
2024-06-26	0	1.520	1.490	1.580	-	-	0	0	-	1.463	1.434	1.521	-	-	0	-	0.00%
2024-06-25	0	1.520	1.490	1.520	1.520	1.520	4,000	6,080	1.5200	1.463	1.434	1.463	1.463	1.463	4,156	1.4629	1.33%
2024-06-24	0	1.500	1.490	1.520	-	-	0	0	-	1.444	1.434	1.463	-	-	0	-	0.00%
2024-06-21	0	1.500	1.500	1.660	1.490	1.490	6,000	8,940	1.4900	1.444	1.444	1.598	1.434	1.434	6,234	1.4340	0.67%
2024-06-20	0	1.490	1.490	1.720	1.490	1.500	16,000	23,980	1.4988	1.434	1.434	1.655	1.434	1.444	16,625	1.4424	-0.67%
2024-06-19	0	1.500	1.500	1.620	1.480	1.480	184,000	272,320	1.4800	1.444	1.444	1.559	1.424	1.424	191,188	1.4244	1.35%
2024-06-18	0	1.480	1.470	1.720	1.480	1.490	428,940	636,423	1.4837	1.424	1.415	1.655	1.424	1.434	445,695	1.4279	-0.67%
2024-06-17	0	1.490	1.490	1.570	-	-	0	0	-	1.434	1.434	1.511	-	-	0	-	0.00%
2024-06-14	0	1.490	1.380	1.610	1.490	1.490	180,000	268,200	1.4900	1.434	1.328	1.549	1.434	1.434	187,031	1.4340	-1.32%
2024-06-13	0	1.510	1.490	1.820	-	-	0	0	-	1.453	1.434	1.752	-	-	0	-	0.00%
2024-06-12	0	1.510	1.500	1.630	1.510	1.510	9,540	14,359	1.5051	1.453	1.444	1.569	1.453	1.453	9,913	1.4486	-0.66%
2024-06-11	0	1.520	1.500	1.590	-	-	0	0	-	1.463	1.444	1.530	-	-	0	-	0.00%
2024-06-07	0	1.520	1.490	1.580	-	-	0	0	-	1.463	1.434	1.521	-	-	0	-	0.00%
2024-06-06	0	1.520	1.520	1.610	1.520	1.560	148,000	229,360	1.5497	1.463	1.463	1.549	1.463	1.501	153,781	1.4915	1.33%
2024-06-05	0	1.500	1.410	1.800	-	-	0	0	-	1.444	1.357	1.732	-	-	0	-	0.00%
2024-06-04	0	1.500	1.470	1.590	-	-	0	0	-	1.444	1.415	1.530	-	-	0	-	0.00%
2024-06-03	0	1.500	1.470	1.600	1.480	1.500	262,000	391,580	1.4946	1.444	1.415	1.540	1.424	1.444	272,234	1.4384	0.00%
2024-05-31	0	1.500	1.500	1.600	-	-	56,000	89,600	1.6000	1.444	1.444	1.540	-	-	58,188	1.5398	2.74%
2024-05-30	0	1.460	1.420	1.460	-	-	0	0	-	1.405	1.367	1.405	-	-	0	-	-1.35%
2024-05-29	0	1.480	1.410	1.480	-	-	0	0	-	1.424	1.357	1.424	-	-	0	-	-2.63%
2024-05-28	0	1.520	1.440	1.520	1.520	1.520	20,000	30,400	1.5200	1.463	1.386	1.463	1.463	1.463	20,781	1.4629	0.00%
2024-05-27	0	1.520	1.520	1.600	-	-	0	0	-	1.463	1.463	1.540	-	-	0	-	0.00%
2024-05-24	0	1.520	1.460	1.600	1.520	1.520	10,000	15,200	1.5200	1.463	1.405	1.540	1.463	1.463	10,391	1.4629	0.00%
2024-05-23	0	1.520	1.450	1.600	-	-	0	0	-	1.463	1.395	1.540	-	-	0	-	0.00%
2024-05-22	0	1.520	1.520	1.610	1.520	1.520	7,622	11,488	1.5072	1.463	1.463	1.549	1.463	1.463	7,920	1.4506	0.00%
2024-05-21	0	1.520	1.520	1.750	-	-	0	0	-	1.463	1.463	1.684	-	-	0	-	0.00%
2024-05-20	0	1.520	1.500	1.750	1.520	1.530	38,000	57,780	1.5205	1.463	1.444	1.684	1.463	1.472	39,484	1.4634	-0.65%
2024-05-17	0	1.530	1.530	1.640	-	-	6,960,000	10,440,000	1.5000	1.472	1.472	1.578	-	-	7,231,875	1.4436	0.66%
2024-05-16	0	1.520	1.520	1.580	-	-	0	0	-	1.463	1.463	1.521	-	-	0	-	1.33%
2024-05-14	0	1.500	1.490	1.660	1.500	1.500	20,000	30,000	1.5000	1.444	1.434	1.598	1.444	1.444	20,781	1.4436	3.45%
2024-05-13	0	1.450	1.450	1.650	-	-	0	0	-	1.395	1.395	1.588	-	-	0	-	0.69%
2024-05-10	0	1.440	1.440	1.600	1.430	1.430	2,000	2,860	1.4300	1.386	1.386	1.540	1.376	1.376	2,078	1.3762	0.70%
2024-05-09	0	1.430	1.400	1.640	-	-	0	0	-	1.376	1.347	1.578	-	-	0	-	0.00%
2024-05-08	0	1.430	1.390	1.640	-	-	0	0	-	1.376	1.338	1.578	-	-	0	-	0.00%
2024-05-07	0	1.430	1.430	1.640	1.430	1.460	60,000	86,340	1.4390	1.376	1.376	1.578	1.376	1.405	62,344	1.3849	-1.38%
2024-05-06	0	1.450	1.440	1.560	1.450	1.450	2,000	2,900	1.4500	1.395	1.386	1.501	1.395	1.395	2,078	1.3955	0.69%
2024-05-03	0	1.440	1.410	1.500	-	-	0	0	-	1.386	1.357	1.444	-	-	0	-	0.00%
2024-05-02	0	1.440	1.410	1.450	1.440	1.460	76,000	109,660	1.4429	1.386	1.357	1.395	1.386	1.405	78,969	1.3887	-1.37%
2024-04-30	0	1.460	1.440	1.500	-	-	0	0	-	1.405	1.386	1.444	-	-	0	-	0.00%
2024-04-29	0	1.460	1.440	1.500	1.460	1.460	42,000	61,320	1.4600	1.405	1.386	1.444	1.405	1.405	43,641	1.4051	3.55%
2024-04-26	0	1.410	1.410	1.430	1.390	1.390	60,000	83,400	1.3900	1.357	1.357	1.376	1.338	1.338	62,344	1.3377	1.44%
2024-04-25	0	1.390	1.390	1.450	1.390	1.400	66,000	92,360	1.3994	1.338	1.338	1.395	1.338	1.347	68,578	1.3468	-0.71%
2024-04-24	0	1.400	1.380	1.450	1.400	1.400	290,000	406,000	1.4000	1.347	1.328	1.395	1.347	1.347	301,328	1.3474	0.00%
2024-04-23	0	1.400	1.380	1.430	1.380	1.430	154,000	213,680	1.3875	1.347	1.328	1.376	1.328	1.376	160,016	1.3354	-1.41%
2024-04-22	0	1.420	1.400	1.420	1.400	1.420	94,000	131,880	1.4030	1.367	1.347	1.367	1.347	1.367	97,672	1.3502	-4.70%
2024-04-19	0	1.490	1.380	1.490	1.380	1.490	30,000	42,280	1.4093	1.434	1.328	1.434	1.328	1.434	31,172	1.3564	4.93%
2024-04-18	0	1.420	1.390	1.500	1.420	1.430	50,000	71,300	1.4260	1.367	1.338	1.444	1.367	1.376	51,953	1.3724	-5.33%
2024-04-17	0	1.500	1.420	1.500	1.440	1.500	50,000	72,800	1.4560	1.444	1.367	1.444	1.386	1.444	51,953	1.4013	0.00%
2024-04-16	0	1.500	1.470	1.540	1.480	1.560	116,000	173,900	1.4991	1.444	1.415	1.482	1.424	1.501	120,531	1.4428	-6.25%
2024-04-15	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
2024-03-28	0	1.600	1.600	1.670	-	-	0	0	-	1.540	1.540	1.607	-	-	0	-	0.00%
2024-03-27	0	1.600	1.550	1.780	1.590	1.600	36,000	57,580	1.5994	1.540	1.492	1.713	1.530	1.540	37,406	1.5393	-0.62%
2024-03-26	0	1.610	1.600	1.650	1.600	1.610	20,000	32,100	1.6050	1.549	1.540	1.588	1.540	1.549	20,781	1.5447	0.62%
2024-03-25	0	1.600	1.570	1.600	1.600	1.600	2,000	3,200	1.6000	1.540	1.511	1.540	1.540	1.540	2,078	1.5398	0.00%
2024-03-22	0	1.600	1.560	1.610	1.590	1.600	30,000	47,900	1.5967	1.540	1.501	1.549	1.530	1.540	31,172	1.5366	0.63%
2024-03-21	0	1.590	1.590	1.630	1.550	1.600	68,000	106,820	1.5709	1.530	1.530	1.569	1.492	1.540	70,656	1.5118	-0.62%
2024-03-20	0	1.600	1.580	1.630	-	-	0	0	-	1.540	1.521	1.569	-	-	0	-	0.00%
2024-03-19	0	1.600	1.560	1.630	1.590	1.610	80,000	128,320	1.6040	1.540	1.501	1.569	1.530	1.549	83,125	1.5437	0.00%
2024-03-18	0	1.600	1.550	1.600	1.570	1.600	38,000	60,380	1.5889	1.540	1.492	1.540	1.511	1.540	39,484	1.5292	3.90%
2024-03-15	0	1.540	1.540	1.570	1.530	1.570	26,000	40,020	1.5392	1.482	1.482	1.511	1.472	1.511	27,016	1.4814	-3.75%
2024-03-14	0	1.600	1.580	1.630	1.600	1.610	14,000	22,520	1.6086	1.540	1.521	1.569	1.540	1.549	14,547	1.5481	-1.23%
2024-03-13	0	1.620	1.610	1.660	-	-	0	0	-	1.559	1.549	1.598	-	-	0	-	0.00%
2024-03-12	0	1.620	1.600	1.680	1.620	1.630	38,000	61,580	1.6205	1.559	1.540	1.617	1.559	1.569	39,484	1.5596	0.00%
2024-03-11	0	1.620	1.620	1.630	1.620	1.630	72,000	116,700	1.6208	1.559	1.559	1.569	1.559	1.569	74,813	1.5599	0.00%
2024-03-08	0	1.620	1.620	1.640	1.620	1.630	52,000	84,560	1.6262	1.559	1.559	1.578	1.559	1.569	54,031	1.5650	0.00%
2024-03-07	0	1.620	1.600	1.630	1.620	1.630	68,000	110,200	1.6206	1.559	1.540	1.569	1.559	1.569	70,656	1.5597	3.85%
2024-03-06	0	1.560	1.550	1.580	1.530	1.600	36,000	57,060	1.5850	1.501	1.492	1.521	1.472	1.540	37,406	1.5254	-2.50%
2024-03-05	0	1.600	1.600	1.630	1.600	1.600	6,000	9,600	1.6000	1.540	1.540	1.569	1.540	1.540	6,234	1.5398	0.00%
2024-03-04	0	1.600	1.600	1.620	1.600	1.600	38,000	60,800	1.6000	1.540	1.540	1.559	1.540	1.540	39,484	1.5398	0.00%
2024-03-01	0	1.600	1.600	1.650	1.600	1.600	18,000	28,800	1.6000	1.540	1.540	1.588	1.540	1.540	18,703	1.5398	0.00%
2024-02-29	0	1.600	1.550	1.660	-	-	0	0	-	1.540	1.492	1.598	-	-	0	-	0.00%
2024-02-28	0	1.600	1.570	1.670	-	-	6,000	9,780	1.6300	1.540	1.511	1.607	-	-	6,234	1.5687	0.00%
2024-02-27	0	1.600	1.550	1.630	1.550	1.600	180,000	280,700	1.5594	1.540	1.492	1.569	1.492	1.540	187,031	1.5008	3.23%
2024-02-26	0	1.550	1.550	1.560	1.540	1.540	14,000	21,640	1.5457	1.492	1.492	1.501	1.482	1.482	14,547	1.4876	-1.27%
2024-02-23	0	1.570	1.570	1.600	1.570	1.570	182,000	285,740	1.5700	1.511	1.511	1.540	1.511	1.511	189,109	1.5110	1.95%
2024-02-22	0	1.540	1.530	1.580	-	-	0	0	-	1.482	1.472	1.521	-	-	0	-	0.00%
2024-02-21	0	1.540	1.540	1.580	-	-	0	0	-	1.482	1.482	1.521	-	-	0	-	0.00%
2024-02-20	0	1.540	1.540	1.580	1.520	1.560	241,200	370,944	1.5379	1.482	1.482	1.521	1.463	1.501	250,622	1.4801	-3.75%
2024-02-19	0	1.600	1.560	1.600	-	-	0	0	-	1.540	1.501	1.540	-	-	0	-	0.00%
2024-02-16	0	1.600	1.560	1.630	1.600	1.600	30,000	48,000	1.6000	1.540	1.501	1.569	1.540	1.540	31,172	1.5398	1.27%
2024-02-15	0	1.580	1.560	1.600	-	-	0	0	-	1.521	1.501	1.540	-	-	0	-	0.00%
2024-02-14	0	1.580	1.560	1.630	-	-	0	0	-	1.521	1.501	1.569	-	-	0	-	0.00%
2024-02-09	0	1.580	1.560	1.600	-	-	0	0	-	1.521	1.501	1.540	-	-	0	-	0.00%
2024-02-08	0	1.580	1.560	1.600	-	-	0	0	-	1.521	1.501	1.540	-	-	0	-	0.00%
2024-02-07	0	1.580	1.560	1.600	1.570	1.580	46,000	72,280	1.5713	1.521	1.501	1.540	1.511	1.521	47,797	1.5122	-1.25%
2024-02-06	0	1.600	1.570	1.600	-	-	0	0	-	1.540	1.511	1.540	-	-	0	-	0.00%
2024-02-05	0	1.600	1.560	1.600	1.590	1.600	8,000	12,740	1.5925	1.540	1.501	1.540	1.530	1.540	8,313	1.5326	0.63%
2024-02-02	0	1.590	1.550	1.590	1.590	1.590	8,000	12,720	1.5900	1.530	1.492	1.530	1.530	1.530	8,313	1.5302	-3.05%
2024-02-01	0	1.640	1.560	1.660	-	-	0	0	-	1.578	1.501	1.598	-	-	0	-	0.00%
2024-01-31	0	1.640	1.540	1.660	-	-	0	0	-	1.578	1.482	1.598	-	-	0	-	0.00%
2024-01-30	0	1.640	1.530	1.650	-	-	0	0	-	1.578	1.472	1.588	-	-	0	-	0.00%
2024-01-29	0	1.640	1.540	1.650	-	-	0	0	-	1.578	1.482	1.588	-	-	0	-	0.00%
2024-01-26	0	1.640	1.550	1.640	1.600	1.650	28,000	44,900	1.6036	1.578	1.492	1.578	1.540	1.588	29,094	1.5433	3.80%
2024-01-25	0	1.580	1.580	1.640	-	-	0	0	-	1.521	1.521	1.578	-	-	0	-	0.00%
2024-01-24	0	1.580	1.580	1.630	-	-	0	0	-	1.521	1.521	1.569	-	-	0	-	0.00%
2024-01-23	0	1.580	1.560	1.670	1.580	1.580	24,000	37,920	1.5800	1.521	1.501	1.607	1.521	1.521	24,938	1.5206	0.00%
2024-01-22	0	1.580	1.520	1.610	1.570	1.580	80,000	126,120	1.5765	1.521	1.463	1.549	1.511	1.521	83,125	1.5172	0.64%
2024-01-19	0	1.570	1.550	1.570	1.550	1.650	252,000	395,680	1.5702	1.511	1.492	1.511	1.492	1.588	261,844	1.5111	0.00%
2024-01-18	0	1.570	1.550	1.620	-	-	0	0	-	1.511	1.492	1.559	-	-	0	-	0.00%
2024-01-17	0	1.570	1.530	1.610	1.560	1.570	150,000	235,220	1.5681	1.511	1.472	1.549	1.501	1.511	155,859	1.5092	-3.68%
2024-01-16	0	1.630	1.590	1.670	-	-	0	0	-	1.569	1.530	1.607	-	-	0	-	0.00%
2024-01-15	0	1.630	1.600	1.650	-	-	0	0	-	1.569	1.540	1.588	-	-	0	-	0.00%
2024-01-12	0	1.630	1.580	1.630	-	-	0	0	-	1.569	1.521	1.569	-	-	0	-	0.00%
2024-01-11	0	1.630	1.580	1.630	1.630	1.630	32,000	52,160	1.6300	1.569	1.521	1.569	1.569	1.569	33,250	1.5687	2.52%
2024-01-10	0	1.590	1.580	1.640	-	-	0	0	-	1.530	1.521	1.578	-	-	0	-	0.00%
2024-01-09	0	1.590	1.580	1.640	1.580	1.590	12,000	18,980	1.5817	1.530	1.521	1.578	1.521	1.530	12,469	1.5222	0.00%
2024-01-08	0	1.590	1.580	1.690	1.590	1.590	200,000	318,000	1.5900	1.530	1.521	1.626	1.530	1.530	207,813	1.5302	1.27%
2024-01-05	0	1.570	1.560	1.700	1.570	1.570	16,000	25,120	1.5700	1.511	1.501	1.636	1.511	1.511	16,625	1.5110	0.00%
2024-01-04	0	1.570	1.560	1.620	1.560	1.570	32,000	50,020	1.5631	1.511	1.501	1.559	1.501	1.511	33,250	1.5044	-3.09%
2024-01-03	0	1.620	1.570	1.620	-	-	0	0	-	1.559	1.511	1.559	-	-	0	-	0.00%
2024-01-02	0	1.620	1.570	1.620	-	-	0	0	-	1.559	1.511	1.559	-	-	0	-	-1.22%
2023-12-29	0	1.640	1.570	1.660	-	-	0	0	-	1.578	1.511	1.598	-	-	0	-	0.00%
2023-12-28	0	1.640	1.570	1.640	1.570	1.640	6,000	9,560	1.5933	1.578	1.511	1.578	1.511	1.578	6,234	1.5334	4.46%
2023-12-27	0	1.570	1.560	1.570	-	-	0	0	-	1.511	1.501	1.511	-	-	0	-	0.00%
2023-12-22	0	1.570	1.570	1.690	-	-	0	0	-	1.511	1.511	1.626	-	-	0	-	0.00%
2023-12-21	0	1.570	1.570	1.640	-	-	0	0	-	1.511	1.511	1.578	-	-	0	-	0.64%
2023-12-20	0	1.560	1.560	1.680	-	-	0	0	-	1.501	1.501	1.617	-	-	0	-	0.00%
2023-12-19	0	1.560	1.560	1.670	-	-	0	0	-	1.501	1.501	1.607	-	-	0	-	0.00%
2023-12-18	0	1.560	1.520	1.680	-	-	0	0	-	1.501	1.463	1.617	-	-	0	-	0.00%
2023-12-15	0	1.560	1.560	1.640	-	-	0	0	-	1.501	1.501	1.578	-	-	0	-	0.00%
2023-12-14	0	1.560	1.560	1.650	1.560	1.600	424,000	666,640	1.5723	1.501	1.501	1.588	1.501	1.540	440,563	1.5132	-1.27%
2023-12-13	0	1.580	1.550	1.710	-	-	0	0	-	1.521	1.492	1.646	-	-	0	-	0.00%
2023-12-12	0	1.580	1.560	1.660	-	-	0	0	-	1.521	1.501	1.598	-	-	0	-	0.00%
2023-12-11	0	1.580	1.550	1.650	-	-	0	0	-	1.521	1.492	1.588	-	-	0	-	0.00%
2023-12-08	0	1.580	1.550	1.650	-	-	0	0	-	1.521	1.492	1.588	-	-	0	-	0.00%
2023-12-07	0	1.580	1.520	1.630	1.550	1.580	182,000	284,160	1.5613	1.521	1.463	1.569	1.492	1.521	189,109	1.5026	1.28%
2023-12-06	0	1.560	1.550	1.600	1.560	1.600	7,800	12,256	1.5713	1.501	1.492	1.540	1.501	1.540	8,105	1.5122	-3.11%
2023-12-05	0	1.610	1.520	1.610	1.530	1.670	204,000	316,400	1.5510	1.549	1.463	1.549	1.472	1.607	211,969	1.4927	3.21%
2023-12-04	0	1.560	1.550	1.590	-	-	0	0	-	1.501	1.492	1.530	-	-	0	-	0.00%
2023-12-01	0	1.560	1.560	1.630	1.560	1.670	6,500	10,575	1.6269	1.501	1.501	1.569	1.501	1.607	6,754	1.5658	0.65%
2023-11-30	0	1.550	1.550	1.710	1.550	1.550	4,000	6,200	1.5500	1.492	1.492	1.646	1.492	1.492	4,156	1.4917	0.00%
2023-11-29	0	1.550	1.550	1.740	1.550	1.570	228,000	354,080	1.5530	1.492	1.492	1.675	1.492	1.511	236,906	1.4946	-1.90%
2023-11-28	0	1.580	1.550	1.580	1.550	1.580	642,000	1,009,260	1.5721	1.521	1.492	1.521	1.492	1.521	667,078	1.5130	0.00%
2023-11-27	0	1.580	1.570	1.610	-	-	0	0	-	1.521	1.511	1.549	-	-	0	-	0.00%
2023-11-24	0	1.580	1.570	1.670	1.580	1.590	160,000	253,400	1.5838	1.521	1.511	1.607	1.521	1.530	166,250	1.5242	-0.63%
2023-11-23	0	1.590	1.590	1.670	-	-	0	0	-	1.530	1.530	1.607	-	-	0	-	0.63%
2023-11-22	0	1.580	1.580	1.590	1.570	1.600	736,000	1,163,380	1.5807	1.521	1.521	1.530	1.511	1.540	764,750	1.5213	0.00%
2023-11-21	0	1.580	1.580	1.710	1.580	1.610	4,000	6,380	1.5950	1.521	1.521	1.646	1.521	1.549	4,156	1.5350	-1.25%
2023-11-20	0	1.600	1.580	1.690	-	-	0	0	-	1.540	1.521	1.626	-	-	0	-	0.00%
2023-11-17	0	1.600	1.600	1.680	-	-	0	0	-	1.540	1.540	1.617	-	-	0	-	1.27%
2023-11-16	0	1.580	1.580	1.730	-	-	0	0	-	1.521	1.521	1.665	-	-	0	-	0.00%
2023-11-15	0	1.580	1.580	1.680	-	-	0	0	-	1.521	1.521	1.617	-	-	0	-	0.00%
2023-11-14	0	1.580	1.620	1.680	1.580	1.580	4,000	6,320	1.5800	1.521	1.559	1.617	1.521	1.521	4,156	1.5206	0.00%
2023-11-13	0	1.580	1.620	1.740	-	-	0	0	-	1.521	1.559	1.675	-	-	0	-	0.00%
2023-11-10	0	1.580	1.580	1.590	1.580	1.590	88,000	139,160	1.5814	1.521	1.521	1.530	1.521	1.530	91,438	1.5219	0.00%
2023-11-09	0	1.580	1.580	1.740	1.580	1.590	234,000	369,740	1.5801	1.521	1.521	1.675	1.521	1.530	243,141	1.5207	0.00%
2023-11-08	0	1.580	1.580	1.600	1.520	1.590	202,000	319,220	1.5803	1.521	1.521	1.540	1.463	1.530	209,891	1.5209	0.00%
2023-11-07	0	1.580	1.560	1.640	1.500	1.580	178,000	281,080	1.5791	1.521	1.501	1.578	1.444	1.521	184,953	1.5197	-1.86%
2023-11-06	0	1.610	1.600	1.660	-	-	0	0	-	1.549	1.540	1.598	-	-	0	-	0.00%
2023-11-03	0	1.610	1.580	1.650	-	-	0	0	-	1.549	1.521	1.588	-	-	0	-	0.00%
2023-11-02	0	1.610	1.610	1.660	-	-	0	0	-	1.549	1.549	1.598	-	-	0	-	1.90%
2023-11-01	0	1.580	1.580	1.710	-	-	0	0	-	1.521	1.521	1.646	-	-	0	-	0.00%
2023-10-31	0	1.580	1.580	1.660	-	-	0	0	-	1.521	1.521	1.598	-	-	0	-	0.00%
2023-10-30	0	1.580	1.580	1.610	1.580	1.610	76,000	120,320	1.5832	1.521	1.521	1.549	1.521	1.549	78,969	1.5236	-1.86%
2023-10-27	0	1.610	1.580	1.680	-	-	0	0	-	1.549	1.521	1.617	-	-	0	-	0.00%
2023-10-26	0	1.610	1.580	1.650	-	-	0	0	-	1.549	1.521	1.588	-	-	0	-	0.00%
2023-10-25	0	1.610	1.580	1.660	-	-	0	0	-	1.549	1.521	1.598	-	-	0	-	0.00%
2023-10-24	0	1.610	1.580	1.630	-	-	0	0	-	1.549	1.521	1.569	-	-	0	-	0.00%
2023-10-20	0	1.610	1.580	1.640	-	-	0	0	-	1.549	1.521	1.578	-	-	0	-	0.00%
2023-10-19	0	1.610	1.610	1.630	1.600	1.650	60,000	96,160	1.6027	1.549	1.549	1.569	1.540	1.588	62,344	1.5424	1.26%
2023-10-18	0	1.590	1.580	1.630	-	-	0	0	-	1.530	1.521	1.569	-	-	0	-	0.00%
2023-10-17	0	1.590	1.590	1.630	1.560	1.650	368,000	582,340	1.5824	1.530	1.530	1.569	1.501	1.588	382,375	1.5230	0.63%
2023-10-16	0	1.580	1.540	1.580	1.520	1.580	512,000	808,100	1.5783	1.521	1.482	1.521	1.463	1.521	532,000	1.5190	1.28%
2023-10-13	0	1.560	1.530	1.570	1.560	1.580	54,000	85,280	1.5793	1.501	1.472	1.511	1.501	1.521	56,109	1.5199	-0.64%
2023-10-12	0	1.570	1.550	1.580	1.550	1.570	60,000	94,080	1.5680	1.511	1.492	1.521	1.492	1.511	62,344	1.5091	2.61%
2023-10-11	0	1.530	1.530	1.560	-	-	0	0	-	1.472	1.472	1.501	-	-	0	-	0.66%
2023-10-10	0	1.520	1.500	1.580	-	-	0	0	-	1.463	1.444	1.521	-	-	0	-	0.00%
2023-10-09	0	1.520	1.490	1.640	-	-	0	0	-	1.463	1.434	1.578	-	-	0	-	0.00%
2023-10-06	0	1.520	1.500	1.570	1.490	1.520	126,000	191,440	1.5194	1.463	1.444	1.511	1.434	1.463	130,922	1.4622	-0.65%
2023-10-05	0	1.530	1.530	1.540	1.530	1.540	4,564,000	6,849,120	1.5007	1.472	1.472	1.482	1.472	1.482	4,742,281	1.4443	0.00%
2023-10-04	0	1.530	1.510	1.570	1.470	1.530	368,000	555,900	1.5106	1.472	1.453	1.511	1.415	1.472	382,375	1.4538	0.00%
2023-10-03	0	1.530	1.510	1.550	1.510	1.530	20,000	30,560	1.5280	1.472	1.453	1.492	1.453	1.472	20,781	1.4706	0.00%
2023-09-29	0	1.530	1.530	1.550	-	-	0	0	-	1.472	1.472	1.492	-	-	0	-	0.00%
2023-09-28	0	1.530	1.520	1.550	-	-	0	0	-	1.472	1.463	1.492	-	-	0	-	0.00%
2023-09-27	0	1.530	1.520	1.570	1.530	1.560	30,000	46,720	1.5573	1.472	1.463	1.511	1.472	1.501	31,172	1.4988	-3.16%
2023-09-26	0	1.580	1.560	1.580	-	-	0	0	-	1.521	1.501	1.521	-	-	0	-	0.00%
2023-09-25	0	1.580	1.560	1.590	1.560	1.580	34,000	53,140	1.5629	1.521	1.501	1.530	1.501	1.521	35,328	1.5042	0.64%
2023-09-22	0	1.570	1.570	1.600	1.570	1.570	14,000	21,980	1.5700	1.511	1.511	1.540	1.511	1.511	14,547	1.5110	-0.63%
2023-09-21	0	1.580	1.560	1.590	1.560	1.580	86,000	135,840	1.5795	1.521	1.501	1.530	1.501	1.521	89,359	1.5202	0.00%
2023-09-20	0	1.580	1.560	1.590	1.570	1.590	1,140,000	1,804,180	1.5826	1.521	1.501	1.530	1.511	1.530	1,184,531	1.5231	0.00%
2023-09-19	0	1.580	1.560	1.610	1.560	1.580	614,000	969,880	1.5796	1.521	1.501	1.549	1.501	1.521	637,984	1.5202	1.28%
2023-09-18	0	1.560	1.560	1.580	1.560	1.570	30,000	47,120	1.5707	1.501	1.501	1.521	1.501	1.511	31,172	1.5116	-1.89%
2023-09-15	0	1.590	1.570	1.600	1.570	1.610	214,000	342,500	1.6005	1.530	1.511	1.540	1.511	1.549	222,359	1.5403	-0.62%
2023-09-14	0	1.600	1.590	1.600	1.550	1.620	310,160	488,804	1.5760	1.540	1.530	1.540	1.492	1.559	322,276	1.5167	0.00%
2023-09-13	0	1.600	1.570	1.600	-	-	0	0	-	1.540	1.511	1.540	-	-	0	-	0.00%
2023-09-12	0	1.600	1.600	1.630	1.600	1.610	48,000	76,820	1.6004	1.540	1.540	1.569	1.540	1.549	49,875	1.5403	0.00%
2023-09-11	0	1.600	1.590	1.630	1.590	1.620	210,000	339,520	1.6168	1.540	1.530	1.569	1.530	1.559	218,203	1.5560	0.00%
2023-09-07	0	1.600	1.580	1.620	-	-	0	0	-	1.540	1.521	1.559	-	-	0	-	0.00%
2023-09-06	0	1.600	1.600	1.650	1.590	1.630	112,000	180,040	1.6075	1.540	1.540	1.588	1.530	1.569	116,375	1.5471	1.27%
2023-09-05	0	1.580	1.570	1.600	1.550	1.600	1,186,000	1,894,620	1.5975	1.521	1.511	1.540	1.492	1.540	1,232,328	1.5374	-0.63%
2023-09-04	0	1.590	1.590	1.610	1.590	1.610	8,000	12,840	1.6050	1.530	1.530	1.549	1.530	1.549	8,313	1.5447	-1.24%
2023-08-31	0	1.610	1.580	1.640	-	-	0	0	-	1.549	1.521	1.578	-	-	0	-	0.00%
2023-08-30	0	1.610	1.580	1.610	-	-	0	0	-	1.549	1.521	1.549	-	-	0	-	0.00%
2023-08-29	0	1.610	1.610	1.650	1.610	1.610	6,000	9,660	1.6100	1.549	1.549	1.588	1.549	1.549	6,234	1.5495	1.26%
2023-08-28	0	1.590	1.580	1.620	1.550	1.600	74,000	118,200	1.5973	1.530	1.521	1.559	1.492	1.540	76,891	1.5372	0.63%
2023-08-25	0	1.580	1.560	1.640	-	-	0	0	-	1.521	1.501	1.578	-	-	0	-	0.00%
2023-08-24	0	1.580	1.580	1.620	-	-	0	0	-	1.521	1.521	1.559	-	-	0	-	1.28%
2023-08-23	0	1.560	1.560	1.610	-	-	0	0	-	1.501	1.501	1.549	-	-	0	-	0.00%
2023-08-22	0	1.560	1.560	1.620	1.560	1.560	12,000	18,720	1.5600	1.501	1.501	1.559	1.501	1.501	12,469	1.5014	-1.27%
2023-08-21	0	1.580	1.560	1.590	1.580	1.590	242,000	384,660	1.5895	1.521	1.501	1.530	1.521	1.530	251,453	1.5297	-0.63%
2023-08-18	0	1.590	1.590	1.620	-	-	0	0	-	1.530	1.530	1.559	-	-	0	-	0.00%
2023-08-17	0	1.590	1.580	1.630	1.560	1.590	136,240	215,164	1.5793	1.530	1.521	1.569	1.501	1.530	141,562	1.5199	1.27%
2023-08-16	0	1.570	1.560	1.580	1.560	1.590	150,000	236,300	1.5753	1.511	1.501	1.521	1.501	1.530	155,859	1.5161	-1.26%
2023-08-15	0	1.590	1.580	1.620	1.580	1.630	668,000	1,065,620	1.5952	1.530	1.521	1.559	1.521	1.569	694,094	1.5353	-1.85%
2023-08-14	0	1.620	1.620	1.650	1.620	1.650	54,000	88,040	1.6304	1.559	1.559	1.588	1.559	1.588	56,109	1.5691	-2.41%
2023-08-11	0	1.660	1.650	1.730	-	-	0	0	-	1.598	1.588	1.665	-	-	0	-	0.00%
2023-08-10	0	1.660	1.650	1.660	1.660	1.660	300,000	498,000	1.6600	1.598	1.588	1.598	1.598	1.598	311,719	1.5976	0.00%
2023-08-09	0	1.660	1.650	1.660	-	-	0	0	-	1.598	1.588	1.598	-	-	0	-	0.00%
2023-08-08	0	1.660	1.650	1.660	-	-	0	0	-	1.598	1.588	1.598	-	-	0	-	0.00%
2023-08-07	0	1.660	1.650	1.660	-	-	0	0	-	1.598	1.588	1.598	-	-	0	-	0.00%
2023-08-04	0	1.660	1.660	1.670	1.660	1.670	204,000	340,660	1.6699	1.598	1.598	1.607	1.598	1.607	211,969	1.6071	-0.60%
2023-08-03	0	1.670	1.660	1.670	1.670	1.670	164,000	275,480	1.6798	1.607	1.598	1.607	1.607	1.607	170,406	1.6166	-0.60%
2023-08-02	0	1.680	1.680	1.690	1.680	1.680	156,000	262,080	1.6800	1.617	1.617	1.626	1.617	1.617	162,094	1.6168	-0.59%
2023-08-01	0	1.690	1.670	1.690	1.680	1.700	6,000	10,120	1.6867	1.626	1.607	1.626	1.617	1.636	6,234	1.6233	0.60%
2023-07-31	0	1.680	1.670	1.680	1.680	1.700	230,000	389,420	1.6931	1.617	1.607	1.617	1.617	1.636	238,984	1.6295	-1.18%
2023-07-28	0	1.700	1.690	1.730	1.700	1.700	6,000	10,200	1.7000	1.636	1.626	1.665	1.636	1.636	6,234	1.6361	0.00%
2023-07-27	0	1.700	1.690	1.720	1.670	1.740	244,000	413,520	1.6948	1.636	1.626	1.655	1.607	1.675	253,531	1.6310	0.59%
2023-07-26	0	1.690	1.660	1.690	1.640	1.690	746,000	1,252,040	1.6783	1.626	1.598	1.626	1.578	1.626	775,141	1.6152	3.68%
2023-07-25	0	1.630	1.630	1.660	1.620	1.620	4,000	6,500	1.6250	1.569	1.569	1.598	1.559	1.559	4,156	1.5639	0.00%
2023-07-24	0	1.630	1.610	1.630	1.610	1.630	36,000	58,320	1.6200	1.569	1.549	1.569	1.549	1.569	37,406	1.5591	0.00%
2023-07-21	0	1.630	1.630	1.650	-	-	0	0	-	1.569	1.569	1.588	-	-	0	-	0.00%
2023-07-20	0	1.630	1.630	1.660	1.630	1.630	10,000	16,300	1.6300	1.569	1.569	1.598	1.569	1.569	10,391	1.5687	0.00%
2023-07-19	0	1.630	1.630	1.650	-	-	0	0	-	1.569	1.569	1.588	-	-	0	-	0.62%
2023-07-18	0	1.620	1.620	1.650	-	-	0	0	-	1.559	1.559	1.588	-	-	0	-	0.00%
2023-07-14	0	1.620	1.620	1.630	1.620	1.640	28,000	45,540	1.6264	1.559	1.559	1.569	1.559	1.578	29,094	1.5653	0.00%
2023-07-13	0	1.620	1.620	1.640	1.620	1.620	26,000	42,120	1.6200	1.559	1.559	1.578	1.559	1.559	27,016	1.5591	0.00%
2023-07-12	0	1.620	1.620	1.650	1.620	1.650	30,000	48,900	1.6300	1.559	1.559	1.588	1.559	1.588	31,172	1.5687	0.00%
2023-07-11	0	1.620	1.620	1.650	1.620	1.660	104,000	172,000	1.6538	1.559	1.559	1.588	1.559	1.598	108,063	1.5917	0.62%
2023-07-10	0	1.610	1.610	1.650	1.610	1.650	200,000	324,300	1.6215	1.549	1.549	1.588	1.549	1.588	207,813	1.5605	-2.42%
2023-07-07	0	1.650	1.640	1.650	1.650	1.660	76,000	125,720	1.6542	1.588	1.578	1.588	1.588	1.598	78,969	1.5920	-0.60%
2023-07-06	0	1.660	1.640	1.660	1.660	1.670	72,000	119,980	1.6664	1.598	1.578	1.598	1.598	1.607	74,813	1.6037	1.22%
2023-07-05	0	1.640	1.640	1.660	1.640	1.660	62,000	102,760	1.6574	1.578	1.578	1.598	1.578	1.598	64,422	1.5951	0.00%
2023-07-04	0	1.640	1.640	1.660	-	-	0	0	-	1.578	1.578	1.598	-	-	0	-	0.00%
2023-07-03	0	1.640	1.640	1.660	1.630	1.650	20,000	32,640	1.6320	1.578	1.578	1.598	1.569	1.588	20,781	1.5706	-0.61%
2023-06-30	0	1.650	1.620	1.650	-	-	0	0	-	1.588	1.559	1.588	-	-	0	-	0.00%
2023-06-29	0	1.650	1.630	1.660	1.650	1.680	30,000	49,560	1.6520	1.588	1.569	1.598	1.588	1.617	31,172	1.5899	0.00%
2023-06-28	0	1.650	1.620	1.660	1.640	1.660	266,000	438,720	1.6493	1.588	1.559	1.598	1.578	1.598	276,391	1.5873	0.00%
2023-06-27	0	1.650	1.630	1.650	1.640	1.650	260,000	427,000	1.6423	1.588	1.569	1.588	1.578	1.588	270,156	1.5806	1.85%
2023-06-26	0	1.620	1.620	1.640	1.620	1.630	60,000	97,740	1.6290	1.559	1.559	1.578	1.559	1.569	62,344	1.5678	-0.61%
2023-06-23	0	1.630	1.630	1.660	1.630	1.660	600,000	985,780	1.6430	1.569	1.569	1.598	1.569	1.598	623,438	1.5812	-1.81%
2023-06-21	0	1.660	1.660	1.680	1.660	1.700	111,740	187,553	1.6785	1.598	1.598	1.617	1.598	1.636	116,105	1.6154	-1.19%
2023-06-20	0	1.680	1.660	1.670	1.640	1.690	62,000	103,700	1.6726	1.617	1.598	1.607	1.578	1.626	64,422	1.6097	1.82%
2023-06-19	1	-	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2023-06-08	1	1.650	1.650	1.690	1.650	1.700	144,000	242,240	1.6822	1.588	1.588	1.626	1.588	1.636	149,625	1.6190	-1.20%
2023-06-07	0	1.670	1.650	1.670	1.650	1.680	44,000	72,660	1.6514	1.607	1.588	1.607	1.588	1.617	45,719	1.5893	0.00%
2023-06-06	0	1.670	1.650	1.670	1.660	1.690	136,000	225,840	1.6606	1.607	1.588	1.607	1.598	1.626	141,313	1.5982	0.60%
2023-06-05	0	1.660	1.640	1.660	1.660	1.660	58,000	96,280	1.6600	1.598	1.578	1.598	1.598	1.598	60,266	1.5976	0.61%
2023-06-02	0	1.650	1.640	1.650	1.650	1.660	180,000	297,740	1.6541	1.588	1.578	1.588	1.588	1.598	187,031	1.5919	1.23%
2023-06-01	0	1.630	1.610	1.630	1.610	1.630	74,000	120,540	1.6289	1.569	1.549	1.569	1.549	1.569	76,891	1.5677	0.62%
2023-05-31	0	1.620	1.600	1.620	1.600	1.630	1,102,000	1,786,580	1.6212	1.559	1.540	1.559	1.540	1.569	1,145,047	1.5603	-0.61%
2023-05-30	0	1.630	1.630	1.650	1.630	1.650	112,000	183,600	1.6393	1.569	1.569	1.588	1.569	1.588	116,375	1.5777	-1.81%
2023-05-29	0	1.660	1.640	1.660	1.630	1.660	30,000	49,140	1.6380	1.598	1.578	1.598	1.569	1.598	31,172	1.5764	1.22%
2023-05-25	0	1.640	1.630	1.650	1.630	1.650	374,000	611,180	1.6342	1.578	1.569	1.588	1.569	1.588	388,609	1.5727	-0.61%
2023-05-24	0	1.650	1.640	1.650	1.630	1.650	216,000	354,380	1.6406	1.588	1.578	1.588	1.569	1.588	224,438	1.5790	0.00%
2023-05-23	0	1.650	1.650	1.660	1.640	1.650	70,000	114,960	1.6423	1.588	1.588	1.598	1.578	1.588	72,734	1.5805	1.23%
2023-05-22	0	1.630	1.630	1.660	1.630	1.640	108,000	176,980	1.6387	1.569	1.569	1.598	1.569	1.578	112,219	1.5771	-0.61%
2023-05-19	0	1.640	1.640	1.650	1.630	1.640	448,000	734,440	1.6394	1.578	1.578	1.588	1.569	1.578	465,500	1.5777	0.00%
2023-05-18	0	1.640	1.630	1.640	1.630	1.640	310,000	507,160	1.6360	1.578	1.569	1.578	1.569	1.578	322,109	1.5745	0.61%
2023-05-17	0	1.630	1.630	1.640	1.630	1.650	1,622,000	2,660,000	1.6400	1.569	1.569	1.578	1.569	1.588	1,685,359	1.5783	-0.61%
2023-05-16	0	1.640	1.630	1.640	1.620	1.640	524,000	859,060	1.6394	1.578	1.569	1.578	1.559	1.578	544,469	1.5778	1.23%
2023-05-15	0	1.620	1.620	1.640	1.620	1.640	122,000	199,200	1.6328	1.559	1.559	1.578	1.559	1.578	126,766	1.5714	-1.22%
2023-05-12	0	1.640	1.630	1.640	1.630	1.640	914,000	1,498,860	1.6399	1.578	1.569	1.578	1.569	1.578	949,703	1.5782	0.61%
2023-05-11	0	1.630	1.630	1.640	1.630	1.640	860,000	1,409,920	1.6394	1.569	1.569	1.578	1.569	1.578	893,594	1.5778	-0.61%
2023-05-10	0	1.640	1.630	1.650	1.630	1.650	396,000	650,140	1.6418	1.578	1.569	1.588	1.569	1.588	411,469	1.5800	-0.61%
2023-05-09	0	1.650	1.630	1.650	1.630	1.660	504,000	827,500	1.6419	1.588	1.569	1.588	1.569	1.598	523,688	1.5801	2.48%
2023-05-08	0	1.610	1.610	1.630	1.600	1.630	216,000	350,440	1.6224	1.549	1.549	1.569	1.540	1.569	224,438	1.5614	1.26%
2023-05-05	0	1.590	1.590	1.600	1.560	1.600	116,000	184,860	1.5936	1.530	1.530	1.540	1.501	1.540	120,531	1.5337	1.27%
2023-05-04	0	1.570	1.570	1.600	1.570	1.600	156,640	249,045	1.5899	1.511	1.511	1.540	1.511	1.540	162,759	1.5301	-0.16%
2023-05-03	0	1.690	1.690	1.700	1.690	1.710	700,000	1,185,900	1.6941	1.513	1.513	1.522	1.513	1.531	781,692	1.5171	0.00%
2023-05-02	0	1.690	1.690	1.700	1.680	1.720	1,642,000	2,777,480	1.6915	1.513	1.513	1.522	1.504	1.540	1,833,626	1.5147	1.20%
2023-04-28	0	1.670	1.680	1.720	1.670	1.730	3,607,275	6,093,111	1.6891	1.495	1.504	1.540	1.495	1.549	4,028,255	1.5126	-2.91%
2023-04-27	0	1.720	1.690	1.720	1.680	1.720	1,312,000	2,221,520	1.6932	1.540	1.513	1.540	1.504	1.540	1,465,114	1.5163	2.38%
2023-04-26	0	1.680	1.670	1.690	1.670	1.730	1,648,000	2,774,180	1.6834	1.504	1.495	1.513	1.495	1.549	1,840,327	1.5074	-0.59%
2023-04-25	0	1.690	1.680	1.690	1.680	1.690	248,000	417,780	1.6846	1.513	1.504	1.513	1.504	1.513	276,942	1.5085	-1.17%
2023-04-24	0	1.710	1.670	1.710	1.670	1.710	540,000	908,240	1.6819	1.531	1.495	1.531	1.495	1.531	603,020	1.5062	1.79%
2023-04-21	0	1.680	1.670	1.680	1.670	1.690	6,290,000	10,531,380	1.6743	1.504	1.495	1.504	1.495	1.513	7,024,063	1.4993	-0.59%
2023-04-20	0	1.690	1.680	1.690	1.680	1.700	208,000	351,540	1.6901	1.513	1.504	1.513	1.504	1.522	232,274	1.5135	0.60%
2023-04-19	0	1.680	1.680	1.690	1.670	1.680	482,000	809,240	1.6789	1.504	1.504	1.513	1.495	1.504	538,251	1.5035	0.60%
2023-04-18	0	1.670	1.670	1.680	1.670	1.700	5,791,660	9,696,232	1.6742	1.495	1.495	1.504	1.495	1.522	6,467,565	1.4992	-1.18%
2023-04-17	0	1.690	1.690	1.700	1.680	1.710	550,000	928,180	1.6876	1.513	1.513	1.522	1.504	1.531	614,187	1.5112	0.60%
2023-04-14	0	1.680	1.670	1.720	1.670	1.850	2,112,000	3,613,200	1.7108	1.504	1.495	1.540	1.495	1.657	2,358,477	1.5320	0.60%
2023-04-13	0	1.670	1.660	1.700	1.670	1.710	3,610,000	6,112,720	1.6933	1.495	1.487	1.522	1.495	1.531	4,031,298	1.5163	0.00%
2023-04-12	0	1.670	1.660	1.700	1.670	1.710	1,068,000	1,797,780	1.6833	1.495	1.487	1.522	1.495	1.531	1,192,639	1.5074	-1.18%
2023-04-11	0	1.690	1.700	1.720	1.690	1.720	552,000	941,020	1.7047	1.513	1.522	1.540	1.513	1.540	616,420	1.5266	-1.74%
2023-04-06	0	1.720	1.710	1.740	1.700	1.740	238,000	408,760	1.7175	1.540	1.531	1.558	1.522	1.558	265,775	1.5380	0.00%
2023-04-04	0	1.720	1.720	1.770	1.720	1.730	30,000	51,880	1.7293	1.540	1.540	1.585	1.540	1.549	33,501	1.5486	-0.58%
2023-04-03	0	1.730	1.720	1.760	1.720	1.730	30,000	51,880	1.7293	1.549	1.540	1.576	1.540	1.549	33,501	1.5486	0.00%
2023-03-31	0	1.730	1.720	1.730	1.730	1.750	70,000	121,160	1.7309	1.549	1.540	1.549	1.549	1.567	78,169	1.5500	0.58%
2023-03-30	0	1.720	1.720	1.730	1.710	1.750	1,446,000	2,506,480	1.7334	1.540	1.540	1.549	1.531	1.567	1,614,753	1.5522	-1.15%
2023-03-29	0	1.740	1.740	1.800	1.720	1.780	542,000	948,960	1.7508	1.558	1.558	1.612	1.540	1.594	605,253	1.5679	1.16%
2023-03-28	0	1.720	1.720	1.750	1.720	1.730	572,000	984,600	1.7213	1.540	1.540	1.567	1.540	1.549	638,754	1.5414	-2.27%
2023-03-27	0	1.760	1.720	1.760	1.710	1.760	104,000	178,520	1.7165	1.576	1.540	1.576	1.531	1.576	116,137	1.5371	1.73%
2023-03-24	0	1.730	1.720	1.750	1.730	1.760	412,000	715,900	1.7376	1.549	1.540	1.567	1.549	1.576	460,082	1.5560	-1.70%
2023-03-23	0	1.760	1.740	1.800	1.740	1.760	253,288	443,346	1.7504	1.576	1.558	1.612	1.558	1.576	282,847	1.5674	1.15%
2023-03-22	0	1.740	1.740	1.800	1.740	1.760	248,000	432,720	1.7448	1.558	1.558	1.612	1.558	1.576	276,942	1.5625	0.00%
2023-03-21	0	1.740	1.730	1.770	1.730	1.750	100,000	174,560	1.7456	1.558	1.549	1.585	1.549	1.567	111,670	1.5632	0.00%
2023-03-20	0	1.740	1.720	1.740	1.740	1.770	314,000	552,480	1.7595	1.558	1.540	1.558	1.558	1.585	350,645	1.5756	-1.69%
2023-03-17	0	1.770	1.770	1.800	1.750	1.790	258,000	457,220	1.7722	1.585	1.585	1.612	1.567	1.603	288,109	1.5870	-0.56%
2023-03-16	0	1.780	1.780	1.810	1.780	1.800	42,000	75,560	1.7990	1.594	1.594	1.621	1.594	1.612	46,902	1.6110	-1.11%
2023-03-15	0	1.800	1.780	1.830	-	-	0	0	-	1.612	1.594	1.639	-	-	0	-	0.00%
2023-03-14	0	1.800	1.780	1.800	1.800	1.830	188,000	343,680	1.8281	1.612	1.594	1.612	1.612	1.639	209,940	1.6370	2.27%
2023-03-13	0	1.760	1.760	1.800	-	-	0	0	-	1.576	1.576	1.612	-	-	0	-	0.00%
2023-03-10	0	1.760	1.730	1.810	1.760	1.800	140,000	250,260	1.7876	1.576	1.549	1.621	1.576	1.612	156,338	1.6008	-2.76%
2023-03-09	0	1.810	1.800	1.830	-	-	2,000	3,500	1.7500	1.621	1.612	1.639	-	-	2,233	1.5671	0.00%
2023-03-08	0	1.810	1.790	1.830	-	-	0	0	-	1.621	1.603	1.639	-	-	0	-	0.00%
2023-03-07	0	1.810	1.810	1.830	1.800	1.830	62,000	111,920	1.8052	1.621	1.621	1.639	1.612	1.639	69,236	1.6165	-1.09%
2023-03-06	0	1.830	1.790	1.830	1.810	1.830	28,000	51,120	1.8257	1.639	1.603	1.639	1.621	1.639	31,268	1.6349	0.55%
2023-03-03	0	1.820	1.800	1.840	-	-	0	0	-	1.630	1.612	1.648	-	-	0	-	0.00%
2023-03-02	0	1.820	1.790	1.850	-	-	0	0	-	1.630	1.603	1.657	-	-	0	-	0.00%
2023-03-01	0	1.820	1.820	1.850	-	-	0	0	-	1.630	1.630	1.657	-	-	0	-	0.00%
2023-02-28	0	1.820	1.800	1.850	-	-	0	0	-	1.630	1.612	1.657	-	-	0	-	0.00%
2023-02-27	0	1.820	1.800	1.840	-	-	0	0	-	1.630	1.612	1.648	-	-	0	-	0.00%
2023-02-24	0	1.820	1.800	1.840	1.820	1.880	18,000	33,120	1.8400	1.630	1.612	1.648	1.630	1.684	20,101	1.6477	0.00%
2023-02-23	0	1.820	1.820	1.850	1.820	1.830	54,000	98,800	1.8296	1.630	1.630	1.657	1.630	1.639	60,302	1.6384	-0.55%
2023-02-22	0	1.830	1.800	1.850	-	-	0	0	-	1.639	1.612	1.657	-	-	0	-	0.00%
2023-02-21	0	1.830	1.810	1.850	1.810	1.830	144,000	263,480	1.8297	1.639	1.621	1.657	1.621	1.639	160,805	1.6385	0.00%
2023-02-20	0	1.830	1.830	1.850	1.800	1.830	250,000	452,280	1.8091	1.639	1.639	1.657	1.612	1.639	279,176	1.6201	0.00%
2023-02-17	0	1.830	1.830	1.850	1.830	1.840	30,000	55,180	1.8393	1.639	1.639	1.657	1.639	1.648	33,501	1.6471	-0.54%
2023-02-16	0	1.840	1.840	1.860	1.830	1.850	132,000	243,220	1.8426	1.648	1.648	1.666	1.639	1.657	147,405	1.6500	1.10%
2023-02-15	0	1.820	1.820	1.850	1.820	1.850	82,000	150,420	1.8344	1.630	1.630	1.657	1.630	1.657	91,570	1.6427	-1.62%
2023-02-14	0	1.850	1.830	1.880	1.850	1.870	116,000	215,220	1.8553	1.657	1.639	1.684	1.657	1.675	129,538	1.6614	0.00%
2023-02-13	0	1.850	1.830	1.850	-	-	0	0	-	1.657	1.639	1.657	-	-	0	-	-0.54%
2023-02-10	0	1.860	1.830	1.870	-	-	0	0	-	1.666	1.639	1.675	-	-	0	-	0.00%
2023-02-09	0	1.860	1.850	1.860	1.840	1.860	132,000	244,560	1.8527	1.666	1.657	1.666	1.648	1.666	147,405	1.6591	1.64%
2023-02-08	0	1.830	1.820	1.850	1.830	1.850	174,000	320,580	1.8424	1.639	1.630	1.657	1.639	1.657	194,306	1.6499	0.00%
2023-02-07	0	1.830	1.840	1.860	1.820	1.840	52,000	95,300	1.8327	1.639	1.648	1.666	1.630	1.648	58,069	1.6412	-1.61%
2023-02-06	0	1.860	1.850	1.860	1.840	1.860	104,000	192,440	1.8504	1.666	1.657	1.666	1.648	1.666	116,137	1.6570	1.09%
2023-02-03	0	1.840	1.830	1.880	1.840	1.860	4,000	7,400	1.8500	1.648	1.639	1.684	1.648	1.666	4,467	1.6567	0.00%
2023-02-02	0	1.840	1.840	1.860	1.830	1.860	236,000	436,100	1.8479	1.648	1.648	1.666	1.639	1.666	263,542	1.6548	-1.08%
2023-02-01	0	1.860	1.860	1.890	1.840	1.860	74,000	136,440	1.8438	1.666	1.666	1.692	1.648	1.666	82,636	1.6511	1.09%
2023-01-31	0	1.840	1.830	1.850	-	-	0	0	-	1.648	1.639	1.657	-	-	0	-	0.00%
2023-01-30	0	1.840	1.840	1.860	1.840	1.880	176,000	326,880	1.8573	1.648	1.648	1.666	1.648	1.684	196,540	1.6632	-1.08%
2023-01-27	0	1.860	1.850	1.890	1.840	1.860	192,000	354,980	1.8489	1.666	1.657	1.692	1.648	1.666	214,407	1.6556	0.54%
2023-01-26	0	1.850	1.850	1.910	1.840	1.860	354,000	655,860	1.8527	1.657	1.657	1.710	1.648	1.666	395,313	1.6591	0.54%
2023-01-20	0	1.840	1.840	1.860	1.840	1.860	90,334	166,661	1.8449	1.648	1.648	1.666	1.648	1.666	100,876	1.6521	0.00%
2023-01-19	0	1.840	1.830	1.850	1.840	1.850	92,000	169,580	1.8433	1.648	1.639	1.657	1.648	1.657	102,737	1.6506	0.55%
2023-01-18	0	1.830	1.830	1.840	1.830	1.850	88,000	161,540	1.8357	1.639	1.639	1.648	1.639	1.657	98,270	1.6438	0.00%
2023-01-17	0	1.830	1.820	1.860	1.830	1.860	1,502,000	2,755,540	1.8346	1.639	1.630	1.666	1.639	1.666	1,677,288	1.6429	-1.61%
2023-01-16	0	1.860	1.840	1.860	1.840	1.860	216,000	400,540	1.8544	1.666	1.648	1.666	1.648	1.666	241,208	1.6606	0.54%
2023-01-13	0	1.850	1.840	1.880	1.840	1.870	140,000	259,400	1.8529	1.657	1.648	1.684	1.648	1.675	156,338	1.6592	0.00%
2023-01-12	0	1.850	1.850	1.860	1.850	1.860	20,000	37,120	1.8560	1.657	1.657	1.666	1.657	1.666	22,334	1.6620	0.00%
2023-01-11	0	1.850	1.850	1.860	1.850	1.860	116,000	215,020	1.8536	1.657	1.657	1.666	1.657	1.666	129,538	1.6599	-0.54%
2023-01-10	0	1.860	1.860	1.870	1.850	1.860	54,000	100,160	1.8548	1.666	1.666	1.675	1.657	1.666	60,302	1.6610	-1.06%
2023-01-09	0	1.880	1.860	1.890	1.830	1.880	222,000	410,840	1.8506	1.684	1.666	1.692	1.639	1.684	247,908	1.6572	1.08%
2023-01-06	0	1.860	1.850	1.860	1.830	1.870	110,000	203,460	1.8496	1.666	1.657	1.666	1.639	1.675	122,837	1.6563	-0.53%
2023-01-05	0	1.870	1.850	1.870	1.840	1.890	408,000	757,080	1.8556	1.675	1.657	1.675	1.648	1.692	455,615	1.6617	0.54%
2023-01-04	0	1.860	1.870	1.880	1.850	1.920	534,000	997,600	1.8682	1.666	1.675	1.684	1.657	1.719	596,319	1.6729	0.54%
2023-01-03	0	1.850	1.850	1.900	-	-	0	0	-	1.657	1.657	1.701	-	-	0	-	0.54%
2022-12-30	0	1.840	1.830	1.920	-	-	0	0	-	1.648	1.639	1.719	-	-	0	-	0.00%
2022-12-29	0	1.840	1.830	1.900	-	-	0	0	-	1.648	1.639	1.701	-	-	0	-	0.00%
2022-12-28	0	1.840	1.840	1.900	1.830	1.830	18,000	32,960	1.8311	1.648	1.648	1.701	1.639	1.639	20,101	1.6397	-1.08%
2022-12-23	0	1.860	1.780	1.910	-	-	0	0	-	1.666	1.594	1.710	-	-	0	-	0.00%
2022-12-22	0	1.860	1.850	1.890	1.810	1.900	30,000	56,540	1.8847	1.666	1.657	1.692	1.621	1.701	33,501	1.6877	-0.53%
2022-12-21	0	1.870	1.830	1.880	1.800	1.880	94,000	175,900	1.8713	1.675	1.639	1.684	1.612	1.684	104,970	1.6757	3.89%
2022-12-20	0	1.800	1.800	1.910	1.700	1.760	26,000	45,400	1.7462	1.612	1.612	1.710	1.522	1.576	29,034	1.5637	-2.17%
2022-12-19	0	1.840	1.840	1.890	1.840	1.960	276,000	518,520	1.8787	1.648	1.648	1.692	1.648	1.755	308,210	1.6824	-5.64%
2022-12-16	0	1.950	1.950	2.000	1.950	1.950	10,000	19,500	1.9500	1.746	1.746	1.791	1.746	1.746	11,167	1.7462	0.00%
2022-12-15	0	1.950	1.950	2.000	1.950	1.950	10,000	19,500	1.9500	1.746	1.746	1.791	1.746	1.746	11,167	1.7462	-0.51%
2022-12-14	0	1.960	1.950	1.960	1.940	2.030	128,000	252,700	1.9742	1.755	1.746	1.755	1.737	1.818	142,938	1.7679	0.51%
2022-12-13	0	1.950	1.950	1.970	1.950	1.950	86,000	167,700	1.9500	1.746	1.746	1.764	1.746	1.746	96,036	1.7462	0.00%
2022-12-12	0	1.950	1.950	2.010	-	-	0	0	-	1.746	1.746	1.800	-	-	0	-	0.00%
2022-12-09	0	1.950	1.950	1.970	1.910	1.960	102,660	199,587	1.9442	1.746	1.746	1.764	1.710	1.755	114,641	1.7410	3.17%
2022-12-08	0	1.890	1.870	1.960	-	-	0	0	-	1.692	1.675	1.755	-	-	0	-	0.00%
2022-12-07	0	1.890	1.850	1.940	-	-	0	0	-	1.692	1.657	1.737	-	-	0	-	0.00%
2022-12-06	0	1.890	1.890	1.900	1.880	1.900	130,000	246,880	1.8991	1.692	1.692	1.701	1.684	1.701	145,171	1.7006	-0.53%
2022-12-05	0	1.900	1.900	1.940	1.900	1.950	84,000	162,920	1.9395	1.701	1.701	1.737	1.701	1.746	93,803	1.7368	-2.06%
2022-12-02	0	1.940	1.940	1.970	1.940	1.940	17,600	34,080	1.9364	1.737	1.737	1.764	1.737	1.737	19,654	1.7340	2.11%
2022-12-01	0	1.900	1.900	1.950	-	-	0	0	-	1.701	1.701	1.746	-	-	0	-	0.00%
2022-11-30	0	1.900	1.860	1.950	-	-	0	0	-	1.701	1.666	1.746	-	-	0	-	0.00%
2022-11-29	0	1.900	1.900	1.930	-	-	0	0	-	1.701	1.701	1.728	-	-	0	-	0.00%
2022-11-28	0	1.900	1.860	1.960	-	-	0	0	-	1.701	1.666	1.755	-	-	0	-	0.00%
2022-11-25	0	1.900	1.900	2.060	-	-	0	0	-	1.701	1.701	1.845	-	-	0	-	0.00%
2022-11-24	0	1.900	1.860	2.080	-	-	0	0	-	1.701	1.666	1.863	-	-	0	-	0.00%
2022-11-23	0	1.900	1.890	1.950	-	-	0	0	-	1.701	1.692	1.746	-	-	0	-	0.00%
2022-11-22	0	1.900	1.860	2.140	1.850	1.900	54,980	103,908	1.8899	1.701	1.666	1.916	1.657	1.701	61,396	1.6924	2.70%
2022-11-21	0	1.850	1.850	1.880	1.850	1.900	52,000	98,700	1.8981	1.657	1.657	1.684	1.657	1.701	58,069	1.6997	-2.12%
2022-11-18	0	1.890	1.890	1.940	1.880	1.940	24,000	46,420	1.9342	1.692	1.692	1.737	1.684	1.737	26,801	1.7320	-0.53%
2022-11-17	0	1.900	1.860	1.940	-	-	0	0	-	1.701	1.666	1.737	-	-	0	-	0.00%
2022-11-16	0	1.900	1.850	1.950	1.900	1.900	32,000	62,100	1.9406	1.701	1.657	1.746	1.701	1.701	35,734	1.7378	-3.55%
2022-11-15	0	1.970	1.950	1.970	1.950	1.970	8,000	15,680	1.9600	1.764	1.746	1.764	1.746	1.764	8,934	1.7552	3.68%
2022-11-14	0	1.900	1.900	1.920	1.840	1.900	86,000	161,480	1.8777	1.701	1.701	1.719	1.648	1.701	96,036	1.6814	3.83%
2022-11-11	0	1.830	1.800	1.830	1.770	1.880	132,000	244,820	1.8547	1.639	1.612	1.639	1.585	1.684	147,405	1.6609	7.65%
2022-11-10	0	1.700	1.710	1.810	1.700	1.710	44,000	78,240	1.7782	1.522	1.531	1.621	1.522	1.531	49,135	1.5923	-5.56%
2022-11-09	0	1.800	1.800	1.850	-	-	0	0	-	1.612	1.612	1.657	-	-	0	-	1.12%
2022-11-08	0	1.780	1.780	1.840	-	-	0	0	-	1.594	1.594	1.648	-	-	0	-	1.14%
2022-11-07	0	1.760	1.760	1.840	-	-	0	0	-	1.576	1.576	1.648	-	-	0	-	0.00%
2022-11-04	0	1.760	1.760	1.850	-	-	0	0	-	1.576	1.576	1.657	-	-	0	-	1.73%
2022-11-03	0	1.730	1.690	1.730	-	-	0	0	-	1.549	1.513	1.549	-	-	0	-	0.00%
2022-11-02	0	1.730	1.730	1.880	-	-	0	0	-	1.549	1.549	1.684	-	-	0	-	2.37%
2022-11-01	0	1.690	1.690	1.750	1.690	1.750	14,000	23,900	1.7071	1.513	1.513	1.567	1.513	1.567	15,634	1.5287	-1.74%
2022-10-31	0	1.720	1.680	1.720	-	-	0	0	-	1.540	1.504	1.540	-	-	0	-	0.00%
2022-10-28	0	1.720	1.680	1.720	-	-	0	0	-	1.540	1.504	1.540	-	-	0	-	-1.15%
2022-10-27	0	1.740	1.690	1.910	1.740	1.740	10,000	17,400	1.7400	1.558	1.513	1.710	1.558	1.558	11,167	1.5582	0.00%
2022-10-26	0	1.740	1.680	1.740	-	-	0	0	-	1.558	1.504	1.558	-	-	0	-	-0.57%
2022-10-25	0	1.750	1.660	1.750	-	-	0	0	-	1.567	1.487	1.567	-	-	0	-	-0.57%
2022-10-24	0	1.760	1.710	1.760	1.750	1.770	78,000	136,780	1.7536	1.576	1.531	1.576	1.567	1.585	87,103	1.5703	-2.22%
2022-10-21	0	1.800	1.760	1.810	-	-	0	0	-	1.612	1.576	1.621	-	-	0	-	0.00%
2022-10-20	0	1.800	1.760	1.810	-	-	0	0	-	1.612	1.576	1.621	-	-	0	-	0.00%
2022-10-19	0	1.800	1.800	1.840	1.800	1.800	28,000	50,400	1.8000	1.612	1.612	1.648	1.612	1.612	31,268	1.6119	0.00%
2022-10-18	0	1.800	1.800	1.840	1.800	1.800	10,000	18,000	1.8000	1.612	1.612	1.648	1.612	1.612	11,167	1.6119	-2.17%
2022-10-17	0	1.840	1.780	1.840	1.780	1.850	30,000	55,100	1.8367	1.648	1.594	1.648	1.594	1.657	33,501	1.6447	0.00%
2022-10-14	0	1.840	1.800	1.850	-	-	0	0	-	1.648	1.612	1.657	-	-	0	-	0.00%
2022-10-13	0	1.840	1.770	1.840	-	-	0	0	-	1.648	1.585	1.648	-	-	0	-	0.00%
2022-10-12	0	1.840	1.760	1.840	-	-	0	0	-	1.648	1.576	1.648	-	-	0	-	-1.08%
2022-10-11	0	1.860	1.770	1.860	-	-	0	0	-	1.666	1.585	1.666	-	-	0	-	-1.06%
2022-10-10	0	1.880	1.790	1.880	1.780	1.910	32,000	59,420	1.8569	1.684	1.603	1.684	1.594	1.710	35,734	1.6628	4.44%
2022-10-07	0	1.800	1.780	1.800	-	-	0	0	-	1.612	1.594	1.612	-	-	0	-	-0.55%
2022-10-06	0	1.810	1.790	1.830	-	-	0	0	-	1.621	1.603	1.639	-	-	0	-	0.00%
2022-10-05	0	1.810	1.790	1.830	1.810	1.820	56,000	101,560	1.8136	1.621	1.603	1.639	1.621	1.630	62,535	1.6240	2.26%
2022-10-03	0	1.770	1.770	1.800	1.750	1.840	12,000	21,900	1.8250	1.585	1.585	1.612	1.567	1.648	13,400	1.6343	-0.56%
2022-09-30	0	1.780	1.760	1.840	-	-	0	0	-	1.594	1.576	1.648	-	-	0	-	0.00%
2022-09-29	0	1.780	1.780	1.830	1.760	1.900	140,000	253,560	1.8111	1.594	1.594	1.639	1.576	1.701	156,338	1.6219	-6.32%
2022-09-28	0	1.900	1.800	1.980	1.800	2.040	128,000	239,280	1.8694	1.701	1.612	1.773	1.612	1.827	142,938	1.6740	-6.86%
2022-09-27	0	2.040	2.010	2.040	2.040	2.040	20,000	40,800	2.0400	1.827	1.800	1.827	1.827	1.827	22,334	1.8268	-0.97%
2022-09-26	0	2.060	2.060	2.110	2.060	2.130	40,000	84,920	2.1230	1.845	1.845	1.889	1.845	1.907	44,668	1.9011	-2.83%
2022-09-23	0	2.120	2.100	2.160	-	-	0	0	-	1.898	1.881	1.934	-	-	0	-	0.00%
2022-09-22	0	2.120	2.130	2.160	2.120	2.120	4,000	8,480	2.1200	1.898	1.907	1.934	1.898	1.898	4,467	1.8984	-0.93%
2022-09-21	0	2.140	2.140	2.180	2.140	2.210	10,000	21,700	2.1700	1.916	1.916	1.952	1.916	1.979	11,167	1.9432	-1.83%
2022-09-20	0	2.180	2.180	2.220	2.180	2.180	2,000	4,360	2.1800	1.952	1.952	1.988	1.952	1.952	2,233	1.9522	1.87%
2022-09-19	0	2.140	2.120	2.210	-	-	0	0	-	1.916	1.898	1.979	-	-	0	-	0.00%
2022-09-16	0	2.140	2.120	2.200	-	-	0	0	-	1.916	1.898	1.970	-	-	0	-	0.00%
2022-09-15	0	2.140	2.130	2.140	2.140	2.150	24,000	51,480	2.1450	1.916	1.907	1.916	1.916	1.925	26,801	1.9208	-2.28%
2022-09-14	0	2.190	2.150	2.190	2.190	2.190	2,000	4,380	2.1900	1.961	1.925	1.961	1.961	1.961	2,233	1.9611	0.00%
2022-09-13	0	2.190	2.150	2.200	-	-	0	0	-	1.961	1.925	1.970	-	-	0	-	0.00%
2022-09-09	0	2.190	2.160	2.200	-	-	0	0	-	1.961	1.934	1.970	-	-	0	-	0.00%
2022-09-08	0	2.190	2.150	2.220	-	-	0	0	-	1.961	1.925	1.988	-	-	0	-	0.00%
2022-09-07	0	2.190	2.150	2.190	2.150	2.200	28,400	61,240	2.1563	1.961	1.925	1.961	1.925	1.970	31,714	1.9310	0.92%
2022-09-06	0	2.170	2.170	2.200	-	-	0	0	-	1.943	1.943	1.970	-	-	0	-	1.28%
2022-09-05	0	2.150	2.150	2.200	2.150	2.200	36,000	79,100	2.1972	1.919	1.919	1.963	1.919	1.963	40,342	1.9607	-2.27%
2022-09-02	0	2.200	2.150	2.210	-	-	0	0	-	1.963	1.919	1.972	-	-	0	-	0.00%
2022-09-01	0	2.200	2.160	2.200	-	-	0	0	-	1.963	1.928	1.963	-	-	0	-	0.00%
2022-08-31	0	2.200	2.190	2.200	2.200	2.200	18,000	39,600	2.2000	1.963	1.954	1.963	1.963	1.963	20,171	1.9632	1.85%
2022-08-30	0	2.160	2.170	2.200	-	-	0	0	-	1.928	1.936	1.963	-	-	0	-	0.00%
2022-08-29	0	2.160	2.160	2.180	2.160	2.180	4,880	10,554	2.1627	1.928	1.928	1.945	1.928	1.945	5,469	1.9299	0.47%
2022-08-26	0	2.150	2.150	2.200	-	-	0	0	-	1.919	1.919	1.963	-	-	0	-	0.00%
2022-08-25	0	2.150	2.150	2.200	2.150	2.160	40,000	86,360	2.1590	1.919	1.919	1.963	1.919	1.928	44,824	1.9266	-0.92%
2022-08-24	0	2.170	2.160	2.190	-	-	0	0	-	1.936	1.928	1.954	-	-	0	-	0.00%
2022-08-23	0	2.170	2.160	2.200	-	-	0	0	-	1.936	1.928	1.963	-	-	0	-	0.00%
2022-08-22	0	2.170	2.170	2.200	2.160	2.170	10,000	21,640	2.1640	1.936	1.936	1.963	1.928	1.936	11,206	1.9311	-1.36%
2022-08-19	0	2.200	2.180	2.200	2.180	2.200	14,000	30,760	2.1971	1.963	1.945	1.963	1.945	1.963	15,689	1.9607	0.00%
2022-08-18	0	2.200	2.180	2.200	-	-	0	0	-	1.963	1.945	1.963	-	-	0	-	0.00%
2022-08-17	0	2.200	2.180	2.230	2.200	2.200	16,000	35,200	2.2000	1.963	1.945	1.990	1.963	1.963	17,930	1.9632	1.38%
2022-08-16	0	2.170	2.170	2.220	-	-	0	0	-	1.936	1.936	1.981	-	-	0	-	0.46%
2022-08-15	0	2.160	2.160	2.210	-	-	0	0	-	1.928	1.928	1.972	-	-	0	-	0.00%
2022-08-12	0	2.160	2.160	2.230	-	-	0	0	-	1.928	1.928	1.990	-	-	0	-	0.00%
2022-08-11	0	2.160	2.160	2.230	2.160	2.180	20,000	43,300	2.1650	1.928	1.928	1.990	1.928	1.945	22,412	1.9320	-1.37%
2022-08-10	0	2.190	2.180	2.230	-	-	0	0	-	1.954	1.945	1.990	-	-	0	-	0.00%
2022-08-09	0	2.190	2.190	2.240	2.190	2.250	24,000	53,600	2.2333	1.954	1.954	1.999	1.954	2.008	26,895	1.9930	1.39%
2022-08-08	0	2.160	2.160	2.240	2.160	2.200	50,000	109,540	2.1908	1.928	1.928	1.999	1.928	1.963	56,031	1.9550	-4.85%
2022-08-05	0	2.270	2.220	2.280	2.200	2.270	46,000	101,900	2.2152	2.026	1.981	2.035	1.963	2.026	51,548	1.9768	0.89%
2022-08-04	0	2.250	2.240	2.280	2.180	2.300	112,000	249,740	2.2298	2.008	1.999	2.035	1.945	2.052	125,509	1.9898	-2.17%
2022-08-03	0	2.300	2.300	2.350	2.300	2.300	4,000	9,200	2.3000	2.052	2.052	2.097	2.052	2.052	4,482	2.0524	0.00%
2022-08-02	0	2.300	2.300	2.340	2.300	2.320	16,000	36,860	2.3038	2.052	2.052	2.088	2.052	2.070	17,930	2.0558	-2.13%
2022-08-01	0	2.350	2.300	2.350	-	-	0	0	-	2.097	2.052	2.097	-	-	0	-	0.00%
2022-07-29	0	2.350	2.300	2.350	-	-	0	0	-	2.097	2.052	2.097	-	-	0	-	0.00%
2022-07-28	0	2.350	2.310	2.350	2.350	2.350	12,000	28,200	2.3500	2.097	2.061	2.097	2.097	2.097	13,447	2.0971	0.00%
2022-07-27	0	2.350	2.310	2.350	-	-	0	0	-	2.097	2.061	2.097	-	-	0	-	0.00%
2022-07-26	0	2.350	2.320	2.370	2.300	2.350	84,000	196,220	2.3360	2.097	2.070	2.115	2.052	2.097	94,131	2.0845	-0.42%
2022-07-25	0	2.360	2.350	2.420	-	-	0	0	-	2.106	2.097	2.160	-	-	0	-	0.00%
2022-07-22	0	2.360	2.350	2.360	2.360	2.360	2,000	4,720	2.3600	2.106	2.097	2.106	2.106	2.106	2,241	2.1060	-2.48%
2022-07-21	0	2.420	2.340	2.420	2.410	2.420	16,000	38,660	2.4163	2.160	2.088	2.160	2.151	2.160	17,930	2.1562	0.83%
2022-07-20	0	2.400	2.340	2.420	-	-	0	0	-	2.142	2.088	2.160	-	-	0	-	0.00%
2022-07-19	0	2.400	2.350	2.400	2.370	2.400	20,000	47,700	2.3850	2.142	2.097	2.142	2.115	2.142	22,412	2.1283	3.45%
2022-07-18	0	2.320	2.300	2.370	2.320	2.320	2,000	4,640	2.3200	2.070	2.052	2.115	2.070	2.070	2,241	2.0703	-0.85%
2022-07-15	0	2.340	2.300	2.340	2.320	2.360	34,000	78,960	2.3224	2.088	2.052	2.088	2.070	2.106	38,101	2.0724	-0.85%
2022-07-14	0	2.360	2.360	2.380	-	-	0	0	-	2.106	2.106	2.124	-	-	0	-	0.00%
2022-07-13	0	2.360	2.360	2.430	2.360	2.370	4,000	9,460	2.3650	2.106	2.106	2.168	2.106	2.115	4,482	2.1105	-0.42%
2022-07-12	0	2.370	2.370	2.410	-	-	0	0	-	2.115	2.115	2.151	-	-	0	-	0.00%
2022-07-11	0	2.370	2.370	2.410	2.370	2.370	2,000	4,740	2.3700	2.115	2.115	2.151	2.115	2.115	2,241	2.1149	0.00%
2022-07-08	0	2.370	2.370	2.410	-	-	0	0	-	2.115	2.115	2.151	-	-	0	-	0.00%
2022-07-07	0	2.370	2.370	2.400	-	-	0	0	-	2.115	2.115	2.142	-	-	0	-	0.42%
2022-07-06	0	2.360	2.360	2.480	2.360	2.380	10,000	23,700	2.3700	2.106	2.106	2.213	2.106	2.124	11,206	2.1149	-1.67%
2022-07-05	0	2.400	2.380	2.470	2.400	2.420	22,000	52,960	2.4073	2.142	2.124	2.204	2.142	2.160	24,653	2.1482	-1.64%
2022-07-04	0	2.440	2.440	2.450	2.430	2.450	28,000	68,240	2.4371	2.177	2.177	2.186	2.168	2.186	31,377	2.1748	-0.41%
2022-06-30	0	2.450	2.370	2.480	2.420	2.450	30,000	73,320	2.4440	2.186	2.115	2.213	2.160	2.186	33,618	2.1810	1.24%
2022-06-29	0	2.420	2.410	2.450	2.410	2.420	6,000	14,500	2.4167	2.160	2.151	2.186	2.151	2.160	6,724	2.1566	-1.22%
2022-06-28	0	2.450	2.400	2.460	2.450	2.450	4,000	9,800	2.4500	2.186	2.142	2.195	2.186	2.186	4,482	2.1863	0.41%
2022-06-27	0	2.440	2.420	2.460	2.360	2.440	70,640	167,209	2.3671	2.177	2.160	2.195	2.106	2.177	79,160	2.1123	-1.21%
2022-06-24	0	2.470	2.430	2.480	-	-	0	0	-	2.204	2.168	2.213	-	-	0	-	0.00%
2022-06-23	0	2.470	2.450	2.490	2.470	2.470	10,000	24,700	2.4700	2.204	2.186	2.222	2.204	2.204	11,206	2.2042	0.00%
2022-06-22	0	2.470	2.450	2.470	2.470	2.470	16,000	39,520	2.4700	2.204	2.186	2.204	2.204	2.204	17,930	2.2042	0.00%
2022-06-21	0	2.470	2.460	2.510	2.440	2.520	184,000	450,960	2.4509	2.204	2.195	2.240	2.177	2.249	206,193	2.1871	1.23%
2022-06-20	0	2.440	2.430	2.480	2.360	2.440	148,000	359,580	2.4296	2.177	2.168	2.213	2.106	2.177	165,851	2.1681	3.39%
2022-06-17	0	2.360	2.360	2.380	2.360	2.490	156,000	371,700	2.3827	2.106	2.106	2.124	2.106	2.222	174,816	2.1262	-5.98%
2022-06-16	0	2.510	2.450	2.510	-	-	0	0	-	2.240	2.186	2.240	-	-	0	-	0.00%
2022-06-15	0	2.510	2.470	2.510	-	-	0	0	-	2.240	2.204	2.240	-	-	0	-	0.00%
2022-06-14	0	2.510	2.460	2.510	2.510	2.510	4,000	10,040	2.5100	2.240	2.195	2.240	2.240	2.240	4,482	2.2398	-0.40%
2022-06-13	0	2.520	2.450	2.520	-	-	0	0	-	2.249	2.186	2.249	-	-	0	-	-0.40%
2022-06-10	0	2.530	2.520	2.540	2.520	2.530	11,204,000	27,450,100	2.4500	2.258	2.249	2.267	2.249	2.258	12,555,339	2.1863	0.40%
2022-06-09	0	2.520	2.490	2.520	2.520	2.520	2,000	5,040	2.5200	2.249	2.222	2.249	2.249	2.249	2,241	2.2488	0.40%
2022-06-08	0	2.510	2.480	2.520	2.510	2.510	2,000	5,020	2.5100	2.240	2.213	2.249	2.240	2.240	2,241	2.2398	0.80%
2022-06-07	0	2.490	2.460	2.520	2.490	2.490	4,000	9,960	2.4900	2.222	2.195	2.249	2.222	2.222	4,482	2.2220	0.00%
2022-06-06	0	2.490	2.450	2.520	2.490	2.520	14,000	34,980	2.4986	2.222	2.186	2.249	2.222	2.249	15,689	2.2296	1.63%
2022-06-02	0	2.450	2.450	2.490	2.440	2.450	34,000	83,200	2.4471	2.186	2.186	2.222	2.177	2.186	38,101	2.1837	-1.61%
2022-06-01	0	2.490	2.460	2.510	2.460	2.490	4,000	9,900	2.4750	2.222	2.195	2.240	2.195	2.222	4,482	2.2086	2.05%
2022-05-31	0	2.440	2.440	2.460	2.430	2.450	40,000	97,680	2.4420	2.177	2.177	2.195	2.168	2.186	44,824	2.1792	0.41%
2022-05-30	0	2.430	2.420	2.460	-	-	0	0	-	2.168	2.160	2.195	-	-	0	-	0.00%
2022-05-27	0	2.430	2.420	2.460	-	-	0	0	-	2.168	2.160	2.195	-	-	0	-	0.00%
2022-05-26	0	2.430	2.410	2.450	-	-	700,000	1,701,000	2.4300	2.168	2.151	2.186	-	-	784,429	2.1685	0.00%
2022-05-25	0	2.430	2.420	2.430	2.430	2.440	60,000	145,900	2.4317	2.168	2.160	2.168	2.168	2.177	67,237	2.1699	0.00%
2022-05-24	0	2.430	2.420	2.450	-	-	0	0	-	2.168	2.160	2.186	-	-	0	-	0.00%
2022-05-23	0	2.430	2.430	2.450	2.420	2.420	48,000	116,160	2.4200	2.168	2.168	2.186	2.160	2.160	53,789	2.1595	-0.82%
2022-05-20	0	2.450	2.450	2.460	2.440	2.460	26,000	63,700	2.4500	2.186	2.186	2.195	2.177	2.195	29,136	2.1863	2.08%
2022-05-19	0	2.400	2.400	2.420	2.400	2.460	144,000	349,340	2.4260	2.142	2.142	2.160	2.142	2.195	161,368	2.1649	-2.83%
2022-05-18	0	2.470	2.470	2.480	2.460	2.510	40,000	98,660	2.4665	2.204	2.204	2.213	2.195	2.240	44,824	2.2010	-0.80%
2022-05-17	0	2.490	2.460	2.510	2.440	2.510	138,000	343,460	2.4888	2.222	2.195	2.240	2.177	2.240	154,644	2.2210	0.00%
2022-05-16	0	2.490	2.460	2.480	2.450	2.490	14,000	34,520	2.4657	2.222	2.195	2.213	2.186	2.222	15,689	2.2003	-0.40%
2022-05-13	0	2.500	2.480	2.540	2.480	2.510	40,000	100,180	2.5045	2.231	2.213	2.267	2.213	2.240	44,824	2.2349	1.63%
2022-05-12	0	2.460	2.450	2.470	2.470	2.500	34,000	84,820	2.4947	2.195	2.186	2.204	2.204	2.231	38,101	2.2262	-1.60%
2022-05-11	0	2.500	2.500	2.520	2.500	2.500	16,000	40,000	2.5000	2.231	2.231	2.249	2.231	2.231	17,930	2.2309	0.40%
2022-05-10	0	2.490	2.480	2.500	2.440	2.520	186,000	460,500	2.4758	2.222	2.213	2.231	2.177	2.249	208,434	2.2093	-2.73%
2022-05-06	0	2.560	2.550	2.560	2.550	2.570	44,000	112,520	2.5573	2.284	2.276	2.284	2.276	2.293	49,307	2.2820	-2.66%
2022-05-05	0	2.630	2.610	2.640	2.600	2.630	62,000	162,240	2.6168	2.347	2.329	2.356	2.320	2.347	69,478	2.3351	-0.75%
2022-05-04	0	2.650	2.650	2.660	2.610	2.720	43,600	115,608	2.6516	2.365	2.365	2.374	2.329	2.427	48,859	2.3662	5.16%
2022-05-03	0	2.770	2.770	2.780	2.770	2.770	20,000	55,400	2.7700	2.249	2.249	2.257	2.249	2.249	24,636	2.2488	0.00%
2022-04-29	0	2.770	2.750	2.860	-	-	0	0	-	2.249	2.233	2.322	-	-	0	-	0.00%
2022-04-28	0	2.770	2.750	2.780	-	-	0	0	-	2.249	2.233	2.257	-	-	0	-	0.00%
2022-04-27	0	2.770	2.730	2.770	2.740	2.770	16,000	43,980	2.7488	2.249	2.216	2.249	2.224	2.249	19,709	2.2315	-0.36%
2022-04-26	0	2.780	2.750	2.800	-	-	0	0	-	2.257	2.233	2.273	-	-	0	-	0.00%
2022-04-25	0	2.780	2.750	2.780	-	-	0	0	-	2.257	2.233	2.257	-	-	0	-	-0.71%
2022-04-22	0	2.800	2.760	2.830	2.800	2.800	30,000	84,000	2.8000	2.273	2.241	2.297	2.273	2.273	36,954	2.2731	-0.36%
2022-04-21	0	2.810	2.760	2.810	2.780	2.830	40,000	112,380	2.8095	2.281	2.241	2.281	2.257	2.297	49,271	2.2808	0.00%
2022-04-20	0	2.810	2.770	2.810	2.810	2.880	102,000	287,160	2.8153	2.281	2.249	2.281	2.281	2.338	125,642	2.2855	0.36%
2022-04-19	0	2.800	2.750	2.890	2.800	2.800	84,000	235,200	2.8000	2.273	2.233	2.346	2.273	2.273	103,470	2.2731	-1.75%
2022-04-14	0	2.850	2.840	2.850	2.770	2.890	274,000	770,160	2.8108	2.314	2.306	2.314	2.249	2.346	337,509	2.2819	1.42%
2022-04-13	0	2.810	2.800	2.810	2.790	2.840	358,000	1,002,140	2.7993	2.281	2.273	2.281	2.265	2.306	440,979	2.2725	0.72%
2022-04-12	0	2.790	2.750	2.790	-	-	0	0	-	2.265	2.233	2.265	-	-	0	-	0.00%
2022-04-11	0	2.790	2.750	2.790	2.770	2.800	1,400,000	3,909,200	2.7923	2.265	2.233	2.265	2.249	2.273	1,724,498	2.2669	1.09%
2022-04-08	0	2.760	2.740	2.760	2.740	2.760	16,000	43,920	2.7450	2.241	2.224	2.241	2.224	2.241	19,709	2.2285	0.00%
2022-04-07	0	2.760	2.740	2.760	2.750	2.760	46,000	126,860	2.7578	2.241	2.224	2.241	2.233	2.241	56,662	2.2389	-0.72%
2022-04-06	0	2.780	2.770	2.780	2.770	2.780	70,000	194,360	2.7766	2.257	2.249	2.257	2.249	2.257	86,225	2.2541	0.36%
2022-04-04	0	2.770	2.760	2.770	2.740	2.790	78,000	216,020	2.7695	2.249	2.241	2.249	2.224	2.265	96,079	2.2484	0.73%
2022-04-01	0	2.750	2.730	2.760	2.720	2.750	58,000	158,660	2.7355	2.233	2.216	2.241	2.208	2.233	71,443	2.2208	-0.72%
2022-03-31	0	2.770	2.710	2.780	2.720	2.800	98,000	267,400	2.7286	2.249	2.200	2.257	2.208	2.273	120,715	2.2151	1.47%
2022-03-30	0	2.730	2.720	2.800	-	-	0	0	-	2.216	2.208	2.273	-	-	0	-	0.00%
2022-03-29	0	2.730	2.730	2.790	-	-	0	0	-	2.216	2.216	2.265	-	-	0	-	1.11%
2022-03-28	0	2.700	2.700	2.760	2.690	2.800	82,000	223,140	2.7212	2.192	2.192	2.241	2.184	2.273	101,006	2.2092	-2.17%
2022-03-25	0	2.760	2.730	2.780	-	-	0	0	-	2.241	2.216	2.257	-	-	0	-	0.00%
2022-03-24	0	2.760	2.730	2.840	2.760	2.770	36,000	99,460	2.7628	2.241	2.216	2.306	2.241	2.249	44,344	2.2429	0.00%
2022-03-23	0	2.760	2.730	2.780	2.730	2.760	6,000	16,440	2.7400	2.241	2.216	2.257	2.216	2.241	7,391	2.2244	-0.72%
2022-03-22	0	2.780	2.760	2.790	2.730	2.800	24,000	66,000	2.7500	2.257	2.241	2.265	2.216	2.273	29,563	2.2325	2.21%
2022-03-21	0	2.720	2.720	2.760	2.720	2.750	46,000	125,380	2.7257	2.208	2.208	2.241	2.208	2.233	56,662	2.2128	-1.45%
2022-03-18	0	2.760	2.760	2.790	2.720	2.770	72,000	198,020	2.7503	2.241	2.241	2.265	2.208	2.249	88,688	2.2328	2.60%
2022-03-17	0	2.690	2.690	2.710	2.610	2.690	72,000	190,520	2.6461	2.184	2.184	2.200	2.119	2.184	88,688	2.1482	3.46%
2022-03-16	0	2.600	2.510	2.690	2.600	2.600	20,000	52,000	2.6000	2.111	2.038	2.184	2.111	2.111	24,636	2.1108	4.84%
2022-03-15	0	2.480	2.480	2.600	2.460	2.490	128,000	315,040	2.4613	2.013	2.013	2.111	1.997	2.021	157,668	1.9981	-1.59%
2022-03-14	0	2.520	2.500	2.520	2.510	2.560	62,000	156,260	2.5203	2.046	2.030	2.046	2.038	2.078	76,371	2.0461	-4.18%
2022-03-11	0	2.630	2.630	2.670	2.600	2.670	98,000	257,500	2.6276	2.135	2.135	2.168	2.111	2.168	120,715	2.1331	-1.87%
2022-03-10	0	2.680	2.670	2.720	2.670	2.680	154,000	412,700	2.6799	2.176	2.168	2.208	2.168	2.176	189,695	2.1756	1.13%
2022-03-09	0	2.650	2.660	2.740	2.650	2.680	36,000	96,300	2.6750	2.151	2.159	2.224	2.151	2.176	44,344	2.1716	-2.21%
2022-03-08	0	2.710	2.680	2.710	2.710	2.720	22,000	59,640	2.7109	2.200	2.176	2.200	2.200	2.208	27,099	2.2008	-0.37%
2022-03-07	0	2.720	2.690	2.740	2.700	2.720	46,000	124,400	2.7043	2.208	2.184	2.224	2.192	2.208	56,662	2.1955	-1.09%
2022-03-04	0	2.750	2.700	2.750	2.750	2.750	4,000	11,000	2.7500	2.233	2.192	2.233	2.233	2.233	4,927	2.2325	-1.08%
2022-03-03	0	2.780	2.760	2.780	-	-	0	0	-	2.257	2.241	2.257	-	-	0	-	0.00%
2022-03-02	0	2.780	2.760	2.780	2.780	2.780	2,000	5,560	2.7800	2.257	2.241	2.257	2.257	2.257	2,464	2.2569	0.00%
2022-03-01	0	2.780	2.770	2.830	2.780	2.850	74,000	209,420	2.8300	2.257	2.249	2.297	2.257	2.314	91,152	2.2975	1.09%
2022-02-28	0	2.750	2.700	2.770	2.750	2.770	8,000	22,080	2.7600	2.233	2.192	2.249	2.233	2.249	9,854	2.2407	-1.43%
2022-02-25	0	2.790	2.750	2.790	2.760	2.790	104,800	290,100	2.7681	2.265	2.233	2.265	2.241	2.265	129,091	2.2473	0.72%
2022-02-24	0	2.770	2.750	2.770	2.760	2.780	84,000	232,620	2.7693	2.249	2.233	2.249	2.241	2.257	103,470	2.2482	-0.36%
2022-02-23	0	2.780	2.780	2.850	2.770	2.770	2,000	5,540	2.7700	2.257	2.257	2.314	2.249	2.249	2,464	2.2488	-0.36%
2022-02-22	0	2.790	2.790	2.840	2.750	2.780	50,000	137,560	2.7512	2.265	2.265	2.306	2.233	2.257	61,589	2.2335	-1.41%
2022-02-21	0	2.830	2.800	2.830	2.780	2.830	20,000	55,900	2.7950	2.297	2.273	2.297	2.257	2.297	24,636	2.2691	0.00%
2022-02-18	0	2.830	2.820	2.880	2.820	2.830	4,000	11,300	2.8250	2.297	2.289	2.338	2.289	2.297	4,927	2.2934	0.35%
2022-02-17	0	2.820	2.820	2.880	2.820	2.830	54,000	152,780	2.8293	2.289	2.289	2.338	2.289	2.297	66,516	2.2969	-0.35%
2022-02-16	0	2.830	2.830	2.880	2.830	2.880	104,000	297,160	2.8573	2.297	2.297	2.338	2.297	2.338	128,106	2.3196	-0.35%
2022-02-15	0	2.840	2.820	2.900	2.820	2.850	124,000	351,580	2.8353	2.306	2.289	2.354	2.289	2.314	152,741	2.3018	-2.07%
2022-02-14	0	2.900	2.860	2.900	2.860	2.910	56,000	160,380	2.8639	2.354	2.322	2.354	2.322	2.362	68,980	2.3250	-1.02%
2022-02-11	0	2.930	2.910	2.930	2.910	2.930	18,000	52,540	2.9189	2.379	2.362	2.379	2.362	2.379	22,172	2.3696	0.69%
2022-02-10	0	2.910	2.870	2.950	2.900	2.970	204,000	600,240	2.9424	2.362	2.330	2.395	2.354	2.411	251,284	2.3887	1.39%
2022-02-09	0	2.870	2.850	2.920	2.860	2.870	46,000	131,760	2.8643	2.330	2.314	2.371	2.322	2.330	56,662	2.3254	0.00%
2022-02-08	0	2.870	2.850	2.870	2.870	2.880	20,000	57,460	2.8730	2.330	2.314	2.330	2.330	2.338	24,636	2.3324	0.35%
2022-02-07	0	2.860	2.860	2.890	2.860	2.890	76,000	217,840	2.8663	2.322	2.322	2.346	2.322	2.346	93,616	2.3270	-0.69%
2022-02-04	0	2.880	2.860	2.890	2.820	2.880	78,000	223,060	2.8597	2.338	2.322	2.346	2.289	2.338	96,079	2.3216	0.35%
2022-01-31	0	2.870	2.840	2.880	2.790	2.870	160,000	457,340	2.8584	2.330	2.306	2.338	2.265	2.330	197,085	2.3205	3.24%
2022-01-28	0	2.780	2.710	2.780	-	-	0	0	-	2.257	2.200	2.257	-	-	0	-	0.00%
2022-01-27	0	2.780	2.750	2.780	-	-	0	0	-	2.257	2.233	2.257	-	-	0	-	-0.71%
2022-01-26	0	2.800	2.730	2.800	2.820	2.820	4,000	11,280	2.8200	2.273	2.216	2.273	2.289	2.289	4,927	2.2894	0.72%
2022-01-25	0	2.780	2.700	2.780	-	-	0	0	-	2.257	2.192	2.257	-	-	0	-	0.00%
2022-01-24	0	2.780	2.710	2.790	-	-	0	0	-	2.257	2.200	2.265	-	-	0	-	0.00%
2022-01-21	0	2.780	2.650	2.800	2.770	2.780	4,000	11,100	2.7750	2.257	2.151	2.273	2.249	2.257	4,927	2.2528	2.21%
2022-01-20	0	2.720	2.670	2.780	-	-	0	0	-	2.208	2.168	2.257	-	-	0	-	0.00%
2022-01-19	0	2.720	2.690	2.780	-	-	0	0	-	2.208	2.184	2.257	-	-	0	-	0.00%
2022-01-18	0	2.720	2.680	2.780	-	-	0	0	-	2.208	2.176	2.257	-	-	0	-	0.00%
2022-01-17	0	2.720	2.680	2.800	-	-	0	0	-	2.208	2.176	2.273	-	-	0	-	0.00%
2022-01-14	0	2.720	2.700	2.790	-	-	0	0	-	2.208	2.192	2.265	-	-	0	-	0.00%
2022-01-13	0	2.720	2.700	2.790	-	-	0	0	-	2.208	2.192	2.265	-	-	0	-	0.00%
2022-01-12	0	2.720	2.720	2.790	-	-	0	0	-	2.208	2.208	2.265	-	-	0	-	0.37%
2022-01-11	0	2.710	2.700	2.780	-	-	0	0	-	2.200	2.192	2.257	-	-	0	-	0.00%
2022-01-10	0	2.710	2.710	2.750	2.670	2.780	62,000	166,260	2.6816	2.200	2.200	2.233	2.168	2.257	76,371	2.1770	-0.73%
2022-01-07	0	2.730	2.670	2.780	-	-	0	0	-	2.216	2.168	2.257	-	-	0	-	0.00%
2022-01-06	0	2.730	2.690	2.770	2.730	2.730	12,000	32,860	2.7383	2.216	2.184	2.249	2.216	2.216	14,781	2.2231	0.37%
2022-01-05	0	2.720	2.660	2.720	2.640	2.720	98,000	259,040	2.6433	2.208	2.159	2.208	2.143	2.208	120,715	2.1459	0.00%
2022-01-04	0	2.720	2.700	2.790	-	-	0	0	-	2.208	2.192	2.265	-	-	0	-	0.00%
2022-01-03	0	2.720	2.720	2.750	2.720	2.720	6,000	16,320	2.7200	2.208	2.208	2.233	2.208	2.208	7,391	2.2082	-0.37%
2021-12-31	0	2.730	2.720	2.790	2.720	2.730	4,000	10,900	2.7250	2.216	2.208	2.265	2.208	2.216	4,927	2.2122	-1.09%
2021-12-30	0	2.760	2.710	2.760	-	-	0	0	-	2.241	2.200	2.241	-	-	0	-	0.00%
2021-12-29	0	2.760	2.700	2.760	2.690	2.760	10,000	27,040	2.7040	2.241	2.192	2.241	2.184	2.241	12,318	2.1952	2.22%
2021-12-28	0	2.700	2.700	2.800	2.690	2.700	14,000	37,680	2.6914	2.192	2.192	2.273	2.184	2.192	17,245	2.1850	-0.74%
2021-12-24	0	2.720	2.720	2.770	2.720	2.720	4,000	10,880	2.7200	2.208	2.208	2.249	2.208	2.208	4,927	2.2082	0.37%
2021-12-23	0	2.710	2.700	2.770	2.700	2.800	162,000	438,380	2.7060	2.200	2.192	2.249	2.192	2.273	199,549	2.1969	0.00%
2021-12-22	0	2.710	2.700	2.800	2.700	2.700	20,000	54,000	2.7000	2.200	2.192	2.273	2.192	2.192	24,636	2.1919	0.00%
2021-12-21	0	2.710	2.700	2.750	2.710	2.800	96,000	260,700	2.7156	2.200	2.192	2.233	2.200	2.273	118,251	2.2046	0.37%
2021-12-20	0	2.700	2.660	2.750	2.700	2.720	4,000	10,840	2.7100	2.192	2.159	2.233	2.192	2.208	4,927	2.2001	-3.23%
2021-12-17	0	2.790	2.790	2.870	2.700	2.790	204,000	566,100	2.7750	2.265	2.265	2.330	2.192	2.265	251,284	2.2528	3.33%
2021-12-16	0	2.700	2.690	2.720	2.700	2.720	156,000	421,820	2.7040	2.192	2.184	2.208	2.192	2.208	192,158	2.1952	0.00%
2021-12-15	0	2.700	2.700	2.770	2.680	2.750	18,000	48,680	2.7044	2.192	2.192	2.249	2.176	2.233	22,172	2.1956	-2.17%
2021-12-14	0	2.760	2.750	2.810	-	-	0	0	-	2.241	2.233	2.281	-	-	0	-	0.00%
2021-12-13	0	2.760	2.740	2.800	-	-	0	0	-	2.241	2.224	2.273	-	-	0	-	0.00%
2021-12-10	0	2.760	2.740	2.800	-	-	0	0	-	2.241	2.224	2.273	-	-	0	-	0.00%
2021-12-09	0	2.760	2.740	2.800	-	-	0	0	-	2.241	2.224	2.273	-	-	0	-	0.00%
2021-12-08	0	2.760	2.750	2.800	-	-	0	0	-	2.241	2.233	2.273	-	-	0	-	0.00%
2021-12-07	0	2.760	2.740	2.800	-	-	0	0	-	2.241	2.224	2.273	-	-	0	-	0.00%
2021-12-06	0	2.760	2.760	2.820	2.740	2.740	3,100	8,450	2.7258	2.241	2.241	2.289	2.224	2.224	3,819	2.2129	-0.72%
2021-12-03	0	2.780	2.740	2.820	-	-	0	0	-	2.257	2.224	2.289	-	-	0	-	0.00%
2021-12-02	0	2.780	2.760	2.800	-	-	0	0	-	2.257	2.241	2.273	-	-	0	-	0.00%
2021-12-01	0	2.780	2.780	2.860	2.750	2.750	4,000	11,000	2.7500	2.257	2.257	2.322	2.233	2.233	4,927	2.2325	-3.81%
2021-11-30	0	2.890	2.840	2.890	2.740	2.930	596,000	1,706,240	2.8628	2.346	2.306	2.346	2.224	2.379	734,143	2.3241	6.25%
2021-11-29	0	2.720	2.670	2.740	2.720	2.720	2,000	5,440	2.7200	2.208	2.168	2.224	2.208	2.208	2,464	2.2082	-1.09%
2021-11-26	0	2.750	2.660	2.770	-	-	0	0	-	2.233	2.159	2.249	-	-	0	-	0.00%
2021-11-25	0	2.750	2.700	2.760	-	-	0	0	-	2.233	2.192	2.241	-	-	0	-	-0.36%
2021-11-24	0	2.760	2.670	2.760	-	-	0	0	-	2.241	2.168	2.241	-	-	0	-	0.00%
2021-11-23	0	2.760	2.710	2.760	2.760	2.760	2,000	5,520	2.7600	2.241	2.200	2.241	2.241	2.241	2,464	2.2407	1.47%
2021-11-22	0	2.720	2.700	2.790	-	-	0	0	-	2.208	2.192	2.265	-	-	0	-	0.00%
2021-11-19	0	2.720	2.720	2.780	-	-	0	0	-	2.208	2.208	2.257	-	-	0	-	0.74%
2021-11-18	0	2.700	2.690	2.780	-	-	0	0	-	2.192	2.184	2.257	-	-	0	-	0.00%
2021-11-17	0	2.700	2.700	2.750	2.660	2.700	184,000	492,360	2.6759	2.192	2.192	2.233	2.159	2.192	226,648	2.1724	-0.37%
2021-11-16	0	2.710	2.710	2.800	2.700	2.720	20,000	54,060	2.7030	2.200	2.200	2.273	2.192	2.208	24,636	2.1944	-1.45%
2021-11-15	0	2.750	2.730	2.800	-	-	0	0	-	2.233	2.216	2.273	-	-	0	-	0.00%
2021-11-12	0	2.750	2.700	2.780	2.760	2.790	14,000	38,920	2.7800	2.233	2.192	2.257	2.241	2.265	17,245	2.2569	-1.08%
2021-11-11	0	2.780	2.750	2.830	2.780	2.780	6,000	16,680	2.7800	2.257	2.233	2.297	2.257	2.257	7,391	2.2569	1.83%
2021-11-10	0	2.730	2.730	2.820	2.620	2.780	56,000	151,960	2.7136	2.216	2.216	2.289	2.127	2.257	68,980	2.2030	-1.09%
2021-11-09	0	2.760	2.710	2.750	-	-	0	0	-	2.241	2.200	2.233	-	-	0	-	0.00%
2021-11-08	0	2.760	2.740	2.840	2.760	2.760	10,000	27,760	2.7760	2.241	2.224	2.306	2.241	2.241	12,318	2.2536	-1.43%
2021-11-05	0	2.800	2.710	2.820	2.680	2.800	164,000	454,880	2.7737	2.273	2.200	2.289	2.176	2.273	202,013	2.2517	0.36%
2021-11-04	0	2.790	2.780	2.790	2.790	2.840	78,000	218,120	2.7964	2.265	2.257	2.265	2.265	2.306	96,079	2.2702	-0.71%
2021-11-03	0	2.810	2.770	2.810	2.820	2.820	42,000	118,440	2.8200	2.281	2.249	2.281	2.289	2.289	51,735	2.2894	-1.40%
2021-11-02	0	2.850	2.840	2.860	2.830	2.850	22,000	62,300	2.8318	2.314	2.306	2.322	2.297	2.314	27,099	2.2990	-0.35%
2021-11-01	0	2.860	2.820	2.880	-	-	0	0	-	2.322	2.289	2.338	-	-	0	-	0.00%
2021-10-29	0	2.860	2.820	2.870	2.870	2.870	4,000	11,480	2.8700	2.322	2.289	2.330	2.330	2.330	4,927	2.3300	0.35%
2021-10-28	0	2.850	2.830	2.850	2.830	2.850	128,000	362,680	2.8334	2.314	2.297	2.314	2.297	2.314	157,668	2.3003	-0.70%
2021-10-27	0	2.870	2.870	2.910	2.820	3.000	1,628,000	4,841,020	2.9736	2.330	2.330	2.362	2.289	2.435	2,005,344	2.4141	2.14%
2021-10-26	0	2.810	2.810	2.820	2.780	2.810	680,000	1,902,660	2.7980	2.281	2.281	2.289	2.257	2.281	837,613	2.2715	-0.35%
2021-10-25	0	2.820	2.820	2.850	2.820	2.850	56,000	158,320	2.8271	2.289	2.289	2.314	2.289	2.314	68,980	2.2952	-1.05%
2021-10-22	0	2.850	2.830	2.850	2.850	2.850	14,000	39,900	2.8500	2.314	2.297	2.314	2.314	2.314	17,245	2.3137	1.42%
2021-10-21	0	2.810	2.810	2.850	2.780	2.850	148,000	420,000	2.8378	2.281	2.281	2.314	2.257	2.314	182,304	2.3038	0.36%
2021-10-20	0	2.800	2.800	2.850	2.800	2.830	202,000	567,160	2.8077	2.273	2.273	2.314	2.273	2.297	248,820	2.2794	-2.10%
2021-10-19	0	2.860	2.850	2.880	2.800	2.940	206,000	593,560	2.8814	2.322	2.314	2.338	2.273	2.387	253,748	2.3392	1.06%
2021-10-18	0	2.830	2.830	2.900	2.830	2.850	108,000	307,640	2.8485	2.297	2.297	2.354	2.297	2.314	133,033	2.3125	-2.08%
2021-10-15	0	2.890	2.870	2.900	2.820	2.900	12,000	34,560	2.8800	2.346	2.330	2.354	2.289	2.354	14,781	2.3381	-0.34%
2021-10-12	0	2.900	2.900	2.930	-	-	0	0	-	2.354	2.354	2.379	-	-	0	-	0.00%
2021-10-11	0	2.900	2.900	2.930	2.900	2.940	34,000	98,920	2.9094	2.354	2.354	2.379	2.354	2.387	41,881	2.3619	-0.34%
2021-10-08	0	2.910	2.900	3.010	-	-	0	0	-	2.362	2.354	2.444	-	-	0	-	0.00%
2021-10-07	0	2.910	2.910	2.950	-	-	0	0	-	2.362	2.362	2.395	-	-	0	-	0.00%
2021-10-06	0	2.910	2.870	2.950	-	-	0	0	-	2.362	2.330	2.395	-	-	0	-	0.00%
2021-10-05	0	2.910	2.910	2.960	2.800	3.030	86,000	251,700	2.9267	2.362	2.362	2.403	2.273	2.460	105,933	2.3760	3.93%
2021-10-04	0	2.800	2.780	2.820	-	-	0	0	-	2.273	2.257	2.289	-	-	0	-	0.00%
2021-09-30	0	2.800	2.810	2.850	2.780	2.810	146,000	408,960	2.8011	2.273	2.281	2.314	2.257	2.281	179,840	2.2740	-1.06%
2021-09-29	0	2.830	2.800	2.870	-	-	0	0	-	2.297	2.273	2.330	-	-	0	-	0.00%
2021-09-28	0	2.830	2.810	2.830	2.800	2.850	38,000	107,000	2.8158	2.297	2.281	2.297	2.273	2.314	46,808	2.2859	1.43%
2021-09-27	0	2.790	2.790	2.840	2.790	2.860	128,000	363,260	2.8380	2.265	2.265	2.306	2.265	2.322	157,668	2.3039	-3.46%
2021-09-24	0	2.890	2.890	2.950	2.850	2.850	24,000	68,480	2.8533	2.346	2.346	2.395	2.314	2.314	29,563	2.3164	0.35%
2021-09-23	0	2.880	2.850	3.000	2.880	2.880	10,000	28,800	2.8800	2.338	2.314	2.435	2.338	2.338	12,318	2.3381	2.86%
2021-09-21	0	2.800	2.780	2.880	-	-	0	0	-	2.273	2.257	2.338	-	-	0	-	0.00%
2021-09-20	0	2.800	2.770	2.800	2.750	2.900	68,000	190,500	2.8015	2.273	2.249	2.273	2.233	2.354	83,761	2.2743	-4.44%
2021-09-17	0	2.930	2.930	2.990	-	-	0	0	-	2.379	2.379	2.427	-	-	0	-	0.00%
2021-09-16	0	2.930	2.910	3.000	2.930	2.950	66,000	194,600	2.9485	2.379	2.362	2.435	2.379	2.395	81,298	2.3937	-2.66%
2021-09-15	0	3.010	2.970	3.040	-	-	0	0	-	2.444	2.411	2.468	-	-	0	-	0.00%
2021-09-14	0	3.010	2.970	3.020	2.960	3.020	112,000	335,600	2.9964	2.444	2.411	2.452	2.403	2.452	137,960	2.4326	0.00%
2021-09-13	0	3.010	3.000	3.050	-	-	0	0	-	2.444	2.435	2.476	-	-	0	-	0.00%
2021-09-10	0	3.010	3.010	3.040	3.010	3.030	50,000	150,820	3.0164	2.444	2.444	2.468	2.444	2.460	61,589	2.4488	0.00%
2021-09-09	0	3.010	2.990	3.010	2.990	3.050	52,000	156,240	3.0046	2.444	2.427	2.444	2.427	2.476	64,053	2.4392	-0.33%
2021-09-08	0	3.020	3.020	3.070	3.020	3.080	24,000	72,600	3.0250	2.452	2.452	2.492	2.452	2.500	29,563	2.4558	0.00%
2021-09-07	0	3.020	3.010	3.090	-	-	0	0	-	2.452	2.444	2.509	-	-	0	-	0.50%
2021-09-06	0	3.020	3.010	3.060	3.010	3.080	210,000	635,160	3.0246	2.440	2.431	2.472	2.431	2.488	259,966	2.4432	-2.27%
2021-09-03	0	3.090	3.020	3.100	2.950	3.100	1,906,000	5,845,020	3.0666	2.496	2.440	2.504	2.383	2.504	2,359,500	2.4772	1.31%
2021-09-02	0	3.050	3.030	3.050	3.000	3.100	156,000	470,640	3.0169	2.464	2.448	2.464	2.423	2.504	193,118	2.4371	0.00%
2021-09-01	0	3.050	3.040	3.050	2.900	3.080	114,000	344,520	3.0221	2.464	2.456	2.464	2.343	2.488	141,124	2.4413	0.66%
2021-08-31	0	3.030	3.010	3.030	3.000	3.050	214,000	645,480	3.0163	2.448	2.431	2.448	2.423	2.464	264,918	2.4365	0.00%
2021-08-30	0	3.030	3.030	3.080	3.030	3.100	218,000	666,740	3.0584	2.448	2.448	2.488	2.448	2.504	269,869	2.4706	-0.66%
2021-08-27	0	3.050	3.040	3.100	3.050	3.110	304,000	929,720	3.0583	2.464	2.456	2.504	2.464	2.512	376,332	2.4705	-1.93%
2021-08-26	0	3.110	3.080	3.120	3.030	3.140	246,000	753,940	3.0648	2.512	2.488	2.520	2.448	2.536	304,531	2.4757	0.32%
2021-08-25	0	3.100	3.050	3.110	3.060	3.110	176,000	540,140	3.0690	2.504	2.464	2.512	2.472	2.512	217,876	2.4791	1.31%
2021-08-24	0	3.060	3.060	3.120	3.050	3.190	402,000	1,236,500	3.0759	2.472	2.472	2.520	2.464	2.577	497,649	2.4847	-1.29%
2021-08-23	0	3.100	3.080	3.130	3.060	3.160	268,000	829,120	3.0937	2.504	2.488	2.528	2.472	2.553	331,766	2.4991	-8.82%
2021-08-20	0	3.400	3.070	3.390	3.020	3.400	76,000	233,280	3.0695	2.747	2.480	2.738	2.440	2.747	94,083	2.4795	11.11%
2021-08-19	0	3.060	3.050	3.190	3.060	3.060	24,000	73,440	3.0600	2.472	2.464	2.577	2.472	2.472	29,710	2.4719	-0.65%
2021-08-18	0	3.080	3.180	3.200	-	-	0	0	-	2.488	2.569	2.585	-	-	0	-	0.00%
2021-08-17	0	3.080	3.030	3.140	-	-	0	0	-	2.488	2.448	2.536	-	-	0	-	0.00%
2021-08-16	0	3.080	3.070	3.090	3.060	3.090	66,000	203,100	3.0773	2.488	2.480	2.496	2.472	2.496	81,704	2.4858	-0.96%
2021-08-13	0	3.110	3.050	3.190	-	-	0	0	-	2.512	2.464	2.577	-	-	0	-	0.00%
2021-08-12	0	3.110	3.050	3.110	3.070	3.110	94,000	289,840	3.0834	2.512	2.464	2.512	2.480	2.512	116,366	2.4908	0.97%
2021-08-11	0	3.080	3.040	3.100	3.080	3.080	2,000	6,160	3.0800	2.488	2.456	2.504	2.488	2.488	2,476	2.4880	0.00%
2021-08-10	0	3.080	3.080	3.140	-	-	0	0	-	2.488	2.488	2.536	-	-	0	-	0.33%
2021-08-09	0	3.070	3.060	3.160	-	-	0	0	-	2.480	2.472	2.553	-	-	0	-	0.00%
2021-08-06	0	3.070	3.050	3.100	-	-	0	0	-	2.480	2.464	2.504	-	-	0	-	0.00%
2021-08-05	0	3.070	3.050	3.110	-	-	0	0	-	2.480	2.464	2.512	-	-	0	-	0.00%
2021-08-04	0	3.070	3.050	3.070	3.060	3.100	66,000	202,480	3.0679	2.480	2.464	2.480	2.472	2.504	81,704	2.4782	0.33%
2021-08-03	0	3.060	3.030	3.060	3.060	3.060	2,000	6,120	3.0600	2.472	2.448	2.472	2.472	2.472	2,476	2.4719	0.00%
2021-08-02	0	3.060	3.060	3.130	-	-	0	0	-	2.472	2.472	2.528	-	-	0	-	0.99%
2021-07-30	0	3.030	3.020	3.060	3.030	3.060	38,000	115,240	3.0326	2.448	2.440	2.472	2.448	2.472	47,041	2.4498	-1.62%
2021-07-29	0	3.080	3.060	3.110	3.060	3.080	72,000	221,100	3.0708	2.488	2.472	2.512	2.472	2.488	89,131	2.4806	0.65%
2021-07-28	0	3.060	3.060	3.130	3.060	3.060	18,260	55,852	3.0587	2.472	2.472	2.528	2.472	2.472	22,605	2.4708	0.00%
2021-07-27	0	3.060	2.960	3.060	2.960	3.060	72,000	215,160	2.9883	2.472	2.391	2.472	2.391	2.472	89,131	2.4140	0.00%
2021-07-26	0	3.060	3.050	3.100	3.050	3.100	48,000	147,540	3.0738	2.472	2.464	2.504	2.464	2.504	59,421	2.4830	-3.16%
2021-07-23	0	3.160	3.130	3.170	3.130	3.180	50,000	156,780	3.1356	2.553	2.528	2.561	2.528	2.569	61,897	2.5329	1.94%
2021-07-22	0	3.100	3.100	3.160	3.100	3.160	20,000	62,860	3.1430	2.504	2.504	2.553	2.504	2.553	24,759	2.5389	-0.64%
2021-07-21	0	3.120	3.060	3.120	3.030	3.120	148,000	456,520	3.0846	2.520	2.472	2.520	2.448	2.520	183,214	2.4917	0.32%
2021-07-20	0	3.110	3.100	3.110	-	-	0	0	-	2.512	2.504	2.512	-	-	0	-	0.00%
2021-07-19	0	3.110	3.100	3.170	3.100	3.170	116,000	365,220	3.1484	2.512	2.504	2.561	2.504	2.561	143,600	2.5433	-2.81%
2021-07-16	0	3.200	3.160	3.200	3.130	3.200	156,000	492,580	3.1576	2.585	2.553	2.585	2.528	2.585	193,118	2.5507	0.95%
2021-07-15	0	3.170	3.160	3.190	3.140	3.180	20,000	63,280	3.1640	2.561	2.553	2.577	2.536	2.569	24,759	2.5559	1.93%
2021-07-14	0	3.110	3.120	3.150	3.110	3.140	72,000	224,740	3.1214	2.512	2.520	2.545	2.512	2.536	89,131	2.5215	-1.27%
2021-07-13	0	3.150	3.140	3.150	3.140	3.150	76,000	239,220	3.1476	2.545	2.536	2.545	2.536	2.545	94,083	2.5427	0.00%
2021-07-12	0	3.150	3.150	3.180	3.140	3.150	42,000	132,080	3.1448	2.545	2.545	2.569	2.536	2.545	51,993	2.5403	0.00%
2021-07-09	0	3.150	3.150	3.180	-	-	0	0	-	2.545	2.545	2.569	-	-	0	-	0.00%
2021-07-08	0	3.150	3.140	3.150	-	-	0	0	-	2.545	2.536	2.545	-	-	0	-	-0.94%
2021-07-07	0	3.180	3.130	3.180	-	-	0	0	-	2.569	2.528	2.569	-	-	0	-	-0.31%
2021-07-06	0	3.190	3.130	3.190	-	-	0	0	-	2.577	2.528	2.577	-	-	0	-	0.00%
2021-07-05	0	3.190	3.130	3.190	-	-	0	0	-	2.577	2.528	2.577	-	-	0	-	-0.31%
2021-07-02	0	3.200	3.160	3.200	3.090	3.200	98,000	307,800	3.1408	2.585	2.553	2.585	2.496	2.585	121,317	2.5371	1.27%
2021-06-30	0	3.160	3.110	3.160	-	-	0	0	-	2.553	2.512	2.553	-	-	0	-	0.00%
2021-06-29	0	3.160	3.160	3.210	3.080	3.200	120,000	376,740	3.1395	2.553	2.553	2.593	2.488	2.585	148,552	2.5361	2.60%
2021-06-28	0	3.080	3.080	3.210	3.070	3.210	21,000	65,460	3.1171	2.488	2.488	2.593	2.480	2.593	25,997	2.5180	-3.75%
2021-06-25	0	3.200	3.190	3.200	3.200	3.200	18,000	57,600	3.2000	2.585	2.577	2.585	2.585	2.585	22,283	2.5850	-0.31%
2021-06-24	0	3.210	3.170	3.210	-	-	0	0	-	2.593	2.561	2.593	-	-	0	-	0.00%
2021-06-23	0	3.210	3.150	3.210	3.190	3.210	56,000	178,760	3.1921	2.593	2.545	2.593	2.577	2.593	69,324	2.5786	3.22%
2021-06-22	0	3.110	3.100	3.200	-	-	0	0	-	2.512	2.504	2.585	-	-	0	-	0.00%
2021-06-21	0	3.110	3.100	3.190	-	-	0	0	-	2.512	2.504	2.577	-	-	0	-	0.00%
2021-06-18	0	3.110	3.090	3.170	-	-	0	0	-	2.512	2.496	2.561	-	-	0	-	0.00%
2021-06-17	0	3.110	3.080	3.160	3.040	3.120	128,000	392,760	3.0684	2.512	2.488	2.553	2.456	2.520	158,455	2.4787	-2.51%
2021-06-16	0	3.190	3.170	3.200	3.140	3.190	70,000	221,580	3.1654	2.577	2.561	2.585	2.536	2.577	86,655	2.5570	0.95%
2021-06-15	0	3.160	3.160	3.180	3.150	3.170	68,000	215,040	3.1624	2.553	2.553	2.569	2.545	2.561	84,179	2.5545	0.00%
2021-06-11	0	3.160	3.150	3.180	3.110	3.170	124,000	390,300	3.1476	2.553	2.545	2.569	2.512	2.561	153,504	2.5426	0.96%
2021-06-10	0	3.130	3.100	3.160	3.090	3.130	136,000	423,880	3.1168	2.528	2.504	2.553	2.496	2.528	168,359	2.5177	0.97%
2021-06-09	0	3.100	3.100	3.120	3.100	3.130	160,000	498,390	3.1149	2.504	2.504	2.520	2.504	2.528	198,069	2.5162	-0.96%
2021-06-08	0	3.130	3.140	3.160	3.130	3.180	220,000	693,480	3.1522	2.528	2.536	2.553	2.528	2.569	272,345	2.5463	-1.26%
2021-06-07	0	3.170	3.170	3.200	3.150	3.240	320,000	1,019,960	3.1874	2.561	2.561	2.585	2.545	2.617	396,138	2.5748	0.32%
2021-06-04	0	3.160	3.160	3.200	3.160	3.200	180,000	571,220	3.1734	2.553	2.553	2.585	2.553	2.585	222,828	2.5635	-0.63%
2021-06-03	0	3.180	3.160	3.190	3.180	3.210	208,000	664,880	3.1965	2.569	2.553	2.577	2.569	2.593	257,490	2.5822	-0.31%
2021-06-02	0	3.190	3.170	3.190	3.170	3.250	4,274,000	13,852,620	3.2411	2.577	2.561	2.577	2.561	2.625	5,290,924	2.6182	0.00%
2021-06-01	0	3.190	3.180	3.200	3.190	3.230	296,000	945,040	3.1927	2.577	2.569	2.585	2.577	2.609	366,428	2.5791	0.00%
2021-05-31	0	3.190	3.180	3.230	3.190	3.390	2,362,000	7,604,260	3.2194	2.577	2.569	2.609	2.577	2.738	2,923,997	2.6006	0.00%
2021-05-28	0	3.190	3.190	3.200	3.180	3.200	454,000	1,444,540	3.1818	2.577	2.577	2.585	2.569	2.585	562,021	2.5703	0.63%
2021-05-27	0	3.170	3.160	3.180	3.170	3.180	314,000	996,920	3.1749	2.561	2.553	2.569	2.561	2.569	388,711	2.5647	-0.94%
2021-05-26	0	3.200	3.180	3.200	3.180	3.200	348,000	1,107,040	3.1811	2.585	2.569	2.585	2.569	2.585	430,801	2.5697	1.27%
2021-05-25	0	3.160	3.160	3.200	3.160	3.200	408,000	1,296,580	3.1779	2.553	2.553	2.585	2.553	2.585	505,077	2.5671	-1.56%
2021-05-24	0	3.210	3.180	3.220	3.180	3.290	368,560	1,172,938	3.1825	2.593	2.569	2.601	2.569	2.658	456,252	2.5708	0.00%
2021-05-21	0	3.210	3.180	3.230	3.180	3.220	574,000	1,826,800	3.1826	2.593	2.569	2.609	2.569	2.601	710,573	2.5709	0.31%
2021-05-20	0	3.200	3.170	3.200	3.170	3.230	798,000	2,537,480	3.1798	2.585	2.561	2.585	2.561	2.609	987,870	2.5686	0.31%
2021-05-18	0	3.190	3.180	3.190	3.180	3.230	596,000	1,896,020	3.1812	2.577	2.569	2.577	2.569	2.609	737,808	2.5698	0.00%
2021-05-17	0	3.190	3.180	3.190	3.170	3.240	324,000	1,032,940	3.1881	2.577	2.569	2.577	2.561	2.617	401,090	2.5753	-0.31%
2021-05-14	0	3.200	3.170	3.200	3.180	3.210	554,000	1,763,140	3.1826	2.585	2.561	2.585	2.569	2.593	685,815	2.5709	0.63%
2021-05-13	0	3.180	3.170	3.180	3.170	3.220	392,000	1,247,340	3.1820	2.569	2.561	2.569	2.561	2.601	485,270	2.5704	-0.31%
2021-05-12	0	3.190	3.170	3.190	3.170	3.220	698,000	2,222,940	3.1847	2.577	2.561	2.577	2.561	2.601	864,077	2.5726	0.63%
2021-05-11	0	3.170	3.160	3.170	3.130	3.200	342,000	1,071,940	3.1343	2.561	2.553	2.561	2.528	2.585	423,373	2.5319	0.00%
2021-05-10	0	3.170	3.160	3.190	3.170	3.190	534,000	1,698,200	3.1801	2.561	2.553	2.577	2.561	2.577	661,056	2.5689	-0.31%
2021-05-07	0	3.180	3.180	3.200	3.180	3.210	520,000	1,655,640	3.1839	2.569	2.569	2.585	2.569	2.593	643,725	2.5720	-0.31%
2021-05-06	0	3.190	3.190	3.210	3.180	3.320	914,020	2,917,982	3.1925	2.577	2.577	2.593	2.569	2.682	1,131,495	2.5789	0.31%
2021-05-05	0	3.180	3.170	3.240	3.160	3.290	810,000	2,622,540	3.2377	2.569	2.561	2.617	2.553	2.658	1,002,726	2.6154	-2.83%
2021-05-04	0	3.390	3.390	3.420	3.380	3.450	284,000	966,140	3.4019	2.644	2.644	2.667	2.636	2.690	364,196	2.6528	0.30%
2021-05-03	0	3.380	3.380	3.460	3.370	3.460	330,000	1,121,680	3.3990	2.636	2.636	2.698	2.628	2.698	423,186	2.6506	-1.17%
2021-04-30	0	3.420	3.360	3.430	3.320	3.420	300,000	1,008,520	3.3617	2.667	2.620	2.675	2.589	2.667	384,714	2.6215	2.09%
2021-04-29	0	3.350	3.320	3.350	3.250	3.380	562,000	1,858,020	3.3061	2.612	2.589	2.612	2.534	2.636	720,698	2.5781	1.52%
2021-04-28	0	3.300	3.250	3.300	3.220	3.300	522,000	1,698,420	3.2537	2.573	2.534	2.573	2.511	2.573	669,403	2.5372	2.48%
2021-04-27	0	3.220	3.170	3.240	3.100	3.220	330,000	1,044,840	3.1662	2.511	2.472	2.527	2.417	2.511	423,186	2.4690	1.26%
2021-04-26	0	3.180	3.180	3.240	3.180	3.250	302,000	962,560	3.1873	2.480	2.480	2.527	2.480	2.534	387,279	2.4854	-0.93%
2021-04-23	0	3.210	3.170	3.240	3.100	3.250	388,000	1,236,040	3.1857	2.503	2.472	2.527	2.417	2.534	497,564	2.4842	0.31%
2021-04-22	0	3.200	3.180	3.200	3.180	3.240	312,000	996,640	3.1944	2.495	2.480	2.495	2.480	2.527	400,103	2.4910	0.00%
2021-04-21	0	3.200	3.170	3.250	3.160	3.260	316,000	1,009,800	3.1956	2.495	2.472	2.534	2.464	2.542	405,232	2.4919	-2.44%
2021-04-20	0	3.280	3.190	3.280	3.190	3.280	294,000	942,840	3.2069	2.558	2.488	2.558	2.488	2.558	377,020	2.5008	1.55%
2021-04-19	0	3.230	3.190	3.230	3.200	3.270	304,000	980,160	3.2242	2.519	2.488	2.519	2.495	2.550	389,844	2.5142	-0.62%
2021-04-16	0	3.250	3.200	3.250	3.250	3.260	338,000	1,101,680	3.2594	2.534	2.495	2.534	2.534	2.542	433,445	2.5417	-0.31%
2021-04-15	0	3.260	3.180	3.260	3.200	3.260	318,000	1,032,100	3.2456	2.542	2.480	2.542	2.495	2.542	407,797	2.5309	1.87%
2021-04-14	0	3.200	3.170	3.200	3.230	3.250	310,080	1,003,860	3.2374	2.495	2.472	2.495	2.519	2.534	397,641	2.5245	-1.54%
2021-04-13	0	3.250	3.180	3.250	3.140	3.250	328,000	1,033,060	3.1496	2.534	2.480	2.534	2.449	2.534	420,621	2.4560	0.62%
2021-04-12	0	3.230	3.150	3.250	3.140	3.230	320,000	1,013,380	3.1668	2.519	2.456	2.534	2.449	2.519	410,362	2.4695	1.25%
2021-04-09	0	3.190	3.180	3.240	3.140	3.230	313,200	993,248	3.1713	2.488	2.480	2.527	2.449	2.519	401,642	2.4730	0.00%
2021-04-08	0	3.190	3.170	3.240	3.110	3.210	326,000	1,021,320	3.1329	2.488	2.472	2.527	2.425	2.503	418,056	2.4430	-0.62%
2021-04-07	0	3.210	3.200	3.240	3.200	3.240	388,000	1,247,620	3.2155	2.503	2.495	2.527	2.495	2.527	497,564	2.5075	-1.83%
2021-04-01	0	3.270	3.190	3.270	3.270	3.280	308,000	1,007,240	3.2703	2.550	2.488	2.550	2.550	2.558	394,973	2.5501	2.19%
2021-03-31	0	3.200	3.200	3.240	3.190	3.290	322,000	1,043,220	3.2398	2.495	2.495	2.527	2.488	2.566	412,927	2.5264	-0.93%
2021-03-30	0	3.230	3.220	3.260	3.210	3.300	2,544,000	8,381,880	3.2948	2.519	2.511	2.542	2.503	2.573	3,262,377	2.5693	1.89%
2021-03-29	0	3.170	3.170	3.230	3.160	3.200	318,000	1,007,280	3.1675	2.472	2.472	2.519	2.464	2.495	407,797	2.4701	-0.63%
2021-03-26	0	3.190	3.140	3.190	3.110	3.210	300,000	955,380	3.1846	2.488	2.449	2.488	2.425	2.503	384,714	2.4833	2.57%
2021-03-25	0	3.110	3.030	3.170	3.050	3.140	344,000	1,058,760	3.0778	2.425	2.363	2.472	2.378	2.449	441,139	2.4001	-1.27%
2021-03-24	0	3.150	3.130	3.200	3.130	3.180	328,000	1,031,340	3.1443	2.456	2.441	2.495	2.441	2.480	420,621	2.4519	0.00%
2021-03-23	0	3.150	3.150	3.210	3.150	3.210	336,000	1,063,620	3.1655	2.456	2.456	2.503	2.456	2.503	430,880	2.4685	-1.25%
2021-03-22	0	3.190	3.180	3.190	3.180	3.230	316,000	1,011,940	3.2023	2.488	2.480	2.488	2.480	2.519	405,232	2.4972	0.63%
2021-03-19	0	3.170	3.130	3.200	3.130	3.180	354,000	1,119,100	3.1613	2.472	2.441	2.495	2.441	2.480	453,963	2.4652	0.63%
2021-03-18	0	3.150	3.130	3.180	3.110	3.180	402,000	1,260,980	3.1368	2.456	2.441	2.480	2.425	2.480	515,517	2.4460	0.32%
2021-03-17	0	3.140	3.120	3.190	3.140	3.200	296,000	938,400	3.1703	2.449	2.433	2.488	2.449	2.495	379,585	2.4722	0.00%
2021-03-16	0	3.140	3.130	3.220	3.130	3.190	400,000	1,262,380	3.1560	2.449	2.441	2.511	2.441	2.488	512,952	2.4610	-1.26%
2021-03-15	0	3.180	3.150	3.200	3.010	3.180	340,000	1,051,260	3.0919	2.480	2.456	2.495	2.347	2.480	436,010	2.4111	1.92%
2021-03-12	0	3.120	3.110	3.130	3.120	3.180	418,180	1,313,034	3.1399	2.433	2.425	2.441	2.433	2.480	536,266	2.4485	-0.95%
2021-03-11	0	3.150	3.150	3.190	3.120	3.180	366,000	1,154,540	3.1545	2.456	2.456	2.488	2.433	2.480	469,351	2.4599	0.32%
2021-03-10	0	3.140	3.140	3.190	3.130	3.220	702,000	2,216,960	3.1581	2.449	2.449	2.488	2.441	2.511	900,231	2.4627	-2.48%
2021-03-09	0	3.220	3.210	3.280	3.190	3.280	342,000	1,115,560	3.2619	2.511	2.503	2.558	2.488	2.558	438,574	2.5436	0.62%
2021-03-08	0	3.200	3.190	3.200	3.200	3.270	314,000	1,019,580	3.2471	2.495	2.488	2.495	2.495	2.550	402,668	2.5321	0.63%
2021-03-05	0	3.180	3.180	3.220	3.180	3.230	1,950,000	6,257,420	3.2089	2.480	2.480	2.511	2.480	2.519	2,500,643	2.5023	2.25%
2021-03-04	0	3.110	3.110	3.200	3.080	3.220	530,000	1,677,440	3.1650	2.425	2.425	2.495	2.402	2.511	679,662	2.4681	0.00%
2021-03-03	0	3.110	3.110	3.190	3.080	3.200	412,000	1,282,060	3.1118	2.425	2.425	2.488	2.402	2.495	528,341	2.4266	-0.64%
2021-03-02	0	3.130	3.090	3.120	3.090	3.140	396,000	1,232,260	3.1118	2.441	2.410	2.433	2.410	2.449	507,823	2.4266	-0.95%
2021-03-01	0	3.160	3.140	3.150	3.150	3.260	570,000	1,831,520	3.2132	2.464	2.449	2.456	2.456	2.542	730,957	2.5056	0.64%
2021-02-26	0	3.140	3.120	3.140	3.090	3.260	498,000	1,559,700	3.1319	2.449	2.433	2.449	2.410	2.542	638,626	2.4423	-3.09%
2021-02-25	0	3.240	3.210	3.240	3.190	3.280	348,000	1,128,160	3.2418	2.527	2.503	2.527	2.488	2.558	446,269	2.5280	1.89%
2021-02-24	0	3.180	3.160	3.220	3.180	3.280	422,000	1,361,740	3.2269	2.480	2.464	2.511	2.480	2.558	541,165	2.5163	-3.05%
2021-02-23	0	3.280	3.210	3.280	3.220	3.280	328,000	1,064,180	3.2445	2.558	2.503	2.558	2.511	2.558	420,621	2.5300	0.61%
2021-02-22	0	3.260	3.230	3.260	3.230	3.270	363,080	1,176,354	3.2399	2.542	2.519	2.542	2.519	2.550	465,607	2.5265	-0.61%
2021-02-19	0	3.280	3.220	3.280	3.200	3.280	276,000	892,460	3.2336	2.558	2.511	2.558	2.495	2.558	353,937	2.5215	1.23%
2021-02-18	0	3.240	3.230	3.270	3.240	3.290	372,000	1,216,740	3.2708	2.527	2.519	2.550	2.527	2.566	477,046	2.5506	0.93%
2021-02-17	0	3.210	3.210	3.270	3.190	3.280	522,000	1,694,580	3.2463	2.503	2.503	2.550	2.488	2.558	669,403	2.5315	0.63%
2021-02-16	0	3.190	3.180	3.210	3.190	3.270	322,000	1,047,800	3.2540	2.488	2.480	2.503	2.488	2.550	412,927	2.5375	-0.93%
2021-02-11	0	3.220	3.200	3.260	3.190	3.290	352,000	1,134,800	3.2239	2.511	2.495	2.542	2.488	2.566	451,398	2.5140	-1.23%
2021-02-10	0	3.260	3.220	3.290	3.170	3.280	362,920	1,176,167	3.2408	2.542	2.511	2.566	2.472	2.558	465,402	2.5272	1.56%
2021-02-09	0	3.210	3.210	3.280	3.210	3.280	480,000	1,561,100	3.2523	2.503	2.503	2.558	2.503	2.558	615,543	2.5361	-0.62%
2021-02-08	0	3.230	3.220	3.280	3.220	3.320	330,000	1,087,340	3.2950	2.519	2.511	2.558	2.511	2.589	423,186	2.5694	-2.12%
2021-02-05	0	3.300	3.250	3.320	3.290	3.320	318,000	1,048,480	3.2971	2.573	2.534	2.589	2.566	2.589	407,797	2.5711	0.92%
2021-02-04	0	3.270	3.230	3.270	3.240	3.360	1,204,000	4,016,020	3.3356	2.550	2.519	2.550	2.527	2.620	1,543,987	2.6011	0.93%
2021-02-03	0	3.240	3.210	3.240	3.100	3.250	414,000	1,306,460	3.1557	2.527	2.503	2.527	2.417	2.534	530,906	2.4608	0.93%
2021-02-02	0	3.210	3.200	3.240	3.190	3.280	428,000	1,372,480	3.2067	2.503	2.495	2.527	2.488	2.558	548,859	2.5006	-0.31%
2021-02-01	0	3.220	3.210	3.240	3.160	3.250	560,000	1,797,040	3.2090	2.511	2.503	2.527	2.464	2.534	718,133	2.5024	-0.62%
2021-01-29	0	3.240	3.240	3.280	3.140	3.270	298,000	938,360	3.1489	2.527	2.527	2.558	2.449	2.550	382,150	2.4555	0.31%
2021-01-28	0	3.230	3.230	3.280	3.230	3.330	490,000	1,599,160	3.2636	2.519	2.519	2.558	2.519	2.597	628,367	2.5449	0.62%
2021-01-27	0	3.210	3.180	3.250	3.110	3.310	354,000	1,131,680	3.1968	2.503	2.480	2.534	2.425	2.581	453,963	2.4929	-1.23%
2021-01-26	0	3.250	3.240	3.290	3.250	3.350	338,000	1,116,180	3.3023	2.534	2.527	2.566	2.534	2.612	433,445	2.5751	-1.81%
2021-01-25	0	3.310	3.260	3.330	3.260	3.380	308,000	1,024,300	3.3256	2.581	2.542	2.597	2.542	2.636	394,973	2.5933	-0.90%
2021-01-22	0	3.340	3.200	3.340	3.270	3.370	306,000	1,014,520	3.3154	2.605	2.495	2.605	2.550	2.628	392,409	2.5854	0.91%
2021-01-21	0	3.310	3.300	3.330	3.310	3.410	332,000	1,111,280	3.3472	2.581	2.573	2.597	2.581	2.659	425,751	2.6102	-0.30%
2021-01-20	0	3.320	3.310	3.350	3.320	3.360	325,640	1,090,882	3.3500	2.589	2.581	2.612	2.589	2.620	417,595	2.6123	0.61%
2021-01-19	0	3.300	3.290	3.350	3.300	3.420	662,000	2,213,100	3.3431	2.573	2.566	2.612	2.573	2.667	848,936	2.6069	-1.20%
2021-01-18	0	3.340	3.300	3.350	3.340	3.350	300,000	1,003,500	3.3450	2.605	2.573	2.612	2.605	2.612	384,714	2.6084	1.83%
2021-01-15	0	3.280	3.220	3.280	3.220	3.340	338,000	1,112,160	3.2904	2.558	2.511	2.558	2.511	2.605	433,445	2.5659	-0.61%
2021-01-14	0	3.300	3.280	3.320	3.280	3.390	298,000	994,480	3.3372	2.573	2.558	2.589	2.558	2.644	382,150	2.6023	-2.94%
2021-01-13	0	3.400	3.330	3.400	3.350	3.410	352,000	1,197,780	3.4028	2.651	2.597	2.651	2.612	2.659	451,398	2.6535	1.49%
2021-01-12	0	3.350	3.300	3.400	3.290	3.440	468,000	1,547,020	3.3056	2.612	2.573	2.651	2.566	2.683	600,154	2.5777	-0.59%
2021-01-11	0	3.370	3.360	3.370	3.250	3.380	302,000	1,009,940	3.3442	2.628	2.620	2.628	2.534	2.636	387,279	2.6078	5.97%
2021-01-08	0	3.180	3.100	3.220	3.120	3.260	316,000	1,001,960	3.1708	2.480	2.417	2.511	2.433	2.542	405,232	2.4726	0.00%
2021-01-07	0	3.180	3.120	3.200	3.120	3.190	316,000	1,004,260	3.1780	2.480	2.433	2.495	2.433	2.488	405,232	2.4782	0.32%
2021-01-06	0	3.170	3.100	3.170	3.130	3.200	302,000	955,620	3.1643	2.472	2.417	2.472	2.441	2.495	387,279	2.4675	1.28%
2021-01-05	0	3.130	3.130	3.200	3.130	3.230	326,000	1,030,760	3.1618	2.441	2.441	2.495	2.441	2.519	418,056	2.4656	-1.57%
2021-01-04	0	3.180	3.170	3.320	3.180	3.260	320,000	1,021,740	3.1929	2.480	2.472	2.589	2.480	2.542	410,362	2.4899	-1.24%
2020-12-31	0	3.220	3.220	3.240	3.200	3.290	318,000	1,033,520	3.2501	2.511	2.511	2.527	2.495	2.566	407,797	2.5344	-4.17%
2020-12-30	0	3.360	3.370	3.390	3.290	3.380	365,160	1,207,766	3.3075	2.620	2.628	2.644	2.566	2.636	468,274	2.5792	0.00%
2020-12-29	0	3.360	3.350	3.410	3.360	3.410	308,000	1,035,440	3.3618	2.620	2.612	2.659	2.620	2.659	394,973	2.6215	-0.30%
2020-12-28	0	3.370	3.380	3.450	3.350	3.450	314,000	1,060,800	3.3783	2.628	2.636	2.690	2.612	2.690	402,668	2.6344	0.00%
2020-12-24	0	3.370	3.350	3.370	3.350	3.430	148,000	502,040	3.3922	2.628	2.612	2.628	2.612	2.675	189,792	2.6452	2.12%
2020-12-23	0	3.300	3.280	3.420	3.150	3.430	392,000	1,320,700	3.3691	2.573	2.558	2.667	2.456	2.675	502,693	2.6272	-1.79%
2020-12-22	0	3.360	3.320	3.400	3.310	3.450	434,000	1,468,670	3.3840	2.620	2.589	2.651	2.581	2.690	556,553	2.6389	-0.30%
2020-12-21	0	3.370	3.350	3.460	3.260	3.490	414,000	1,426,580	3.4458	2.628	2.612	2.698	2.542	2.722	530,906	2.6871	0.60%
2020-12-18	1	-	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	2.612	-	-	-	-	0	-	0.00%
2020-12-11	0	3.350	3.350	3.370	3.250	3.370	1,106,000	3,668,040	3.3165	2.612	2.612	2.628	2.534	2.628	1,418,313	2.5862	2.45%
2020-12-10	0	3.270	3.240	3.270	3.100	3.290	1,084,000	3,435,980	3.1697	2.550	2.527	2.550	2.417	2.566	1,390,101	2.4717	4.14%
2020-12-09	0	3.140	3.130	3.150	3.050	3.220	1,236,000	3,861,260	3.1240	2.449	2.441	2.456	2.378	2.511	1,585,023	2.4361	7.90%
2020-12-08	0	2.910	2.880	2.890	2.890	2.940	344,000	1,007,620	2.9291	2.269	2.246	2.254	2.254	2.293	441,139	2.2841	0.34%
2020-12-07	0	2.900	2.870	2.900	2.880	2.940	346,000	1,009,100	2.9165	2.261	2.238	2.261	2.246	2.293	443,704	2.2743	-0.34%
2020-12-04	0	2.910	2.880	2.910	2.880	2.920	360,000	1,042,220	2.8951	2.269	2.246	2.269	2.246	2.277	461,657	2.2576	1.04%
2020-12-03	0	2.880	2.880	2.890	2.880	2.950	356,000	1,025,640	2.8810	2.246	2.246	2.254	2.246	2.300	456,528	2.2466	1.05%
2020-12-02	0	2.850	2.850	2.940	2.830	2.960	388,000	1,110,560	2.8623	2.222	2.222	2.293	2.207	2.308	497,564	2.2320	-3.39%
2020-12-01	0	2.950	2.910	2.950	2.860	2.960	350,000	1,008,760	2.8822	2.300	2.269	2.300	2.230	2.308	448,833	2.2475	4.61%
2020-11-30	0	2.820	2.810	2.960	2.820	3.020	460,000	1,350,640	2.9362	2.199	2.191	2.308	2.199	2.355	589,895	2.2896	-6.93%
2020-11-27	0	3.030	2.960	3.030	3.000	3.070	334,000	1,016,200	3.0425	2.363	2.308	2.363	2.339	2.394	428,315	2.3726	-0.66%
2020-11-26	0	3.050	3.010	3.050	3.010	3.090	406,000	1,242,360	3.0600	2.378	2.347	2.378	2.347	2.410	520,647	2.3862	0.66%
2020-11-25	0	3.030	3.010	3.040	2.960	3.060	634,000	1,912,360	3.0163	2.363	2.347	2.371	2.308	2.386	813,030	2.3521	2.71%
2020-11-24	0	2.950	2.900	2.950	2.850	2.960	1,584,160	4,604,759	2.9068	2.300	2.261	2.300	2.222	2.308	2,031,497	2.2667	4.61%
2020-11-23	0	2.820	2.820	2.850	2.800	2.880	382,000	1,076,020	2.8168	2.199	2.199	2.222	2.183	2.246	489,870	2.1965	1.44%
2020-11-20	0	2.780	2.750	2.820	2.730	2.780	372,000	1,029,740	2.7681	2.168	2.144	2.199	2.129	2.168	477,046	2.1586	-0.36%
2020-11-19	0	2.790	2.760	2.800	2.760	2.830	392,400	1,100,760	2.8052	2.176	2.152	2.183	2.152	2.207	503,206	2.1875	-0.36%
2020-11-18	0	2.800	2.780	2.800	2.760	2.850	478,000	1,339,760	2.8028	2.183	2.168	2.183	2.152	2.222	612,978	2.1857	0.00%
2020-11-17	1	2.800	2.760	2.800	2.800	2.830	218,000	611,980	2.8072	2.183	2.152	2.183	2.183	2.207	279,559	2.1891	-0.71%
2020-11-16	0	2.820	2.780	2.820	2.760	2.820	360,000	1,012,180	2.8116	2.199	2.168	2.199	2.152	2.199	461,657	2.1925	0.71%
2020-11-13	0	2.800	2.770	2.800	2.770	2.830	382,000	1,065,540	2.7894	2.183	2.160	2.183	2.160	2.207	489,870	2.1752	-0.71%
2020-11-12	0	2.820	2.820	2.830	2.820	2.820	358,000	1,009,560	2.8200	2.199	2.199	2.207	2.199	2.199	459,092	2.1990	1.81%
2020-11-11	0	2.770	2.740	2.820	2.750	2.830	372,000	1,030,640	2.7705	2.160	2.137	2.199	2.144	2.207	477,046	2.1605	-1.07%
2020-11-10	0	2.800	2.760	2.790	2.800	2.870	374,000	1,054,080	2.8184	2.183	2.152	2.176	2.183	2.238	479,611	2.1978	0.36%
2020-11-09	0	2.790	2.780	2.790	2.790	2.870	402,000	1,144,940	2.8481	2.176	2.168	2.176	2.176	2.238	515,517	2.2210	-1.41%
2020-11-06	0	2.830	2.820	2.830	2.810	2.900	360,000	1,018,560	2.8293	2.207	2.199	2.207	2.191	2.261	461,657	2.2063	-2.41%
2020-11-05	0	2.900	2.800	2.900	2.820	2.900	454,000	1,294,700	2.8518	2.261	2.183	2.261	2.199	2.261	582,201	2.2238	0.35%
2020-11-04	0	2.890	2.820	2.890	2.760	2.890	368,000	1,028,860	2.7958	2.254	2.199	2.254	2.152	2.254	471,916	2.1802	3.21%
2020-11-03	0	2.800	2.770	2.850	2.790	2.900	362,000	1,014,640	2.8029	2.183	2.160	2.222	2.176	2.261	464,222	2.1857	0.00%
2020-11-02	0	2.800	2.780	2.800	2.800	2.830	384,000	1,082,120	2.8180	2.183	2.168	2.183	2.183	2.207	492,434	2.1975	-1.06%
2020-10-30	0	2.830	2.820	2.930	2.830	2.930	384,000	1,093,100	2.8466	2.207	2.199	2.285	2.207	2.285	492,434	2.2198	-2.75%
2020-10-29	0	2.910	2.900	2.910	2.900	2.930	350,000	1,019,700	2.9134	2.269	2.261	2.269	2.261	2.285	448,833	2.2719	-1.69%
2020-10-28	0	2.960	2.940	2.970	2.950	2.980	342,000	1,016,720	2.9729	2.308	2.293	2.316	2.300	2.324	438,574	2.3182	1.37%
2020-10-27	0	2.920	2.880	2.930	2.880	2.930	374,000	1,092,920	2.9222	2.277	2.246	2.285	2.246	2.285	479,611	2.2788	-0.34%
2020-10-23	0	2.930	2.930	2.970	2.880	3.000	520,000	1,529,240	2.9408	2.285	2.285	2.316	2.246	2.339	666,838	2.2933	-0.34%
2020-10-22	0	2.940	2.900	2.980	2.940	3.010	362,000	1,085,620	2.9990	2.293	2.261	2.324	2.293	2.347	464,222	2.3386	1.38%
2020-10-21	0	2.900	2.890	2.950	2.900	2.970	344,000	1,002,280	2.9136	2.261	2.254	2.300	2.261	2.316	441,139	2.2720	-2.03%
2020-10-20	0	2.960	2.910	2.970	2.910	2.960	362,000	1,055,440	2.9156	2.308	2.269	2.316	2.269	2.308	464,222	2.2736	0.00%
2020-10-19	0	2.960	2.910	2.960	2.850	3.040	368,000	1,096,020	2.9783	2.308	2.269	2.308	2.222	2.371	471,916	2.3225	4.59%
2020-10-16	0	2.830	2.780	2.830	2.770	3.040	412,000	1,186,960	2.8810	2.207	2.168	2.207	2.160	2.371	528,341	2.2466	-3.41%
2020-10-15	0	2.930	2.900	2.940	2.900	3.050	502,000	1,466,840	2.9220	2.285	2.261	2.293	2.261	2.378	643,755	2.2786	-2.33%
2020-10-14	0	3.000	2.980	3.000	2.960	3.060	1,016,000	3,048,560	3.0006	2.339	2.324	2.339	2.308	2.386	1,302,899	2.3398	-2.28%
2020-10-12	0	3.070	2.980	3.080	2.930	3.250	518,000	1,565,660	3.0225	2.394	2.324	2.402	2.285	2.534	664,273	2.3570	-7.53%
2020-10-09	0	3.320	3.220	3.320	3.230	3.350	658,000	2,161,560	3.2850	2.589	2.511	2.589	2.519	2.612	843,807	2.5617	0.91%
2020-10-08	0	3.290	3.240	3.300	3.240	3.360	952,000	3,172,180	3.3321	2.566	2.527	2.573	2.527	2.620	1,220,827	2.5984	-1.50%
2020-10-07	0	3.340	3.260	3.340	3.250	3.380	916,000	3,057,960	3.3384	2.605	2.542	2.605	2.534	2.636	1,174,661	2.6033	1.52%
2020-10-06	0	3.290	3.290	3.340	3.270	3.370	1,188,000	3,931,020	3.3089	2.566	2.566	2.605	2.550	2.628	1,523,469	2.5803	-1.79%
2020-10-05	0	3.350	3.340	3.370	3.300	3.500	908,000	3,048,020	3.3569	2.612	2.605	2.628	2.573	2.729	1,164,402	2.6177	-3.46%
2020-09-30	0	3.470	3.400	3.500	3.410	3.500	18,000	62,520	3.4733	2.706	2.651	2.729	2.659	2.729	23,083	2.7085	-0.86%
2020-09-29	0	3.500	3.340	3.500	3.400	3.680	2,420,000	8,437,500	3.4866	2.729	2.605	2.729	2.651	2.870	3,103,362	2.7188	1.45%
2020-09-28	0	3.450	3.380	3.450	3.320	3.450	216,000	727,180	3.3666	2.690	2.636	2.690	2.589	2.690	276,994	2.6253	4.86%
2020-09-25	0	3.290	3.210	3.290	3.200	3.300	170,000	557,060	3.2768	2.566	2.503	2.566	2.495	2.573	218,005	2.5553	-0.30%
2020-09-24	0	3.300	3.300	3.340	3.300	3.340	2,466,000	8,138,580	3.3003	2.573	2.573	2.605	2.573	2.605	3,162,352	2.5736	-1.20%
2020-09-23	0	3.340	3.300	3.340	3.000	3.370	144,000	468,060	3.2504	2.605	2.573	2.605	2.339	2.628	184,663	2.5347	1.21%
2020-09-22	0	3.300	3.300	3.350	3.300	3.430	1,348,000	4,455,440	3.3052	2.573	2.573	2.612	2.573	2.675	1,728,650	2.5774	-7.30%
2020-09-21	0	3.560	3.400	3.550	3.630	3.630	4,000	14,520	3.6300	2.776	2.651	2.768	2.831	2.831	5,130	2.8307	4.71%
2020-09-18	0	3.400	3.300	3.440	3.400	3.400	80,000	272,000	3.4000	2.651	2.573	2.683	2.651	2.651	102,590	2.6513	3.03%
2020-09-17	0	3.300	3.300	3.400	3.300	3.400	360,000	1,194,000	3.3167	2.573	2.573	2.651	2.573	2.651	461,657	2.5863	-2.94%
2020-09-16	0	3.400	3.300	3.450	-	-	0	0	-	2.651	2.573	2.690	-	-	0	-	0.00%
2020-09-15	0	3.400	3.310	3.500	3.400	3.400	2,520,000	8,568,000	3.4000	2.651	2.581	2.729	2.651	2.651	3,231,600	2.6513	-2.86%
2020-09-14	0	3.500	3.400	3.500	3.500	3.500	2,320,000	8,120,000	3.5000	2.729	2.651	2.729	2.729	2.729	2,975,124	2.7293	0.00%
2020-09-11	0	3.500	3.500	3.600	3.500	3.600	920,000	3,260,000	3.5435	2.729	2.729	2.807	2.729	2.807	1,179,791	2.7632	-2.78%
2020-09-10	0	3.600	3.600	3.650	3.600	3.600	640,000	2,304,000	3.6000	2.807	2.807	2.846	2.807	2.807	820,724	2.8073	0.00%
2020-09-09	0	3.600	3.600	3.640	3.550	3.660	380,000	1,383,000	3.6395	2.807	2.807	2.838	2.768	2.854	487,305	2.8381	-3.74%
2020-09-08	0	3.740	3.650	3.740	3.750	3.800	120,000	452,000	3.7667	2.916	2.846	2.916	2.924	2.963	153,886	2.9372	-0.07%
2020-09-07	0	3.750	3.650	3.750	3.700	3.850	160,000	600,000	3.7500	2.918	2.841	2.918	2.879	2.996	205,592	2.9184	2.04%
2020-09-04	0	73.50	72.55	73.80	73.30	73.50	4,000	293,600	73.400	2.860	2.823	2.872	2.852	2.860	102,796	2.8561	0.68%
2020-09-03	0	73.00	72.55	74.00	73.00	73.00	40,000	2,920,000	73.000	2.841	2.823	2.879	2.841	2.841	1,027,961	2.8406	-0.41%
2020-09-02	0	73.30	72.50	73.50	73.00	73.30	22,137	1,616,505	73.023	2.852	2.821	2.860	2.841	2.852	568,899	2.8415	-0.27%
2020-09-01	0	73.50	72.00	73.75	-	-	0	0	-	2.860	2.802	2.870	-	-	0	-	0.00%
2020-08-31	0	73.50	72.00	74.00	73.00	74.00	30,000	2,200,000	73.333	2.860	2.802	2.879	2.841	2.879	770,971	2.8535	0.00%
2020-08-28	0	73.50	73.00	74.00	73.50	73.50	8,000	588,000	73.500	2.860	2.841	2.879	2.860	2.860	205,592	2.8600	-0.68%
2020-08-27	0	74.00	73.00	74.50	71.55	74.00	22,000	1,604,100	72.914	2.879	2.841	2.899	2.784	2.879	565,378	2.8372	-0.67%
2020-08-26	0	74.50	73.00	75.00	74.20	74.50	4,000	297,400	74.350	2.899	2.841	2.918	2.887	2.899	102,796	2.8931	-0.67%
2020-08-25	0	75.00	73.00	75.50	75.00	75.00	6,000	450,000	75.000	2.918	2.841	2.938	2.918	2.918	154,194	2.9184	-0.13%
2020-08-24	0	75.10	74.00	75.90	75.00	75.50	15,000	1,127,200	75.147	2.922	2.879	2.953	2.918	2.938	385,485	2.9241	-0.53%
2020-08-21	0	75.50	74.00	76.00	74.80	75.90	26,053	1,955,972	75.077	2.938	2.879	2.957	2.911	2.953	669,537	2.9214	3.42%
2020-08-20	0	73.00	73.00	73.50	-	-	14,000	1,024,000	73.143	2.841	2.841	2.860	-	-	359,786	2.8461	0.00%
2020-08-19	0	73.00	73.00	74.75	73.00	74.00	14,000	1,033,600	73.829	2.841	2.841	2.909	2.841	2.879	359,786	2.8728	-2.67%
2020-08-18	0	75.00	73.00	76.00	74.50	75.00	91,000	6,822,450	74.972	2.918	2.841	2.957	2.899	2.918	2,338,611	2.9173	1.35%
2020-08-17	0	74.00	72.00	74.50	73.00	74.00	62,233	4,571,539	73.458	2.879	2.802	2.899	2.841	2.879	1,599,327	2.8584	0.68%
2020-08-14	0	73.50	73.00	73.90	72.50	73.90	66,000	4,829,700	73.177	2.860	2.841	2.876	2.821	2.876	1,696,135	2.8475	2.80%
2020-08-13	0	71.50	71.10	72.90	71.50	73.50	31,000	2,232,200	72.006	2.782	2.767	2.837	2.782	2.860	796,670	2.8019	0.28%
2020-08-12	0	71.30	71.05	71.40	71.00	71.30	14,796	1,053,038	71.170	2.774	2.765	2.778	2.763	2.774	380,243	2.7694	1.64%
2020-08-11	0	70.15	70.00	71.00	69.90	71.00	71,000	4,972,700	70.038	2.730	2.724	2.763	2.720	2.763	1,824,630	2.7253	0.21%
2020-08-10	0	70.00	69.00	70.00	70.00	71.00	10,400	731,800	70.365	2.724	2.685	2.724	2.724	2.763	267,270	2.7381	-1.41%
2020-08-07	0	71.00	70.70	71.70	69.75	71.00	48,000	3,386,000	70.542	2.763	2.751	2.790	2.714	2.763	1,233,553	2.7449	3.65%
2020-08-06	0	68.50	68.50	69.40	-	-	0	0	-	2.665	2.665	2.700	-	-	0	-	0.44%
2020-08-05	0	68.20	68.20	69.00	65.90	68.00	16,200	1,086,850	67.090	2.654	2.654	2.685	2.564	2.646	416,324	2.6106	3.81%
2020-08-04	0	65.70	65.25	65.90	64.00	65.70	66,000	4,283,300	64.898	2.557	2.539	2.564	2.490	2.557	1,696,135	2.5253	1.70%
2020-08-03	0	64.60	64.00	65.00	64.10	65.00	15,573	1,006,713	64.645	2.514	2.490	2.529	2.494	2.529	400,211	2.5155	0.86%
2020-07-31	0	64.05	64.00	64.50	64.00	64.65	16,953	1,085,231	64.014	2.492	2.490	2.510	2.490	2.516	435,675	2.4909	-0.70%
2020-07-30	0	64.50	64.50	66.50	64.50	64.50	2,000	129,000	64.500	2.510	2.510	2.588	2.510	2.510	51,398	2.5098	0.78%
2020-07-29	0	64.00	64.00	67.90	64.00	64.15	10,000	640,500	64.050	2.490	2.490	2.642	2.490	2.496	256,990	2.4923	-0.39%
2020-07-28	0	64.25	64.10	65.90	63.60	66.70	90,000	5,825,500	64.728	2.500	2.494	2.564	2.475	2.595	2,312,912	2.5187	-0.62%
2020-07-27	0	64.65	64.60	67.60	64.65	70.00	55,000	3,725,200	67.731	2.516	2.514	2.630	2.516	2.724	1,413,446	2.6355	-7.11%
2020-07-24	0	69.60	69.10	70.00	68.00	72.00	101,800	7,118,360	69.925	2.708	2.689	2.724	2.646	2.802	2,616,160	2.7209	2.35%
2020-07-23	0	68.00	68.00	69.00	62.50	69.95	127,000	8,581,800	67.573	2.646	2.646	2.685	2.432	2.722	3,263,775	2.6294	1.80%
2020-07-22	0	66.80	65.15	67.00	62.00	66.80	66,385	4,317,024	65.030	2.599	2.535	2.607	2.413	2.599	1,706,029	2.5305	6.03%
2020-07-21	0	63.00	62.25	64.00	60.00	63.00	84,291	5,190,514	61.579	2.451	2.422	2.490	2.335	2.451	2,166,196	2.3961	5.00%
2020-07-20	0	60.00	60.00	60.50	54.50	60.00	123,419	7,103,235	57.554	2.335	2.335	2.354	2.121	2.335	3,171,747	2.2395	11.11%
2020-07-17	0	54.00	52.65	54.20	50.00	54.00	73,000	3,797,200	52.016	2.101	2.049	2.109	1.946	2.101	1,876,028	2.0241	8.00%
2020-07-16	0	50.00	50.00	51.00	49.00	50.20	52,600	2,612,560	49.668	1.946	1.946	1.985	1.907	1.953	1,351,768	1.9327	5.26%
2020-07-15	0	47.50	46.55	49.30	47.00	47.50	4,000	189,000	47.250	1.848	1.811	1.918	1.829	1.848	102,796	1.8386	-1.04%
2020-07-14	0	48.00	46.55	48.00	-	-	1,500	71,250	47.500	1.868	1.811	1.868	-	-	38,549	1.8483	-1.03%
2020-07-13	0	48.50	46.95	48.80	47.50	48.50	10,000	481,000	48.100	1.887	1.827	1.899	1.848	1.887	256,990	1.8717	2.11%
2020-07-10	0	47.50	46.05	47.70	47.00	47.50	14,000	662,200	47.300	1.848	1.792	1.856	1.829	1.848	359,786	1.8405	1.06%
2020-07-09	0	47.00	46.05	47.00	47.00	47.00	16,000	752,000	47.000	1.829	1.792	1.829	1.829	1.829	411,184	1.8289	1.08%
2020-07-08	0	46.50	46.00	47.00	46.50	46.50	2,000	93,000	46.500	1.809	1.790	1.829	1.809	1.809	51,398	1.8094	0.00%
2020-07-07	0	46.50	46.50	47.70	46.50	46.50	4,000	186,000	46.500	1.809	1.809	1.856	1.809	1.809	102,796	1.8094	-1.06%
2020-07-06	0	47.00	46.50	48.50	-	-	0	0	-	1.829	1.809	1.887	-	-	0	-	0.00%
2020-07-03	0	47.00	46.50	47.80	46.90	47.00	18,000	845,800	46.989	1.829	1.809	1.860	1.825	1.829	462,582	1.8284	0.00%
2020-07-02	0	47.00	46.00	47.50	46.00	47.00	10,205	476,466	46.689	1.829	1.790	1.848	1.790	1.829	262,258	1.8168	0.00%
2020-06-30	0	47.00	45.00	47.00	-	-	2,000	92,200	46.100	1.829	1.751	1.829	-	-	51,398	1.7938	0.00%
2020-06-29	0	47.00	46.10	47.00	47.00	47.00	4,000	188,000	47.000	1.829	1.794	1.829	1.829	1.829	102,796	1.8289	0.00%
2020-06-26	0	47.00	44.50	47.30	-	-	0	0	-	1.829	1.732	1.841	-	-	0	-	0.00%
2020-06-24	0	47.00	45.35	48.00	46.30	47.00	10,000	467,600	46.760	1.829	1.765	1.868	1.802	1.829	256,990	1.8195	2.84%
2020-06-23	0	45.70	45.30	45.90	44.50	45.70	16,000	722,400	45.150	1.778	1.763	1.786	1.732	1.778	411,184	1.7569	2.70%
2020-06-22	0	44.50	44.00	45.00	-	-	0	0	-	1.732	1.712	1.751	-	-	0	-	0.00%
2020-06-19	0	44.50	44.00	45.00	-	-	0	0	-	1.732	1.712	1.751	-	-	0	-	0.00%
2020-06-18	0	44.50	43.50	45.00	-	-	0	0	-	1.732	1.693	1.751	-	-	0	-	0.00%
2020-06-17	0	44.50	44.00	45.50	44.20	44.50	12,000	532,200	44.350	1.732	1.712	1.770	1.720	1.732	308,388	1.7257	1.14%
2020-06-16	0	44.00	43.00	45.00	-	-	0	0	-	1.712	1.673	1.751	-	-	0	-	0.00%
2020-06-15	0	44.00	43.60	44.60	43.60	44.00	4,000	175,200	43.800	1.712	1.697	1.735	1.697	1.712	102,796	1.7043	1.62%
2020-06-12	0	43.30	43.00	45.50	43.30	44.30	4,000	175,200	43.800	1.685	1.673	1.770	1.685	1.724	102,796	1.7043	-5.56%
2020-06-11	0	45.85	45.00	46.00	45.60	45.85	12,000	548,600	45.717	1.784	1.751	1.790	1.774	1.784	308,388	1.7789	1.89%
2020-06-10	0	45.00	44.00	45.80	42.85	46.10	166,000	7,423,400	44.719	1.751	1.712	1.782	1.667	1.794	4,266,037	1.7401	4.65%
2020-06-09	0	43.00	42.80	43.30	42.80	43.00	8,000	343,600	42.950	1.673	1.665	1.685	1.665	1.673	205,592	1.6713	0.23%
2020-06-08	0	42.90	42.55	43.60	-	-	0	0	-	1.669	1.656	1.697	-	-	0	-	0.00%
2020-06-05	0	42.90	42.70	-	42.60	43.00	14,000	598,800	42.771	1.669	1.662	-	1.658	1.673	359,786	1.6643	0.70%
2020-06-04	0	42.60	41.80	42.70	41.20	42.60	6,000	252,500	42.083	1.658	1.627	1.662	1.603	1.658	154,194	1.6375	2.65%
2020-06-03	0	41.50	41.15	42.00	41.10	41.50	10,000	412,500	41.250	1.615	1.601	1.634	1.599	1.615	256,990	1.6051	0.00%
2020-06-02	0	41.50	41.10	41.80	-	-	0	0	-	1.615	1.599	1.627	-	-	0	-	0.00%
2020-06-01	0	41.50	41.05	41.80	40.50	41.50	22,070	908,245	41.153	1.615	1.597	1.627	1.576	1.615	567,177	1.6013	1.22%
2020-05-29	0	41.00	40.40	41.45	40.40	41.00	26,000	1,057,800	40.685	1.595	1.572	1.613	1.572	1.595	668,174	1.5831	0.49%
2020-05-28	0	40.80	40.20	41.20	40.05	40.80	28,290	1,145,742	40.500	1.588	1.564	1.603	1.558	1.588	727,025	1.5759	1.75%
2020-05-27	0	40.10	40.10	40.45	40.00	40.00	10,000	400,000	40.000	1.560	1.560	1.574	1.556	1.556	256,990	1.5565	-0.37%
2020-05-26	0	40.25	40.00	40.25	40.00	40.25	6,000	241,000	40.167	1.566	1.556	1.566	1.556	1.566	154,194	1.5630	0.37%
2020-05-25	0	40.10	40.00	40.45	39.80	40.10	60,000	2,400,200	40.003	1.560	1.556	1.574	1.549	1.560	1,541,941	1.5566	0.12%
2020-05-22	0	40.05	40.05	40.50	39.20	40.50	50,560	2,024,304	40.038	1.558	1.558	1.576	1.525	1.576	1,299,342	1.5579	2.17%
2020-05-21	0	39.20	39.20	40.20	39.00	39.35	6,000	235,100	39.183	1.525	1.525	1.564	1.518	1.531	154,194	1.5247	0.00%
2020-05-20	0	39.20	39.20	40.00	39.00	39.90	16,000	626,800	39.175	1.525	1.525	1.556	1.518	1.553	411,184	1.5244	1.29%
2020-05-19	0	38.70	38.70	39.80	38.70	38.70	7,161	277,382	38.735	1.506	1.506	1.549	1.506	1.506	184,031	1.5073	0.00%
2020-05-18	0	38.70	38.50	39.70	38.70	38.70	16,000	619,200	38.700	1.506	1.498	1.545	1.506	1.506	411,184	1.5059	0.00%
2020-05-15	0	38.70	38.55	39.00	38.55	39.80	8,000	311,500	38.938	1.506	1.500	1.518	1.500	1.549	205,592	1.5151	-0.77%
2020-05-14	0	39.00	38.40	39.00	38.50	39.10	26,000	1,004,200	38.623	1.518	1.494	1.518	1.498	1.521	668,174	1.5029	1.56%
2020-05-13	0	38.40	37.75	39.40	-	-	0	0	-	1.494	1.469	1.533	-	-	0	-	0.00%
2020-05-12	0	38.40	38.10	39.40	-	-	0	0	-	1.494	1.483	1.533	-	-	0	-	0.00%
2020-05-11	0	38.40	38.40	39.50	38.20	38.60	4,000	153,600	38.400	1.494	1.494	1.537	1.486	1.502	102,796	1.4942	-1.54%
2020-05-08	0	39.00	37.90	39.80	-	-	0	0	-	1.518	1.475	1.549	-	-	0	-	0.00%
2020-05-07	0	39.00	38.10	39.80	-	-	0	0	-	1.518	1.483	1.549	-	-	0	-	0.00%
2020-05-06	0	39.00	38.40	39.40	-	-	0	0	-	1.518	1.494	1.533	-	-	0	-	0.00%
2020-05-05	0	39.00	39.00	41.00	-	-	1,600	61,840	38.650	1.518	1.518	1.595	-	-	41,118	1.5039	0.52%
2020-05-04	0	38.80	38.80	41.10	38.80	41.45	6,000	243,400	40.567	1.510	1.510	1.599	1.510	1.613	154,194	1.5785	0.13%
2020-04-29	0	41.10	41.10	44.80	41.00	41.45	24,000	986,100	41.088	1.508	1.508	1.644	1.504	1.521	654,181	1.5074	-2.38%
2020-04-28	0	42.10	41.10	44.80	-	-	0	0	-	1.545	1.508	1.644	-	-	0	-	0.00%
2020-04-27	0	42.10	40.90	44.90	42.10	42.10	6,000	252,600	42.100	1.545	1.501	1.647	1.545	1.545	163,545	1.5445	0.00%
2020-04-24	0	42.10	41.00	43.85	-	-	0	0	-	1.545	1.504	1.609	-	-	0	-	0.00%
2020-04-23	0	42.10	41.00	43.00	41.00	42.10	6,000	250,400	41.733	1.545	1.504	1.578	1.504	1.545	163,545	1.5311	5.78%
2020-04-22	0	39.80	39.80	44.00	39.50	39.50	2,210	88,254	39.934	1.460	1.460	1.614	1.449	1.449	60,239	1.4651	-12.91%
2020-04-21	0	45.70	44.00	45.70	38.60	45.80	62,000	2,615,400	42.184	1.677	1.614	1.677	1.416	1.680	1,689,967	1.5476	20.26%
2020-04-20	1	-	-	-	-	-	0	0	-	1.394	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	1.394	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	1.394	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	1.394	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	1.394	-	-	-	-	0	-	0.00%
2020-04-09	0	38.00	38.00	38.05	38.00	38.45	10,000	381,400	38.140	1.394	1.394	1.396	1.394	1.411	272,575	1.3992	0.00%
2020-04-08	0	38.00	38.00	38.05	38.00	38.00	20,000	760,000	38.000	1.394	1.394	1.396	1.394	1.394	545,151	1.3941	0.00%
2020-04-07	0	38.00	38.00	38.80	37.90	38.05	14,000	531,900	37.993	1.394	1.394	1.423	1.390	1.396	381,606	1.3938	0.00%
2020-04-06	0	38.00	38.00	38.90	38.00	38.00	16,000	608,000	38.000	1.394	1.394	1.427	1.394	1.394	436,121	1.3941	0.00%
2020-04-03	0	38.00	37.50	38.50	38.00	38.00	12,000	456,000	38.000	1.394	1.376	1.412	1.394	1.394	327,090	1.3941	0.00%
2020-04-02	0	38.00	37.80	38.80	38.00	38.00	4,000	152,000	38.000	1.394	1.387	1.423	1.394	1.394	109,030	1.3941	0.00%
2020-04-01	0	38.00	37.00	38.80	36.90	38.00	10,000	374,000	37.400	1.394	1.357	1.423	1.354	1.394	272,575	1.3721	7.95%
2020-03-31	0	35.20	35.20	37.20	-	-	0	0	-	1.291	1.291	1.365	-	-	0	-	0.00%
2020-03-30	0	35.20	33.55	37.20	-	-	0	0	-	1.291	1.231	1.365	-	-	0	-	0.00%
2020-03-27	0	35.20	35.00	36.95	35.20	37.00	6,000	214,800	35.800	1.291	1.284	1.356	1.291	1.357	163,545	1.3134	-0.85%
2020-03-26	0	35.50	34.50	37.00	-	-	0	0	-	1.302	1.266	1.357	-	-	0	-	0.00%
2020-03-25	0	35.50	34.00	37.00	-	-	0	0	-	1.302	1.247	1.357	-	-	0	-	0.00%
2020-03-24	0	35.50	33.00	37.00	-	-	0	0	-	1.302	1.211	1.357	-	-	0	-	0.00%
2020-03-23	0	35.50	32.00	37.00	-	-	0	0	-	1.302	1.174	1.357	-	-	0	-	0.00%
2020-03-20	0	35.50	35.00	37.00	35.50	35.50	2,000	71,000	35.500	1.302	1.284	1.357	1.302	1.302	54,515	1.3024	1.28%
2020-03-19	0	35.05	35.05	36.00	35.00	38.80	50,000	1,795,400	35.908	1.286	1.286	1.321	1.284	1.423	1,362,877	1.3174	-2.64%
2020-03-18	0	36.00	36.00	37.00	36.00	36.00	20,000	720,000	36.000	1.321	1.321	1.357	1.321	1.321	545,151	1.3207	0.00%
2020-03-17	0	36.00	32.25	39.00	-	-	0	0	-	1.321	1.183	1.431	-	-	0	-	0.00%
2020-03-16	0	36.00	33.80	39.00	-	-	0	0	-	1.321	1.240	1.431	-	-	0	-	0.00%
2020-03-13	0	36.00	35.25	37.35	36.00	37.20	12,000	436,400	36.367	1.321	1.293	1.370	1.321	1.365	327,090	1.3342	-3.23%
2020-03-12	0	37.20	36.80	37.25	37.20	39.20	42,352	1,603,792	37.868	1.365	1.350	1.367	1.365	1.438	1,154,411	1.3893	-2.62%
2020-03-11	0	38.20	35.65	39.00	-	-	0	0	-	1.401	1.308	1.431	-	-	0	-	0.00%
2020-03-10	0	38.20	36.35	38.20	38.20	38.20	2,000	76,400	38.200	1.401	1.334	1.401	1.401	1.401	54,515	1.4014	0.00%
2020-03-09	0	38.20	36.00	39.90	-	-	0	0	-	1.401	1.321	1.464	-	-	0	-	0.00%
2020-03-06	0	38.20	36.05	40.50	-	-	0	0	-	1.401	1.323	1.486	-	-	0	-	0.00%
2020-03-05	0	38.20	38.20	39.90	-	-	0	0	-	1.401	1.401	1.464	-	-	0	-	0.00%
2020-03-04	0	38.20	38.00	40.00	38.15	38.20	10,000	381,900	38.190	1.401	1.394	1.467	1.400	1.401	272,575	1.4011	-1.67%
2020-03-03	0	38.85	38.05	40.50	38.85	38.85	2,000	77,700	38.850	1.425	1.396	1.486	1.425	1.425	54,515	1.4253	2.78%
2020-03-02	0	37.80	37.30	40.50	37.80	37.80	2,021	76,404	37.805	1.387	1.368	1.486	1.387	1.387	55,087	1.3870	-1.82%
2020-02-28	0	38.50	37.05	39.15	38.50	39.45	12,000	465,000	38.750	1.412	1.359	1.436	1.412	1.447	327,090	1.4216	-1.28%
2020-02-27	0	39.00	38.00	40.50	-	-	0	0	-	1.431	1.394	1.486	-	-	0	-	0.00%
2020-02-26	0	39.00	39.00	40.50	39.00	39.50	12,000	473,000	39.417	1.431	1.431	1.486	1.431	1.449	327,090	1.4461	-2.38%
2020-02-25	0	39.95	39.00	40.50	-	-	0	0	-	1.466	1.431	1.486	-	-	0	-	0.00%
2020-02-24	0	39.95	38.50	40.00	-	-	0	0	-	1.466	1.412	1.467	-	-	0	-	0.00%
2020-02-21	0	39.95	38.50	40.00	-	-	0	0	-	1.466	1.412	1.467	-	-	0	-	0.00%
2020-02-20	0	39.95	38.35	39.95	-	-	0	0	-	1.466	1.407	1.466	-	-	0	-	-0.12%
2020-02-19	0	40.00	38.65	40.15	-	-	0	0	-	1.467	1.418	1.473	-	-	0	-	0.00%
2020-02-18	0	40.00	38.50	40.00	-	-	0	0	-	1.467	1.412	1.467	-	-	0	-	0.00%
2020-02-17	0	40.00	39.00	40.20	-	-	0	0	-	1.467	1.431	1.475	-	-	0	-	0.00%
2020-02-14	0	40.00	39.00	40.20	40.00	40.20	10,000	401,200	40.120	1.467	1.431	1.475	1.467	1.475	272,575	1.4719	-0.50%
2020-02-13	0	40.20	38.50	40.20	-	-	0	0	-	1.475	1.412	1.475	-	-	0	-	0.00%
2020-02-12	0	40.20	38.50	40.35	-	-	871	33,533	38.499	1.475	1.412	1.480	-	-	23,741	1.4124	0.00%
2020-02-11	0	40.20	38.60	40.20	-	-	0	0	-	1.475	1.416	1.475	-	-	0	-	0.00%
2020-02-10	0	40.20	38.80	40.20	-	-	0	0	-	1.475	1.423	1.475	-	-	0	-	-0.74%
2020-02-07	0	40.50	39.00	40.50	40.50	40.50	2,000	81,000	40.500	1.486	1.431	1.486	1.486	1.486	54,515	1.4858	0.00%
2020-02-06	0	40.50	38.80	40.50	40.65	40.65	2,000	81,300	40.650	1.486	1.423	1.486	1.491	1.491	54,515	1.4913	2.53%
2020-02-05	0	39.50	39.00	-	39.00	40.00	10,000	395,600	39.560	1.449	1.431	-	1.431	1.467	272,575	1.4513	-0.75%
2020-02-04	0	39.80	36.15	40.00	-	-	0	0	-	1.460	1.326	1.467	-	-	0	-	0.00%
2020-02-03	0	39.80	36.25	39.90	-	-	0	0	-	1.460	1.330	1.464	-	-	0	-	0.00%
2020-01-31	0	39.80	38.00	39.80	-	-	0	0	-	1.460	1.394	1.460	-	-	0	-	0.00%
2020-01-30	0	39.80	36.65	39.80	-	-	0	0	-	1.460	1.345	1.460	-	-	0	-	0.00%
2020-01-29	0	39.80	36.65	39.80	-	-	0	0	-	1.460	1.345	1.460	-	-	0	-	0.00%
2020-01-24	0	39.80	38.05	39.95	-	-	0	0	-	1.460	1.396	1.466	-	-	0	-	0.00%
2020-01-23	0	39.80	38.25	39.80	-	-	0	0	-	1.460	1.403	1.460	-	-	0	-	-0.50%
2020-01-22	0	40.00	38.25	40.00	-	-	0	0	-	1.467	1.403	1.467	-	-	0	-	-0.25%
2020-01-21	0	40.10	39.00	40.10	38.50	40.20	8,000	317,600	39.700	1.471	1.431	1.471	1.412	1.475	218,060	1.4565	2.82%
2020-01-20	0	39.00	38.75	39.90	-	-	0	0	-	1.431	1.422	1.464	-	-	0	-	0.00%
2020-01-17	0	39.00	38.80	40.00	39.00	39.00	2,000	78,000	39.000	1.431	1.423	1.467	1.431	1.431	54,515	1.4308	-0.51%
2020-01-16	0	39.20	39.30	40.00	39.20	40.90	6,000	239,200	39.867	1.438	1.442	1.467	1.438	1.501	163,545	1.4626	-1.75%
2020-01-15	0	39.90	39.00	40.70	39.50	39.90	12,000	476,300	39.692	1.464	1.431	1.493	1.449	1.464	327,090	1.4562	1.01%
2020-01-14	0	39.50	38.70	39.50	39.40	39.50	4,000	157,800	39.450	1.449	1.420	1.449	1.445	1.449	109,030	1.4473	1.28%
2020-01-13	0	39.00	38.25	39.40	-	-	0	0	-	1.431	1.403	1.445	-	-	0	-	0.00%
2020-01-10	0	39.00	38.60	39.40	39.00	39.00	2,000	78,000	39.000	1.431	1.416	1.445	1.431	1.431	54,515	1.4308	0.00%
2020-01-09	0	39.00	38.70	39.00	-	-	0	0	-	1.431	1.420	1.431	-	-	0	-	0.00%
2020-01-08	0	39.00	38.50	39.00	-	-	0	0	-	1.431	1.412	1.431	-	-	0	-	0.00%
2020-01-07	0	39.00	38.20	39.45	-	-	0	0	-	1.431	1.401	1.447	-	-	0	-	0.00%
2020-01-06	0	39.00	38.20	39.45	39.00	39.00	2,000	78,000	39.000	1.431	1.401	1.447	1.431	1.431	54,515	1.4308	1.30%
2020-01-03	0	38.50	38.60	39.00	-	-	0	0	-	1.412	1.416	1.431	-	-	0	-	0.00%
2020-01-02	0	38.50	38.60	39.45	38.05	38.50	4,000	153,100	38.275	1.412	1.416	1.447	1.396	1.412	109,030	1.4042	-0.52%
2019-12-31	0	38.70	38.00	39.00	-	-	0	0	-	1.420	1.394	1.431	-	-	0	-	0.00%
2019-12-30	0	38.70	38.00	39.00	-	-	0	0	-	1.420	1.394	1.431	-	-	0	-	0.00%
2019-12-27	0	38.70	37.80	38.95	-	-	0	0	-	1.420	1.387	1.429	-	-	0	-	0.00%
2019-12-24	0	38.70	38.00	39.25	-	-	0	0	-	1.420	1.394	1.440	-	-	0	-	0.00%
2019-12-23	0	38.70	38.00	38.95	38.70	38.70	2,000	77,400	38.700	1.420	1.394	1.429	1.420	1.420	54,515	1.4198	1.31%
2019-12-20	0	38.20	38.20	38.60	-	-	0	0	-	1.401	1.401	1.416	-	-	0	-	0.53%
2019-12-19	0	38.00	37.80	38.60	38.00	38.00	6,000	228,000	38.000	1.394	1.387	1.416	1.394	1.394	163,545	1.3941	-0.39%
2019-12-18	0	38.15	38.15	38.60	38.00	38.60	22,838	871,125	38.144	1.400	1.400	1.416	1.394	1.416	622,508	1.3994	-3.42%
2019-12-17	0	39.50	38.60	40.50	39.50	39.50	6,000	237,000	39.500	1.449	1.416	1.486	1.449	1.449	163,545	1.4491	0.00%
2019-12-16	0	39.50	38.95	40.00	39.50	39.80	17,938	709,335	39.544	1.449	1.429	1.467	1.449	1.460	488,946	1.4507	0.00%
2019-12-13	0	39.50	38.85	39.50	39.50	39.50	4,000	158,000	39.500	1.449	1.425	1.449	1.449	1.449	109,030	1.4491	0.00%
2019-12-12	0	39.50	38.55	39.50	39.50	39.50	150,000	5,851,000	39.007	1.449	1.414	1.449	1.449	1.449	4,088,631	1.4310	0.00%
2019-12-11	0	39.50	38.25	40.70	-	-	2	76	38.000	1.449	1.403	1.493	-	-	55	1.3941	0.00%
2019-12-10	0	39.50	38.50	40.00	-	-	220	8,360	38.000	1.449	1.412	1.467	-	-	5,997	1.3941	0.00%
2019-12-09	0	39.50	39.60	41.80	39.50	39.50	6,000	237,000	39.500	1.449	1.453	1.534	1.449	1.449	163,545	1.4491	3.13%
2019-12-06	0	38.30	37.95	39.50	-	-	0	0	-	1.405	1.392	1.449	-	-	0	-	0.00%
2019-12-05	0	38.30	38.30	40.95	38.10	38.10	2,000	76,200	38.100	1.405	1.405	1.502	1.398	1.398	54,515	1.3978	-2.54%
2019-12-04	0	39.30	37.70	41.80	-	-	0	0	-	1.442	1.383	1.534	-	-	0	-	0.00%
2019-12-03	0	39.30	38.35	41.80	-	-	0	0	-	1.442	1.407	1.534	-	-	0	-	0.00%
2019-12-02	0	39.30	39.25	41.80	39.20	39.60	8,000	315,400	39.425	1.442	1.440	1.534	1.438	1.453	218,060	1.4464	-0.51%
2019-11-29	0	39.50	39.60	40.30	39.50	39.50	2,000	79,000	39.500	1.449	1.453	1.478	1.449	1.449	54,515	1.4491	-1.99%
2019-11-28	0	40.30	39.50	40.30	-	-	0	0	-	1.478	1.449	1.478	-	-	0	-	-0.98%
2019-11-27	0	40.70	39.50	41.80	-	-	0	0	-	1.493	1.449	1.534	-	-	0	-	0.00%
2019-11-26	0	40.70	39.50	41.80	-	-	0	0	-	1.493	1.449	1.534	-	-	0	-	0.00%
2019-11-25	0	40.70	39.50	41.80	-	-	0	0	-	1.493	1.449	1.534	-	-	0	-	0.00%
2019-11-22	0	40.70	39.20	41.80	-	-	0	0	-	1.493	1.438	1.534	-	-	0	-	0.00%
2019-11-21	0	40.70	39.20	41.80	-	-	0	0	-	1.493	1.438	1.534	-	-	0	-	0.00%
2019-11-20	0	40.70	39.20	41.80	-	-	0	0	-	1.493	1.438	1.534	-	-	0	-	0.00%
2019-11-19	0	40.70	39.20	41.80	-	-	0	0	-	1.493	1.438	1.534	-	-	0	-	0.00%
2019-11-18	0	40.70	39.70	41.80	-	-	0	0	-	1.493	1.456	1.534	-	-	0	-	0.00%
2019-11-15	0	40.70	39.70	41.35	39.60	40.70	10,000	398,600	39.860	1.493	1.456	1.517	1.453	1.493	272,575	1.4623	2.78%
2019-11-14	0	39.60	39.70	41.00	39.60	39.60	4,000	158,400	39.600	1.453	1.456	1.504	1.453	1.453	109,030	1.4528	0.00%
2019-11-13	0	39.60	39.60	41.80	-	-	0	0	-	1.453	1.453	1.534	-	-	0	-	0.00%
2019-11-12	0	39.60	39.50	42.00	39.60	39.60	4,000	158,400	39.600	1.453	1.449	1.541	1.453	1.453	109,030	1.4528	0.00%
2019-11-11	0	39.60	39.60	42.00	39.60	39.60	2,000	79,200	39.600	1.453	1.453	1.541	1.453	1.453	54,515	1.4528	0.00%
2019-11-08	0	39.60	39.60	42.00	39.60	39.60	8,000	316,800	39.600	1.453	1.453	1.541	1.453	1.453	218,060	1.4528	0.00%
2019-11-07	0	39.60	39.45	41.80	39.60	39.60	7,300	288,495	39.520	1.453	1.447	1.534	1.453	1.453	198,980	1.4499	0.00%
2019-11-06	0	39.60	39.60	41.80	-	-	0	0	-	1.453	1.453	1.534	-	-	0	-	0.00%
2019-11-05	0	39.60	39.60	41.80	-	-	0	0	-	1.453	1.453	1.534	-	-	0	-	0.00%
2019-11-04	0	39.60	39.55	42.00	-	-	0	0	-	1.453	1.451	1.541	-	-	0	-	0.00%
2019-11-01	0	39.60	39.60	40.75	39.60	40.10	12,200	486,850	39.906	1.453	1.453	1.495	1.453	1.471	332,542	1.4640	-1.25%
2019-10-31	0	40.10	39.35	40.80	-	-	0	0	-	1.471	1.444	1.497	-	-	0	-	0.00%
2019-10-30	0	40.10	39.75	40.10	40.10	40.10	8,000	320,800	40.100	1.471	1.458	1.471	1.471	1.471	218,060	1.4712	-4.52%
2019-10-29	0	42.00	40.10	42.95	-	-	0	0	-	1.541	1.471	1.576	-	-	0	-	0.00%
2019-10-28	0	42.00	40.05	42.00	42.00	42.00	4,000	168,000	42.000	1.541	1.469	1.541	1.541	1.541	109,030	1.5409	0.00%
2019-10-25	0	42.00	40.00	42.00	42.00	42.00	6,000	252,000	42.000	1.541	1.467	1.541	1.541	1.541	163,545	1.5409	2.44%
2019-10-24	0	41.00	39.60	41.00	41.00	41.00	4,000	164,000	41.000	1.504	1.453	1.504	1.504	1.504	109,030	1.5042	0.49%
2019-10-23	0	40.80	39.60	42.00	-	-	0	0	-	1.497	1.453	1.541	-	-	0	-	0.00%
2019-10-22	0	40.80	39.60	42.00	-	-	0	0	-	1.497	1.453	1.541	-	-	0	-	0.00%
2019-10-21	0	40.80	40.00	41.50	-	-	0	0	-	1.497	1.467	1.523	-	-	0	-	0.00%
2019-10-18	0	40.80	39.25	40.80	40.75	40.80	8,000	326,300	40.788	1.497	1.440	1.497	1.495	1.497	218,060	1.4964	4.62%
2019-10-17	0	39.00	39.00	42.00	39.00	39.00	4,000	156,000	39.000	1.431	1.431	1.541	1.431	1.431	109,030	1.4308	-2.50%
2019-10-16	0	40.00	38.80	42.00	-	-	0	0	-	1.467	1.423	1.541	-	-	0	-	0.00%
2019-10-15	0	40.00	38.80	41.60	-	-	0	0	-	1.467	1.423	1.526	-	-	0	-	0.00%
2019-10-14	0	40.00	39.00	41.00	-	-	10,025,938	385,998,613	38.500	1.467	1.431	1.504	-	-	273,282,406	1.4125	0.00%
2019-10-11	0	40.00	39.00	40.00	-	-	0	0	-	1.467	1.431	1.467	-	-	0	-	0.00%
2019-10-10	0	40.00	38.80	40.00	40.00	40.00	6,000	240,000	40.000	1.467	1.423	1.467	1.467	1.467	163,545	1.4675	0.00%
2019-10-09	0	40.00	40.00	40.45	40.00	40.00	4,000	160,000	40.000	1.467	1.467	1.484	1.467	1.467	109,030	1.4675	0.00%
2019-10-08	0	40.00	39.70	40.20	-	-	0	0	-	1.467	1.456	1.475	-	-	0	-	0.00%
2019-10-04	0	40.00	39.70	40.50	-	-	0	0	-	1.467	1.456	1.486	-	-	0	-	0.00%
2019-10-03	0	40.00	39.70	40.50	40.00	40.00	4,000	160,000	40.000	1.467	1.456	1.486	1.467	1.467	109,030	1.4675	-0.37%
2019-10-02	0	40.15	40.00	40.40	40.15	40.15	4,000	160,600	40.150	1.473	1.467	1.482	1.473	1.473	109,030	1.4730	0.38%
2019-09-30	0	40.00	40.00	40.05	39.70	40.65	24,000	960,600	40.025	1.467	1.467	1.469	1.456	1.491	654,181	1.4684	0.00%
2019-09-27	0	40.00	39.70	40.80	-	-	37	1,457	39.378	1.467	1.456	1.497	-	-	1,009	1.4447	0.00%
2019-09-26	0	40.00	39.70	40.80	40.00	40.00	6,000	240,000	40.000	1.467	1.456	1.497	1.467	1.467	163,545	1.4675	-0.74%
2019-09-25	0	40.30	40.00	40.30	-	-	0	0	-	1.478	1.467	1.478	-	-	0	-	-0.12%
2019-09-24	0	40.35	40.00	40.35	-	-	0	0	-	1.480	1.467	1.480	-	-	0	-	0.00%
2019-09-23	0	40.35	40.00	40.70	39.95	40.35	10,000	401,300	40.130	1.480	1.467	1.493	1.466	1.480	272,575	1.4723	1.25%
2019-09-20	0	39.85	39.85	40.70	39.85	39.85	2,000	79,700	39.850	1.462	1.462	1.493	1.462	1.462	54,515	1.4620	0.00%
2019-09-19	0	39.85	39.50	41.80	-	-	0	0	-	1.462	1.449	1.534	-	-	0	-	0.00%
2019-09-18	0	39.85	39.85	42.00	39.80	39.80	4,000	159,200	39.800	1.462	1.462	1.541	1.460	1.460	109,030	1.4601	-0.13%
2019-09-17	0	39.90	39.60	41.50	39.75	40.45	6,000	240,200	40.033	1.464	1.453	1.523	1.458	1.484	163,545	1.4687	0.00%
2019-09-16	0	39.90	39.90	40.30	39.50	40.50	10,000	399,300	39.930	1.464	1.464	1.478	1.449	1.486	272,575	1.4649	-0.13%
2019-09-13	0	39.95	39.45	40.10	38.85	40.80	60,000	2,387,500	39.792	1.466	1.447	1.471	1.425	1.497	1,635,452	1.4598	1.40%
2019-09-12	0	39.40	38.75	39.40	38.60	39.40	8,000	310,800	38.850	1.445	1.422	1.445	1.416	1.445	218,060	1.4253	0.00%
2019-09-11	0	39.40	38.60	39.40	-	-	0	0	-	1.445	1.416	1.445	-	-	0	-	0.00%
2019-09-10	0	39.40	39.00	42.25	-	-	0	0	-	1.445	1.431	1.550	-	-	0	-	0.00%
2019-09-09	0	39.40	39.00	39.40	-	-	0	0	-	1.445	1.431	1.445	-	-	0	-	0.00%
2019-09-06	0	39.40	39.00	39.40	-	-	0	0	-	1.445	1.431	1.445	-	-	0	-	0.00%
2019-09-05	0	39.40	38.40	39.40	-	-	0	0	-	1.445	1.409	1.445	-	-	0	-	0.00%
2019-09-04	0	39.40	39.00	39.80	39.40	39.40	4,000	157,600	39.400	1.445	1.431	1.460	1.445	1.445	109,030	1.4455	-1.01%
2019-09-03	0	39.80	38.60	39.80	39.80	39.80	10,000	398,000	39.800	1.460	1.416	1.460	1.460	1.460	272,575	1.4601	0.38%
2019-09-02	0	39.80	37.50	39.80	-	-	0	0	-	1.455	1.371	1.455	-	-	0	-	-0.50%
2019-08-30	0	40.00	39.00	40.00	40.00	40.00	4,000	160,000	40.000	1.462	1.425	1.462	1.462	1.462	109,443	1.4620	2.56%
2019-08-29	0	39.00	38.80	40.00	39.00	39.20	10,000	391,100	39.110	1.425	1.418	1.462	1.425	1.433	273,607	1.4294	0.00%
2019-08-28	0	39.00	38.50	40.00	39.00	39.00	10,000	390,000	39.000	1.425	1.407	1.462	1.425	1.425	273,607	1.4254	0.00%
2019-08-27	0	39.00	39.00	40.00	38.85	38.85	8,000	310,800	38.850	1.425	1.425	1.462	1.420	1.420	218,885	1.4199	-0.51%
2019-08-26	0	39.20	39.00	39.40	-	-	0	0	-	1.433	1.425	1.440	-	-	0	-	0.00%
2019-08-23	0	39.20	39.10	39.50	39.20	39.20	2,000	78,400	39.200	1.433	1.429	1.444	1.433	1.433	54,721	1.4327	0.26%
2019-08-22	0	39.10	39.10	40.00	39.00	39.00	20,000	780,000	39.000	1.429	1.429	1.462	1.425	1.425	547,213	1.4254	0.77%
2019-08-21	0	38.80	38.80	39.90	38.50	39.00	14,000	543,600	38.829	1.418	1.418	1.458	1.407	1.425	383,049	1.4191	-0.26%
2019-08-20	0	38.90	38.50	38.90	37.30	39.60	20,000	773,000	38.650	1.422	1.407	1.422	1.363	1.447	547,213	1.4126	-3.47%
2019-08-19	0	40.30	39.55	40.50	40.30	40.30	10,000	403,000	40.300	1.473	1.446	1.480	1.473	1.473	273,607	1.4729	0.00%
2019-08-16	0	40.30	40.05	47.50	-	-	0	0	-	1.473	1.464	1.736	-	-	0	-	0.00%
2019-08-15	0	40.30	39.50	48.00	-	-	0	0	-	1.473	1.444	1.754	-	-	0	-	0.00%
2019-08-14	0	40.30	39.00	41.00	-	-	0	0	-	1.473	1.425	1.499	-	-	0	-	0.00%
2019-08-13	0	40.30	39.80	41.00	40.30	40.30	12,000	483,600	40.300	1.473	1.455	1.499	1.473	1.473	328,328	1.4729	-1.71%
2019-08-12	0	41.00	40.30	47.90	-	-	0	0	-	1.499	1.473	1.751	-	-	0	-	0.00%
2019-08-09	0	41.00	40.55	41.10	41.00	41.00	6,000	246,000	41.000	1.499	1.482	1.502	1.499	1.499	164,164	1.4985	-1.56%
2019-08-08	0	41.65	40.80	41.65	-	-	0	0	-	1.522	1.491	1.522	-	-	0	-	0.00%
2019-08-07	0	41.65	38.40	47.45	-	-	0	0	-	1.522	1.403	1.734	-	-	0	-	0.00%
2019-08-06	0	41.65	39.05	45.95	41.65	41.65	4,000	166,600	41.650	1.522	1.427	1.679	1.522	1.522	109,443	1.5223	-0.36%
2019-08-05	0	41.80	41.65	42.00	41.70	41.80	4,000	167,000	41.750	1.528	1.522	1.535	1.524	1.528	109,443	1.5259	-2.11%
2019-08-02	0	42.70	41.65	44.70	-	-	0	0	-	1.561	1.522	1.634	-	-	0	-	0.00%
2019-08-01	0	42.70	41.65	44.70	-	-	0	0	-	1.561	1.522	1.634	-	-	0	-	0.00%
2019-07-31	0	42.70	41.65	44.95	-	-	0	0	-	1.561	1.522	1.643	-	-	0	-	0.00%
2019-07-30	0	42.70	41.70	44.95	-	-	0	0	-	1.561	1.524	1.643	-	-	0	-	0.00%
2019-07-29	0	42.70	41.75	44.95	42.70	42.70	2,000	85,400	42.700	1.561	1.526	1.643	1.561	1.561	54,721	1.5606	-1.04%
2019-07-26	0	43.15	41.95	44.95	-	-	0	0	-	1.577	1.533	1.643	-	-	0	-	0.00%
2019-07-25	0	43.15	42.15	44.95	-	-	0	0	-	1.577	1.541	1.643	-	-	0	-	0.00%
2019-07-24	0	43.15	42.15	43.80	-	-	0	0	-	1.577	1.541	1.601	-	-	0	-	0.00%
2019-07-23	0	43.15	42.15	45.00	43.15	43.15	2,000	86,300	43.150	1.577	1.541	1.645	1.577	1.577	54,721	1.5771	0.00%
2019-07-22	0	43.15	42.10	45.00	-	-	0	0	-	1.577	1.539	1.645	-	-	0	-	0.00%
2019-07-19	0	43.15	42.05	45.00	-	-	0	0	-	1.577	1.537	1.645	-	-	0	-	0.00%
2019-07-18	0	43.15	42.05	45.00	-	-	0	0	-	1.577	1.537	1.645	-	-	0	-	0.00%
2019-07-17	0	43.15	42.20	45.00	-	-	0	0	-	1.577	1.542	1.645	-	-	0	-	0.00%
2019-07-16	0	43.15	42.10	52.10	-	-	0	0	-	1.577	1.539	1.904	-	-	0	-	0.00%
2019-07-15	0	43.15	42.10	44.80	-	-	0	0	-	1.577	1.539	1.637	-	-	0	-	0.00%
2019-07-12	0	43.15	42.00	44.00	-	-	0	0	-	1.577	1.535	1.608	-	-	0	-	0.00%
2019-07-11	0	43.15	42.00	44.00	-	-	0	0	-	1.577	1.535	1.608	-	-	0	-	0.00%
2019-07-10	0	43.15	42.00	44.00	-	-	0	0	-	1.577	1.535	1.608	-	-	0	-	0.00%
2019-07-09	0	43.15	42.00	44.00	-	-	0	0	-	1.577	1.535	1.608	-	-	0	-	0.00%
2019-07-08	0	43.15	42.05	44.00	-	-	203	8,465	41.700	1.577	1.537	1.608	-	-	5,554	1.5241	0.00%
2019-07-05	0	43.15	42.15	44.00	-	-	0	0	-	1.577	1.541	1.608	-	-	0	-	0.00%
2019-07-04	0	43.15	42.10	44.00	-	-	140	5,838	41.700	1.577	1.539	1.608	-	-	3,830	1.5241	0.00%
2019-07-03	0	43.15	42.05	43.15	-	-	0	0	-	1.577	1.537	1.577	-	-	0	-	0.00%
2019-07-02	0	43.15	42.00	43.50	-	-	0	0	-	1.577	1.535	1.590	-	-	0	-	0.00%
2019-06-28	0	43.15	41.75	43.30	-	-	0	0	-	1.577	1.526	1.583	-	-	0	-	0.00%
2019-06-27	0	43.15	41.90	43.40	-	-	0	0	-	1.577	1.531	1.586	-	-	0	-	0.00%
2019-06-26	0	43.15	41.75	43.15	-	-	0	0	-	1.577	1.526	1.577	-	-	0	-	0.00%
2019-06-25	0	43.15	41.75	43.40	-	-	0	0	-	1.577	1.526	1.586	-	-	0	-	0.00%
2019-06-24	0	43.15	40.45	43.20	42.50	43.15	14,400	614,300	42.660	1.577	1.478	1.579	1.553	1.577	393,993	1.5592	2.74%
2019-06-21	0	42.00	42.00	43.20	-	-	0	0	-	1.535	1.535	1.579	-	-	0	-	0.00%
2019-06-20	0	42.00	41.10	43.15	-	-	0	0	-	1.535	1.502	1.577	-	-	0	-	0.00%
2019-06-19	0	42.00	42.00	43.10	-	-	0	0	-	1.535	1.535	1.575	-	-	0	-	0.24%
2019-06-18	0	41.90	41.70	43.05	-	-	0	0	-	1.531	1.524	1.573	-	-	0	-	0.00%
2019-06-17	0	41.90	40.35	42.75	-	-	0	0	-	1.531	1.475	1.562	-	-	0	-	0.00%
2019-06-14	0	41.90	40.60	42.80	41.60	41.90	6,000	250,300	41.717	1.531	1.484	1.564	1.520	1.531	164,164	1.5247	0.96%
2019-06-13	0	41.50	41.50	42.40	40.90	42.05	4,000	165,900	41.475	1.517	1.517	1.550	1.495	1.537	109,443	1.5159	0.24%
2019-06-12	0	41.40	41.20	42.95	41.40	41.80	12,200	508,060	41.644	1.513	1.506	1.570	1.513	1.528	333,800	1.5220	-3.27%
2019-06-11	0	42.80	41.25	43.00	-	-	0	0	-	1.564	1.508	1.572	-	-	0	-	0.00%
2019-06-10	0	42.80	41.50	43.00	-	-	0	0	-	1.564	1.517	1.572	-	-	0	-	0.00%
2019-06-06	0	42.80	41.65	43.05	-	-	0	0	-	1.564	1.522	1.573	-	-	0	-	0.00%
2019-06-05	0	42.80	41.95	43.20	42.80	42.80	2,000	85,600	42.800	1.564	1.533	1.579	1.564	1.564	54,721	1.5643	0.00%
2019-06-04	0	42.80	41.25	42.80	-	-	0	0	-	1.564	1.508	1.564	-	-	0	-	0.00%
2019-06-03	0	42.80	41.55	42.85	42.00	42.80	14,000	591,500	42.250	1.564	1.519	1.566	1.535	1.564	383,049	1.5442	1.78%
2019-05-31	0	42.05	42.00	42.85	42.05	42.85	12,132	513,504	42.326	1.537	1.535	1.566	1.537	1.566	331,940	1.5470	-0.12%
2019-05-30	0	42.10	42.00	42.10	42.10	42.10	10,000	421,000	42.100	1.539	1.535	1.539	1.539	1.539	273,607	1.5387	-0.71%
2019-05-29	0	42.40	42.10	43.00	-	-	0	0	-	1.550	1.539	1.572	-	-	0	-	0.00%
2019-05-28	0	42.40	42.30	43.00	42.40	42.50	4,000	169,800	42.450	1.550	1.546	1.572	1.550	1.553	109,443	1.5515	-1.40%
2019-05-27	0	43.00	42.55	43.00	43.00	43.00	3,331	143,233	43.000	1.572	1.555	1.572	1.572	1.572	91,138	1.5716	0.00%
2019-05-24	0	43.00	42.50	43.40	43.00	43.00	8,000	344,000	43.000	1.572	1.553	1.586	1.572	1.572	218,885	1.5716	0.00%
2019-05-23	0	43.00	43.00	43.40	43.00	43.00	2,000	86,000	43.000	1.572	1.572	1.586	1.572	1.572	54,721	1.5716	-0.92%
2019-05-22	0	43.40	43.35	43.40	43.35	43.40	4,000	173,500	43.375	1.586	1.584	1.586	1.584	1.586	109,443	1.5853	0.00%
2019-05-21	0	43.40	43.00	43.40	43.40	43.40	4,000	173,600	43.400	1.586	1.572	1.586	1.586	1.586	109,443	1.5862	-0.23%
2019-05-20	0	43.50	43.50	44.00	43.30	44.55	7,400	323,000	43.649	1.590	1.590	1.608	1.583	1.628	202,469	1.5953	0.46%
2019-05-17	0	43.30	43.00	44.50	43.30	43.30	2,000	86,600	43.300	1.583	1.572	1.626	1.583	1.583	54,721	1.5826	-1.59%
2019-05-16	0	44.00	43.50	44.95	44.00	44.05	6,000	264,100	44.017	1.608	1.590	1.643	1.608	1.610	164,164	1.6088	0.00%
2019-05-15	0	44.00	43.05	44.00	-	-	0	0	-	1.608	1.573	1.608	-	-	0	-	0.00%
2019-05-14	0	44.00	43.00	44.00	44.00	44.00	8,000	352,000	44.000	1.608	1.572	1.608	1.608	1.608	218,885	1.6081	0.00%
2019-05-10	0	44.00	44.00	44.80	-	-	0	0	-	1.608	1.608	1.637	-	-	0	-	0.00%
2019-05-09	0	44.00	44.00	44.50	44.00	44.50	12,000	533,000	44.417	1.608	1.608	1.626	1.608	1.626	328,328	1.6234	-1.35%
2019-05-08	0	44.60	44.00	45.00	-	-	0	0	-	1.630	1.608	1.645	-	-	0	-	0.00%
2019-05-07	0	44.60	44.00	45.00	-	-	0	0	-	1.630	1.608	1.645	-	-	0	-	0.00%
2019-05-06	0	44.60	44.60	46.40	-	-	0	0	-	1.630	1.630	1.696	-	-	0	-	0.00%
2019-05-03	0	44.60	44.60	46.40	-	-	0	0	-	1.630	1.630	1.696	-	-	0	-	0.56%
2019-05-02	0	44.35	44.10	45.45	44.35	44.35	2,700	119,360	44.207	1.621	1.612	1.661	1.621	1.621	73,874	1.6157	0.34%
2019-04-30	0	44.20	44.20	45.00	44.20	44.20	2,863	126,199	44.079	1.615	1.615	1.645	1.615	1.615	78,334	1.6110	-0.67%
2019-04-29	0	44.50	44.25	45.00	-	-	0	0	-	1.626	1.617	1.645	-	-	0	-	0.00%
2019-04-26	0	44.50	44.20	45.00	44.50	44.50	4,000	178,000	44.500	1.626	1.615	1.645	1.626	1.626	109,443	1.6264	0.00%
2019-04-25	0	44.50	44.10	44.50	44.50	44.50	2,000	89,000	44.500	1.626	1.612	1.626	1.626	1.626	54,721	1.6264	-0.89%
2019-04-24	0	44.90	44.25	45.60	44.90	44.90	6,000	269,400	44.900	1.641	1.617	1.667	1.641	1.641	164,164	1.6410	-1.54%
2019-04-23	0	45.60	44.95	45.60	-	-	0	0	-	1.667	1.643	1.667	-	-	0	-	0.00%
2019-04-18	0	45.60	45.10	46.80	-	-	0	0	-	1.667	1.648	1.710	-	-	0	-	0.00%
2019-04-17	0	45.60	45.00	47.25	-	-	100	4,460	44.600	1.667	1.645	1.727	-	-	2,736	1.6301	0.00%
2019-04-16	0	45.60	45.40	46.00	-	-	0	0	-	1.667	1.659	1.681	-	-	0	-	0.00%
2019-04-15	0	45.60	45.30	46.00	45.60	46.05	14,000	642,500	45.893	1.667	1.656	1.681	1.667	1.683	383,049	1.6773	-0.87%
2019-04-12	0	46.00	45.55	46.00	-	-	0	0	-	1.681	1.665	1.681	-	-	0	-	0.00%
2019-04-11	0	46.00	46.00	46.40	46.00	46.10	8,000	368,400	46.050	1.681	1.681	1.696	1.681	1.685	218,885	1.6831	-1.08%
2019-04-10	0	46.50	46.10	46.50	-	-	0	0	-	1.700	1.685	1.700	-	-	0	-	0.00%
2019-04-09	0	46.50	46.05	46.50	-	-	0	0	-	1.700	1.683	1.700	-	-	0	-	0.00%
2019-04-08	0	46.50	46.05	46.50	46.10	46.60	38,000	1,766,500	46.487	1.700	1.683	1.700	1.685	1.703	1,039,705	1.6990	0.32%
2019-04-04	0	48.70	47.80	48.70	48.10	48.80	4,000	193,800	48.450	1.694	1.663	1.694	1.673	1.698	114,992	1.6853	2.42%
2019-04-03	0	47.55	47.30	48.10	-	-	0	0	-	1.654	1.645	1.673	-	-	0	-	0.00%
2019-04-02	0	47.55	47.50	47.60	47.55	47.60	10,000	475,800	47.580	1.654	1.652	1.656	1.654	1.656	287,479	1.6551	0.00%
2019-04-01	0	47.55	47.55	48.10	47.50	47.80	21,100	1,003,250	47.547	1.654	1.654	1.673	1.652	1.663	606,580	1.6539	-0.21%
2019-03-29	0	47.65	47.60	48.20	47.65	47.65	2,000	95,300	47.650	1.658	1.656	1.677	1.658	1.658	57,496	1.6575	0.32%
2019-03-28	0	47.50	46.90	48.00	-	-	0	0	-	1.652	1.631	1.670	-	-	0	-	0.00%
2019-03-27	0	47.50	47.40	48.00	47.50	47.50	2,000	95,000	47.500	1.652	1.649	1.670	1.652	1.652	57,496	1.6523	-0.11%
2019-03-26	0	47.55	47.00	48.00	-	-	0	0	-	1.654	1.635	1.670	-	-	0	-	0.00%
2019-03-25	0	47.55	46.80	48.00	-	-	0	0	-	1.654	1.628	1.670	-	-	0	-	0.00%
2019-03-22	0	47.55	47.55	48.00	47.50	48.50	15,000	719,000	47.933	1.654	1.654	1.670	1.652	1.687	431,218	1.6674	0.11%
2019-03-21	0	47.50	46.80	47.50	-	-	0	0	-	1.652	1.628	1.652	-	-	0	-	0.00%
2019-03-20	0	47.50	47.00	47.95	47.20	47.50	5,000	236,200	47.240	1.652	1.635	1.668	1.642	1.652	143,739	1.6433	0.00%
2019-03-19	0	47.50	47.20	47.60	47.50	47.50	4,000	190,000	47.500	1.652	1.642	1.656	1.652	1.652	114,992	1.6523	0.00%
2019-03-18	0	47.50	47.50	48.20	-	-	0	0	-	1.652	1.652	1.677	-	-	0	-	0.00%
2019-03-15	0	47.50	47.10	48.00	47.50	47.55	10,000	475,100	47.510	1.652	1.638	1.670	1.652	1.654	287,479	1.6526	-1.04%
2019-03-14	0	48.00	47.20	48.00	47.50	48.50	6,000	288,000	48.000	1.670	1.642	1.670	1.652	1.687	172,487	1.6697	1.05%
2019-03-13	0	47.50	46.80	47.50	47.45	47.50	14,000	664,800	47.486	1.652	1.628	1.652	1.651	1.652	402,470	1.6518	0.00%
2019-03-12	0	47.50	46.80	47.50	47.50	47.50	2,000	95,000	47.500	1.652	1.628	1.652	1.652	1.652	57,496	1.6523	0.00%
2019-03-11	0	47.50	46.65	47.50	46.80	47.50	6,000	282,200	47.033	1.652	1.623	1.652	1.628	1.652	172,487	1.6361	0.00%
2019-03-08	0	47.50	46.80	47.50	47.10	47.50	16,000	756,800	47.300	1.652	1.628	1.652	1.638	1.652	459,966	1.6453	-0.42%
2019-03-07	0	47.70	47.05	47.70	47.30	47.80	8,000	381,200	47.650	1.659	1.637	1.659	1.645	1.663	229,983	1.6575	-0.42%
2019-03-06	0	47.90	47.30	47.90	47.30	48.05	16,000	759,700	47.481	1.666	1.645	1.666	1.645	1.671	459,966	1.6516	-0.52%
2019-03-05	0	48.15	47.20	48.20	47.20	48.15	32,000	1,514,900	47.341	1.675	1.642	1.677	1.642	1.675	919,932	1.6468	2.01%
2019-03-04	0	47.20	47.10	47.40	47.20	47.20	4,000	188,800	47.200	1.642	1.638	1.649	1.642	1.642	114,992	1.6419	-0.42%
2019-03-01	0	47.40	47.30	47.50	47.40	47.50	6,000	284,600	47.433	1.649	1.645	1.652	1.649	1.652	172,487	1.6500	0.21%
2019-02-28	0	47.30	47.30	47.80	-	-	0	0	-	1.645	1.645	1.663	-	-	0	-	0.21%
2019-02-27	0	47.20	47.00	48.40	-	-	0	0	-	1.642	1.635	1.684	-	-	0	-	0.00%
2019-02-26	0	47.20	46.80	48.20	-	-	0	0	-	1.642	1.628	1.677	-	-	0	-	0.00%
2019-02-25	0	47.20	47.00	48.10	-	-	0	0	-	1.642	1.635	1.673	-	-	0	-	0.00%
2019-02-22	0	47.20	47.10	48.15	47.00	47.20	6,000	282,800	47.133	1.642	1.638	1.675	1.635	1.642	172,487	1.6395	0.43%
2019-02-21	0	47.00	47.00	48.00	-	-	0	0	-	1.635	1.635	1.670	-	-	0	-	0.00%
2019-02-20	0	47.00	46.80	47.50	47.00	47.00	4,000	188,000	47.000	1.635	1.628	1.652	1.635	1.635	114,992	1.6349	0.21%
2019-02-19	0	46.90	46.50	46.90	46.90	46.90	2,000	93,800	46.900	1.631	1.618	1.631	1.631	1.631	57,496	1.6314	-0.21%
2019-02-18	0	47.00	46.30	47.00	47.00	47.00	2,004	94,184	46.998	1.635	1.611	1.635	1.635	1.635	57,611	1.6348	1.08%
2019-02-15	0	46.50	46.20	47.00	-	-	0	0	-	1.618	1.607	1.635	-	-	0	-	0.00%
2019-02-14	0	46.50	46.20	47.00	-	-	0	0	-	1.618	1.607	1.635	-	-	0	-	0.00%
2019-02-13	0	46.50	46.50	46.95	46.50	46.50	2,000	93,000	46.500	1.618	1.618	1.633	1.618	1.618	57,496	1.6175	-0.96%
2019-02-12	0	46.95	46.05	46.95	-	-	0	0	-	1.633	1.602	1.633	-	-	0	-	0.00%
2019-02-11	0	46.95	46.20	46.95	-	-	0	0	-	1.633	1.607	1.633	-	-	0	-	-0.11%
2019-02-08	0	47.00	46.40	47.00	-	-	0	0	-	1.635	1.614	1.635	-	-	0	-	0.00%
2019-02-04	0	47.00	46.20	47.40	47.00	47.00	4,275	200,925	47.000	1.635	1.607	1.649	1.635	1.635	122,897	1.6349	0.00%
2019-02-01	0	47.00	46.20	47.15	46.50	47.00	8,000	374,600	46.825	1.635	1.607	1.640	1.618	1.635	229,983	1.6288	2.17%
2019-01-31	0	46.00	46.00	46.80	-	-	0	0	-	1.600	1.600	1.628	-	-	0	-	0.00%
2019-01-30	0	46.00	46.00	46.50	46.00	46.00	4,000	184,000	46.000	1.600	1.600	1.618	1.600	1.600	114,992	1.6001	0.44%
2019-01-29	0	45.80	45.10	47.00	45.80	46.35	14,000	645,700	46.121	1.593	1.569	1.635	1.593	1.612	402,470	1.6043	-1.08%
2019-01-28	0	46.30	46.30	47.40	46.00	46.20	92,000	4,235,000	46.033	1.611	1.611	1.649	1.600	1.607	2,644,805	1.6013	-0.96%
2019-01-25	0	46.75	46.00	47.50	46.75	46.75	2,000	93,500	46.750	1.626	1.600	1.652	1.626	1.626	57,496	1.6262	0.54%
2019-01-24	0	46.50	46.20	47.50	46.00	46.55	10,000	463,500	46.350	1.618	1.607	1.652	1.600	1.619	287,479	1.6123	-3.93%
2019-01-23	0	48.40	45.75	49.00	-	-	0	0	-	1.684	1.591	1.704	-	-	0	-	0.00%
2019-01-22	0	48.40	46.70	49.00	-	-	0	0	-	1.684	1.624	1.704	-	-	0	-	0.00%
2019-01-21	0	48.40	45.85	49.40	46.00	48.40	8,000	377,800	47.225	1.684	1.595	1.718	1.600	1.684	229,983	1.6427	5.22%
2019-01-18	0	46.00	45.00	51.00	-	-	0	0	-	1.600	1.565	1.774	-	-	0	-	0.00%
2019-01-17	0	46.00	45.05	47.20	-	-	0	0	-	1.600	1.567	1.642	-	-	0	-	0.00%
2019-01-16	0	46.00	44.90	46.50	-	-	0	0	-	1.600	1.562	1.618	-	-	0	-	0.00%
2019-01-15	0	46.00	45.00	51.00	46.00	46.00	2,000	92,000	46.000	1.600	1.565	1.774	1.600	1.600	57,496	1.6001	2.22%
2019-01-14	0	45.00	44.60	46.00	45.00	45.00	2,000	90,000	45.000	1.565	1.551	1.600	1.565	1.565	57,496	1.5653	0.00%
2019-01-11	0	45.00	44.95	45.30	44.85	45.00	14,290	642,247	44.944	1.565	1.564	1.576	1.560	1.565	410,807	1.5634	0.00%
2019-01-10	0	45.00	44.70	46.50	-	-	0	0	-	1.565	1.555	1.618	-	-	0	-	0.00%
2019-01-09	0	45.00	44.70	46.00	-	-	0	0	-	1.565	1.555	1.600	-	-	0	-	0.00%
2019-01-08	0	45.00	44.65	45.00	45.00	45.00	2,000	90,000	45.000	1.565	1.553	1.565	1.565	1.565	57,496	1.5653	-1.10%
2019-01-07	0	45.50	44.60	45.55	44.50	46.00	16,000	722,000	45.125	1.583	1.551	1.584	1.548	1.600	459,966	1.5697	2.36%
2019-01-04	0	44.45	44.45	45.50	44.45	44.45	8,000	355,600	44.450	1.546	1.546	1.583	1.546	1.546	229,983	1.5462	0.00%
2019-01-03	0	44.45	44.45	45.50	44.45	44.45	20,000	889,000	44.450	1.546	1.546	1.583	1.546	1.546	574,958	1.5462	0.00%
2019-01-02	0	44.45	44.45	45.50	44.45	44.45	2,000	88,900	44.450	1.546	1.546	1.583	1.546	1.546	57,496	1.5462	0.00%
2018-12-31	0	44.45	44.45	45.50	-	-	0	0	-	1.546	1.546	1.583	-	-	0	-	0.00%
2018-12-28	0	44.45	44.45	44.65	44.45	44.65	16,000	713,200	44.575	1.546	1.546	1.553	1.546	1.553	459,966	1.5505	-0.45%
2018-12-27	0	44.65	44.65	45.25	44.65	44.65	4,000	178,600	44.650	1.553	1.553	1.574	1.553	1.553	114,992	1.5532	0.00%
2018-12-24	0	44.65	44.60	53.00	44.65	44.65	4,000	178,600	44.650	1.553	1.551	1.844	1.553	1.553	114,992	1.5532	0.11%
2018-12-21	0	44.60	44.40	45.50	-	-	35,000	1,561,000	44.600	1.551	1.544	1.583	-	-	1,006,176	1.5514	0.00%
2018-12-20	0	44.60	44.50	45.50	44.60	44.60	10,000	446,000	44.600	1.551	1.548	1.583	1.551	1.551	287,479	1.5514	-0.22%
2018-12-19	0	44.70	44.70	45.50	-	-	0	0	-	1.555	1.555	1.583	-	-	0	-	0.45%
2018-12-18	0	44.50	44.50	45.20	-	-	0	0	-	1.548	1.548	1.572	-	-	0	-	0.00%
2018-12-17	0	44.50	44.50	45.40	-	-	0	0	-	1.548	1.548	1.579	-	-	0	-	0.00%
2018-12-14	0	44.50	44.20	45.00	44.50	44.50	12,000	534,000	44.500	1.548	1.538	1.565	1.548	1.548	344,975	1.5479	-0.22%
2018-12-13	0	44.60	44.00	45.10	44.45	44.60	14,000	623,100	44.507	1.551	1.531	1.569	1.546	1.551	402,470	1.5482	1.48%
2018-12-12	0	43.95	43.80	45.00	-	-	16,000	703,200	43.950	1.529	1.524	1.565	-	-	459,966	1.5288	0.00%
2018-12-11	0	43.95	43.45	45.00	43.40	43.95	14,000	608,800	43.486	1.529	1.511	1.565	1.510	1.529	402,470	1.5127	1.03%
2018-12-10	0	43.50	43.30	44.70	43.45	43.55	16,000	696,000	43.500	1.513	1.506	1.555	1.511	1.515	459,966	1.5132	0.00%
2018-12-07	0	43.50	43.50	45.00	43.50	44.00	12,000	527,000	43.917	1.513	1.513	1.565	1.513	1.531	344,975	1.5276	-0.46%
2018-12-06	0	43.70	43.50	44.90	-	-	0	0	-	1.520	1.513	1.562	-	-	0	-	0.00%
2018-12-05	0	43.70	43.50	44.90	-	-	605	26,075	43.099	1.520	1.513	1.562	-	-	17,392	1.4992	0.00%
2018-12-04	0	43.70	43.50	50.00	-	-	0	0	-	1.520	1.513	1.739	-	-	0	-	0.00%
2018-12-03	0	43.70	43.70	47.00	-	-	1	47	47.000	1.520	1.520	1.635	-	-	29	1.6349	0.46%
2018-11-30	0	43.50	43.50	46.00	-	-	0	0	-	1.513	1.513	1.600	-	-	0	-	0.00%
2018-11-29	0	43.50	43.50	46.00	-	-	0	0	-	1.513	1.513	1.600	-	-	0	-	0.00%
2018-11-28	0	43.50	43.50	-	-	-	0	0	-	1.513	1.513	-	-	-	0	-	0.00%
2018-11-27	0	43.50	43.50	-	-	-	0	0	-	1.513	1.513	-	-	-	0	-	0.00%
2018-11-26	0	43.50	43.30	45.00	43.50	43.50	4,000	174,000	43.500	1.513	1.506	1.565	1.513	1.513	114,992	1.5132	-1.14%
2018-11-23	0	44.00	43.00	44.60	43.90	44.00	4,000	175,800	43.950	1.531	1.496	1.551	1.527	1.531	114,992	1.5288	1.15%
2018-11-22	0	43.50	43.00	45.20	-	-	0	0	-	1.513	1.496	1.572	-	-	0	-	0.00%
2018-11-21	0	43.50	43.00	-	-	-	0	0	-	1.513	1.496	-	-	-	0	-	0.00%
2018-11-20	0	43.50	43.00	43.90	42.05	43.50	8,000	345,100	43.138	1.513	1.496	1.527	1.463	1.513	229,983	1.5005	-1.14%
2018-11-19	0	44.00	43.50	45.20	-	-	0	0	-	1.531	1.513	1.572	-	-	0	-	0.00%
2018-11-16	0	44.00	43.50	-	-	-	0	0	-	1.531	1.513	-	-	-	0	-	0.00%
2018-11-15	0	44.00	43.80	45.20	-	-	0	0	-	1.531	1.524	1.572	-	-	0	-	0.00%
2018-11-14	0	44.00	43.10	45.00	44.00	44.00	5,112	223,426	43.706	1.531	1.499	1.565	1.531	1.531	146,959	1.5203	4.51%
2018-11-13	0	42.10	42.10	-	-	-	0	0	-	1.464	1.464	-	-	-	0	-	0.24%
2018-11-12	0	42.00	42.00	44.00	42.00	43.75	4,000	171,500	42.875	1.461	1.461	1.531	1.461	1.522	114,992	1.4914	-1.18%
2018-11-09	0	42.50	41.85	-	41.85	42.50	6,000	252,400	42.067	1.478	1.456	-	1.456	1.478	172,487	1.4633	1.55%
2018-11-08	0	41.85	41.00	43.75	-	-	0	0	-	1.456	1.426	1.522	-	-	0	-	0.00%
2018-11-07	0	41.85	41.00	43.75	41.85	41.85	2,000	83,700	41.850	1.456	1.426	1.522	1.456	1.456	57,496	1.4558	2.07%
2018-11-06	0	41.00	41.00	43.75	-	-	0	0	-	1.426	1.426	1.522	-	-	0	-	0.00%
2018-11-05	0	41.00	40.80	43.50	-	-	0	0	-	1.426	1.419	1.513	-	-	0	-	0.00%
2018-11-02	0	41.00	41.00	43.75	-	-	1	43	43.000	1.426	1.426	1.522	-	-	29	1.4958	0.00%
2018-11-01	0	41.00	41.00	43.75	-	-	1	39	39.000	1.426	1.426	1.522	-	-	29	1.3566	0.00%
2018-10-31	0	41.00	40.80	43.75	-	-	0	0	-	1.426	1.419	1.522	-	-	0	-	0.00%
2018-10-30	0	41.00	41.00	42.00	41.00	41.00	4,002	164,087	41.001	1.426	1.426	1.461	1.426	1.426	115,049	1.4262	-0.97%
2018-10-29	0	41.40	41.00	43.95	-	-	2	87	43.500	1.440	1.426	1.529	-	-	57	1.5132	0.00%
2018-10-26	0	41.40	40.80	43.50	41.40	41.40	2,000	82,800	41.400	1.440	1.419	1.513	1.440	1.440	57,496	1.4401	0.24%
2018-10-25	0	41.30	41.20	42.40	40.25	42.10	10,000	415,500	41.550	1.437	1.433	1.475	1.400	1.464	287,479	1.4453	-2.59%
2018-10-24	0	42.40	42.10	43.55	42.00	42.40	14,600	615,360	42.148	1.475	1.464	1.515	1.461	1.475	419,719	1.4661	-3.09%
2018-10-23	0	43.75	42.75	43.75	43.75	43.75	6,000	262,500	43.750	1.522	1.487	1.522	1.522	1.522	172,487	1.5219	0.00%
2018-10-22	0	43.75	43.75	45.00	43.50	44.00	4,000	175,000	43.750	1.522	1.522	1.565	1.513	1.531	114,992	1.5219	-2.78%
2018-10-19	0	45.00	43.10	46.00	-	-	0	0	-	1.565	1.499	1.600	-	-	0	-	0.00%
2018-10-18	0	45.00	43.10	45.00	-	-	0	0	-	1.565	1.499	1.565	-	-	0	-	0.00%
2018-10-16	0	45.00	43.10	46.85	-	-	0	0	-	1.565	1.499	1.630	-	-	0	-	0.00%
2018-10-15	0	45.00	44.00	45.00	45.00	45.00	2,000	90,000	45.000	1.565	1.531	1.565	1.565	1.565	57,496	1.5653	0.00%
2018-10-12	0	45.00	45.00	46.00	44.80	45.00	16,450	739,110	44.931	1.565	1.565	1.600	1.558	1.565	472,903	1.5629	2.27%
2018-10-11	0	44.00	44.00	44.60	44.00	44.80	32,000	1,423,100	44.472	1.531	1.531	1.551	1.531	1.558	919,932	1.5470	-2.22%
2018-10-10	0	45.00	44.80	45.20	45.00	45.00	42,000	1,890,000	45.000	1.565	1.558	1.572	1.565	1.565	1,207,411	1.5653	0.00%
2018-10-09	0	45.00	44.80	45.00	45.00	45.00	36,000	1,620,000	45.000	1.565	1.558	1.565	1.565	1.565	1,034,924	1.5653	0.00%
2018-10-08	0	45.00	44.50	45.10	44.90	45.00	92,000	4,138,500	44.984	1.565	1.548	1.569	1.562	1.565	2,644,805	1.5648	0.22%
2018-10-05	0	44.90	44.00	44.90	-	-	0	0	-	1.562	1.531	1.562	-	-	0	-	-0.11%
2018-10-04	0	44.95	44.20	44.95	-	-	0	0	-	1.564	1.538	1.564	-	-	0	-	-0.11%
2018-10-03	0	45.00	44.80	45.00	45.00	45.70	10,000	451,600	45.160	1.565	1.558	1.565	1.565	1.590	287,479	1.5709	-2.17%
2018-10-02	0	46.00	45.00	46.00	-	-	0	0	-	1.600	1.565	1.600	-	-	0	-	0.00%
2018-09-28	0	46.00	44.50	46.00	-	-	800	35,360	44.200	1.600	1.548	1.600	-	-	22,998	1.5375	0.00%
2018-09-27	0	46.00	45.00	46.00	46.00	46.00	2,000	92,000	46.000	1.600	1.565	1.600	1.600	1.600	57,496	1.6001	0.00%
2018-09-26	0	46.00	45.00	46.00	-	-	0	0	-	1.600	1.565	1.600	-	-	0	-	0.00%
2018-09-24	0	46.00	45.00	46.50	-	-	0	0	-	1.600	1.565	1.618	-	-	0	-	0.00%
2018-09-21	0	46.00	45.00	46.80	-	-	0	0	-	1.600	1.565	1.628	-	-	0	-	0.00%
2018-09-20	0	46.00	45.00	46.80	46.00	46.00	6,000	276,000	46.000	1.600	1.565	1.628	1.600	1.600	172,487	1.6001	0.00%
2018-09-19	0	46.00	45.90	46.80	46.00	46.00	4,000	184,000	46.000	1.600	1.597	1.628	1.600	1.600	114,992	1.6001	0.00%
2018-09-18	0	46.00	45.50	46.50	-	-	0	0	-	1.600	1.583	1.618	-	-	0	-	0.00%
2018-09-17	0	46.00	45.30	46.80	-	-	0	0	-	1.600	1.576	1.628	-	-	0	-	0.00%
2018-09-14	0	46.00	45.80	46.80	46.00	46.00	22,000	1,012,000	46.000	1.600	1.593	1.628	1.600	1.600	632,453	1.6001	-1.81%
2018-09-13	0	46.85	46.40	46.85	-	-	0	0	-	1.630	1.614	1.630	-	-	0	-	0.00%
2018-09-12	0	46.85	45.80	46.85	-	-	0	0	-	1.630	1.593	1.630	-	-	0	-	0.00%
2018-09-11	0	46.85	44.95	46.85	-	-	0	0	-	1.630	1.564	1.630	-	-	0	-	0.00%
2018-09-10	0	46.85	45.00	47.45	-	-	0	0	-	1.630	1.565	1.651	-	-	0	-	0.00%
2018-09-07	0	46.85	44.60	47.50	-	-	0	0	-	1.630	1.551	1.652	-	-	0	-	0.00%
2018-09-06	0	46.85	46.50	46.85	46.85	46.85	2,000	93,700	46.850	1.630	1.618	1.630	1.630	1.630	57,496	1.6297	-0.32%
2018-09-05	0	47.00	46.50	47.80	47.00	47.00	2,000	94,000	47.000	1.635	1.618	1.663	1.635	1.635	57,496	1.6349	-1.78%
2018-09-04	0	47.85	47.00	47.90	-	-	0	0	-	1.664	1.635	1.666	-	-	0	-	0.00%
2018-09-03	0	47.85	47.00	47.85	-	-	0	0	-	1.664	1.635	1.664	-	-	0	-	-0.00%
2018-08-31	0	48.00	47.00	48.00	-	-	0	0	-	1.664	1.630	1.664	-	-	0	-	0.00%
2018-08-30	0	48.00	47.00	48.00	48.00	48.00	3,289	158,903	48.313	1.664	1.630	1.664	1.664	1.664	94,848	1.6753	-2.04%
2018-08-29	0	49.00	45.00	49.00	-	-	305	13,618	44.649	1.699	1.560	1.699	-	-	8,796	1.5483	0.00%
2018-08-28	0	49.00	48.00	49.00	-	-	0	0	-	1.699	1.664	1.699	-	-	0	-	0.00%
2018-08-27	0	49.00	46.50	49.00	-	-	0	0	-	1.699	1.612	1.699	-	-	0	-	0.00%
2018-08-24	0	49.00	46.10	49.00	-	-	0	0	-	1.699	1.599	1.699	-	-	0	-	0.00%
2018-08-23	0	49.00	47.80	49.00	-	-	0	0	-	1.699	1.658	1.699	-	-	0	-	0.00%
2018-08-22	0	49.00	46.00	49.00	-	-	0	0	-	1.699	1.595	1.699	-	-	0	-	0.00%
2018-08-21	0	49.00	46.00	49.00	-	-	0	0	-	1.699	1.595	1.699	-	-	0	-	0.00%
2018-08-20	0	49.00	46.00	49.00	-	-	0	0	-	1.699	1.595	1.699	-	-	0	-	0.00%
2018-08-17	0	49.00	46.30	49.00	-	-	0	0	-	1.699	1.606	1.699	-	-	0	-	0.00%
2018-08-16	0	49.00	46.30	49.00	-	-	0	0	-	1.699	1.606	1.699	-	-	0	-	0.00%
2018-08-15	0	49.00	47.00	50.00	-	-	0	0	-	1.699	1.630	1.734	-	-	0	-	0.00%
2018-08-14	0	49.00	47.80	50.00	-	-	0	0	-	1.699	1.658	1.734	-	-	0	-	0.00%
2018-08-13	0	49.00	47.00	50.00	-	-	0	0	-	1.699	1.630	1.734	-	-	0	-	0.00%
2018-08-10	0	49.00	47.50	50.00	-	-	0	0	-	1.699	1.647	1.734	-	-	0	-	0.00%
2018-08-09	0	49.00	48.50	49.50	49.00	49.00	2,000	98,000	49.000	1.699	1.682	1.716	1.699	1.699	57,676	1.6991	-1.01%
2018-08-08	0	49.50	48.50	49.50	50.00	50.00	25,000	1,249,500	49.980	1.716	1.682	1.716	1.734	1.734	720,950	1.7331	3.13%
2018-08-07	0	48.00	47.55	49.00	-	-	0	0	-	1.664	1.649	1.699	-	-	0	-	0.00%
2018-08-06	0	48.00	47.50	49.00	-	-	0	0	-	1.664	1.647	1.699	-	-	0	-	0.00%
2018-08-03	0	48.00	47.50	48.50	-	-	0	0	-	1.664	1.647	1.682	-	-	0	-	0.00%
2018-08-02	0	48.00	47.10	48.00	-	-	0	0	-	1.664	1.633	1.664	-	-	0	-	-2.04%
2018-08-01	0	49.00	47.50	49.00	-	-	0	0	-	1.699	1.647	1.699	-	-	0	-	0.00%
2018-07-31	0	49.00	48.50	49.50	49.00	49.00	8,000	392,000	49.000	1.699	1.682	1.716	1.699	1.699	230,704	1.6991	1.03%
2018-07-30	0	48.50	44.80	49.50	-	-	61	2,708	44.393	1.682	1.554	1.716	-	-	1,759	1.5394	0.00%
2018-07-27	0	48.50	47.50	49.20	-	-	0	0	-	1.682	1.647	1.706	-	-	0	-	0.00%
2018-07-26	0	48.50	48.00	49.00	48.50	48.50	6,200	300,520	48.471	1.682	1.664	1.699	1.682	1.682	178,796	1.6808	0.00%
2018-07-25	0	48.50	48.20	49.00	-	-	0	0	-	1.682	1.671	1.699	-	-	0	-	0.00%
2018-07-24	0	48.50	48.00	49.00	-	-	0	0	-	1.682	1.664	1.699	-	-	0	-	0.00%
2018-07-23	0	48.50	48.00	49.00	48.50	48.50	10,000	485,000	48.500	1.682	1.664	1.699	1.682	1.682	288,380	1.6818	0.00%
2018-07-20	0	48.50	48.00	49.20	48.50	48.50	10,056	487,665	48.495	1.682	1.664	1.706	1.682	1.682	289,995	1.6816	0.00%
2018-07-19	0	48.50	48.00	49.00	48.50	48.50	22,000	1,067,000	48.500	1.682	1.664	1.699	1.682	1.682	634,436	1.6818	1.04%
2018-07-18	0	48.00	47.80	48.50	48.00	48.00	26,000	1,246,000	47.923	1.664	1.658	1.682	1.664	1.664	749,788	1.6618	1.05%
2018-07-17	0	47.50	47.50	49.50	47.50	47.50	40,000	1,900,000	47.500	1.647	1.647	1.716	1.647	1.647	1,153,520	1.6471	0.00%
2018-07-16	0	47.50	47.00	47.50	-	-	0	0	-	1.647	1.630	1.647	-	-	0	-	-0.21%
2018-07-13	0	47.60	47.00	48.00	-	-	0	0	-	1.651	1.630	1.664	-	-	0	-	0.00%
2018-07-12	0	47.60	47.30	48.50	-	-	0	0	-	1.651	1.640	1.682	-	-	0	-	0.00%
2018-07-11	0	47.60	47.50	48.00	47.60	47.60	2,000	95,200	47.600	1.651	1.647	1.664	1.651	1.651	57,676	1.6506	-0.83%
2018-07-10	0	48.00	47.50	48.50	48.00	48.00	2,000	96,000	48.000	1.664	1.647	1.682	1.664	1.664	57,676	1.6645	0.00%
2018-07-09	0	48.00	47.20	48.00	-	-	0	0	-	1.664	1.637	1.664	-	-	0	-	0.00%
2018-07-06	0	48.00	47.40	48.00	-	-	0	0	-	1.664	1.644	1.664	-	-	0	-	-0.83%
2018-07-05	0	48.40	48.10	48.40	48.50	48.50	2,000	97,000	48.500	1.678	1.668	1.678	1.682	1.682	57,676	1.6818	-0.21%
2018-07-04	0	48.50	48.50	49.50	48.50	48.70	6,000	291,400	48.567	1.682	1.682	1.716	1.682	1.689	173,028	1.6841	0.00%
2018-07-03	0	48.50	48.50	48.90	48.50	49.00	8,000	389,000	48.625	1.682	1.682	1.696	1.682	1.699	230,704	1.6861	-1.02%
2018-06-29	0	49.00	47.90	49.00	49.00	49.00	8,000	389,000	48.625	1.699	1.661	1.699	1.699	1.699	230,704	1.6861	-1.41%
2018-06-28	0	49.70	48.80	49.70	-	-	0	0	-	1.723	1.692	1.723	-	-	0	-	-0.20%
2018-06-27	0	49.80	48.50	49.80	-	-	0	0	-	1.727	1.682	1.727	-	-	0	-	0.00%
2018-06-26	0	49.80	49.00	49.80	-	-	0	0	-	1.727	1.699	1.727	-	-	0	-	-0.40%
2018-06-25	0	50.00	48.95	50.50	50.00	50.00	2,000	100,000	50.000	1.734	1.697	1.751	1.734	1.734	57,676	1.7338	0.00%
2018-06-22	0	50.00	49.80	50.00	50.00	50.00	344,000	17,132,000	49.802	1.734	1.727	1.734	1.734	1.734	9,920,270	1.7270	0.00%
2018-06-21	0	50.00	49.80	50.00	50.00	50.00	4,000	200,000	50.000	1.734	1.727	1.734	1.734	1.734	115,352	1.7338	0.00%
2018-06-20	0	50.00	49.85	50.20	49.80	50.00	20,000	996,800	49.840	1.734	1.729	1.741	1.727	1.734	576,760	1.7283	0.40%
2018-06-19	0	49.80	49.80	50.25	49.70	50.30	18,000	898,100	49.894	1.727	1.727	1.742	1.723	1.744	519,084	1.7302	-0.40%
2018-06-15	0	50.00	49.80	50.40	-	-	0	0	-	1.734	1.727	1.748	-	-	0	-	0.00%
2018-06-14	0	50.00	49.80	50.40	-	-	0	0	-	1.734	1.727	1.748	-	-	0	-	0.00%
2018-06-13	0	50.00	49.80	50.50	-	-	0	0	-	1.734	1.727	1.751	-	-	0	-	0.00%
2018-06-12	0	50.00	49.85	50.20	49.60	50.20	30,000	1,494,600	49.820	1.734	1.729	1.741	1.720	1.741	865,140	1.7276	0.20%
2018-06-11	0	49.90	49.90	50.50	49.80	50.00	13,452	671,038	49.884	1.730	1.730	1.751	1.727	1.734	387,929	1.7298	0.20%
2018-06-08	0	49.80	49.80	50.50	49.80	50.00	10,000	499,600	49.960	1.727	1.727	1.751	1.727	1.734	288,380	1.7324	-0.40%
2018-06-07	0	50.00	49.80	50.10	50.00	50.00	7,960	396,424	49.802	1.734	1.727	1.737	1.734	1.734	229,550	1.7270	0.00%
2018-06-06	0	50.00	49.80	50.05	-	-	0	0	-	1.734	1.727	1.736	-	-	0	-	0.00%
2018-06-05	0	50.00	49.50	50.05	50.00	50.00	8,000	400,000	50.000	1.734	1.716	1.736	1.734	1.734	230,704	1.7338	0.00%
2018-06-04	0	50.00	49.50	50.05	50.00	50.00	2,000	100,000	50.000	1.734	1.716	1.736	1.734	1.734	57,676	1.7338	0.00%
2018-06-01	0	50.00	49.50	50.05	50.00	50.00	11,000	549,700	49.973	1.734	1.716	1.736	1.734	1.734	317,218	1.7329	0.00%
2018-05-31	0	50.00	49.25	50.10	50.00	50.00	6,000	300,000	50.000	1.734	1.708	1.737	1.734	1.734	173,028	1.7338	0.20%
2018-05-30	0	49.90	49.15	50.00	49.90	49.90	2,000	99,800	49.900	1.730	1.704	1.734	1.730	1.730	57,676	1.7304	0.20%
2018-05-29	0	49.80	49.05	50.00	49.45	49.80	16,000	795,500	49.719	1.727	1.701	1.734	1.715	1.727	461,408	1.7241	1.22%
2018-05-28	0	49.20	48.70	50.00	48.90	49.20	18,000	883,600	49.089	1.706	1.689	1.734	1.696	1.706	519,084	1.7022	0.61%
2018-05-25	0	48.90	48.45	49.00	48.40	48.90	36,000	1,756,000	48.778	1.696	1.680	1.699	1.678	1.696	1,038,168	1.6914	1.03%
2018-05-24	0	48.40	47.80	49.00	-	-	0	0	-	1.678	1.658	1.699	-	-	0	-	0.00%
2018-05-23	0	48.40	48.20	48.40	48.20	48.40	6,000	289,800	48.300	1.678	1.671	1.678	1.671	1.678	173,028	1.6749	-0.62%
2018-05-21	0	48.70	48.20	48.70	-	-	0	0	-	1.689	1.671	1.689	-	-	0	-	-0.20%
2018-05-18	0	48.80	48.00	48.80	-	-	0	0	-	1.692	1.664	1.692	-	-	0	-	0.00%
2018-05-17	0	48.80	48.00	48.80	-	-	0	0	-	1.692	1.664	1.692	-	-	0	-	-0.20%
2018-05-16	0	48.90	48.10	48.90	-	-	0	0	-	1.696	1.668	1.696	-	-	0	-	-0.41%
2018-05-15	0	49.10	49.00	49.10	49.20	49.20	4,000	196,800	49.200	1.703	1.699	1.703	1.706	1.706	115,352	1.7061	-0.20%
2018-05-14	0	49.20	48.50	49.20	-	-	0	0	-	1.706	1.682	1.706	-	-	0	-	-1.20%
2018-05-11	0	49.80	48.70	49.80	-	-	0	0	-	1.727	1.689	1.727	-	-	0	-	-0.40%
2018-05-10	0	50.00	48.80	50.00	-	-	0	0	-	1.734	1.692	1.734	-	-	0	-	0.00%
2018-05-09	0	50.00	49.00	50.00	50.00	50.00	5,000	248,000	49.600	1.734	1.699	1.734	1.734	1.734	144,190	1.7200	0.00%
2018-05-08	0	50.00	50.00	50.25	50.00	50.00	20,582	1,028,518	49.972	1.734	1.734	1.742	1.734	1.734	593,544	1.7328	0.00%
2018-05-07	0	50.00	49.95	50.50	50.00	50.00	2,000	100,000	50.000	1.734	1.732	1.751	1.734	1.734	57,676	1.7338	0.00%
2018-05-04	0	50.00	49.50	50.25	50.00	50.00	18,042	898,062	49.776	1.734	1.716	1.742	1.734	1.734	520,295	1.7261	0.00%
2018-05-03	0	50.00	49.50	51.00	49.60	50.00	10,000	498,400	49.840	1.734	1.716	1.769	1.720	1.734	288,380	1.7283	1.01%
2018-05-02	0	49.50	49.50	49.70	-	-	0	0	-	1.716	1.716	1.723	-	-	0	-	0.10%
2018-04-30	0	49.45	49.45	49.80	49.45	49.45	3,000	148,000	49.333	1.715	1.715	1.727	1.715	1.715	86,514	1.7107	0.00%
2018-04-27	0	49.45	49.45	49.75	49.45	49.45	2,000	98,900	49.450	1.715	1.715	1.725	1.715	1.715	57,676	1.7148	0.10%
2018-04-26	0	49.40	49.40	49.80	49.40	49.40	12,000	592,800	49.400	1.713	1.713	1.727	1.713	1.713	346,056	1.7130	0.00%
2018-04-25	0	49.40	49.40	49.50	48.95	49.45	46,000	2,270,950	49.368	1.713	1.713	1.716	1.697	1.715	1,326,548	1.7119	5.11%
2018-04-24	0	47.00	46.00	49.45	47.00	47.00	2,000	94,000	47.000	1.630	1.595	1.715	1.630	1.630	57,676	1.6298	0.43%
2018-04-23	0	46.80	43.30	46.80	47.00	47.00	8,112	379,952	46.838	1.623	1.501	1.623	1.630	1.630	233,934	1.6242	-0.53%
2018-04-20	0	47.05	47.05	49.00	-	-	0	0	-	1.632	1.632	1.699	-	-	0	-	0.00%
2018-04-19	0	47.05	47.05	49.00	-	-	0	0	-	1.632	1.632	1.699	-	-	0	-	0.11%
2018-04-18	0	47.00	46.65	47.45	47.00	47.05	12,000	564,100	47.008	1.630	1.618	1.645	1.630	1.632	346,056	1.6301	-1.05%
2018-04-17	0	47.50	47.35	48.50	47.50	47.50	2,000	95,000	47.500	1.647	1.642	1.682	1.647	1.647	57,676	1.6471	-2.06%
2018-04-16	0	48.50	47.50	48.50	-	-	0	0	-	1.682	1.647	1.682	-	-	0	-	-0.92%
2018-04-13	0	48.95	47.30	48.95	-	-	0	0	-	1.697	1.640	1.697	-	-	0	-	0.00%
2018-04-12	0	48.95	48.00	48.95	49.00	49.60	8,000	393,200	49.150	1.697	1.664	1.697	1.699	1.720	230,704	1.7043	0.62%
2018-04-11	0	48.65	47.05	49.00	48.65	48.65	4,000	194,600	48.650	1.687	1.632	1.699	1.687	1.687	115,352	1.6870	0.00%
2018-04-10	0	51.00	50.00	51.00	-	-	0	0	-	1.687	1.654	1.687	-	-	0	-	0.00%
2018-04-09	0	51.00	50.00	51.00	51.00	51.00	2,000	102,000	51.000	1.687	1.654	1.687	1.687	1.687	60,462	1.6870	0.99%
2018-04-06	0	50.50	50.00	51.00	50.40	50.50	22,000	1,109,600	50.436	1.670	1.654	1.687	1.667	1.670	665,082	1.6684	1.00%
2018-04-04	0	50.00	49.60	50.50	50.00	50.00	10,000	500,000	50.000	1.654	1.641	1.670	1.654	1.654	302,310	1.6539	-0.99%
2018-04-03	0	50.50	50.10	50.50	50.50	50.50	22,000	1,111,000	50.500	1.670	1.657	1.670	1.670	1.670	665,082	1.6705	0.20%
2018-03-29	0	50.40	50.00	50.50	50.00	50.40	16,000	801,600	50.100	1.667	1.654	1.670	1.654	1.667	483,696	1.6572	0.90%
2018-03-28	0	49.95	49.00	49.95	-	-	0	0	-	1.652	1.621	1.652	-	-	0	-	0.00%
2018-03-27	0	49.95	49.70	50.25	49.95	49.95	16,000	800,000	50.000	1.652	1.644	1.662	1.652	1.652	483,696	1.6539	2.04%
2018-03-26	0	48.95	47.65	50.15	48.95	48.95	2,000	97,900	48.950	1.619	1.576	1.659	1.619	1.619	60,462	1.6192	1.35%
2018-03-23	0	48.30	48.00	49.50	48.30	48.30	2,000	96,600	48.300	1.598	1.588	1.637	1.598	1.598	60,462	1.5977	-1.43%
2018-03-22	0	49.00	48.00	49.00	-	-	0	0	-	1.621	1.588	1.621	-	-	0	-	-2.00%
2018-03-21	0	50.00	48.00	50.10	-	-	0	0	-	1.654	1.588	1.657	-	-	0	-	0.00%
2018-03-20	0	50.00	48.00	50.00	-	-	0	0	-	1.654	1.588	1.654	-	-	0	-	0.00%
2018-03-19	0	50.00	48.00	50.00	-	-	0	0	-	1.654	1.588	1.654	-	-	0	-	0.00%
2018-03-16	0	50.00	48.00	50.10	-	-	0	0	-	1.654	1.588	1.657	-	-	0	-	0.00%
2018-03-15	0	50.00	48.00	50.30	50.00	50.00	10,000	500,000	50.000	1.654	1.588	1.664	1.654	1.654	302,310	1.6539	0.00%
2018-03-14	0	50.00	48.80	50.20	49.50	50.00	30,000	1,494,700	49.823	1.654	1.614	1.661	1.637	1.654	906,930	1.6481	0.00%
2018-03-13	0	50.00	49.00	50.00	49.00	50.00	54,000	2,678,100	49.594	1.654	1.621	1.654	1.621	1.654	1,632,474	1.6405	2.04%
2018-03-12	0	49.00	47.85	49.00	49.00	49.00	2,000	98,000	49.000	1.621	1.583	1.621	1.621	1.621	60,462	1.6209	0.00%
2018-03-09	0	49.00	48.00	49.05	-	-	0	0	-	1.621	1.588	1.623	-	-	0	-	0.00%
2018-03-08	0	49.00	-	49.10	-	-	0	0	-	1.621	-	1.624	-	-	0	-	0.00%
2018-03-07	0	49.00	37.15	49.15	-	-	0	0	-	1.621	1.229	1.626	-	-	0	-	0.00%
2018-03-06	0	49.00	-	49.00	-	-	0	0	-	1.621	-	1.621	-	-	0	-	0.00%
2018-03-05	0	49.00	44.05	49.25	-	-	0	0	-	1.621	1.457	1.629	-	-	0	-	0.00%
2018-03-02	0	49.00	48.20	49.00	-	-	0	0	-	1.621	1.594	1.621	-	-	0	-	0.00%
2018-03-01	0	49.00	-	49.10	49.00	49.00	12,000	588,000	49.000	1.621	-	1.624	1.621	1.621	362,772	1.6209	-0.41%
2018-02-28	0	49.20	48.60	49.30	49.20	49.20	12,400	609,680	49.168	1.627	1.608	1.631	1.627	1.627	374,864	1.6264	0.41%
2018-02-27	0	49.00	48.60	49.40	49.00	49.00	4,000	196,000	49.000	1.621	1.608	1.634	1.621	1.621	120,924	1.6209	-0.61%
2018-02-26	0	49.30	48.60	49.40	49.10	49.30	14,000	688,800	49.200	1.631	1.608	1.634	1.624	1.631	423,234	1.6275	1.65%
2018-02-23	0	48.50	48.35	48.95	48.35	48.50	4,000	193,700	48.425	1.604	1.599	1.619	1.599	1.604	120,924	1.6018	0.31%
2018-02-22	0	48.35	48.35	49.00	48.25	48.30	6,000	289,700	48.283	1.599	1.599	1.621	1.596	1.598	181,386	1.5971	0.73%
2018-02-21	0	48.00	47.50	48.45	48.00	48.00	2,000	96,000	48.000	1.588	1.571	1.603	1.588	1.588	60,462	1.5878	0.31%
2018-02-20	0	47.85	47.35	48.00	47.35	47.85	20,000	948,800	47.440	1.583	1.566	1.588	1.566	1.583	604,620	1.5693	1.06%
2018-02-15	0	47.35	47.35	48.00	47.20	47.50	18,000	852,600	47.367	1.566	1.566	1.588	1.561	1.571	544,158	1.5668	-1.15%
2018-02-14	0	47.90	47.05	48.00	47.60	47.90	14,000	668,500	47.750	1.584	1.556	1.588	1.575	1.584	423,234	1.5795	0.63%
2018-02-13	0	47.60	47.00	47.85	47.00	47.60	12,000	567,100	47.258	1.575	1.555	1.583	1.555	1.575	362,772	1.5632	2.15%
2018-02-12	0	46.60	46.00	46.95	46.50	46.50	10,000	465,000	46.500	1.541	1.522	1.553	1.538	1.538	302,310	1.5382	0.22%
2018-02-09	0	46.50	46.50	46.90	46.00	46.30	28,000	1,290,800	46.100	1.538	1.538	1.551	1.522	1.532	846,468	1.5249	0.00%
2018-02-08	0	46.50	46.50	47.00	46.50	46.70	20,248	941,832	46.515	1.538	1.538	1.555	1.538	1.545	612,117	1.5386	0.43%
2018-02-07	0	46.30	46.20	47.00	46.30	46.50	18,000	834,200	46.344	1.532	1.528	1.555	1.532	1.538	544,158	1.5330	0.65%
2018-02-06	0	46.00	45.80	46.00	46.00	47.30	22,000	1,025,200	46.600	1.522	1.515	1.522	1.522	1.565	665,082	1.5415	-3.56%
2018-02-05	0	47.70	46.40	48.10	47.00	48.00	21,000	999,200	47.581	1.578	1.535	1.591	1.555	1.588	634,851	1.5739	-0.62%
2018-02-02	0	48.00	47.70	48.25	47.70	48.00	8,000	382,800	47.850	1.588	1.578	1.596	1.578	1.588	241,848	1.5828	0.63%
2018-02-01	0	47.70	47.70	48.30	47.65	48.20	8,132	390,343	48.001	1.578	1.578	1.598	1.576	1.594	245,838	1.5878	-0.62%
2018-01-31	0	48.00	47.30	48.30	47.00	48.00	32,000	1,529,600	47.800	1.588	1.565	1.598	1.555	1.588	967,392	1.5812	3.56%
2018-01-30	0	46.35	46.30	47.00	46.35	47.00	10,000	467,800	46.780	1.533	1.532	1.555	1.533	1.555	302,310	1.5474	0.32%
2018-01-29	0	46.20	46.15	47.00	46.20	46.50	10,000	463,600	46.360	1.528	1.527	1.555	1.528	1.538	302,310	1.5335	-0.65%
2018-01-26	0	46.50	46.10	46.50	46.30	46.50	10,000	463,400	46.340	1.538	1.525	1.538	1.532	1.538	302,310	1.5329	0.00%
2018-01-25	0	46.50	46.40	47.50	46.50	46.50	2,000	93,000	46.500	1.538	1.535	1.571	1.538	1.538	60,462	1.5382	-1.06%
2018-01-24	0	47.00	46.80	48.00	47.00	48.00	20,000	944,000	47.200	1.555	1.548	1.588	1.555	1.588	604,620	1.5613	-1.98%
2018-01-23	0	47.95	47.60	48.00	47.10	48.00	34,000	1,620,600	47.665	1.586	1.575	1.588	1.558	1.588	1,027,854	1.5767	4.24%
2018-01-22	0	46.00	45.70	46.15	45.65	46.00	15,320	701,400	45.783	1.522	1.512	1.527	1.510	1.522	463,139	1.5144	0.44%
2018-01-19	0	45.80	45.80	46.15	-	-	0	0	-	1.515	1.515	1.527	-	-	0	-	0.00%
2018-01-18	0	45.80	45.50	45.90	45.50	45.80	10,000	456,500	45.650	1.515	1.505	1.518	1.505	1.515	302,310	1.5100	1.10%
2018-01-17	0	45.30	45.30	46.15	45.30	45.30	14,704	665,739	45.276	1.498	1.498	1.527	1.498	1.498	444,516	1.4977	0.00%
2018-01-16	0	45.30	45.30	46.15	45.30	45.30	10,000	453,000	45.300	1.498	1.498	1.527	1.498	1.498	302,310	1.4985	0.00%
2018-01-15	0	45.30	45.10	46.00	45.30	45.35	6,000	272,000	45.333	1.498	1.492	1.522	1.498	1.500	181,386	1.4996	0.11%
2018-01-12	0	45.25	45.25	46.10	45.25	45.25	2,000	90,500	45.250	1.497	1.497	1.525	1.497	1.497	60,462	1.4968	-0.77%
2018-01-11	0	45.60	45.30	46.10	45.60	45.65	10,000	456,100	45.610	1.508	1.498	1.525	1.508	1.510	302,310	1.5087	-0.22%
2018-01-10	0	45.70	45.70	46.20	45.60	46.20	28,000	1,289,000	46.036	1.512	1.512	1.528	1.508	1.528	846,468	1.5228	1.33%
2018-01-09	0	45.10	44.90	45.95	45.00	46.00	30,000	1,356,800	45.227	1.492	1.485	1.520	1.489	1.522	906,930	1.4960	0.00%
2018-01-08	0	45.10	45.10	45.35	45.00	45.55	8,600	389,230	45.259	1.492	1.492	1.500	1.489	1.507	259,987	1.4971	-0.66%
2018-01-05	0	45.40	45.40	45.95	45.40	46.00	26,000	1,186,400	45.631	1.502	1.502	1.520	1.502	1.522	786,006	1.5094	-0.22%
2018-01-04	0	45.50	45.10	46.00	45.50	45.55	4,000	182,100	45.525	1.505	1.492	1.522	1.505	1.507	120,924	1.5059	-1.09%
2018-01-03	0	46.00	45.25	46.50	46.00	46.00	4,000	184,000	46.000	1.522	1.497	1.538	1.522	1.522	120,924	1.5216	0.00%
2018-01-02	0	46.00	45.25	46.50	46.00	46.00	4,000	184,000	46.000	1.522	1.497	1.538	1.522	1.522	120,924	1.5216	1.10%
2017-12-29	0	45.50	44.95	46.00	44.85	45.50	20,704	931,228	44.978	1.505	1.487	1.522	1.484	1.505	625,902	1.4878	1.11%
2017-12-28	0	45.00	45.00	46.00	45.00	45.00	2,000	90,000	45.000	1.489	1.489	1.522	1.489	1.489	60,462	1.4885	0.00%
2017-12-27	0	45.00	44.70	45.50	44.75	46.00	64,000	2,876,400	44.944	1.489	1.479	1.505	1.480	1.522	1,934,783	1.4867	-2.17%
2017-12-22	0	46.00	44.60	46.50	46.00	46.00	2,000	92,000	46.000	1.522	1.475	1.538	1.522	1.522	60,462	1.5216	0.55%
2017-12-21	0	45.75	45.00	46.00	-	-	0	0	-	1.513	1.489	1.522	-	-	0	-	0.00%
2017-12-20	0	45.75	45.05	46.50	-	-	0	0	-	1.513	1.490	1.538	-	-	0	-	0.00%
2017-12-19	0	45.75	44.85	46.50	45.75	45.75	4,000	181,500	45.375	1.513	1.484	1.538	1.513	1.513	120,924	1.5009	0.00%
2017-12-18	0	45.75	44.50	46.60	45.75	45.75	2,000	91,500	45.750	1.513	1.472	1.541	1.513	1.513	60,462	1.5133	0.88%
2017-12-15	0	45.35	44.50	45.45	-	-	0	0	-	1.500	1.472	1.503	-	-	0	-	0.00%
2017-12-14	0	45.35	44.60	45.40	45.35	45.35	2,000	90,700	45.350	1.500	1.475	1.502	1.500	1.500	60,462	1.5001	1.00%
2017-12-13	0	44.90	44.70	45.95	-	-	0	0	-	1.485	1.479	1.520	-	-	0	-	0.00%
2017-12-12	0	44.90	44.50	45.50	44.90	44.90	2,000	89,800	44.900	1.485	1.472	1.505	1.485	1.485	60,462	1.4852	0.00%
2017-12-11	0	44.90	44.90	46.15	44.85	44.85	2,000	89,700	44.850	1.485	1.485	1.527	1.484	1.484	60,462	1.4836	-0.22%
2017-12-08	0	45.00	44.50	45.90	45.00	45.00	2,000	90,000	45.000	1.489	1.472	1.518	1.489	1.489	60,462	1.4885	0.00%
2017-12-07	0	45.00	44.40	46.00	-	-	0	0	-	1.489	1.469	1.522	-	-	0	-	0.00%
2017-12-06	0	45.00	44.60	47.55	44.95	45.05	14,000	630,000	45.000	1.489	1.475	1.573	1.487	1.490	423,234	1.4885	-1.10%
2017-12-05	0	45.50	45.20	46.00	-	-	0	0	-	1.505	1.495	1.522	-	-	0	-	0.00%
2017-12-04	0	45.50	45.25	46.50	-	-	0	0	-	1.505	1.497	1.538	-	-	0	-	0.00%
2017-12-01	0	45.50	45.10	46.50	-	-	0	0	-	1.505	1.492	1.538	-	-	0	-	0.00%
2017-11-30	0	45.50	45.25	46.50	-	-	0	0	-	1.505	1.497	1.538	-	-	0	-	0.00%
2017-11-29	0	45.50	45.25	46.00	45.50	46.25	24,000	1,093,500	45.563	1.505	1.497	1.522	1.505	1.530	725,544	1.5071	0.55%
2017-11-28	0	45.25	45.10	46.25	-	-	0	0	-	1.497	1.492	1.530	-	-	0	-	0.00%
2017-11-27	0	45.25	45.20	46.25	45.25	45.30	6,000	271,600	45.267	1.497	1.495	1.530	1.497	1.498	181,386	1.4974	0.00%
2017-11-24	0	45.25	45.10	46.10	45.25	45.30	10,000	452,800	45.280	1.497	1.492	1.525	1.497	1.498	302,310	1.4978	-0.55%
2017-11-23	0	45.50	45.05	47.90	-	-	0	0	-	1.505	1.490	1.584	-	-	0	-	0.00%
2017-11-22	0	45.50	45.05	47.90	-	-	200	8,950	44.750	1.505	1.490	1.584	-	-	6,046	1.4803	0.00%
2017-11-21	0	45.50	45.10	47.00	45.50	46.35	4,000	183,700	45.925	1.505	1.492	1.555	1.505	1.533	120,924	1.5191	0.66%
2017-11-20	0	45.20	45.20	46.35	45.10	46.00	4,582	208,273	45.455	1.495	1.495	1.533	1.492	1.522	138,518	1.5036	-1.74%
2017-11-17	0	46.00	45.10	47.00	46.00	46.20	7,032	323,768	46.042	1.522	1.492	1.555	1.522	1.528	212,584	1.5230	-0.43%
2017-11-16	0	46.20	46.10	47.00	46.20	46.40	8,000	370,200	46.275	1.528	1.525	1.555	1.528	1.535	241,848	1.5307	-1.70%
2017-11-15	0	47.00	46.40	47.00	-	-	584	26,951	46.149	1.555	1.535	1.555	-	-	17,655	1.5265	0.00%
2017-11-14	0	47.00	46.40	47.50	-	-	132	6,072	46.000	1.555	1.535	1.571	-	-	3,990	1.5216	0.00%
2017-11-13	0	47.00	46.40	47.30	46.95	47.00	4,000	187,900	46.975	1.555	1.535	1.565	1.553	1.555	120,924	1.5539	0.11%
2017-11-10	0	46.95	46.10	47.00	47.00	47.00	2,000	94,000	47.000	1.553	1.525	1.555	1.555	1.555	60,462	1.5547	-0.11%
2017-11-09	0	47.00	46.40	47.60	-	-	12,000	564,000	47.000	1.555	1.535	1.575	-	-	362,772	1.5547	0.00%
2017-11-08	0	47.00	46.75	47.50	-	-	950	44,602	46.949	1.555	1.546	1.571	-	-	28,719	1.5530	0.00%
2017-11-07	0	47.00	46.95	47.60	46.75	47.00	8,500	398,100	46.835	1.555	1.553	1.575	1.546	1.555	256,963	1.5492	0.43%
2017-11-06	0	46.80	46.80	47.95	46.65	46.65	2,000	93,300	46.650	1.548	1.548	1.586	1.543	1.543	60,462	1.5431	-0.21%
2017-11-03	0	46.90	46.70	47.60	-	-	503	23,942	47.598	1.551	1.545	1.575	-	-	15,206	1.5745	0.00%
2017-11-02	0	46.90	46.50	47.80	-	-	0	0	-	1.551	1.538	1.581	-	-	0	-	0.00%
2017-11-01	0	46.90	46.80	47.90	46.90	46.90	2,000	93,800	46.900	1.551	1.548	1.584	1.551	1.551	60,462	1.5514	-1.88%
2017-10-31	0	47.80	47.00	47.80	47.90	47.90	2,000	95,800	47.900	1.581	1.555	1.581	1.584	1.584	60,462	1.5845	-0.21%
2017-10-30	0	47.90	46.90	49.00	47.90	47.90	4,000	191,600	47.900	1.584	1.551	1.621	1.584	1.584	120,924	1.5845	0.00%
2017-10-27	0	47.90	47.00	47.90	47.90	47.90	4,000	191,600	47.900	1.584	1.555	1.584	1.584	1.584	120,924	1.5845	0.00%
2017-10-26	0	47.90	47.00	48.00	-	-	0	0	-	1.584	1.555	1.588	-	-	0	-	0.00%
2017-10-25	0	47.90	47.00	48.10	-	-	0	0	-	1.584	1.555	1.591	-	-	0	-	0.00%
2017-10-24	0	47.90	46.90	49.00	-	-	0	0	-	1.584	1.551	1.621	-	-	0	-	0.00%
2017-10-23	0	47.90	47.10	48.35	47.90	47.90	2,000	95,800	47.900	1.584	1.558	1.599	1.584	1.584	60,462	1.5845	0.00%
2017-10-20	0	47.90	47.05	48.50	47.90	47.90	4,000	191,600	47.900	1.584	1.556	1.604	1.584	1.584	120,924	1.5845	0.21%
2017-10-19	0	47.80	47.10	48.80	-	-	0	0	-	1.581	1.558	1.614	-	-	0	-	0.00%
2017-10-18	0	47.80	47.00	48.50	-	-	0	0	-	1.581	1.555	1.604	-	-	0	-	0.00%
2017-10-17	0	47.80	46.90	48.30	-	-	136,000	6,500,800	47.800	1.581	1.551	1.598	-	-	4,111,415	1.5812	0.00%
2017-10-16	0	47.80	47.30	48.20	-	-	0	0	-	1.581	1.565	1.594	-	-	0	-	0.00%
2017-10-13	0	47.80	47.00	48.70	47.80	47.90	4,000	191,400	47.850	1.581	1.555	1.611	1.581	1.584	120,924	1.5828	-1.04%
2017-10-12	0	48.30	48.00	49.00	48.30	48.30	2,000	96,600	48.300	1.598	1.588	1.621	1.598	1.598	60,462	1.5977	0.00%
2017-10-11	0	48.30	48.05	48.90	-	-	0	0	-	1.598	1.589	1.618	-	-	0	-	0.00%
2017-10-10	0	48.30	48.00	48.90	-	-	0	0	-	1.598	1.588	1.618	-	-	0	-	0.00%
2017-10-09	0	48.30	48.10	48.90	-	-	0	0	-	1.598	1.591	1.618	-	-	0	-	0.00%
2017-10-06	0	48.30	47.90	48.90	48.30	48.30	8,000	386,400	48.300	1.598	1.584	1.618	1.598	1.598	241,848	1.5977	-0.41%
2017-10-04	0	48.50	47.90	48.60	-	-	0	0	-	1.604	1.584	1.608	-	-	0	-	0.00%
2017-10-03	0	48.50	48.30	48.80	48.30	48.50	13,580	657,672	48.429	1.604	1.598	1.614	1.598	1.604	410,537	1.6020	0.41%
2017-09-29	0	48.30	47.25	48.30	48.40	48.40	10,580	511,956	48.389	1.598	1.563	1.598	1.601	1.601	319,844	1.6006	-0.21%
2017-09-28	0	48.40	48.10	48.40	-	-	0	0	-	1.601	1.591	1.601	-	-	0	-	0.00%
2017-09-27	0	48.40	47.20	48.40	-	-	0	0	-	1.601	1.561	1.601	-	-	0	-	0.00%
2017-09-26	0	48.40	46.90	48.80	48.35	48.40	11,800	567,600	48.102	1.601	1.551	1.614	1.599	1.601	356,726	1.5911	-0.21%
2017-09-25	0	48.50	46.90	48.50	48.50	48.50	6,000	291,000	48.500	1.604	1.551	1.604	1.604	1.604	181,386	1.6043	0.00%
2017-09-22	0	48.50	48.10	48.50	-	-	0	0	-	1.604	1.591	1.604	-	-	0	-	0.00%
2017-09-21	0	48.50	48.10	49.00	48.50	48.50	2,000	97,000	48.500	1.604	1.591	1.621	1.604	1.604	60,462	1.6043	1.46%
2017-09-20	0	47.80	47.80	48.80	-	-	0	0	-	1.581	1.581	1.614	-	-	0	-	0.10%
2017-09-19	0	47.75	47.60	48.50	47.75	47.75	4,000	191,000	47.750	1.580	1.575	1.604	1.580	1.580	120,924	1.5795	0.32%
2017-09-18	0	47.60	47.60	48.20	47.30	47.60	36,500	1,736,300	47.570	1.575	1.575	1.594	1.565	1.575	1,103,431	1.5735	0.00%
2017-09-15	0	47.60	47.40	50.50	47.60	47.65	4,000	190,500	47.625	1.575	1.568	1.670	1.575	1.576	120,924	1.5754	-0.10%
2017-09-14	0	47.65	47.45	48.20	47.45	47.65	6,000	285,200	47.533	1.576	1.570	1.594	1.570	1.576	181,386	1.5723	-0.10%
2017-09-13	0	47.70	47.45	47.70	-	-	748	35,491	47.448	1.578	1.570	1.578	-	-	22,613	1.5695	-0.42%
2017-09-12	0	47.90	47.50	48.00	47.90	48.50	8,000	384,800	48.100	1.584	1.571	1.588	1.584	1.604	241,848	1.5911	0.63%
2017-09-11	0	47.60	47.50	48.50	-	-	0	0	-	1.575	1.571	1.604	-	-	0	-	0.00%
2017-09-08	0	47.60	47.60	48.70	-	-	0	0	-	1.575	1.575	1.611	-	-	0	-	0.21%
2017-09-07	0	47.50	47.50	48.50	-	-	0	0	-	1.571	1.571	1.604	-	-	0	-	0.32%
2017-09-06	0	47.35	47.30	48.50	47.35	47.35	12,000	568,200	47.350	1.566	1.565	1.604	1.566	1.566	362,772	1.5663	-0.94%
2017-09-05	0	47.80	47.50	48.80	47.80	48.05	6,600	316,270	47.920	1.581	1.571	1.614	1.581	1.589	199,525	1.5851	-2.65%
2017-09-04	0	49.10	48.20	49.10	49.10	49.10	4,000	196,400	49.100	1.624	1.594	1.624	1.624	1.624	120,924	1.6242	-0.00%
2017-09-01	0	49.25	47.30	49.50	49.25	49.25	2,000	98,500	49.250	1.624	1.560	1.632	1.624	1.624	60,647	1.6242	0.00%
2017-08-31	0	49.25	48.50	49.25	-	-	497	24,551	49.398	1.624	1.599	1.624	-	-	15,071	1.6291	0.00%
2017-08-30	0	49.25	48.10	49.25	-	-	0	0	-	1.624	1.586	1.624	-	-	0	-	0.00%
2017-08-29	0	49.25	47.30	49.25	49.25	49.25	2,000	98,500	49.250	1.624	1.560	1.624	1.624	1.624	60,647	1.6242	0.00%
2017-08-28	0	49.25	48.10	49.50	49.10	49.25	18,000	885,400	49.189	1.624	1.586	1.632	1.619	1.624	545,820	1.6221	1.55%
2017-08-25	0	48.50	47.50	49.35	-	-	0	0	-	1.599	1.566	1.627	-	-	0	-	0.00%
2017-08-24	0	48.50	47.80	49.50	-	-	0	0	-	1.599	1.576	1.632	-	-	0	-	0.00%
2017-08-22	0	48.50	48.50	50.50	48.50	48.50	2,000	97,000	48.500	1.599	1.599	1.665	1.599	1.599	60,647	1.5994	0.00%
2017-08-21	0	48.50	47.55	48.70	-	-	0	0	-	1.599	1.568	1.606	-	-	0	-	0.00%
2017-08-18	0	48.50	48.05	49.50	-	-	0	0	-	1.599	1.585	1.632	-	-	0	-	0.00%
2017-08-17	0	48.50	48.00	48.80	48.50	48.50	2,000	97,000	48.500	1.599	1.583	1.609	1.599	1.599	60,647	1.5994	0.00%
2017-08-16	0	48.50	48.00	48.90	48.50	48.50	10,000	485,000	48.500	1.599	1.583	1.613	1.599	1.599	303,233	1.5994	0.10%
2017-08-15	0	48.45	48.10	48.95	48.45	48.45	2,000	96,900	48.450	1.598	1.586	1.614	1.598	1.598	60,647	1.5978	0.94%
2017-08-14	0	48.00	48.00	48.75	48.00	48.00	14,000	672,000	48.000	1.583	1.583	1.608	1.583	1.583	424,527	1.5829	1.59%
2017-08-11	0	47.25	47.25	47.75	47.15	47.25	6,000	283,300	47.217	1.558	1.558	1.575	1.555	1.558	181,940	1.5571	0.00%
2017-08-10	0	47.25	47.25	47.90	47.25	47.25	2,000	94,500	47.250	1.558	1.558	1.580	1.558	1.558	60,647	1.5582	-2.07%
2017-08-09	0	48.25	47.30	48.25	47.25	48.25	22,000	1,041,500	47.341	1.591	1.560	1.591	1.558	1.591	667,114	1.5612	2.12%
2017-08-08	0	47.25	46.55	48.25	-	-	0	0	-	1.558	1.535	1.591	-	-	0	-	0.00%
2017-08-07	0	47.25	47.25	48.25	47.25	47.25	26,000	1,228,500	47.250	1.558	1.558	1.591	1.558	1.558	788,407	1.5582	0.00%
2017-08-04	0	47.25	47.05	48.25	47.25	47.25	4,000	189,000	47.250	1.558	1.552	1.591	1.558	1.558	121,293	1.5582	0.00%
2017-08-03	0	47.25	47.05	48.25	47.25	47.30	12,174	575,208	47.249	1.558	1.552	1.591	1.558	1.560	369,156	1.5582	0.00%
2017-08-02	0	47.25	47.25	48.60	47.20	47.20	3,000	141,200	47.067	1.558	1.558	1.603	1.557	1.557	90,970	1.5522	-0.74%
2017-08-01	0	47.60	47.15	48.60	-	-	0	0	-	1.570	1.555	1.603	-	-	0	-	0.00%
2017-07-31	0	47.60	47.10	48.60	-	-	0	0	-	1.570	1.553	1.603	-	-	0	-	0.00%
2017-07-28	0	47.60	47.30	48.60	-	-	0	0	-	1.570	1.560	1.603	-	-	0	-	0.00%
2017-07-27	0	47.60	47.40	48.80	47.60	47.65	6,000	285,700	47.617	1.570	1.563	1.609	1.570	1.571	181,940	1.5703	-0.83%
2017-07-26	0	48.00	47.95	48.20	48.00	48.00	6,000	288,000	48.000	1.583	1.581	1.590	1.583	1.583	181,940	1.5829	-2.04%
2017-07-25	0	49.00	47.05	49.90	-	-	0	0	-	1.616	1.552	1.646	-	-	0	-	0.00%
2017-07-24	0	49.00	48.00	49.00	49.00	49.00	2,000	98,000	49.000	1.616	1.583	1.616	1.616	1.616	60,647	1.6159	0.00%
2017-07-21	0	49.00	47.10	49.80	49.00	49.00	2,000	98,000	49.000	1.616	1.553	1.642	1.616	1.616	60,647	1.6159	0.00%
2017-07-20	0	49.00	47.10	49.90	49.00	49.00	18,000	868,000	48.222	1.616	1.553	1.646	1.616	1.616	545,820	1.5903	2.08%
2017-07-19	0	48.00	47.35	49.00	-	-	0	0	-	1.583	1.562	1.616	-	-	0	-	0.00%
2017-07-18	0	48.00	47.05	49.90	48.00	48.70	14,000	673,400	48.100	1.583	1.552	1.646	1.583	1.606	424,527	1.5862	-2.04%
2017-07-17	0	49.00	48.65	49.90	-	-	200	9,660	48.300	1.616	1.604	1.646	-	-	6,065	1.5928	0.00%
2017-07-14	0	49.00	48.50	50.00	-	-	0	0	-	1.616	1.599	1.649	-	-	0	-	0.00%
2017-07-13	0	49.00	47.30	49.00	49.00	49.00	6,000	294,000	49.000	1.616	1.560	1.616	1.616	1.616	181,940	1.6159	1.03%
2017-07-12	0	48.50	48.50	49.00	-	-	0	0	-	1.599	1.599	1.616	-	-	0	-	1.04%
2017-07-11	0	48.00	46.00	49.00	-	-	0	0	-	1.583	1.517	1.616	-	-	0	-	0.00%
2017-07-10	0	48.00	48.00	50.50	-	-	0	0	-	1.583	1.583	1.665	-	-	0	-	0.42%
2017-07-07	0	47.80	47.35	50.50	-	-	0	0	-	1.576	1.562	1.665	-	-	0	-	0.00%
2017-07-06	0	47.80	47.80	50.00	47.80	47.80	4,000	191,200	47.800	1.576	1.576	1.649	1.576	1.576	121,293	1.5763	0.00%
2017-07-05	0	47.80	47.80	48.50	47.80	48.35	4,000	192,300	48.075	1.576	1.576	1.599	1.576	1.594	121,293	1.5854	-1.44%
2017-07-04	0	48.50	48.50	49.60	48.50	48.50	2,000	97,000	48.500	1.599	1.599	1.636	1.599	1.599	60,647	1.5994	-2.71%
2017-07-03	0	49.85	48.20	49.85	49.00	49.95	854,000	41,847,900	49.002	1.644	1.590	1.644	1.616	1.647	25,896,138	1.6160	1.73%
2017-06-30	0	49.00	48.20	49.00	48.80	49.00	13,000	635,600	48.892	1.616	1.590	1.616	1.609	1.616	394,204	1.6124	0.00%
2017-06-29	0	49.00	47.70	49.50	47.80	49.00	128,100	6,165,190	48.128	1.616	1.573	1.632	1.576	1.616	3,884,421	1.5872	2.51%
2017-06-28	0	47.80	47.00	48.00	-	-	0	0	-	1.576	1.550	1.583	-	-	0	-	0.00%
2017-06-27	0	47.80	47.00	48.00	46.20	47.80	12,000	567,500	47.292	1.576	1.550	1.583	1.524	1.576	363,880	1.5596	-0.42%
2017-06-26	0	48.00	48.00	48.30	48.00	48.00	2,000	96,000	48.000	1.583	1.583	1.593	1.583	1.583	60,647	1.5829	0.42%
2017-06-23	0	47.80	47.20	47.80	47.85	47.85	4,000	189,900	47.475	1.576	1.557	1.576	1.578	1.578	121,293	1.5656	0.00%
2017-06-22	0	47.80	46.80	48.80	-	-	0	0	-	1.576	1.543	1.609	-	-	0	-	0.00%
2017-06-21	0	47.80	47.05	50.50	-	-	0	0	-	1.576	1.552	1.665	-	-	0	-	0.00%
2017-06-20	0	47.80	46.90	50.50	-	-	0	0	-	1.576	1.547	1.665	-	-	0	-	0.00%
2017-06-19	0	47.80	47.00	50.50	47.45	48.00	8,000	381,700	47.713	1.576	1.550	1.665	1.565	1.583	242,587	1.5735	2.14%
2017-06-16	0	46.80	46.50	47.30	-	-	1,100	50,710	46.100	1.543	1.533	1.560	-	-	33,356	1.5203	0.00%
2017-06-15	0	46.80	46.60	47.45	46.80	46.90	4,000	187,400	46.850	1.543	1.537	1.565	1.543	1.547	121,293	1.5450	-0.53%
2017-06-14	0	47.05	47.00	47.60	-	-	0	0	-	1.552	1.550	1.570	-	-	0	-	0.00%
2017-06-13	0	47.05	46.75	47.60	47.05	47.05	6,000	282,300	47.050	1.552	1.542	1.570	1.552	1.552	181,940	1.5516	0.00%
2017-06-12	0	47.05	47.00	47.80	46.60	47.50	12,000	565,100	47.092	1.552	1.550	1.576	1.537	1.566	363,880	1.5530	-1.98%
2017-06-09	0	48.00	47.50	48.00	-	-	0	0	-	1.583	1.566	1.583	-	-	0	-	0.00%
2017-06-08	0	48.00	47.50	48.00	47.75	48.00	8,000	383,100	47.888	1.583	1.566	1.583	1.575	1.583	242,587	1.5792	0.42%
2017-06-07	0	47.80	47.30	48.60	47.30	47.80	9,200	436,780	47.476	1.576	1.560	1.603	1.560	1.576	278,975	1.5657	-0.62%
2017-06-06	0	48.10	47.25	48.10	-	-	0	0	-	1.586	1.558	1.586	-	-	0	-	0.00%
2017-06-05	0	48.10	47.25	48.30	-	-	0	0	-	1.586	1.558	1.593	-	-	0	-	0.00%
2017-06-02	0	48.10	47.30	48.10	48.05	48.10	5,000	240,000	48.000	1.586	1.560	1.586	1.585	1.586	151,617	1.5829	-0.21%
2017-06-01	0	48.20	47.35	48.20	-	-	0	0	-	1.590	1.562	1.590	-	-	0	-	-0.21%
2017-05-31	0	48.30	47.35	48.30	48.30	48.30	2,000	96,600	48.300	1.593	1.562	1.593	1.593	1.593	60,647	1.5928	2.11%
2017-05-29	0	47.30	47.30	48.00	47.30	48.30	7,000	332,900	47.557	1.560	1.560	1.583	1.560	1.593	212,263	1.5683	0.00%
2017-05-26	0	47.30	47.30	50.00	47.05	47.35	8,000	378,000	47.250	1.560	1.560	1.649	1.552	1.562	242,587	1.5582	0.00%
2017-05-25	0	47.30	47.30	48.50	47.30	47.35	4,000	189,300	47.325	1.560	1.560	1.599	1.560	1.562	121,293	1.5607	-1.36%
2017-05-24	0	47.95	47.05	47.95	47.95	48.10	6,000	288,200	48.033	1.581	1.552	1.581	1.581	1.586	181,940	1.5840	-1.13%
2017-05-23	0	48.50	48.20	49.00	-	-	1,000	48,100	48.100	1.599	1.590	1.616	-	-	30,323	1.5862	0.00%
2017-05-22	0	48.50	48.05	49.00	48.50	48.55	4,001	194,147	48.525	1.599	1.585	1.616	1.599	1.601	121,324	1.6002	-0.41%
2017-05-19	0	48.70	48.70	49.50	48.70	48.80	6,000	292,400	48.733	1.606	1.606	1.632	1.606	1.609	181,940	1.6071	-0.61%
2017-05-18	0	49.00	49.00	50.50	49.00	49.00	2,000	98,000	49.000	1.616	1.616	1.665	1.616	1.616	60,647	1.6159	0.20%
2017-05-17	0	48.90	48.80	50.00	-	-	1,096	53,046	48.400	1.613	1.609	1.649	-	-	33,234	1.5961	0.00%
2017-05-16	0	48.90	48.80	50.00	48.90	48.95	5,230	255,405	48.835	1.613	1.609	1.649	1.613	1.614	158,591	1.6105	-0.41%
2017-05-15	0	49.10	49.10	50.00	49.05	49.05	2,000	98,100	49.050	1.619	1.619	1.649	1.618	1.618	60,647	1.6176	-2.68%
2017-05-12	0	50.45	48.70	50.45	-	-	0	0	-	1.664	1.606	1.664	-	-	0	-	0.00%
2017-05-11	0	50.45	49.00	50.45	-	-	0	0	-	1.664	1.616	1.664	-	-	0	-	-0.10%
2017-05-10	0	50.50	49.00	51.00	50.50	50.50	2,000	101,000	50.500	1.665	1.616	1.682	1.665	1.665	60,647	1.6654	0.00%
2017-05-09	0	50.50	49.30	50.50	-	-	0	0	-	1.665	1.626	1.665	-	-	0	-	-0.98%
2017-05-08	0	51.00	49.00	50.80	50.80	51.00	8,000	407,000	50.875	1.682	1.616	1.675	1.675	1.682	242,587	1.6778	2.00%
2017-05-05	0	50.00	49.00	50.90	50.00	50.05	16,000	800,200	50.013	1.649	1.616	1.679	1.649	1.651	485,174	1.6493	-0.50%
2017-05-04	0	50.25	50.00	51.00	50.25	50.30	10,000	502,600	50.260	1.657	1.649	1.682	1.657	1.659	303,233	1.6575	-0.30%
2017-05-02	0	50.40	50.40	51.60	50.35	51.60	6,000	305,900	50.983	1.662	1.662	1.702	1.660	1.702	181,940	1.6813	-2.33%
2017-04-28	0	51.60	50.60	51.60	-	-	0	0	-	1.702	1.669	1.702	-	-	0	-	0.00%
2017-04-27	0	51.60	50.85	51.60	51.50	52.10	6,000	310,400	51.733	1.702	1.677	1.702	1.698	1.718	181,940	1.7061	-0.19%
2017-04-26	0	51.70	50.10	51.70	51.90	52.30	6,000	312,200	52.033	1.705	1.652	1.705	1.712	1.725	181,940	1.7159	2.27%
2017-04-25	0	50.55	50.50	51.60	50.55	51.40	30,000	1,529,500	50.983	1.667	1.665	1.702	1.667	1.695	909,700	1.6813	-0.88%
2017-04-24	0	51.00	50.80	51.60	50.65	51.65	20,000	1,023,600	51.180	1.682	1.675	1.702	1.670	1.703	606,467	1.6878	0.99%
2017-04-21	0	50.50	50.50	50.90	50.50	50.50	10,000	505,000	50.500	1.665	1.665	1.679	1.665	1.665	303,233	1.6654	1.00%
2017-04-20	0	50.00	49.70	50.05	49.70	50.00	20,000	998,800	49.940	1.649	1.639	1.651	1.639	1.649	606,467	1.6469	0.00%
2017-04-19	0	50.00	49.05	50.70	50.00	50.10	4,000	200,200	50.050	1.649	1.618	1.672	1.649	1.652	121,293	1.6505	-1.38%
2017-04-18	0	50.70	50.00	51.70	50.70	50.70	2,000	101,400	50.700	1.672	1.649	1.705	1.672	1.672	60,647	1.6720	0.00%
2017-04-13	0	50.70	50.60	51.30	50.70	53.90	22,000	1,127,500	51.250	1.672	1.669	1.692	1.672	1.778	667,114	1.6901	-1.36%
2017-04-12	0	51.40	50.60	51.40	51.40	51.60	36,000	1,852,400	51.456	1.695	1.669	1.695	1.695	1.702	1,091,640	1.6969	-0.19%
2017-04-11	0	51.50	51.10	52.30	51.50	52.00	46,000	2,381,000	51.761	1.698	1.685	1.725	1.698	1.715	1,394,874	1.7070	-1.06%
2017-04-10	0	52.05	52.05	53.15	52.05	52.50	4,000	209,100	52.275	1.716	1.716	1.753	1.716	1.731	121,293	1.7239	-0.19%
2017-04-07	0	54.00	52.50	54.00	53.50	54.50	8,000	431,000	53.875	1.720	1.672	1.720	1.704	1.736	251,192	1.7158	0.93%
2017-04-06	0	53.50	52.00	53.50	53.50	53.80	7,904	419,764	53.108	1.704	1.656	1.704	1.704	1.713	248,178	1.6914	-0.56%
2017-04-05	0	53.80	52.80	53.90	53.75	53.90	8,000	430,400	53.800	1.713	1.682	1.717	1.712	1.717	251,192	1.7134	1.51%
2017-04-03	0	53.00	52.50	53.40	52.50	53.00	70,000	3,689,200	52.703	1.688	1.672	1.701	1.672	1.688	2,197,934	1.6785	1.92%
2017-03-31	0	52.00	52.00	52.40	51.50	52.00	28,000	1,448,000	51.714	1.656	1.656	1.669	1.640	1.656	879,174	1.6470	0.00%
2017-03-30	0	52.00	51.50	52.50	52.00	53.00	12,000	629,000	52.417	1.656	1.640	1.672	1.656	1.688	376,789	1.6694	-0.76%
2017-03-29	0	52.40	52.00	52.40	50.00	52.40	74,000	3,790,700	51.226	1.669	1.656	1.669	1.592	1.669	2,323,530	1.6314	3.76%
2017-03-28	0	50.50	50.00	51.50	50.20	50.50	10,000	504,000	50.400	1.608	1.592	1.640	1.599	1.608	313,991	1.6051	-1.75%
2017-03-27	0	51.40	50.50	51.50	50.90	51.40	4,000	204,600	51.150	1.637	1.608	1.640	1.621	1.637	125,596	1.6290	-1.15%
2017-03-24	0	52.00	51.60	52.40	52.00	52.60	59,000	3,093,900	52.439	1.656	1.643	1.669	1.656	1.675	1,852,544	1.6701	0.58%
2017-03-23	0	51.70	51.60	52.00	50.90	52.20	66,000	3,414,000	51.727	1.647	1.643	1.656	1.621	1.662	2,072,338	1.6474	2.17%
2017-03-22	0	50.60	48.00	50.90	-	-	0	0	-	1.612	1.529	1.621	-	-	0	-	0.00%
2017-03-21	0	50.60	49.70	50.90	50.60	50.80	8,000	405,200	50.650	1.612	1.583	1.621	1.612	1.618	251,192	1.6131	-0.78%
2017-03-20	0	51.00	49.20	51.00	-	-	0	0	-	1.624	1.567	1.624	-	-	0	-	-0.97%
2017-03-17	0	51.50	50.00	51.95	51.50	51.50	20,000	1,030,000	51.500	1.640	1.592	1.655	1.640	1.640	627,981	1.6402	-0.96%
2017-03-16	0	52.00	51.00	52.25	51.80	52.30	15,000	779,300	51.953	1.656	1.624	1.664	1.650	1.666	470,986	1.6546	1.07%
2017-03-15	0	51.45	51.20	51.50	51.20	51.50	8,000	411,300	51.413	1.639	1.631	1.640	1.631	1.640	251,192	1.6374	0.00%
2017-03-14	0	51.45	50.75	51.50	50.75	51.50	12,000	613,300	51.108	1.639	1.616	1.640	1.616	1.640	376,789	1.6277	0.88%
2017-03-13	0	51.00	50.65	51.45	50.90	51.65	14,000	716,100	51.150	1.624	1.613	1.639	1.621	1.645	439,587	1.6290	0.99%
2017-03-10	0	50.50	49.20	50.50	50.50	50.50	10,500	529,400	50.419	1.608	1.567	1.608	1.608	1.608	329,690	1.6058	0.00%
2017-03-09	0	50.50	49.60	50.50	50.50	50.70	8,000	404,800	50.600	1.608	1.580	1.608	1.608	1.615	251,192	1.6115	1.00%
2017-03-08	0	50.00	49.20	50.40	50.00	50.00	6,000	300,000	50.000	1.592	1.567	1.605	1.592	1.592	188,394	1.5924	0.81%
2017-03-07	0	49.60	49.20	50.00	49.00	50.50	30,668	1,523,525	49.678	1.580	1.567	1.592	1.561	1.608	962,946	1.5821	1.22%
2017-03-06	0	49.00	48.20	49.20	49.00	49.00	6,000	294,000	49.000	1.561	1.535	1.567	1.561	1.561	188,394	1.5606	1.14%
2017-03-03	0	48.45	48.10	48.45	-	-	0	0	-	1.543	1.532	1.543	-	-	0	-	-0.21%
2017-03-02	0	48.55	48.05	48.55	48.55	48.60	8,000	388,700	48.588	1.546	1.530	1.546	1.546	1.548	251,192	1.5474	1.25%
2017-03-01	0	47.95	47.80	48.30	47.80	48.00	30,566	1,465,285	47.938	1.527	1.522	1.538	1.522	1.529	959,744	1.5267	-0.10%
2017-02-28	0	48.00	47.80	48.50	47.85	48.80	112,800	5,418,400	48.035	1.529	1.522	1.545	1.524	1.554	3,541,813	1.5298	0.00%
2017-02-27	0	48.00	47.85	48.20	48.00	48.00	108,000	5,184,000	48.000	1.529	1.524	1.535	1.529	1.529	3,391,098	1.5287	-0.62%
2017-02-24	0	48.30	47.80	48.50	48.00	48.30	24,525	1,180,252	48.124	1.538	1.522	1.545	1.529	1.538	770,062	1.5327	-0.21%
2017-02-23	0	48.40	48.40	48.70	48.40	49.25	4,000	195,300	48.825	1.541	1.541	1.551	1.541	1.569	125,596	1.5550	-0.21%
2017-02-22	0	48.50	47.80	48.50	48.00	48.50	28,000	1,347,800	48.136	1.545	1.522	1.545	1.529	1.545	879,174	1.5330	0.62%
2017-02-21	0	48.20	47.80	48.20	47.80	48.25	18,563	889,986	47.944	1.535	1.522	1.535	1.522	1.537	582,861	1.5269	-0.21%
2017-02-20	0	48.30	47.85	48.30	48.00	48.35	14,000	675,400	48.243	1.538	1.524	1.538	1.529	1.540	439,587	1.5364	0.62%
2017-02-17	0	48.00	47.80	48.20	47.20	48.20	249,000	11,941,600	47.958	1.529	1.522	1.535	1.503	1.535	7,818,365	1.5274	2.78%
2017-02-16	0	46.70	46.30	46.50	46.20	47.00	54,000	2,523,600	46.733	1.487	1.475	1.481	1.471	1.497	1,695,549	1.4884	-1.06%
2017-02-15	0	47.20	47.00	47.60	47.00	48.50	18,000	853,400	47.411	1.503	1.497	1.516	1.497	1.545	565,183	1.5100	0.53%
2017-02-14	0	46.95	46.50	47.10	45.20	47.00	134,000	6,239,800	46.566	1.495	1.481	1.500	1.440	1.497	4,207,473	1.4830	4.33%
2017-02-13	0	45.00	45.00	45.50	44.50	45.00	49,200	2,208,560	44.889	1.433	1.433	1.449	1.417	1.433	1,544,834	1.4296	2.27%
2017-02-10	0	44.00	43.05	44.00	44.00	44.60	6,568	289,056	44.010	1.401	1.371	1.401	1.401	1.420	206,229	1.4016	2.33%
2017-02-09	0	43.00	42.25	43.20	42.20	43.00	23,000	985,500	42.848	1.369	1.346	1.376	1.344	1.369	722,178	1.3646	2.38%
2017-02-08	0	42.00	42.00	42.20	41.50	41.50	12,000	498,000	41.500	1.338	1.338	1.344	1.322	1.322	376,789	1.3217	-0.47%
2017-02-07	0	42.20	42.00	42.50	42.00	42.20	22,000	925,600	42.073	1.344	1.338	1.354	1.338	1.344	690,779	1.3399	1.20%
2017-02-06	0	41.70	41.65	42.00	41.70	41.80	8,000	334,000	41.750	1.328	1.326	1.338	1.328	1.331	251,192	1.3297	-0.71%
2017-02-03	0	42.00	41.90	42.30	41.90	42.00	14,000	587,800	41.986	1.338	1.334	1.347	1.334	1.338	439,587	1.3372	0.96%
2017-02-02	0	41.60	41.50	41.90	41.25	41.60	18,000	746,500	41.472	1.325	1.322	1.334	1.314	1.325	565,183	1.3208	2.59%
2017-02-01	0	40.55	40.55	41.25	-	-	0	0	-	1.291	1.291	1.314	-	-	0	-	0.12%
2017-01-27	0	40.50	40.50	41.10	-	-	0	0	-	1.290	1.290	1.309	-	-	0	-	0.12%
2017-01-26	0	40.45	40.45	41.00	-	-	0	0	-	1.288	1.288	1.306	-	-	0	-	0.12%
2017-01-25	0	40.40	40.40	40.80	40.20	40.50	12,000	483,100	40.258	1.287	1.287	1.299	1.280	1.290	376,789	1.2822	0.25%
2017-01-24	0	40.30	40.30	40.50	40.20	40.50	13,743	555,120	40.393	1.283	1.283	1.290	1.280	1.290	431,517	1.2864	0.00%
2017-01-23	0	40.30	40.10	40.50	40.30	40.30	2,000	80,600	40.300	1.283	1.277	1.290	1.283	1.283	62,798	1.2835	0.50%
2017-01-20	0	40.10	40.10	40.50	-	-	0	0	-	1.277	1.277	1.290	-	-	0	-	0.00%
2017-01-19	0	40.10	40.10	41.00	-	-	0	0	-	1.277	1.277	1.306	-	-	0	-	0.25%
2017-01-18	0	40.00	40.00	41.00	-	-	0	0	-	1.274	1.274	1.306	-	-	0	-	0.00%
2017-01-17	0	40.00	39.50	41.00	-	-	0	0	-	1.274	1.258	1.306	-	-	0	-	0.00%
2017-01-16	0	40.00	39.50	40.60	-	-	0	0	-	1.274	1.258	1.293	-	-	0	-	0.00%
2017-01-13	0	40.00	39.70	41.00	-	-	0	0	-	1.274	1.264	1.306	-	-	0	-	0.00%
2017-01-12	0	40.00	39.70	41.00	40.00	40.00	10,000	400,000	40.000	1.274	1.264	1.306	1.274	1.274	313,991	1.2739	0.00%
2017-01-11	0	40.00	39.80	40.50	40.00	40.00	4,000	160,000	40.000	1.274	1.268	1.290	1.274	1.274	125,596	1.2739	1.27%
2017-01-10	0	39.50	39.30	40.00	-	-	0	0	-	1.258	1.252	1.274	-	-	0	-	0.00%
2017-01-09	0	39.50	39.20	40.00	-	-	0	0	-	1.258	1.248	1.274	-	-	0	-	0.00%
2017-01-06	0	39.50	39.30	40.00	-	-	0	0	-	1.258	1.252	1.274	-	-	0	-	0.00%
2017-01-05	0	39.50	39.20	40.00	-	-	0	0	-	1.258	1.248	1.274	-	-	0	-	0.00%
2017-01-04	0	39.50	39.35	40.50	-	-	0	0	-	1.258	1.253	1.290	-	-	0	-	0.00%
2017-01-03	0	39.50	39.30	40.50	-	-	0	0	-	1.258	1.252	1.290	-	-	0	-	0.00%
2016-12-30	0	39.50	39.50	41.30	-	-	0	0	-	1.258	1.258	1.315	-	-	0	-	0.77%
2016-12-29	0	39.20	39.00	41.00	39.20	39.20	3,000	117,300	39.100	1.248	1.242	1.306	1.248	1.248	94,197	1.2453	0.00%
2016-12-28	0	39.20	39.20	41.30	39.00	41.50	5,300	211,180	39.845	1.248	1.248	1.315	1.242	1.322	166,415	1.2690	-1.01%
2016-12-23	0	39.60	39.50	40.40	-	-	0	0	-	1.261	1.258	1.287	-	-	0	-	0.00%
2016-12-22	0	39.60	39.00	40.00	-	-	0	0	-	1.261	1.242	1.274	-	-	0	-	0.00%
2016-12-21	0	39.60	39.20	40.20	39.60	39.60	2,711	106,793	39.392	1.261	1.248	1.280	1.261	1.261	85,123	1.2546	-1.00%
2016-12-20	0	40.00	39.20	40.20	40.00	40.00	2,000	80,000	40.000	1.274	1.248	1.280	1.274	1.274	62,798	1.2739	0.00%
2016-12-19	0	40.00	39.00	40.00	39.80	40.00	14,000	558,800	39.914	1.274	1.242	1.274	1.268	1.274	439,587	1.2712	1.78%
2016-12-16	0	39.30	39.00	40.00	-	-	0	0	-	1.252	1.242	1.274	-	-	0	-	0.00%
2016-12-15	0	39.30	39.00	40.30	-	-	0	0	-	1.252	1.242	1.283	-	-	0	-	0.00%
2016-12-14	0	39.30	39.30	40.20	-	-	0	0	-	1.252	1.252	1.280	-	-	0	-	0.26%
2016-12-13	0	39.20	39.00	40.20	-	-	0	0	-	1.248	1.242	1.280	-	-	0	-	0.00%
2016-12-12	0	39.20	38.80	40.50	39.20	39.20	4,000	156,800	39.200	1.248	1.236	1.290	1.248	1.248	125,596	1.2484	-2.00%
2016-12-09	0	40.00	39.20	40.00	40.00	40.00	2,000	80,000	40.000	1.274	1.248	1.274	1.274	1.274	62,798	1.2739	1.78%
2016-12-08	0	39.30	39.30	40.30	-	-	0	0	-	1.252	1.252	1.283	-	-	0	-	0.26%
2016-12-07	0	39.20	39.20	40.20	-	-	1,000	38,900	38.900	1.248	1.248	1.280	-	-	31,399	1.2389	0.00%
2016-12-06	0	39.20	39.20	40.50	38.85	38.85	2,000	77,700	38.850	1.248	1.248	1.290	1.237	1.237	62,798	1.2373	-1.26%
2016-12-05	0	39.70	39.20	39.70	39.20	39.70	10,000	393,000	39.300	1.264	1.248	1.264	1.248	1.264	313,991	1.2516	0.00%
2016-12-02	0	39.70	39.60	40.70	-	-	0	0	-	1.264	1.261	1.296	-	-	0	-	0.00%
2016-12-01	0	39.70	39.70	40.60	-	-	0	0	-	1.264	1.264	1.293	-	-	0	-	0.25%
2016-11-30	0	39.60	39.60	40.60	-	-	0	0	-	1.261	1.261	1.293	-	-	0	-	0.00%
2016-11-29	0	39.60	39.60	40.60	39.60	40.00	12,000	477,600	39.800	1.261	1.261	1.293	1.261	1.274	376,789	1.2676	-1.00%
2016-11-28	0	40.00	40.00	40.90	40.00	40.00	2,000	80,000	40.000	1.274	1.274	1.303	1.274	1.274	62,798	1.2739	0.50%
2016-11-25	0	39.80	39.80	41.40	39.80	39.80	2,000	79,600	39.800	1.268	1.268	1.319	1.268	1.268	62,798	1.2676	-2.21%
2016-11-24	0	40.70	40.05	41.40	-	-	0	0	-	1.296	1.276	1.319	-	-	0	-	0.00%
2016-11-23	0	40.70	39.90	41.40	-	-	0	0	-	1.296	1.271	1.319	-	-	0	-	0.00%
2016-11-22	0	40.70	39.85	40.70	-	-	1,000	39,500	39.500	1.296	1.269	1.296	-	-	31,399	1.2580	-0.25%
2016-11-21	0	40.80	39.80	40.95	40.80	40.80	2,000	81,600	40.800	1.299	1.268	1.304	1.299	1.299	62,798	1.2994	2.13%
2016-11-18	0	39.95	39.95	41.50	-	-	2,000	80,300	40.150	1.272	1.272	1.322	-	-	62,798	1.2787	0.25%
2016-11-17	0	39.85	39.75	40.70	39.85	39.85	3,000	119,000	39.667	1.269	1.266	1.296	1.269	1.269	94,197	1.2633	0.38%
2016-11-16	0	39.70	39.50	41.50	-	-	0	0	-	1.264	1.258	1.322	-	-	0	-	0.00%
2016-11-15	0	39.70	39.70	41.50	-	-	0	0	-	1.264	1.264	1.322	-	-	0	-	0.00%
2016-11-14	0	39.70	39.50	41.90	-	-	0	0	-	1.264	1.258	1.334	-	-	0	-	0.00%
2016-11-11	0	39.70	39.55	41.90	-	-	0	0	-	1.264	1.260	1.334	-	-	0	-	0.00%
2016-11-10	0	39.70	39.70	41.90	39.55	39.55	2,000	79,100	39.550	1.264	1.264	1.334	1.260	1.260	62,798	1.2596	0.51%
2016-11-09	0	39.50	39.10	41.90	39.50	39.50	2,000	79,000	39.500	1.258	1.245	1.334	1.258	1.258	62,798	1.2580	-2.47%
2016-11-08	0	40.50	40.00	40.50	40.50	40.50	2,000	81,000	40.500	1.290	1.274	1.290	1.290	1.290	62,798	1.2898	0.00%
2016-11-07	0	40.50	40.00	41.50	-	-	0	0	-	1.290	1.274	1.322	-	-	0	-	0.00%
2016-11-04	0	40.50	40.50	41.40	40.50	40.50	4,000	162,000	40.500	1.290	1.290	1.319	1.290	1.290	125,596	1.2898	0.00%
2016-11-03	0	40.50	40.50	41.50	40.50	40.50	10,000	405,000	40.500	1.290	1.290	1.322	1.290	1.290	313,991	1.2898	0.00%
2016-11-02	0	40.50	40.50	41.10	40.50	40.50	2,000	81,000	40.500	1.290	1.290	1.309	1.290	1.290	62,798	1.2898	-1.46%
2016-11-01	0	41.10	41.00	41.70	41.10	41.10	4,000	164,400	41.100	1.309	1.306	1.328	1.309	1.309	125,596	1.3090	0.00%
2016-10-31	0	41.10	41.00	41.80	-	-	0	0	-	1.309	1.306	1.331	-	-	0	-	0.00%
2016-10-28	0	41.10	41.00	41.80	41.10	41.10	2,000	82,200	41.100	1.309	1.306	1.331	1.309	1.309	62,798	1.3090	0.24%
2016-10-27	0	41.00	41.00	41.70	41.00	41.00	8,000	328,000	41.000	1.306	1.306	1.328	1.306	1.306	251,192	1.3058	0.00%
2016-10-26	0	41.00	41.00	41.70	41.00	41.00	2,000	82,000	41.000	1.306	1.306	1.328	1.306	1.306	62,798	1.3058	-0.12%
2016-10-25	0	41.05	41.00	41.50	-	-	0	0	-	1.307	1.306	1.322	-	-	0	-	0.00%
2016-10-24	0	41.05	41.05	41.75	41.00	41.05	8,000	328,300	41.038	1.307	1.307	1.330	1.306	1.307	251,192	1.3070	-1.79%
2016-10-20	0	41.80	41.00	41.80	41.80	41.80	2,000	83,600	41.800	1.331	1.306	1.331	1.331	1.331	62,798	1.3313	0.24%
2016-10-19	0	41.70	41.00	41.70	-	-	0	0	-	1.328	1.306	1.328	-	-	0	-	-0.24%
2016-10-18	0	41.80	41.10	41.80	41.80	41.85	10,000	418,100	41.810	1.331	1.309	1.331	1.331	1.333	313,991	1.3316	1.83%
2016-10-17	0	41.05	41.00	41.90	-	-	0	0	-	1.307	1.306	1.334	-	-	0	-	0.00%
2016-10-14	0	41.05	41.05	42.00	41.05	41.05	4,000	164,200	41.050	1.307	1.307	1.338	1.307	1.307	125,596	1.3074	0.12%
2016-10-13	0	41.00	41.00	41.40	41.00	41.00	6,300	258,540	41.038	1.306	1.306	1.319	1.306	1.306	197,814	1.3070	-1.68%
2016-10-12	0	41.70	41.00	41.70	-	-	0	0	-	1.328	1.306	1.328	-	-	0	-	0.00%
2016-10-11	0	41.70	41.10	41.70	41.80	41.80	6,000	250,800	41.800	1.328	1.309	1.328	1.331	1.331	188,394	1.3313	1.21%
2016-10-07	0	41.20	41.00	41.80	-	-	0	0	-	1.312	1.306	1.331	-	-	0	-	0.00%
2016-10-06	0	41.20	41.20	41.90	-	-	1,743	69,720	40.000	1.312	1.312	1.334	-	-	54,729	1.2739	0.49%
2016-10-05	0	41.00	41.00	41.90	41.00	41.05	8,000	330,100	41.263	1.306	1.306	1.334	1.306	1.307	251,192	1.3141	-1.91%
2016-10-04	0	41.80	41.20	41.80	41.50	41.80	16,000	668,200	41.763	1.331	1.312	1.331	1.322	1.331	502,385	1.3301	3.21%
2016-10-03	0	40.50	40.50	41.10	40.50	41.00	1,376,000	55,048,000	40.006	1.290	1.290	1.309	1.290	1.306	43,205,100	1.2741	0.75%
2016-09-30	0	40.20	40.00	40.20	40.00	40.20	22,000	881,600	40.073	1.280	1.274	1.280	1.274	1.280	690,779	1.2762	0.50%
2016-09-29	0	40.00	40.00	40.50	40.00	40.00	12,000	480,000	40.000	1.274	1.274	1.290	1.274	1.274	376,789	1.2739	0.25%
2016-09-28	0	39.90	39.70	40.00	39.80	39.90	4,000	159,400	39.850	1.271	1.264	1.274	1.268	1.271	125,596	1.2691	0.25%
2016-09-27	0	39.80	39.60	39.90	39.70	39.80	4,000	159,000	39.750	1.268	1.261	1.271	1.264	1.268	125,596	1.2660	0.76%
2016-09-26	0	39.50	39.50	39.70	39.40	39.50	6,000	236,600	39.433	1.258	1.258	1.264	1.255	1.258	188,394	1.2559	0.77%
2016-09-23	0	39.20	39.10	39.60	39.10	39.20	8,000	313,200	39.150	1.248	1.245	1.261	1.245	1.248	251,192	1.2469	0.00%
2016-09-22	0	39.20	38.90	39.20	39.20	39.20	5,271	205,987	39.079	1.248	1.239	1.248	1.248	1.248	165,504	1.2446	1.42%
2016-09-21	0	38.65	38.65	39.20	38.30	39.20	26,000	1,017,400	39.131	1.231	1.231	1.248	1.220	1.248	816,375	1.2462	-1.40%
2016-09-20	0	39.20	39.00	39.40	39.00	39.20	10,000	390,800	39.080	1.248	1.242	1.255	1.242	1.248	313,991	1.2446	0.51%
2016-09-19	0	39.00	38.50	39.00	-	-	0	0	-	1.242	1.226	1.242	-	-	0	-	-0.51%
2016-09-15	0	39.20	38.90	39.20	-	-	0	0	-	1.248	1.239	1.248	-	-	0	-	0.00%
2016-09-14	0	39.20	39.10	39.40	-	-	0	0	-	1.248	1.245	1.255	-	-	0	-	0.00%
2016-09-13	0	39.20	39.10	39.60	39.00	39.20	12,000	469,400	39.117	1.248	1.245	1.261	1.242	1.248	376,789	1.2458	0.51%
2016-09-12	0	39.00	38.50	39.00	-	-	0	0	-	1.242	1.226	1.242	-	-	0	-	-0.26%
2016-09-09	0	39.10	39.10	39.40	39.10	39.10	2,000	78,200	39.100	1.245	1.245	1.255	1.245	1.245	62,798	1.2453	0.00%
2016-09-08	0	39.10	38.85	39.10	39.20	39.20	4,040	158,342	39.194	1.245	1.237	1.245	1.248	1.248	126,852	1.2482	0.13%
2016-09-07	0	39.05	39.00	39.80	-	-	0	0	-	1.244	1.242	1.268	-	-	0	-	0.00%
2016-09-06	0	39.05	39.05	39.80	39.05	39.05	8,000	312,400	39.050	1.244	1.244	1.268	1.244	1.244	251,192	1.2437	-0.00%
2016-09-05	0	39.20	39.00	40.00	-	-	0	0	-	1.244	1.237	1.269	-	-	0	-	0.00%
2016-09-02	0	39.20	38.50	39.40	-	-	0	0	-	1.244	1.221	1.250	-	-	0	-	0.00%
2016-09-01	0	39.20	39.10	39.40	39.20	39.20	2,000	78,400	39.200	1.244	1.240	1.250	1.244	1.244	63,039	1.2437	0.00%
2016-08-31	0	39.20	38.50	39.50	39.20	39.20	2,000	78,400	39.200	1.244	1.221	1.253	1.244	1.244	63,039	1.2437	0.00%
2016-08-30	0	39.20	39.00	39.40	39.20	39.20	4,000	156,800	39.200	1.244	1.237	1.250	1.244	1.244	126,079	1.2437	0.51%
2016-08-29	0	39.00	38.50	39.20	38.90	39.00	8,000	311,800	38.975	1.237	1.221	1.244	1.234	1.237	252,157	1.2365	0.00%
2016-08-26	0	39.00	38.30	39.90	-	-	0	0	-	1.237	1.215	1.266	-	-	0	-	0.00%
2016-08-25	0	39.00	38.15	39.00	38.90	39.00	6,000	233,800	38.967	1.237	1.210	1.237	1.234	1.237	189,118	1.2363	0.00%
2016-08-24	0	39.00	38.15	39.00	-	-	0	0	-	1.237	1.210	1.237	-	-	0	-	0.00%
2016-08-23	0	39.00	38.10	39.00	-	-	0	0	-	1.237	1.209	1.237	-	-	0	-	0.00%
2016-08-22	0	39.00	38.20	39.00	38.50	39.00	4,000	155,000	38.750	1.237	1.212	1.237	1.221	1.237	126,079	1.2294	0.00%
2016-08-19	0	39.00	38.60	39.00	-	-	0	0	-	1.237	1.225	1.237	-	-	0	-	0.00%
2016-08-18	0	39.00	38.60	39.00	-	-	0	0	-	1.237	1.225	1.237	-	-	0	-	0.00%
2016-08-17	0	39.00	38.50	39.00	-	-	0	0	-	1.237	1.221	1.237	-	-	0	-	0.00%
2016-08-16	0	39.00	38.50	39.20	39.00	39.00	4,000	156,000	39.000	1.237	1.221	1.244	1.237	1.237	126,079	1.2373	0.52%
2016-08-15	0	38.80	38.50	39.00	38.80	39.00	107,000	4,167,700	38.950	1.231	1.221	1.237	1.231	1.237	3,372,604	1.2358	-0.51%
2016-08-12	0	39.00	38.70	39.50	39.00	39.00	4,000	156,000	39.000	1.237	1.228	1.253	1.237	1.237	126,079	1.2373	0.78%
2016-08-11	0	38.70	38.70	39.00	38.70	39.00	16,000	621,000	38.813	1.228	1.228	1.237	1.228	1.237	504,315	1.2314	-0.77%
2016-08-10	0	39.00	38.50	39.70	-	-	0	0	-	1.237	1.221	1.260	-	-	0	-	0.00%
2016-08-09	0	39.00	38.60	39.90	39.00	39.00	12,000	468,000	39.000	1.237	1.225	1.266	1.237	1.237	378,236	1.2373	-0.51%
2016-08-08	0	39.20	38.80	39.20	39.20	39.20	113,375	4,443,062	39.189	1.244	1.231	1.244	1.244	1.244	3,573,542	1.2433	0.38%
2016-08-05	0	39.05	39.00	39.90	-	-	0	0	-	1.239	1.237	1.266	-	-	0	-	0.00%
2016-08-04	0	39.05	39.00	39.90	39.05	39.05	6,000	234,300	39.050	1.239	1.237	1.266	1.239	1.239	189,118	1.2389	-1.14%
2016-08-03	0	39.50	38.90	39.50	-	-	0	0	-	1.253	1.234	1.253	-	-	0	-	-1.25%
2016-08-01	0	40.00	38.85	40.00	-	-	0	0	-	1.269	1.233	1.269	-	-	0	-	0.00%
2016-07-29	0	40.00	38.80	40.10	-	-	0	0	-	1.269	1.231	1.272	-	-	0	-	0.00%
2016-07-28	0	40.00	39.00	40.10	39.90	40.00	10,000	399,800	39.980	1.269	1.237	1.272	1.266	1.269	315,197	1.2684	0.76%
2016-07-27	0	39.70	39.00	40.00	39.70	39.70	2,000	79,400	39.700	1.260	1.237	1.269	1.260	1.260	63,039	1.2595	0.00%
2016-07-26	0	39.70	39.00	39.70	-	-	0	0	-	1.260	1.237	1.260	-	-	0	-	0.00%
2016-07-25	0	39.70	38.90	39.80	-	-	0	0	-	1.260	1.234	1.263	-	-	0	-	0.00%
2016-07-22	0	39.70	38.80	39.90	-	-	0	0	-	1.260	1.231	1.266	-	-	0	-	0.00%
2016-07-21	0	39.70	39.50	39.90	39.50	39.70	4,000	158,400	39.600	1.260	1.253	1.266	1.253	1.260	126,079	1.2564	0.25%
2016-07-20	0	39.60	39.50	39.70	39.50	39.60	4,600	181,420	39.439	1.256	1.253	1.260	1.253	1.256	144,990	1.2513	-0.25%
2016-07-19	0	39.70	38.10	39.70	-	-	0	0	-	1.260	1.209	1.260	-	-	0	-	0.00%
2016-07-18	0	39.70	38.80	39.70	-	-	0	0	-	1.260	1.231	1.260	-	-	0	-	-0.50%
2016-07-15	0	39.90	39.00	39.90	-	-	0	0	-	1.266	1.237	1.266	-	-	0	-	0.00%
2016-07-14	0	39.90	39.00	39.90	-	-	0	0	-	1.266	1.237	1.266	-	-	0	-	-0.25%
2016-07-13	0	40.00	38.80	40.00	-	-	44	1,694	38.500	1.269	1.231	1.269	-	-	1,387	1.2215	0.00%
2016-07-12	0	40.00	39.00	40.00	40.00	40.00	12,000	480,000	40.000	1.269	1.237	1.269	1.269	1.269	378,236	1.2690	0.00%
2016-07-11	0	40.00	39.00	40.00	-	-	0	0	-	1.269	1.237	1.269	-	-	0	-	0.00%
2016-07-08	0	40.00	38.05	40.00	39.80	40.00	10,000	398,400	39.840	1.269	1.207	1.269	1.263	1.269	315,197	1.2640	0.50%
2016-07-07	0	39.80	38.00	39.80	-	-	0	0	-	1.263	1.206	1.263	-	-	0	-	0.00%
2016-07-06	0	39.80	38.00	39.80	-	-	0	0	-	1.263	1.206	1.263	-	-	0	-	0.00%
2016-07-05	0	39.80	37.90	40.00	-	-	1,400	52,570	37.550	1.263	1.202	1.269	-	-	44,128	1.1913	0.00%
2016-07-04	0	39.80	37.80	39.90	-	-	0	0	-	1.263	1.199	1.266	-	-	0	-	0.00%
2016-06-30	0	39.80	38.50	40.00	38.85	39.80	8,000	315,300	39.413	1.263	1.221	1.269	1.233	1.263	252,157	1.2504	4.19%
2016-06-29	0	38.20	38.20	38.70	-	-	0	0	-	1.212	1.212	1.228	-	-	0	-	0.53%
2016-06-28	0	38.00	37.80	38.60	-	-	0	0	-	1.206	1.199	1.225	-	-	0	-	0.00%
2016-06-27	0	38.00	38.00	38.60	-	-	0	0	-	1.206	1.206	1.225	-	-	0	-	0.00%
2016-06-24	0	38.00	37.80	38.00	38.00	38.00	6,000	228,000	38.000	1.206	1.199	1.206	1.206	1.206	189,118	1.2056	0.00%
2016-06-23	0	38.00	38.00	39.00	38.00	38.00	2,000	76,000	38.000	1.206	1.206	1.237	1.206	1.206	63,039	1.2056	0.00%
2016-06-22	0	38.00	38.00	39.20	-	-	0	0	-	1.206	1.206	1.244	-	-	0	-	0.00%
2016-06-21	0	38.00	38.00	39.20	38.00	38.00	8,943	338,951	37.901	1.206	1.206	1.244	1.206	1.206	281,880	1.2025	-0.26%
2016-06-20	0	38.10	38.10	39.20	-	-	0	0	-	1.209	1.209	1.244	-	-	0	-	0.26%
2016-06-17	0	38.00	37.90	40.00	38.00	39.00	40,000	1,527,000	38.175	1.206	1.202	1.269	1.206	1.237	1,260,787	1.2111	-2.56%
2016-06-16	0	39.00	39.00	40.00	39.00	39.00	2,000	78,000	39.000	1.237	1.237	1.269	1.237	1.237	63,039	1.2373	-0.51%
2016-06-15	0	39.20	39.00	40.00	39.10	39.10	2,000	78,200	39.100	1.244	1.237	1.269	1.240	1.240	63,039	1.2405	0.00%
2016-06-14	0	39.20	39.10	40.00	-	-	0	0	-	1.244	1.240	1.269	-	-	0	-	0.00%
2016-06-13	0	39.20	39.20	40.00	39.00	39.10	4,000	156,200	39.050	1.244	1.244	1.269	1.237	1.240	126,079	1.2389	-2.00%
2016-06-10	0	40.00	40.00	40.10	40.00	40.00	34,000	1,360,000	40.000	1.269	1.269	1.272	1.269	1.269	1,071,669	1.2690	0.00%
2016-06-08	0	40.00	39.20	40.50	-	-	0	0	-	1.269	1.244	1.285	-	-	0	-	0.00%
2016-06-07	0	40.00	39.50	40.50	-	-	0	0	-	1.269	1.253	1.285	-	-	0	-	0.00%
2016-06-06	0	40.00	39.40	40.50	-	-	0	0	-	1.269	1.250	1.285	-	-	0	-	0.00%
2016-06-03	0	40.00	39.40	40.40	-	-	0	0	-	1.269	1.250	1.282	-	-	0	-	0.00%
2016-06-02	0	40.00	39.50	40.40	-	-	0	0	-	1.269	1.253	1.282	-	-	0	-	0.00%
2016-06-01	0	40.00	39.50	40.30	-	-	0	0	-	1.269	1.253	1.279	-	-	0	-	0.00%
2016-05-31	0	40.00	40.00	40.40	39.50	40.00	24,000	955,000	39.792	1.269	1.269	1.282	1.253	1.269	756,472	1.2624	2.56%
2016-05-30	0	39.00	38.95	39.20	38.95	39.00	8,000	311,900	38.988	1.237	1.236	1.244	1.236	1.237	252,157	1.2369	1.30%
2016-05-27	0	38.50	38.50	38.90	38.50	38.50	2,000	77,000	38.500	1.221	1.221	1.234	1.221	1.221	63,039	1.2215	0.79%
2016-05-26	0	38.20	38.20	38.50	-	-	0	0	-	1.212	1.212	1.221	-	-	0	-	0.00%
2016-05-25	0	38.20	38.15	38.50	38.20	38.20	3,650	138,770	38.019	1.212	1.210	1.221	1.212	1.212	115,047	1.2062	-0.26%
2016-05-24	0	38.30	38.20	38.75	38.30	38.30	2,000	76,600	38.300	1.215	1.212	1.229	1.215	1.215	63,039	1.2151	1.19%
2016-05-23	0	37.85	37.65	39.00	37.85	37.90	19,463	736,596	37.846	1.201	1.194	1.237	1.201	1.202	613,467	1.2007	-0.79%
2016-05-20	0	38.15	38.10	39.00	-	-	0	0	-	1.210	1.209	1.237	-	-	0	-	0.00%
2016-05-19	0	38.15	38.15	38.70	-	-	0	0	-	1.210	1.210	1.228	-	-	0	-	0.13%
2016-05-18	0	38.10	38.10	39.00	38.10	38.10	6,000	228,600	38.100	1.209	1.209	1.237	1.209	1.209	189,118	1.2088	-1.04%
2016-05-17	0	38.50	38.20	38.90	38.50	38.50	2,000	77,000	38.500	1.221	1.212	1.234	1.221	1.221	63,039	1.2215	1.05%
2016-05-16	0	38.10	38.10	38.50	-	-	0	0	-	1.209	1.209	1.221	-	-	0	-	0.00%
2016-05-13	0	38.10	38.10	38.60	-	-	0	0	-	1.209	1.209	1.225	-	-	0	-	0.00%
2016-05-12	0	38.10	38.10	39.00	38.10	38.10	2,000	76,200	38.100	1.209	1.209	1.237	1.209	1.209	63,039	1.2088	-0.78%
2016-05-11	0	38.40	38.40	39.00	38.40	38.40	6,000	230,400	38.400	1.218	1.218	1.237	1.218	1.218	189,118	1.2183	1.05%
2016-05-10	0	38.00	37.50	38.20	-	-	0	0	-	1.206	1.190	1.212	-	-	0	-	0.00%
2016-05-09	0	38.00	38.00	38.30	38.00	38.05	8,000	304,200	38.025	1.206	1.206	1.215	1.206	1.207	252,157	1.2064	-0.39%
2016-05-06	0	38.15	38.00	38.20	38.00	38.15	14,000	532,600	38.043	1.210	1.206	1.212	1.206	1.210	441,275	1.2070	0.39%
2016-05-05	0	38.00	37.50	38.20	-	-	0	0	-	1.206	1.190	1.212	-	-	0	-	0.00%
2016-05-04	0	38.00	37.80	38.20	-	-	0	0	-	1.206	1.199	1.212	-	-	0	-	0.00%
2016-05-03	0	38.00	37.85	38.50	37.80	38.00	6,000	227,200	37.867	1.206	1.201	1.221	1.199	1.206	189,118	1.2014	-1.30%
2016-04-29	0	38.50	37.25	38.50	-	-	0	0	-	1.221	1.182	1.221	-	-	0	-	0.00%
2016-04-28	0	38.50	38.00	38.80	-	-	0	0	-	1.221	1.206	1.231	-	-	0	-	0.00%
2016-04-27	0	38.50	38.10	38.90	-	-	0	0	-	1.221	1.209	1.234	-	-	0	-	0.00%
2016-04-26	0	38.50	38.15	39.00	38.00	38.50	6,000	229,000	38.167	1.221	1.210	1.237	1.206	1.221	189,118	1.2109	1.45%
2016-04-25	0	37.95	37.45	38.00	-	-	0	0	-	1.204	1.188	1.206	-	-	0	-	0.00%
2016-04-22	0	37.95	37.45	38.30	-	-	0	0	-	1.204	1.188	1.215	-	-	0	-	0.00%
2016-04-21	0	37.95	37.55	38.50	37.90	37.95	4,000	151,700	37.925	1.204	1.191	1.221	1.202	1.204	126,079	1.2032	0.00%
2016-04-20	0	37.95	37.40	39.00	-	-	0	0	-	1.204	1.187	1.237	-	-	0	-	0.00%
2016-04-19	0	37.95	37.50	38.50	-	-	0	0	-	1.204	1.190	1.221	-	-	0	-	0.00%
2016-04-18	0	37.95	37.50	39.00	-	-	0	0	-	1.204	1.190	1.237	-	-	0	-	0.00%
2016-04-15	0	37.95	37.40	38.00	-	-	0	0	-	1.204	1.187	1.206	-	-	0	-	-0.13%
2016-04-14	0	38.00	37.50	39.00	-	-	0	0	-	1.206	1.190	1.237	-	-	0	-	0.00%
2016-04-13	0	38.00	37.90	38.80	38.00	38.00	2,000	76,000	38.000	1.206	1.202	1.231	1.206	1.206	63,039	1.2056	0.93%
2016-04-12	0	37.65	37.65	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	0.00%
2016-04-11	0	37.65	37.65	38.50	-	-	0	0	-	1.194	1.194	1.221	-	-	0	-	0.13%
2016-04-08	0	39.20	39.00	39.45	39.00	39.50	12,000	470,500	39.208	1.193	1.187	1.201	1.187	1.202	394,331	1.1932	1.82%
2016-04-07	0	38.50	38.20	39.80	38.50	38.50	3,415,655	126,382,235	37.001	1.172	1.162	1.211	1.172	1.172	112,241,594	1.1260	1.05%
2016-04-06	0	38.10	37.50	39.00	-	-	0	0	-	1.159	1.141	1.187	-	-	0	-	0.00%
2016-04-05	0	38.10	37.50	39.00	-	-	0	0	-	1.159	1.141	1.187	-	-	0	-	0.00%
2016-04-01	0	38.10	37.00	39.80	-	-	0	0	-	1.159	1.126	1.211	-	-	0	-	0.00%
2016-03-31	0	38.10	37.00	39.60	-	-	0	0	-	1.159	1.126	1.205	-	-	0	-	0.00%
2016-03-30	0	38.10	38.00	38.80	38.00	38.30	14,871	565,723	38.042	1.159	1.156	1.181	1.156	1.166	488,675	1.1577	2.97%
2016-03-29	0	37.00	36.50	38.00	-	-	0	0	-	1.126	1.111	1.156	-	-	0	-	0.00%
2016-03-24	0	37.00	37.00	37.30	37.00	37.00	4,000	148,000	37.000	1.126	1.126	1.135	1.126	1.126	131,444	1.1260	2.49%
2016-03-23	0	36.10	36.10	36.75	36.05	36.10	8,000	288,600	36.075	1.099	1.099	1.118	1.097	1.099	262,887	1.0978	3.44%
2016-03-22	0	34.90	34.90	37.00	-	-	0	0	-	1.062	1.062	1.126	-	-	0	-	0.14%
2016-03-21	0	34.85	34.10	39.80	-	-	0	0	-	1.061	1.038	1.211	-	-	0	-	0.00%
2016-03-18	0	34.85	34.85	38.00	-	-	0	0	-	1.061	1.061	1.156	-	-	0	-	0.14%
2016-03-17	0	34.80	34.60	38.00	34.80	34.80	2,000	69,600	34.800	1.059	1.053	1.156	1.059	1.059	65,722	1.0590	0.00%
2016-03-16	0	34.80	34.80	35.95	34.80	35.20	22,000	772,100	35.095	1.059	1.059	1.094	1.059	1.071	722,940	1.0680	-0.85%
2016-03-15	0	35.10	34.20	35.95	-	-	0	0	-	1.068	1.041	1.094	-	-	0	-	0.00%
2016-03-14	0	35.10	35.10	35.95	-	-	0	0	-	1.068	1.068	1.094	-	-	0	-	0.29%
2016-03-11	0	35.00	34.10	35.95	-	-	0	0	-	1.065	1.038	1.094	-	-	0	-	0.00%
2016-03-10	0	35.00	35.00	35.95	35.00	35.00	8,000	280,000	35.000	1.065	1.065	1.094	1.065	1.065	262,887	1.0651	3.24%
2016-03-09	0	33.90	33.90	35.00	-	-	0	0	-	1.032	1.032	1.065	-	-	0	-	0.59%
2016-03-08	0	33.70	33.55	35.00	33.70	33.70	4,000	134,800	33.700	1.026	1.021	1.065	1.026	1.026	131,444	1.0255	0.00%
2016-03-07	0	33.70	33.70	34.80	33.50	33.50	2,000	67,000	33.500	1.026	1.026	1.059	1.019	1.019	65,722	1.0194	-0.30%
2016-03-04	0	33.80	33.80	35.00	33.55	33.55	2,000	67,100	33.550	1.029	1.029	1.065	1.021	1.021	65,722	1.0210	1.81%
2016-03-03	0	33.20	33.20	35.00	-	-	0	0	-	1.010	1.010	1.065	-	-	0	-	0.45%
2016-03-02	0	33.05	33.05	35.00	-	-	0	0	-	1.006	1.006	1.065	-	-	0	-	1.07%
2016-03-01	0	32.70	32.70	35.00	-	-	0	0	-	0.995	0.995	1.065	-	-	0	-	0.00%
2016-02-29	0	32.70	32.50	35.00	32.60	32.70	4,000	130,600	32.650	0.995	0.989	1.065	0.992	0.995	131,444	0.9936	0.62%
2016-02-26	0	32.50	32.50	33.95	32.50	32.95	10,233	333,379	32.579	0.989	0.989	1.033	0.989	1.003	336,266	0.9914	-1.37%
2016-02-25	0	32.95	32.00	33.00	33.00	33.05	28,000	924,100	33.004	1.003	0.974	1.004	1.004	1.006	920,106	1.0043	0.00%
2016-02-24	0	32.95	32.10	33.90	-	-	0	0	-	1.003	0.977	1.032	-	-	0	-	0.00%
2016-02-23	0	32.95	32.10	33.90	-	-	0	0	-	1.003	0.977	1.032	-	-	0	-	0.00%
2016-02-22	0	32.95	32.90	33.50	32.90	33.05	22,000	725,700	32.986	1.003	1.001	1.019	1.001	1.006	722,940	1.0038	-0.30%
2016-02-19	0	33.05	32.70	33.05	32.95	33.05	10,000	330,000	33.000	1.006	0.995	1.006	1.003	1.006	328,609	1.0042	0.15%
2016-02-18	0	33.00	32.00	33.90	-	-	0	0	-	1.004	0.974	1.032	-	-	0	-	0.00%
2016-02-17	0	33.00	32.10	33.95	33.00	33.05	14,000	462,100	33.007	1.004	0.977	1.033	1.004	1.006	460,053	1.0044	0.00%
2016-02-16	0	33.00	32.90	33.50	33.00	33.00	4,000	132,000	33.000	1.004	1.001	1.019	1.004	1.004	131,444	1.0042	0.30%
2016-02-15	0	32.90	31.90	34.00	-	-	0	0	-	1.001	0.971	1.035	-	-	0	-	0.00%
2016-02-12	0	32.90	30.30	33.00	32.90	32.90	2,000	65,800	32.900	1.001	0.922	1.004	1.001	1.001	65,722	1.0012	-0.15%
2016-02-11	0	32.95	30.05	34.00	-	-	0	0	-	1.003	0.914	1.035	-	-	0	-	0.00%
2016-02-05	0	32.95	32.95	34.00	-	-	0	0	-	1.003	1.003	1.035	-	-	0	-	0.00%
2016-02-04	0	32.95	32.10	33.00	32.00	33.50	8,000	260,900	32.613	1.003	0.977	1.004	0.974	1.019	262,887	0.9924	1.38%
2016-02-03	0	32.50	32.50	33.50	32.50	32.50	4,000	130,000	32.500	0.989	0.989	1.019	0.989	0.989	131,444	0.9890	-2.99%
2016-02-02	0	33.50	32.50	35.00	-	-	0	0	-	1.019	0.989	1.065	-	-	0	-	0.00%
2016-02-01	0	33.50	32.60	35.95	-	-	0	0	-	1.019	0.992	1.094	-	-	0	-	0.00%
2016-01-29	0	33.50	33.20	34.15	33.50	33.50	2,000	67,000	33.500	1.019	1.010	1.039	1.019	1.019	65,722	1.0194	0.60%
2016-01-28	0	33.30	33.00	34.20	33.30	33.30	2,000	66,600	33.300	1.013	1.004	1.041	1.013	1.013	65,722	1.0134	-1.48%
2016-01-27	0	33.80	33.10	34.00	-	-	0	0	-	1.029	1.007	1.035	-	-	0	-	0.00%
2016-01-26	0	33.80	31.65	34.80	33.80	33.80	2,000	67,600	33.800	1.029	0.963	1.059	1.029	1.029	65,722	1.0286	-0.59%
2016-01-25	0	34.00	33.00	35.00	-	-	0	0	-	1.035	1.004	1.065	-	-	0	-	0.00%
2016-01-22	0	34.00	33.00	35.90	-	-	0	0	-	1.035	1.004	1.092	-	-	0	-	0.00%
2016-01-21	0	34.00	33.30	34.60	34.00	36.00	16,000	552,200	34.513	1.035	1.013	1.053	1.035	1.096	525,775	1.0503	-5.29%
2016-01-20	0	35.90	34.05	35.95	36.05	36.10	20,000	721,100	36.055	1.092	1.036	1.094	1.097	1.099	657,219	1.0972	-0.28%
2016-01-19	0	36.00	35.00	36.80	35.00	36.00	6,000	212,000	35.333	1.096	1.065	1.120	1.065	1.096	197,166	1.0752	0.42%
2016-01-18	0	35.85	34.00	35.85	-	-	0	0	-	1.091	1.035	1.091	-	-	0	-	0.00%
2016-01-15	0	35.85	34.10	35.85	-	-	0	0	-	1.091	1.038	1.091	-	-	0	-	-0.42%
2016-01-14	0	36.00	34.00	39.00	-	-	0	0	-	1.096	1.035	1.187	-	-	0	-	0.00%
2016-01-13	0	36.00	35.00	36.40	-	-	0	0	-	1.096	1.065	1.108	-	-	0	-	0.00%
2016-01-12	0	36.00	35.05	36.40	36.00	36.05	6,000	216,100	36.017	1.096	1.067	1.108	1.096	1.097	197,166	1.0960	-1.64%
2016-01-11	0	36.60	35.65	36.80	36.60	36.60	2,000	73,200	36.600	1.114	1.085	1.120	1.114	1.114	65,722	1.1138	-3.17%
2016-01-08	0	37.80	37.00	38.40	-	-	0	0	-	1.150	1.126	1.169	-	-	0	-	0.00%
2016-01-07	0	37.80	36.60	37.80	-	-	0	0	-	1.150	1.114	1.150	-	-	0	-	-1.18%
2016-01-06	0	38.25	37.25	38.45	-	-	0	0	-	1.164	1.134	1.170	-	-	0	-	0.00%
2016-01-05	0	38.25	37.30	38.90	-	-	0	0	-	1.164	1.135	1.184	-	-	0	-	0.00%
2016-01-04	0	38.25	36.60	38.30	38.05	38.60	22,000	841,400	38.245	1.164	1.114	1.166	1.158	1.175	722,940	1.1639	-0.91%
2015-12-31	0	38.60	38.15	40.20	-	-	0	0	-	1.175	1.161	1.223	-	-	0	-	0.00%
2015-12-30	0	38.60	38.30	39.80	38.60	38.60	3,000	115,200	38.400	1.175	1.166	1.211	1.175	1.175	98,583	1.1686	-1.03%
2015-12-29	0	39.00	38.50	39.80	-	-	0	0	-	1.187	1.172	1.211	-	-	0	-	0.00%
2015-12-28	0	39.00	38.10	39.00	-	-	0	0	-	1.187	1.159	1.187	-	-	0	-	0.00%
2015-12-24	0	39.00	38.05	39.80	-	-	0	0	-	1.187	1.158	1.211	-	-	0	-	0.00%
2015-12-23	0	39.00	38.05	39.80	-	-	0	0	-	1.187	1.158	1.211	-	-	0	-	0.00%
2015-12-22	0	39.00	38.00	39.70	-	-	0	0	-	1.187	1.156	1.208	-	-	0	-	0.00%
2015-12-21	0	39.00	38.40	39.80	-	-	0	0	-	1.187	1.169	1.211	-	-	0	-	0.00%
2015-12-18	0	39.00	38.00	42.00	-	-	0	0	-	1.187	1.156	1.278	-	-	0	-	0.00%
2015-12-17	0	39.00	38.20	39.75	-	-	0	0	-	1.187	1.162	1.210	-	-	0	-	0.00%
2015-12-16	0	39.00	38.10	39.80	-	-	0	0	-	1.187	1.159	1.211	-	-	0	-	0.00%
2015-12-15	0	39.00	38.00	39.00	-	-	0	0	-	1.187	1.156	1.187	-	-	0	-	0.00%
2015-12-14	0	39.00	36.55	39.00	-	-	442	16,000	36.199	1.187	1.112	1.187	-	-	14,525	1.1016	-0.26%
2015-12-11	0	39.10	38.30	39.80	-	-	0	0	-	1.190	1.166	1.211	-	-	0	-	0.00%
2015-12-10	0	39.10	38.10	39.50	39.10	39.10	2,000	78,200	39.100	1.190	1.159	1.202	1.190	1.190	65,722	1.1899	-0.76%
2015-12-09	0	39.40	36.85	39.50	-	-	0	0	-	1.199	1.121	1.202	-	-	0	-	0.00%
2015-12-08	0	39.40	37.15	39.60	-	-	0	0	-	1.199	1.131	1.205	-	-	0	-	0.00%
2015-12-07	0	39.40	36.70	40.00	-	-	0	0	-	1.199	1.117	1.217	-	-	0	-	0.00%
2015-12-04	0	39.40	39.00	41.70	39.40	39.40	2,210	86,927	39.333	1.199	1.187	1.269	1.199	1.199	72,623	1.1970	0.00%
2015-12-03	0	39.40	39.40	42.00	39.30	39.30	3,000	115,600	38.533	1.199	1.199	1.278	1.196	1.196	98,583	1.1726	-1.25%
2015-12-02	0	39.90	39.40	39.90	-	-	0	0	-	1.214	1.199	1.214	-	-	0	-	-0.50%
2015-12-01	0	40.10	39.20	40.50	-	-	192	7,485	38.984	1.220	1.193	1.232	-	-	6,309	1.1863	0.00%
2015-11-30	0	40.10	39.20	40.15	40.10	40.10	2,000	80,200	40.100	1.220	1.193	1.222	1.220	1.220	65,722	1.2203	-0.12%
2015-11-27	0	40.15	39.15	40.15	-	-	0	0	-	1.222	1.191	1.222	-	-	0	-	0.00%
2015-11-26	0	40.15	39.60	40.15	40.15	40.15	10,000	401,500	40.150	1.222	1.205	1.222	1.222	1.222	328,609	1.2218	-0.25%
2015-11-25	0	40.25	39.80	40.25	40.25	40.25	2,000	80,500	40.250	1.225	1.211	1.225	1.225	1.225	65,722	1.2249	0.00%
2015-11-24	0	40.25	40.15	40.30	40.15	40.25	4,000	160,800	40.200	1.225	1.222	1.226	1.222	1.225	131,444	1.2233	0.37%
2015-11-23	0	40.10	40.00	40.90	-	-	0	0	-	1.220	1.217	1.245	-	-	0	-	0.00%
2015-11-20	0	40.10	40.10	40.40	-	-	0	0	-	1.220	1.220	1.229	-	-	0	-	0.00%
2015-11-19	0	40.10	40.05	40.40	39.95	40.40	8,000	321,700	40.213	1.220	1.219	1.229	1.216	1.229	262,887	1.2237	0.38%
2015-11-18	0	39.95	39.60	39.95	39.95	39.95	16,000	639,200	39.950	1.216	1.205	1.216	1.216	1.216	525,775	1.2157	1.27%
2015-11-17	0	39.45	39.00	39.45	39.45	39.45	5,004,000	190,157,800	38.001	1.201	1.187	1.201	1.201	1.201	164,436,086	1.1564	3.54%
2015-11-16	0	38.10	38.05	39.45	38.10	38.10	2,000	76,200	38.100	1.159	1.158	1.201	1.159	1.159	65,722	1.1594	-1.04%
2015-11-13	0	38.50	38.30	38.80	38.50	38.50	2,000	77,000	38.500	1.172	1.166	1.181	1.172	1.172	65,722	1.1716	-1.28%
2015-11-12	0	39.00	38.45	39.00	-	-	0	0	-	1.187	1.170	1.187	-	-	0	-	0.00%
2015-11-11	0	39.00	38.00	41.00	39.00	39.00	2,000	78,000	39.000	1.187	1.156	1.248	1.187	1.187	65,722	1.1868	0.52%
2015-11-10	0	38.80	38.30	38.80	-	-	2,000	77,600	38.800	1.181	1.166	1.181	-	-	65,722	1.1807	0.00%
2015-11-09	0	38.80	38.30	39.00	38.80	38.90	9,000	348,700	38.744	1.181	1.166	1.187	1.181	1.184	295,748	1.1790	0.78%
2015-11-06	0	38.50	38.50	39.20	-	-	0	0	-	1.172	1.172	1.193	-	-	0	-	0.00%
2015-11-05	0	38.50	38.50	39.00	-	-	0	0	-	1.172	1.172	1.187	-	-	0	-	0.00%
2015-11-04	0	38.50	38.05	38.60	38.50	38.50	4,904	188,261	38.389	1.172	1.158	1.175	1.172	1.172	161,150	1.1682	1.32%
2015-11-03	0	38.00	38.00	38.30	38.00	38.00	4,242	161,026	37.960	1.156	1.156	1.166	1.156	1.156	139,396	1.1552	2.70%
2015-11-02	0	37.00	37.00	37.90	-	-	0	0	-	1.126	1.126	1.153	-	-	0	-	0.00%
2015-10-30	0	37.00	36.80	37.70	36.80	37.00	8,000	295,200	36.900	1.126	1.120	1.147	1.120	1.126	262,887	1.1229	0.54%
2015-10-29	0	36.80	36.50	37.50	-	-	0	0	-	1.120	1.111	1.141	-	-	0	-	0.00%
2015-10-28	0	36.80	35.10	38.00	-	-	0	0	-	1.120	1.068	1.156	-	-	0	-	0.00%
2015-10-27	0	36.80	36.00	38.00	-	-	0	0	-	1.120	1.096	1.156	-	-	0	-	0.00%
2015-10-26	0	36.80	35.90	42.00	36.80	36.80	6,000	220,800	36.800	1.120	1.092	1.278	1.120	1.120	197,166	1.1199	0.00%
2015-10-23	0	36.80	36.80	37.90	36.65	37.50	4,000	148,300	37.075	1.120	1.120	1.153	1.115	1.141	131,444	1.1282	-1.87%
2015-10-22	0	37.50	35.00	37.50	-	-	0	0	-	1.141	1.065	1.141	-	-	0	-	-0.13%
2015-10-20	0	37.55	34.00	39.80	-	-	0	0	-	1.143	1.035	1.211	-	-	0	-	0.00%
2015-10-19	0	37.55	37.00	39.30	-	-	0	0	-	1.143	1.126	1.196	-	-	0	-	0.00%
2015-10-16	0	37.55	36.70	38.30	37.55	37.55	2,000	75,100	37.550	1.143	1.117	1.166	1.143	1.143	65,722	1.1427	1.49%
2015-10-15	0	37.00	36.60	38.20	-	-	0	0	-	1.126	1.114	1.162	-	-	0	-	0.00%
2015-10-14	0	37.00	36.85	38.30	36.80	37.10	702,000	26,109,400	37.193	1.126	1.121	1.166	1.120	1.129	23,068,372	1.1318	-3.39%
2015-10-13	0	38.30	37.10	39.25	-	-	0	0	-	1.166	1.129	1.194	-	-	0	-	0.00%
2015-10-12	0	38.30	35.50	39.00	-	-	0	0	-	1.166	1.080	1.187	-	-	0	-	0.00%
2015-10-09	0	38.30	36.50	39.25	-	-	0	0	-	1.166	1.111	1.194	-	-	0	-	0.00%
2015-10-08	0	38.30	36.80	38.50	-	-	0	0	-	1.166	1.120	1.172	-	-	0	-	0.00%
2015-10-07	0	38.30	37.20	38.80	-	-	0	0	-	1.166	1.132	1.181	-	-	0	-	0.00%
2015-10-06	0	38.30	37.20	38.45	37.50	38.30	24,000	902,200	37.592	1.166	1.132	1.170	1.141	1.166	788,662	1.1440	3.51%
2015-10-05	0	37.00	36.30	37.30	36.20	37.00	4,200	153,570	36.564	1.126	1.105	1.135	1.102	1.126	138,016	1.1127	0.00%
2015-10-02	0	37.00	35.40	37.00	37.00	37.00	3,840	138,584	36.090	1.126	1.077	1.126	1.126	1.126	126,186	1.0983	2.21%
2015-09-30	0	36.20	33.50	37.20	-	-	0	0	-	1.102	1.019	1.132	-	-	0	-	0.00%
2015-09-29	0	36.20	33.30	37.10	-	-	0	0	-	1.102	1.013	1.129	-	-	0	-	0.00%
2015-09-25	0	36.20	34.20	37.10	-	-	0	0	-	1.102	1.041	1.129	-	-	0	-	0.00%
2015-09-24	0	36.20	34.30	37.10	-	-	0	0	-	1.102	1.044	1.129	-	-	0	-	0.00%
2015-09-23	0	36.20	34.80	40.00	-	-	0	0	-	1.102	1.059	1.217	-	-	0	-	0.00%
2015-09-22	0	36.20	34.30	40.00	-	-	0	0	-	1.102	1.044	1.217	-	-	0	-	0.00%
2015-09-21	0	36.20	34.30	40.00	-	-	0	0	-	1.102	1.044	1.217	-	-	0	-	0.00%
2015-09-18	0	36.20	34.60	37.50	36.20	37.00	1,502,000	51,099,600	34.021	1.102	1.053	1.141	1.102	1.126	49,357,114	1.0353	-1.09%
2015-09-17	0	36.60	36.15	37.50	-	-	0	0	-	1.114	1.100	1.141	-	-	0	-	0.00%
2015-09-16	0	36.60	35.60	40.00	-	-	0	0	-	1.114	1.083	1.217	-	-	0	-	0.00%
2015-09-15	0	36.60	35.60	40.00	-	-	0	0	-	1.114	1.083	1.217	-	-	0	-	0.00%
2015-09-14	0	36.60	35.80	37.60	-	-	0	0	-	1.114	1.089	1.144	-	-	0	-	0.00%
2015-09-11	0	36.60	34.05	37.00	36.50	37.50	6,000	221,200	36.867	1.114	1.036	1.126	1.111	1.141	197,166	1.1219	0.00%
2015-09-10	0	36.60	36.60	37.50	35.00	36.50	1,016,718	33,596,594	33.044	1.114	1.114	1.141	1.065	1.111	33,410,297	1.0056	6.09%
2015-09-09	0	34.50	34.20	35.05	34.10	34.50	18,000	616,000	34.222	1.050	1.041	1.067	1.038	1.050	591,497	1.0414	1.47%
2015-09-08	0	34.00	34.00	34.75	-	-	0	0	-	1.035	1.035	1.057	-	-	0	-	0.15%
2015-09-07	0	34.10	34.00	34.95	34.10	34.10	2,000	68,200	34.100	1.033	1.030	1.059	1.033	1.033	66,012	1.0331	0.00%
2015-09-04	0	34.10	34.10	34.75	34.10	34.20	4,000	136,600	34.150	1.033	1.033	1.053	1.033	1.036	132,024	1.0347	-6.58%
2015-09-02	0	36.50	33.50	36.50	-	-	0	0	-	1.106	1.015	1.106	-	-	0	-	0.00%
2015-09-01	0	36.50	33.60	36.50	-	-	0	0	-	1.106	1.018	1.106	-	-	0	-	-1.22%
2015-08-31	0	36.95	33.60	37.00	36.95	36.95	2,000	73,900	36.950	1.119	1.018	1.121	1.119	1.119	66,012	1.1195	-0.14%
2015-08-28	0	37.00	36.00	37.20	37.00	37.00	2,000	74,000	37.000	1.121	1.091	1.127	1.121	1.121	66,012	1.1210	-0.40%
2015-08-27	0	37.15	33.55	37.15	37.50	37.50	2,000	75,000	37.500	1.126	1.016	1.126	1.136	1.136	66,012	1.1362	6.14%
2015-08-26	0	35.00	33.00	35.90	-	-	0	0	-	1.060	1.000	1.088	-	-	0	-	0.00%
2015-08-25	0	35.00	33.00	35.90	35.00	35.00	2,000	70,000	35.000	1.060	1.000	1.088	1.060	1.060	66,012	1.0604	0.00%
2015-08-24	0	35.00	33.00	36.00	35.00	36.00	4,000	142,000	35.500	1.060	1.000	1.091	1.060	1.091	132,024	1.0756	-5.41%
2015-08-21	0	37.00	36.00	37.00	-	-	0	0	-	1.121	1.091	1.121	-	-	0	-	0.00%
2015-08-20	0	37.00	36.50	40.20	-	-	0	0	-	1.121	1.106	1.218	-	-	0	-	0.00%
2015-08-19	0	37.00	36.10	39.00	-	-	1,000	35,500	35.500	1.121	1.094	1.182	-	-	33,006	1.0756	0.00%
2015-08-18	0	37.00	36.70	-	-	-	0	0	-	1.121	1.112	-	-	-	0	-	0.00%
2015-08-17	0	37.00	37.00	-	37.00	37.00	2,000	74,000	37.000	1.121	1.121	-	1.121	1.121	66,012	1.1210	-2.76%
2015-08-14	0	38.05	37.40	39.00	-	-	0	0	-	1.153	1.133	1.182	-	-	0	-	0.00%
2015-08-13	0	38.05	37.05	38.80	-	-	0	0	-	1.153	1.123	1.176	-	-	0	-	0.00%
2015-08-12	0	38.05	37.00	38.80	-	-	0	0	-	1.153	1.121	1.176	-	-	0	-	0.00%
2015-08-11	0	38.05	37.50	40.20	-	-	0	0	-	1.153	1.136	1.218	-	-	0	-	0.00%
2015-08-10	0	38.05	37.05	40.20	-	-	0	0	-	1.153	1.123	1.218	-	-	0	-	0.00%
2015-08-07	0	38.05	38.05	38.95	38.00	38.05	12,000	456,100	38.008	1.153	1.153	1.180	1.151	1.153	396,073	1.1516	-1.17%
2015-08-06	0	38.50	37.95	38.50	-	-	0	0	-	1.166	1.150	1.166	-	-	0	-	0.00%
2015-08-05	0	38.50	38.00	38.50	-	-	0	0	-	1.166	1.151	1.166	-	-	0	-	-1.79%
2015-08-04	0	39.20	35.80	40.00	-	-	0	0	-	1.188	1.085	1.212	-	-	0	-	0.00%
2015-08-03	0	39.20	35.60	40.20	-	-	0	0	-	1.188	1.079	1.218	-	-	0	-	0.00%
2015-07-31	0	39.20	37.00	41.00	-	-	0	0	-	1.188	1.121	1.242	-	-	0	-	0.00%
2015-07-30	0	39.20	36.00	39.50	-	-	0	0	-	1.188	1.091	1.197	-	-	0	-	0.00%
2015-07-29	0	39.20	37.55	39.20	39.20	39.20	2,000	78,400	39.200	1.188	1.138	1.188	1.188	1.188	66,012	1.1877	3.16%
2015-07-28	0	38.00	36.80	38.80	-	-	0	0	-	1.151	1.115	1.176	-	-	0	-	0.00%
2015-07-27	0	38.00	36.00	40.00	38.00	38.00	2,000	76,000	38.000	1.151	1.091	1.212	1.151	1.151	66,012	1.1513	-3.06%
2015-07-24	0	39.20	38.50	40.20	-	-	0	0	-	1.188	1.166	1.218	-	-	0	-	0.00%
2015-07-23	0	39.20	38.80	40.20	-	-	0	0	-	1.188	1.176	1.218	-	-	0	-	0.00%
2015-07-22	0	39.20	38.70	40.00	-	-	0	0	-	1.188	1.173	1.212	-	-	0	-	0.00%
2015-07-21	0	39.20	39.20	40.20	-	-	0	0	-	1.188	1.188	1.218	-	-	0	-	0.51%
2015-07-20	0	39.00	38.70	40.00	39.00	39.00	20,000	780,000	39.000	1.182	1.173	1.212	1.182	1.182	660,122	1.1816	1.04%
2015-07-17	0	38.60	37.90	39.20	38.50	38.60	4,000	154,200	38.550	1.169	1.148	1.188	1.166	1.169	132,024	1.1680	1.05%
2015-07-16	0	38.20	37.70	39.00	-	-	0	0	-	1.157	1.142	1.182	-	-	0	-	0.00%
2015-07-15	0	38.20	37.30	39.20	38.20	38.20	4,000	152,800	38.200	1.157	1.130	1.188	1.157	1.157	132,024	1.1574	3.66%
2015-07-14	0	36.85	36.85	40.00	-	-	0	0	-	1.116	1.116	1.212	-	-	0	-	1.10%
2015-07-13	0	36.45	36.45	41.50	-	-	0	0	-	1.104	1.104	1.257	-	-	0	-	0.41%
2015-07-10	0	36.30	36.30	40.50	-	-	0	0	-	1.100	1.100	1.227	-	-	0	-	3.12%
2015-07-09	0	35.20	35.20	38.50	33.30	33.30	4,000	133,200	33.300	1.066	1.066	1.166	1.009	1.009	132,024	1.0089	6.02%
2015-07-08	0	33.20	33.20	35.00	33.00	35.00	26,000	894,400	34.400	1.006	1.006	1.060	1.000	1.060	858,159	1.0422	-12.63%
2015-07-07	0	38.00	37.50	39.15	38.00	38.55	22,000	846,100	38.459	1.151	1.136	1.186	1.151	1.168	726,135	1.1652	-5.71%
2015-07-06	0	40.30	-	40.30	40.40	43.00	58,000	2,454,800	42.324	1.221	-	1.221	1.224	1.303	1,914,355	1.2823	-8.82%
2015-07-03	0	44.20	42.10	44.20	-	-	0	0	-	1.339	1.276	1.339	-	-	0	-	0.00%
2015-07-02	0	44.20	42.20	45.00	-	-	59	2,466	41.797	1.339	1.279	1.363	-	-	1,947	1.2663	0.00%
2015-06-30	0	44.20	42.65	45.00	-	-	0	0	-	1.339	1.292	1.363	-	-	0	-	0.00%
2015-06-29	0	44.20	43.50	47.60	44.20	44.20	18,000	795,600	44.200	1.339	1.318	1.442	1.339	1.339	594,110	1.3391	0.34%
2015-06-26	0	44.05	43.40	44.20	-	-	0	0	-	1.335	1.315	1.339	-	-	0	-	0.00%
2015-06-25	0	44.05	43.65	44.20	-	-	0	0	-	1.335	1.322	1.339	-	-	0	-	0.00%
2015-06-24	0	44.05	43.75	44.10	44.05	44.15	6,000	264,700	44.117	1.335	1.326	1.336	1.335	1.338	198,037	1.3366	1.03%
2015-06-23	0	43.60	43.60	44.80	43.50	43.60	4,000	174,200	43.550	1.321	1.321	1.357	1.318	1.321	132,024	1.3195	-1.36%
2015-06-22	0	44.20	43.50	50.00	-	-	0	0	-	1.339	1.318	1.515	-	-	0	-	0.00%
2015-06-19	0	44.20	43.60	50.00	-	-	0	0	-	1.339	1.321	1.515	-	-	0	-	0.00%
2015-06-18	0	44.20	44.00	51.00	-	-	0	0	-	1.339	1.333	1.545	-	-	0	-	0.00%
2015-06-17	0	44.20	43.50	51.00	-	-	0	0	-	1.339	1.318	1.545	-	-	0	-	0.00%
2015-06-16	0	44.20	42.30	51.00	-	-	0	0	-	1.339	1.282	1.545	-	-	0	-	0.00%
2015-06-15	0	44.20	43.20	50.00	-	-	0	0	-	1.339	1.309	1.515	-	-	0	-	0.00%
2015-06-12	0	44.20	43.50	51.00	-	-	1,096	50,635	46.200	1.339	1.318	1.545	-	-	36,175	1.3997	0.00%
2015-06-11	0	45.70	45.70	50.95	45.70	45.75	5,000	228,300	45.660	1.339	1.339	1.493	1.339	1.341	170,631	1.3380	0.11%
2015-06-10	0	45.65	45.65	50.40	45.65	45.65	2,000	91,300	45.650	1.338	1.338	1.477	1.338	1.338	68,252	1.3377	0.00%
2015-06-09	0	45.65	45.60	46.50	43.00	48.80	74,000	3,348,700	45.253	1.338	1.336	1.363	1.260	1.430	2,525,341	1.3260	-6.65%
2015-06-08	0	48.90	48.70	50.50	48.90	48.90	2,566	124,662	48.582	1.433	1.427	1.480	1.433	1.433	87,568	1.4236	-1.61%
2015-06-05	0	49.70	49.00	51.00	-	-	0	0	-	1.456	1.436	1.494	-	-	0	-	0.00%
2015-06-04	0	49.70	49.65	50.30	49.70	50.00	9,000	447,700	49.744	1.456	1.455	1.474	1.456	1.465	307,136	1.4577	-0.60%
2015-06-03	0	50.00	49.20	50.30	50.00	50.95	14,000	705,500	50.393	1.465	1.442	1.474	1.465	1.493	477,767	1.4767	-1.86%
2015-06-02	0	50.95	50.90	51.00	50.40	51.05	54,000	2,752,500	50.972	1.493	1.492	1.494	1.477	1.496	1,842,817	1.4936	1.90%
2015-06-01	0	50.00	49.30	50.00	49.05	50.00	61,242	3,052,141	49.837	1.465	1.445	1.465	1.437	1.465	2,089,959	1.4604	4.17%
2015-05-29	0	48.00	47.15	48.15	44.95	48.00	46,772	2,185,213	46.721	1.407	1.382	1.411	1.317	1.407	1,596,152	1.3691	7.87%
2015-05-28	0	44.50	44.00	44.70	43.80	45.00	123,080	5,461,036	44.370	1.304	1.289	1.310	1.283	1.319	4,200,257	1.3002	2.89%
2015-05-27	0	43.25	42.80	43.75	43.10	43.80	34,000	1,474,700	43.374	1.267	1.254	1.282	1.263	1.283	1,160,292	1.2710	0.35%
2015-05-26	0	43.10	43.00	43.40	43.00	43.40	9,000	387,950	43.106	1.263	1.260	1.272	1.260	1.272	307,136	1.2631	2.01%
2015-05-22	0	42.25	42.20	42.70	42.00	43.00	24,400	1,035,760	42.449	1.238	1.237	1.251	1.231	1.260	832,680	1.2439	0.60%
2015-05-21	0	42.00	41.80	42.00	42.10	42.10	6,000	252,600	42.100	1.231	1.225	1.231	1.234	1.234	204,757	1.2337	0.00%
2015-05-20	0	42.00	41.80	42.00	42.00	42.05	20,000	840,300	42.015	1.231	1.225	1.231	1.231	1.232	682,525	1.2312	-0.12%
2015-05-19	0	42.05	42.05	42.10	42.00	42.10	18,000	756,500	42.028	1.232	1.232	1.234	1.231	1.234	614,272	1.2315	0.36%
2015-05-18	0	41.90	41.70	41.90	41.20	41.90	20,000	830,800	41.540	1.228	1.222	1.228	1.207	1.228	682,525	1.2172	1.95%
2015-05-15	0	41.10	40.95	41.80	41.10	41.15	4,087	168,045	41.117	1.204	1.200	1.225	1.204	1.206	139,474	1.2048	0.00%
2015-05-14	0	41.10	41.10	41.80	41.05	41.50	37,700	1,553,505	41.207	1.204	1.204	1.225	1.203	1.216	1,286,559	1.2075	-0.48%
2015-05-13	0	41.30	41.00	41.30	41.45	41.45	2,000	82,900	41.450	1.210	1.201	1.210	1.215	1.215	68,252	1.2146	1.60%
2015-05-12	0	40.65	40.65	41.00	40.50	40.90	20,000	814,400	40.720	1.191	1.191	1.201	1.187	1.198	682,525	1.1932	-0.85%
2015-05-11	0	41.00	41.00	41.80	-	-	0	0	-	1.201	1.201	1.225	-	-	0	-	0.86%
2015-05-08	0	40.65	40.65	41.90	40.10	40.90	12,500	507,275	40.582	1.191	1.191	1.228	1.175	1.198	426,578	1.1892	-3.10%
2015-05-07	0	41.95	40.10	41.95	-	-	2,000	83,900	41.950	1.229	1.175	1.229	-	-	68,252	1.2293	0.00%
2015-05-06	0	41.95	41.05	42.50	41.95	41.95	2,000	83,900	41.950	1.229	1.203	1.245	1.229	1.229	68,252	1.2293	1.33%
2015-05-05	0	41.40	41.35	41.50	41.40	41.45	15,000	620,800	41.387	1.213	1.212	1.216	1.213	1.215	511,894	1.2128	-0.24%
2015-05-04	0	41.50	41.20	42.40	40.95	42.00	33,400	1,384,800	41.461	1.216	1.207	1.242	1.200	1.231	1,139,816	1.2149	1.34%
2015-04-30	0	40.95	40.35	41.00	40.40	40.95	10,280	416,700	40.535	1.200	1.182	1.201	1.184	1.200	350,818	1.1878	1.24%
2015-04-29	0	40.45	40.45	41.00	40.40	40.45	9,776	393,966	40.299	1.185	1.185	1.201	1.184	1.185	333,618	1.1809	1.00%
2015-04-28	0	40.05	40.05	40.45	40.05	40.40	16,000	642,300	40.144	1.174	1.174	1.185	1.174	1.184	546,020	1.1763	-0.87%
2015-04-27	0	40.40	40.10	40.45	40.00	40.40	6,000	241,500	40.250	1.184	1.175	1.185	1.172	1.184	204,757	1.1794	1.00%
2015-04-24	0	40.00	39.50	40.00	-	-	200	7,850	39.250	1.172	1.157	1.172	-	-	6,825	1.1501	0.00%
2015-04-23	0	40.00	39.50	40.35	40.00	40.00	2,000	80,000	40.000	1.172	1.157	1.182	1.172	1.172	68,252	1.1721	0.00%
2015-04-22	0	40.00	39.30	40.35	40.00	40.00	8,163	326,373	39.982	1.172	1.152	1.182	1.172	1.172	278,572	1.1716	0.00%
2015-04-21	0	40.00	39.50	40.00	39.95	40.00	14,000	559,900	39.993	1.172	1.157	1.172	1.171	1.172	477,767	1.1719	1.27%
2015-04-20	0	39.50	39.50	40.00	39.25	40.95	8,000	322,500	40.313	1.157	1.157	1.172	1.150	1.200	273,010	1.1813	-2.59%
2015-04-17	0	40.55	40.55	41.00	40.50	40.60	14,000	567,700	40.550	1.188	1.188	1.201	1.187	1.190	477,767	1.1882	0.12%
2015-04-16	0	40.50	39.80	40.90	39.00	41.00	39,000	1,578,100	40.464	1.187	1.166	1.198	1.143	1.201	1,330,923	1.1857	-0.74%
2015-04-15	0	40.80	37.50	40.80	-	-	1,000	38,000	38.000	1.196	1.099	1.196	-	-	34,126	1.1135	-0.24%
2015-04-14	0	40.90	37.30	40.95	40.80	40.90	6,003	237,311	39.532	1.198	1.093	1.200	1.196	1.198	204,860	1.1584	0.25%
2015-04-13	0	40.80	39.00	41.80	38.40	42.00	22,400	881,320	39.345	1.196	1.143	1.225	1.125	1.231	764,428	1.1529	6.81%
2015-04-10	0	38.20	38.00	38.30	37.25	38.20	35,000	1,325,750	37.879	1.119	1.114	1.122	1.092	1.119	1,194,418	1.1100	1.87%
2015-04-09	0	37.50	37.00	37.80	36.90	37.50	38,600	1,431,290	37.080	1.099	1.084	1.108	1.081	1.099	1,317,273	1.0866	1.63%
2015-04-08	0	36.90	35.60	36.90	35.00	37.00	14,000	497,000	35.500	1.081	1.043	1.081	1.026	1.084	477,767	1.0403	6.19%
2015-04-02	0	34.75	34.50	35.00	34.60	34.80	10,000	346,700	34.670	1.018	1.011	1.026	1.014	1.020	341,262	1.0159	0.72%
2015-04-01	0	34.50	34.50	35.50	34.50	34.50	5,000	172,200	34.440	1.011	1.011	1.040	1.011	1.011	170,631	1.0092	-0.29%
2015-03-31	0	34.60	34.60	35.20	34.50	34.50	2,000	69,000	34.500	1.014	1.014	1.031	1.011	1.011	68,252	1.0110	-0.43%
2015-03-30	0	34.75	34.75	35.75	34.75	34.75	2,000	69,500	34.750	1.018	1.018	1.048	1.018	1.018	68,252	1.0183	0.43%
2015-03-27	0	34.60	34.55	35.90	34.60	34.60	2,000	69,200	34.600	1.014	1.012	1.052	1.014	1.014	68,252	1.0139	-0.29%
2015-03-26	0	34.70	34.50	35.10	-	-	0	0	-	1.017	1.011	1.029	-	-	0	-	0.00%
2015-03-25	0	34.70	34.40	35.25	34.70	34.70	2,000	69,400	34.700	1.017	1.008	1.033	1.017	1.017	68,252	1.0168	-0.86%
2015-03-24	0	35.00	35.00	35.25	35.00	35.00	11,481	401,390	34.961	1.026	1.026	1.033	1.026	1.026	391,803	1.0245	0.00%
2015-03-23	0	35.00	34.40	35.00	-	-	0	0	-	1.026	1.008	1.026	-	-	0	-	-0.14%
2015-03-20	0	35.05	35.00	35.30	34.50	35.05	61,000	2,124,600	34.830	1.027	1.026	1.034	1.011	1.027	2,081,700	1.0206	4.32%
2015-03-19	0	33.60	33.60	34.00	-	-	0	0	-	0.985	0.985	0.996	-	-	0	-	0.00%
2015-03-18	0	33.60	33.60	34.00	-	-	0	0	-	0.985	0.985	0.996	-	-	0	-	0.15%
2015-03-17	0	33.55	33.55	33.95	33.55	33.60	4,000	134,300	33.575	0.983	0.983	0.995	0.983	0.985	136,505	0.9838	-1.32%
2015-03-16	0	34.00	33.40	34.35	34.00	34.00	64,000	2,181,000	34.078	0.996	0.979	1.007	0.996	0.996	2,184,079	0.9986	1.19%
2015-03-13	0	33.60	33.40	34.30	-	-	0	0	-	0.985	0.979	1.005	-	-	0	-	0.00%
2015-03-12	0	33.60	33.45	33.80	33.75	33.75	2,000	67,500	33.750	0.985	0.980	0.990	0.989	0.989	68,252	0.9890	0.00%
2015-03-11	0	33.60	33.20	33.70	-	-	0	0	-	0.985	0.973	0.988	-	-	0	-	0.00%
2015-03-10	0	33.60	33.55	33.90	33.55	34.00	16,000	539,100	33.694	0.985	0.983	0.993	0.983	0.996	546,020	0.9873	-1.18%
2015-03-09	0	34.00	33.20	34.30	-	-	0	0	-	0.996	0.973	1.005	-	-	0	-	0.00%
2015-03-06	0	34.00	33.30	34.05	-	-	0	0	-	0.996	0.976	0.998	-	-	0	-	0.00%
2015-03-05	0	34.00	33.50	34.20	-	-	0	0	-	0.996	0.982	1.002	-	-	0	-	0.00%
2015-03-04	0	34.00	33.10	34.10	-	-	0	0	-	0.996	0.970	0.999	-	-	0	-	0.00%
2015-03-03	0	34.00	33.40	34.10	-	-	0	0	-	0.996	0.979	0.999	-	-	0	-	0.00%
2015-03-02	0	34.00	33.75	34.10	34.00	34.00	6,000	204,000	34.000	0.996	0.989	0.999	0.996	0.996	204,757	0.9963	-0.58%
2015-02-27	0	34.20	33.80	34.50	33.85	34.20	6,000	204,400	34.067	1.002	0.990	1.011	0.992	1.002	204,757	0.9983	0.88%
2015-02-26	0	33.90	33.80	34.00	33.90	34.05	12,000	407,500	33.958	0.993	0.990	0.996	0.993	0.998	409,515	0.9951	0.00%
2015-02-25	0	33.90	33.40	33.90	33.35	33.90	8,000	269,100	33.638	0.993	0.979	0.993	0.977	0.993	273,010	0.9857	1.80%
2015-02-24	0	33.30	33.15	33.90	-	-	500	16,400	32.800	0.976	0.971	0.993	-	-	17,063	0.9611	0.00%
2015-02-23	0	33.30	33.25	34.05	-	-	0	0	-	0.976	0.974	0.998	-	-	0	-	0.00%
2015-02-18	0	33.30	33.30	34.20	33.30	33.30	2,000	66,600	33.300	0.976	0.976	1.002	0.976	0.976	68,252	0.9758	-1.77%
2015-02-17	0	33.90	33.30	33.90	33.90	33.90	2,000	67,800	33.900	0.993	0.976	0.993	0.993	0.993	68,252	0.9934	0.00%
2015-02-16	0	33.90	33.10	33.95	33.90	33.90	2,000	67,800	33.900	0.993	0.970	0.995	0.993	0.993	68,252	0.9934	0.44%
2015-02-13	0	33.75	33.10	34.35	-	-	0	0	-	0.989	0.970	1.007	-	-	0	-	0.00%
2015-02-12	0	33.75	33.15	33.75	-	-	0	0	-	0.989	0.971	0.989	-	-	0	-	0.00%
2015-02-11	0	33.75	33.10	33.75	-	-	290	9,570	33.000	0.989	0.970	0.989	-	-	9,897	0.9670	0.00%
2015-02-10	0	33.75	33.15	33.75	33.80	33.80	2,000	67,600	33.800	0.989	0.971	0.989	0.990	0.990	68,252	0.9904	-0.15%
2015-02-09	0	33.80	33.20	33.80	-	-	1,452	47,916	33.000	0.990	0.973	0.990	-	-	49,551	0.9670	0.00%
2015-02-06	0	33.80	33.30	34.00	-	-	0	0	-	0.990	0.976	0.996	-	-	0	-	0.00%
2015-02-05	0	33.80	33.25	34.00	-	-	0	0	-	0.990	0.974	0.996	-	-	0	-	0.00%
2015-02-04	0	33.80	33.50	34.25	33.80	33.95	14,000	473,800	33.843	0.990	0.982	1.004	0.990	0.995	477,767	0.9917	0.60%
2015-02-03	0	33.60	33.20	33.60	33.60	33.65	14,000	470,600	33.614	0.985	0.973	0.985	0.985	0.986	477,767	0.9850	1.36%
2015-02-02	1	-	-	-	-	-	0	0	-	0.971	-	-	-	-	0	-	0.00%
2015-01-30	0	33.15	32.60	33.20	-	-	0	0	-	0.971	0.955	0.973	-	-	0	-	0.00%
2015-01-29	0	33.15	32.60	33.15	33.30	33.30	2,000	66,600	33.300	0.971	0.955	0.971	0.976	0.976	68,252	0.9758	0.45%
2015-01-28	0	33.00	32.50	33.20	33.00	33.00	6,772	222,858	32.909	0.967	0.952	0.973	0.967	0.967	231,103	0.9643	1.23%
2015-01-27	0	32.60	32.00	33.00	-	-	0	0	-	0.955	0.938	0.967	-	-	0	-	0.00%
2015-01-26	0	32.60	32.60	33.00	-	-	0	0	-	0.955	0.955	0.967	-	-	0	-	0.31%
2015-01-23	0	32.50	32.50	33.00	-	-	0	0	-	0.952	0.952	0.967	-	-	0	-	0.62%
2015-01-22	0	32.30	31.85	33.00	-	-	0	0	-	0.946	0.933	0.967	-	-	0	-	0.00%
2015-01-21	0	32.30	32.00	33.30	-	-	0	0	-	0.946	0.938	0.976	-	-	0	-	0.00%
2015-01-20	0	32.30	31.75	33.30	32.30	32.30	2,000	64,600	32.300	0.946	0.930	0.976	0.946	0.946	68,252	0.9465	0.00%
2015-01-19	0	32.30	31.65	32.30	-	-	0	0	-	0.946	0.927	0.946	-	-	0	-	0.00%
2015-01-16	0	32.30	31.95	33.00	32.30	32.30	2,000	64,600	32.300	0.946	0.936	0.967	0.946	0.946	68,252	0.9465	0.00%
2015-01-15	0	32.30	32.10	33.00	32.30	32.60	6,200	201,200	32.452	0.946	0.941	0.967	0.946	0.955	211,583	0.9509	0.62%
2015-01-14	0	32.10	32.10	33.50	-	-	0	0	-	0.941	0.941	0.982	-	-	0	-	0.31%
2015-01-13	0	32.00	32.00	32.50	-	-	6,000	192,000	32.000	0.938	0.938	0.952	-	-	204,757	0.9377	1.59%
2015-01-12	0	31.50	31.00	33.50	-	-	0	0	-	0.923	0.908	0.982	-	-	0	-	0.00%
2015-01-09	0	31.50	31.35	32.50	-	-	0	0	-	0.923	0.919	0.952	-	-	0	-	0.00%
2015-01-08	0	31.50	31.25	33.50	-	-	0	0	-	0.923	0.916	0.982	-	-	0	-	0.00%
2015-01-07	0	31.50	31.50	32.50	-	-	0	0	-	0.923	0.923	0.952	-	-	0	-	0.00%
2015-01-06	0	31.50	31.20	32.50	31.50	31.50	8,000	252,000	31.500	0.923	0.914	0.952	0.923	0.923	273,010	0.9230	-1.56%
2015-01-05	0	32.00	31.50	33.85	32.00	32.00	4,174	133,446	31.971	0.938	0.923	0.992	0.938	0.938	142,443	0.9368	-1.54%
2015-01-02	0	32.50	32.00	33.30	-	-	0	0	-	0.952	0.938	0.976	-	-	0	-	0.00%
2014-12-31	0	32.50	32.30	33.50	32.50	32.50	2,000	65,000	32.500	0.952	0.946	0.982	0.952	0.952	68,252	0.9523	1.56%
2014-12-30	0	32.00	31.30	32.50	-	-	0	0	-	0.938	0.917	0.952	-	-	0	-	0.00%
2014-12-29	0	32.00	31.55	32.80	32.00	32.00	9,000	287,300	31.922	0.938	0.925	0.961	0.938	0.938	307,136	0.9354	0.63%
2014-12-24	0	31.80	31.25	31.80	31.80	31.80	2,000	63,600	31.800	0.932	0.916	0.932	0.932	0.932	68,252	0.9318	0.00%
2014-12-23	0	31.80	31.30	32.30	-	-	0	0	-	0.932	0.917	0.946	-	-	0	-	0.00%
2014-12-22	0	31.80	31.30	32.00	-	-	0	0	-	0.932	0.917	0.938	-	-	0	-	0.00%
2014-12-19	0	31.80	31.35	32.70	31.80	31.80	4,000	127,200	31.800	0.932	0.919	0.958	0.932	0.932	136,505	0.9318	0.00%
2014-12-18	0	31.80	31.80	32.60	31.60	31.60	2,000	63,200	31.600	0.932	0.932	0.955	0.926	0.926	68,252	0.9260	-3.34%
2014-12-17	0	32.90	31.40	33.00	-	-	0	0	-	0.964	0.920	0.967	-	-	0	-	0.00%
2014-12-16	0	32.90	31.50	33.00	-	-	0	0	-	0.964	0.923	0.967	-	-	0	-	0.00%
2014-12-15	0	32.90	32.00	32.90	-	-	0	0	-	0.964	0.938	0.964	-	-	0	-	0.00%
2014-12-12	0	32.90	31.90	32.90	-	-	100	3,200	32.000	0.964	0.935	0.964	-	-	3,413	0.9377	0.00%
2014-12-11	0	32.90	31.90	32.90	-	-	0	0	-	0.964	0.935	0.964	-	-	0	-	0.00%
2014-12-10	0	32.90	31.50	33.20	-	-	0	0	-	0.964	0.923	0.973	-	-	0	-	0.00%
2014-12-09	0	32.90	32.05	32.70	32.80	33.00	11,472	374,804	32.671	0.964	0.939	0.958	0.961	0.967	391,496	0.9574	2.81%
2014-12-08	0	32.00	31.30	33.00	-	-	1,000	31,200	31.200	0.938	0.917	0.967	-	-	34,126	0.9143	0.00%
2014-12-05	0	32.00	31.70	32.50	31.50	32.50	8,000	256,000	32.000	0.938	0.929	0.952	0.923	0.952	273,010	0.9377	0.00%
2014-12-04	0	32.00	31.25	32.20	32.00	32.00	2,000	64,000	32.000	0.938	0.916	0.944	0.938	0.938	68,252	0.9377	-0.62%
2014-12-03	0	32.20	31.00	32.20	-	-	1,000	31,000	31.000	0.944	0.908	0.944	-	-	34,126	0.9084	-0.92%
2014-12-02	0	32.50	31.10	32.50	32.50	32.50	2,200	71,200	32.364	0.952	0.911	0.952	0.952	0.952	75,078	0.9484	2.52%
2014-12-01	0	31.70	31.20	32.50	31.70	31.70	12,000	380,400	31.700	0.929	0.914	0.952	0.929	0.929	409,515	0.9289	0.63%
2014-11-28	0	31.50	31.40	31.70	31.00	31.50	10,000	312,000	31.200	0.923	0.920	0.929	0.908	0.923	341,262	0.9143	0.80%
2014-11-27	0	31.25	31.25	31.75	31.20	31.20	2,000	62,400	31.200	0.916	0.916	0.930	0.914	0.914	68,252	0.9143	-1.42%
2014-11-26	0	31.70	31.30	32.10	31.70	31.70	5,892	185,452	31.475	0.929	0.917	0.941	0.929	0.929	201,072	0.9223	-0.94%
2014-11-25	0	32.00	31.30	32.50	32.00	32.00	4,000	128,000	32.000	0.938	0.917	0.952	0.938	0.938	136,505	0.9377	0.31%
2014-11-24	0	31.90	31.90	32.70	31.90	31.90	4,000	127,600	31.900	0.935	0.935	0.958	0.935	0.935	136,505	0.9348	0.63%
2014-11-21	0	31.70	31.25	33.50	31.70	31.70	2,000	63,400	31.700	0.929	0.916	0.982	0.929	0.929	68,252	0.9289	-0.31%
2014-11-20	0	31.80	30.85	32.70	-	-	0	0	-	0.932	0.904	0.958	-	-	0	-	0.00%
2014-11-19	0	31.80	31.50	32.00	31.80	31.80	2,000	63,600	31.800	0.932	0.923	0.938	0.932	0.932	68,252	0.9318	0.95%
2014-11-18	0	31.50	31.50	32.50	31.50	31.50	2,000	63,000	31.500	0.923	0.923	0.952	0.923	0.923	68,252	0.9230	-4.26%
2014-11-17	0	32.90	31.30	33.10	-	-	0	0	-	0.964	0.917	0.970	-	-	0	-	0.00%
2014-11-14	0	32.90	31.45	32.90	-	-	0	0	-	0.964	0.922	0.964	-	-	0	-	0.00%
2014-11-13	0	32.90	31.40	33.00	-	-	0	0	-	0.964	0.920	0.967	-	-	0	-	0.00%
2014-11-12	0	32.90	32.00	33.00	-	-	0	0	-	0.964	0.938	0.967	-	-	0	-	0.00%
2014-11-11	0	32.90	31.90	32.90	-	-	0	0	-	0.964	0.935	0.964	-	-	0	-	0.00%
2014-11-10	0	32.90	32.00	32.95	32.90	32.90	2,000	65,800	32.900	0.964	0.938	0.966	0.964	0.964	68,252	0.9641	1.70%
2014-11-07	0	32.35	31.20	33.00	-	-	0	0	-	0.948	0.914	0.967	-	-	0	-	0.00%
2014-11-06	0	32.35	31.40	32.50	32.35	32.35	4,000	129,400	32.350	0.948	0.920	0.952	0.948	0.948	136,505	0.9480	1.09%
2014-11-05	0	32.00	31.20	32.30	32.00	32.00	2,000	64,000	32.000	0.938	0.914	0.946	0.938	0.938	68,252	0.9377	0.63%
2014-11-04	0	31.80	31.50	32.45	-	-	0	0	-	0.932	0.923	0.951	-	-	0	-	0.00%
2014-11-03	0	31.80	31.20	34.60	-	-	0	0	-	0.932	0.914	1.014	-	-	0	-	0.00%
2014-10-31	0	31.80	31.60	32.75	31.80	31.80	4,000	127,200	31.800	0.932	0.926	0.960	0.932	0.932	136,505	0.9318	0.95%
2014-10-30	0	31.50	31.25	31.60	31.50	31.50	2,000	63,000	31.500	0.923	0.916	0.926	0.923	0.923	68,252	0.9230	0.32%
2014-10-29	0	31.40	31.25	32.15	31.40	31.40	4,000	125,600	31.400	0.920	0.916	0.942	0.920	0.920	136,505	0.9201	0.80%
2014-10-28	0	31.15	31.15	33.00	31.05	31.20	6,000	186,700	31.117	0.913	0.913	0.967	0.910	0.914	204,757	0.9118	-1.42%
2014-10-27	0	31.60	31.20	31.60	31.60	32.15	10,000	317,100	31.710	0.926	0.914	0.926	0.926	0.942	341,262	0.9292	-1.56%
2014-10-24	0	32.10	31.30	32.40	-	-	0	0	-	0.941	0.917	0.949	-	-	0	-	0.00%
2014-10-23	0	32.10	31.35	32.80	-	-	0	0	-	0.941	0.919	0.961	-	-	0	-	0.00%
2014-10-22	0	32.10	31.80	32.90	32.10	32.10	10,000	321,000	32.100	0.941	0.932	0.964	0.941	0.941	341,262	0.9406	0.94%
2014-10-21	0	31.80	31.50	32.50	31.45	31.80	6,000	189,400	31.567	0.932	0.923	0.952	0.922	0.932	204,757	0.9250	-2.15%
2014-10-20	0	32.50	31.35	32.50	-	-	0	0	-	0.952	0.919	0.952	-	-	0	-	-0.76%
2014-10-17	0	32.75	31.50	33.00	-	-	0	0	-	0.960	0.923	0.967	-	-	0	-	0.00%
2014-10-16	0	32.75	32.00	33.40	-	-	0	0	-	0.960	0.938	0.979	-	-	0	-	0.00%
2014-10-15	0	32.75	31.40	32.75	-	-	0	0	-	0.960	0.920	0.960	-	-	0	-	0.00%
2014-10-14	0	32.75	31.40	33.40	-	-	0	0	-	0.960	0.920	0.979	-	-	0	-	0.00%
2014-10-13	0	32.75	31.55	33.45	-	-	0	0	-	0.960	0.925	0.980	-	-	0	-	0.00%
2014-10-10	0	32.75	32.00	32.75	-	-	0	0	-	0.960	0.938	0.960	-	-	0	-	-0.15%
2014-10-09	0	32.80	32.80	33.50	32.80	32.80	2,000	65,600	32.800	0.961	0.961	0.982	0.961	0.961	68,252	0.9611	0.00%
2014-10-08	0	32.80	32.05	33.50	-	-	0	0	-	0.961	0.939	0.982	-	-	0	-	0.00%
2014-10-07	0	32.80	32.00	33.60	-	-	0	0	-	0.961	0.938	0.985	-	-	0	-	0.00%
2014-10-06	0	32.80	32.80	33.60	-	-	0	0	-	0.961	0.961	0.985	-	-	0	-	0.00%
2014-10-03	0	32.80	31.55	33.60	32.80	32.80	2,000	65,600	32.800	0.961	0.925	0.985	0.961	0.961	68,252	0.9611	0.00%
2014-09-30	0	32.80	32.80	33.50	-	-	0	0	-	0.961	0.961	0.982	-	-	0	-	0.31%
2014-09-29	0	32.70	32.55	34.00	32.70	34.00	22,000	725,000	32.955	0.958	0.954	0.996	0.958	0.996	750,777	0.9657	-4.11%
2014-09-26	0	34.10	34.00	34.50	34.00	34.20	6,800	231,520	34.047	0.999	0.996	1.011	0.996	1.002	232,058	0.9977	0.29%
2014-09-25	0	34.00	33.60	34.50	34.00	34.00	2,000	68,000	34.000	0.996	0.985	1.011	0.996	0.996	68,252	0.9963	-1.45%
2014-09-24	0	34.50	34.10	34.70	-	-	0	0	-	1.011	0.999	1.017	-	-	0	-	0.00%
2014-09-23	0	34.50	34.00	34.50	34.00	34.50	16,000	550,600	34.413	1.011	0.996	1.011	0.996	1.011	546,020	1.0084	1.77%
2014-09-22	0	33.90	33.90	34.50	33.60	33.60	3,936	131,668	33.452	0.993	0.993	1.011	0.985	0.985	134,321	0.9802	0.15%
2014-09-19	0	34.00	34.00	34.50	-	-	1,500,000	50,700,000	33.800	0.992	0.992	1.006	-	-	51,416,187	0.9861	0.00%
2014-09-18	0	34.00	33.60	34.50	-	-	100,000	3,440,000	34.400	0.992	0.980	1.006	-	-	3,427,746	1.0036	0.00%
2014-09-17	0	34.00	34.00	34.70	-	-	100,000	3,440,000	34.400	0.992	0.992	1.012	-	-	3,427,746	1.0036	0.89%
2014-09-16	0	33.70	33.50	34.70	33.70	34.50	4,000	136,400	34.100	0.983	0.977	1.012	0.983	1.006	137,110	0.9948	-0.88%
2014-09-15	0	34.00	33.80	34.50	34.00	34.00	6,000	204,000	34.000	0.992	0.986	1.006	0.992	0.992	205,665	0.9919	-2.16%
2014-09-12	1	-	-	-	-	-	0	0	-	1.014	-	-	-	-	0	-	0.00%
2014-09-11	0	34.75	34.30	35.00	-	-	0	0	-	1.014	1.001	1.021	-	-	0	-	0.00%
2014-09-10	0	34.75	34.15	34.95	-	-	0	0	-	1.014	0.996	1.020	-	-	0	-	0.00%
2014-09-08	0	34.75	34.30	35.20	34.75	35.20	4,000	139,900	34.975	1.014	1.001	1.027	1.014	1.027	137,110	1.0203	-0.14%
2014-09-05	0	34.80	34.40	34.80	-	-	0	0	-	1.015	1.004	1.015	-	-	0	-	-0.29%
2014-09-04	0	34.90	34.40	34.90	34.65	34.95	8,000	278,900	34.863	1.018	1.004	1.018	1.011	1.020	274,220	1.0171	1.45%
2014-09-03	0	34.40	34.40	34.90	-	-	0	0	-	1.004	1.004	1.018	-	-	0	-	0.00%
2014-09-02	0	34.40	34.05	34.80	34.40	34.40	6,000	206,400	34.400	1.004	0.993	1.015	1.004	1.004	205,665	1.0036	0.73%
2014-09-01	0	34.15	34.15	34.50	34.10	34.10	2,000	68,200	34.100	0.996	0.996	1.006	0.995	0.995	68,555	0.9948	-0.87%
2014-08-29	0	34.45	34.25	34.50	34.10	34.45	18,000	617,300	34.294	1.005	0.999	1.006	0.995	1.005	616,994	1.0005	0.15%
2014-08-28	0	34.40	34.25	34.90	-	-	0	0	-	1.004	0.999	1.018	-	-	0	-	0.00%
2014-08-27	0	34.40	34.40	34.90	34.40	34.40	2,000	68,800	34.400	1.004	1.004	1.018	1.004	1.004	68,555	1.0036	-1.29%
2014-08-26	0	34.85	34.20	34.85	-	-	0	0	-	1.017	0.998	1.017	-	-	0	-	-0.29%
2014-08-25	0	34.95	34.30	34.95	34.95	34.95	2,000	69,900	34.950	1.020	1.001	1.020	1.020	1.020	68,555	1.0196	2.04%
2014-08-22	0	34.25	34.25	34.90	-	-	0	0	-	0.999	0.999	1.018	-	-	0	-	0.59%
2014-08-21	0	34.05	34.05	34.90	34.00	34.00	14,000	476,000	34.000	0.993	0.993	1.018	0.992	0.992	479,884	0.9919	-0.58%
2014-08-20	0	34.25	34.25	34.60	-	-	0	0	-	0.999	0.999	1.009	-	-	0	-	0.00%
2014-08-19	0	34.25	34.05	34.95	-	-	0	0	-	0.999	0.993	1.020	-	-	0	-	0.00%
2014-08-18	0	34.25	34.20	34.70	34.25	34.25	10,000	342,500	34.250	0.999	0.998	1.012	0.999	0.999	342,775	0.9992	-0.72%
2014-08-15	0	34.50	34.20	34.95	34.50	34.50	3,000	102,800	34.267	1.006	0.998	1.020	1.006	1.006	102,832	0.9997	-1.00%
2014-08-14	0	34.85	34.05	34.85	-	-	0	0	-	1.017	0.993	1.017	-	-	0	-	0.00%
2014-08-13	0	34.85	34.20	34.85	34.85	34.85	2,000	69,700	34.850	1.017	0.998	1.017	1.017	1.017	68,555	1.0167	1.31%
2014-08-12	0	34.40	34.20	34.90	-	-	0	0	-	1.004	0.998	1.018	-	-	0	-	0.00%
2014-08-11	0	34.40	34.40	34.95	34.40	34.40	2,000	68,800	34.400	1.004	1.004	1.020	1.004	1.004	68,555	1.0036	-0.86%
2014-08-08	0	34.70	34.30	34.70	-	-	0	0	-	1.012	1.001	1.012	-	-	0	-	-0.14%
2014-08-07	0	34.75	34.00	34.75	-	-	0	0	-	1.014	0.992	1.014	-	-	0	-	0.00%
2014-08-06	0	34.75	34.00	34.75	-	-	0	0	-	1.014	0.992	1.014	-	-	0	-	0.00%
2014-08-05	0	34.75	33.85	34.90	34.40	34.75	12,000	416,300	34.692	1.014	0.988	1.018	1.004	1.014	411,329	1.0121	0.14%
2014-08-04	0	34.70	34.40	34.80	34.70	34.70	4,000	137,600	34.400	1.012	1.004	1.015	1.012	1.012	137,110	1.0036	0.00%
2014-08-01	0	34.70	34.05	34.80	-	-	0	0	-	1.012	0.993	1.015	-	-	0	-	0.00%
2014-07-31	0	34.70	34.10	34.80	-	-	0	0	-	1.012	0.995	1.015	-	-	0	-	0.00%
2014-07-30	0	34.70	34.05	34.70	-	-	116	3,944	34.000	1.012	0.993	1.012	-	-	3,976	0.9919	-0.57%
2014-07-29	0	34.90	33.60	34.90	34.90	34.90	2,000	69,800	34.900	1.018	0.980	1.018	1.018	1.018	68,555	1.0182	1.16%
2014-07-28	0	34.50	34.00	34.50	-	-	100	3,345	33.450	1.006	0.992	1.006	-	-	3,428	0.9759	0.00%
2014-07-25	0	34.50	34.00	34.80	34.50	34.50	2,000	69,000	34.500	1.006	0.992	1.015	1.006	1.006	68,555	1.0065	0.00%
2014-07-24	0	34.50	33.85	34.70	-	-	0	0	-	1.006	0.988	1.012	-	-	0	-	0.00%
2014-07-23	0	34.50	33.95	34.80	-	-	0	0	-	1.006	0.990	1.015	-	-	0	-	0.00%
2014-07-22	0	34.50	34.00	34.80	-	-	0	0	-	1.006	0.992	1.015	-	-	0	-	0.00%
2014-07-21	0	34.50	33.80	34.50	-	-	0	0	-	1.006	0.986	1.006	-	-	0	-	0.00%
2014-07-18	0	34.50	34.10	34.80	-	-	0	0	-	1.006	0.995	1.015	-	-	0	-	0.00%
2014-07-17	0	34.50	34.20	34.90	-	-	0	0	-	1.006	0.998	1.018	-	-	0	-	0.00%
2014-07-16	0	34.50	34.50	34.90	-	-	200	6,760	33.800	1.006	1.006	1.018	-	-	6,855	0.9861	0.00%
2014-07-15	0	34.50	34.20	34.90	34.50	34.50	2,000	69,000	34.500	1.006	0.998	1.018	1.006	1.006	68,555	1.0065	-1.15%
2014-07-14	0	34.90	34.55	34.90	34.90	35.00	6,000	209,600	34.933	1.018	1.008	1.018	1.018	1.021	205,665	1.0191	0.00%
2014-07-11	0	34.90	34.50	34.90	34.90	34.90	4,000	139,600	34.900	1.018	1.006	1.018	1.018	1.018	137,110	1.0182	0.00%
2014-07-10	0	34.90	34.15	34.90	-	-	0	0	-	1.018	0.996	1.018	-	-	0	-	0.00%
2014-07-09	0	34.90	34.20	34.90	-	-	0	0	-	1.018	0.998	1.018	-	-	0	-	0.00%
2014-07-08	0	34.90	34.20	34.90	-	-	0	0	-	1.018	0.998	1.018	-	-	0	-	0.00%
2014-07-07	0	34.90	34.30	34.95	34.90	34.90	4,000	138,800	34.700	1.018	1.001	1.020	1.018	1.018	137,110	1.0123	1.75%
2014-07-04	0	34.30	34.30	34.80	34.20	34.80	10,000	345,000	34.500	1.001	1.001	1.015	0.998	1.015	342,775	1.0065	-0.58%
2014-07-03	0	34.50	33.80	34.50	34.50	34.50	2,000	69,000	34.500	1.006	0.986	1.006	1.006	1.006	68,555	1.0065	1.47%
2014-07-02	0	34.00	34.00	34.80	-	-	0	0	-	0.992	0.992	1.015	-	-	0	-	0.00%
2014-06-30	0	34.00	34.00	34.80	33.95	33.95	2,600	88,780	34.146	0.992	0.992	1.015	0.990	0.990	89,121	0.9962	-2.44%
2014-06-27	0	34.85	34.20	34.90	-	-	0	0	-	1.017	0.998	1.018	-	-	0	-	0.00%
2014-06-26	0	34.85	34.00	34.85	-	-	0	0	-	1.017	0.992	1.017	-	-	0	-	0.00%
2014-06-25	0	34.85	33.70	34.90	34.70	34.85	4,000	139,100	34.775	1.017	0.983	1.018	1.012	1.017	137,110	1.0145	0.29%
2014-06-24	0	34.75	33.80	34.75	-	-	0	0	-	1.014	0.986	1.014	-	-	0	-	-0.14%
2014-06-23	0	34.80	34.00	34.80	34.30	35.00	10,000	346,800	34.680	1.015	0.992	1.015	1.001	1.021	342,775	1.0117	2.05%
2014-06-20	0	34.10	33.60	34.25	34.10	34.10	2,000	68,200	34.100	0.995	0.980	0.999	0.995	0.995	68,555	0.9948	0.00%
2014-06-19	0	34.10	33.65	34.30	34.10	34.10	2,000	68,200	34.100	0.995	0.982	1.001	0.995	0.995	68,555	0.9948	1.79%
2014-06-18	0	33.50	33.50	34.00	-	-	1,100	35,970	32.700	0.977	0.977	0.992	-	-	37,705	0.9540	0.45%
2014-06-17	0	33.35	33.30	34.00	33.35	34.50	4,000	135,700	33.925	0.973	0.971	0.992	0.973	1.006	137,110	0.9897	-2.77%
2014-06-16	0	34.30	33.10	34.30	34.00	34.60	8,264	284,232	34.394	1.001	0.966	1.001	0.992	1.009	283,269	1.0034	3.16%
2014-06-13	0	34.60	34.35	34.85	34.60	34.65	4,000	138,500	34.625	0.970	0.963	0.977	0.970	0.971	142,677	0.9707	-0.29%
2014-06-12	0	34.70	34.50	35.00	-	-	0	0	-	0.973	0.967	0.981	-	-	0	-	0.00%
2014-06-11	0	34.70	34.45	34.90	-	-	0	0	-	0.973	0.966	0.978	-	-	0	-	0.00%
2014-06-10	0	34.70	34.25	35.00	34.10	34.70	12,000	413,900	34.492	0.973	0.960	0.981	0.956	0.973	428,030	0.9670	0.14%
2014-06-09	0	34.65	34.15	34.90	-	-	0	0	-	0.971	0.957	0.978	-	-	0	-	0.00%
2014-06-06	0	34.65	34.40	35.00	34.20	34.70	12,000	413,500	34.458	0.971	0.964	0.981	0.959	0.973	428,030	0.9661	1.32%
2014-06-05	0	34.20	34.10	34.40	34.00	34.70	68,000	2,325,800	34.203	0.959	0.956	0.964	0.953	0.973	2,425,504	0.9589	-6.17%
2014-06-04	0	36.45	36.05	36.45	36.10	36.90	12,000	437,400	36.450	1.022	1.011	1.022	1.012	1.035	428,030	1.0219	0.41%
2014-06-03	0	36.30	35.40	36.30	35.80	36.50	20,000	724,500	36.225	1.018	0.992	1.018	1.004	1.023	713,383	1.0156	4.31%
2014-05-30	0	34.80	33.90	34.90	-	-	250	8,387	33.548	0.976	0.950	0.978	-	-	8,917	0.9405	0.00%
2014-05-29	0	34.80	34.00	34.80	33.90	35.00	26,000	899,700	34.604	0.976	0.953	0.976	0.950	0.981	927,399	0.9701	3.88%
2014-05-28	0	33.50	33.30	33.85	33.50	33.50	6,640	222,280	33.476	0.939	0.934	0.949	0.939	0.939	236,843	0.9385	-0.45%
2014-05-27	0	33.65	33.65	33.90	33.40	33.95	31,320	1,054,976	33.684	0.943	0.943	0.950	0.936	0.952	1,117,159	0.9443	-3.44%
2014-05-26	0	34.85	34.40	34.95	34.85	35.50	32,000	1,120,800	35.025	0.977	0.964	0.980	0.977	0.995	1,141,414	0.9819	2.50%
2014-05-23	0	34.00	33.25	34.00	33.35	34.00	6,000	201,400	33.567	0.953	0.932	0.953	0.935	0.953	214,015	0.9411	0.29%
2014-05-22	0	33.90	33.10	34.00	-	-	0	0	-	0.950	0.928	0.953	-	-	0	-	0.00%
2014-05-21	0	33.90	32.75	34.00	-	-	0	0	-	0.950	0.918	0.953	-	-	0	-	0.00%
2014-05-20	0	33.90	33.20	34.00	-	-	0	0	-	0.950	0.931	0.953	-	-	0	-	0.00%
2014-05-19	0	33.90	33.20	34.00	-	-	0	0	-	0.950	0.931	0.953	-	-	0	-	0.00%
2014-05-16	0	33.90	33.80	34.00	33.80	33.90	50,000	1,694,800	33.896	0.950	0.948	0.953	0.948	0.950	1,783,459	0.9503	-0.15%
2014-05-15	0	33.95	33.50	33.95	33.65	34.00	9,000	305,000	33.889	0.952	0.939	0.952	0.943	0.953	321,023	0.9501	1.95%
2014-05-14	0	33.30	33.10	34.20	-	-	0	0	-	0.934	0.928	0.959	-	-	0	-	0.00%
2014-05-13	0	33.30	33.00	33.50	33.00	33.30	16,000	531,500	33.219	0.934	0.925	0.939	0.925	0.934	570,707	0.9313	-0.60%
2014-05-12	0	33.50	31.10	34.40	-	-	0	0	-	0.939	0.872	0.964	-	-	0	-	0.00%
2014-05-09	0	33.50	32.00	34.00	-	-	0	0	-	0.939	0.897	0.953	-	-	0	-	0.00%
2014-05-08	0	33.50	31.30	33.50	-	-	0	0	-	0.939	0.878	0.939	-	-	0	-	-1.47%
2014-05-07	0	34.00	31.80	34.40	-	-	0	0	-	0.953	0.892	0.964	-	-	0	-	0.00%
2014-05-05	0	34.00	32.20	34.00	-	-	0	0	-	0.953	0.903	0.953	-	-	0	-	0.00%
2014-05-02	0	34.00	32.10	34.80	-	-	0	0	-	0.953	0.900	0.976	-	-	0	-	0.00%
2014-04-30	0	34.00	32.65	34.60	-	-	5	163	32.600	0.953	0.915	0.970	-	-	178	0.9140	0.00%
2014-04-29	0	34.00	33.40	34.60	34.00	34.00	2,000	68,000	34.000	0.953	0.936	0.970	0.953	0.953	71,338	0.9532	-1.45%
2014-04-28	0	34.50	33.50	34.60	-	-	0	0	-	0.967	0.939	0.970	-	-	0	-	-0.43%
2014-04-25	0	34.65	34.20	34.70	34.15	34.80	79,452	2,716,532	34.191	0.971	0.959	0.973	0.957	0.976	2,833,987	0.9586	-0.29%
2014-04-24	0	34.75	34.10	34.75	34.60	34.80	52,000	1,809,200	34.792	0.974	0.956	0.974	0.970	0.976	1,854,797	0.9754	-0.14%
2014-04-23	0	34.80	34.25	34.85	34.60	34.80	79,000	2,748,300	34.789	0.976	0.960	0.977	0.970	0.976	2,817,865	0.9753	0.58%
2014-04-22	0	34.60	33.75	34.60	-	-	52,250	1,800,050	34.451	0.970	0.946	0.970	-	-	1,863,714	0.9658	0.00%
2014-04-17	0	34.60	34.00	34.60	34.25	34.85	62,000	2,149,600	34.671	0.970	0.953	0.970	0.960	0.977	2,211,489	0.9720	-0.29%
2014-04-16	0	34.70	34.25	34.85	33.20	35.00	70,000	2,431,900	34.741	0.973	0.960	0.977	0.931	0.981	2,496,842	0.9740	0.00%
2014-04-15	0	34.70	33.75	35.00	34.70	38.00	60,000	2,097,800	34.963	0.973	0.946	0.981	0.973	1.065	2,140,150	0.9802	0.00%
2014-04-14	0	34.70	33.50	34.70	-	-	50,000	1,737,500	34.750	0.973	0.939	0.973	-	-	1,783,459	0.9742	-0.14%
2014-04-11	0	34.75	34.00	34.80	-	-	0	0	-	0.974	0.953	0.976	-	-	0	-	0.00%
2014-04-10	0	34.75	34.00	34.75	34.80	34.80	7,200	249,960	34.717	0.974	0.953	0.974	0.976	0.976	256,818	0.9733	-0.14%
2014-04-09	0	34.80	34.40	34.95	34.80	34.80	10,000	348,000	34.800	0.976	0.964	0.980	0.976	0.976	356,692	0.9756	0.00%
2014-04-08	0	34.80	34.20	35.00	-	-	0	0	-	0.976	0.959	0.981	-	-	0	-	0.00%
2014-04-07	0	34.80	34.35	34.80	-	-	0	0	-	0.976	0.963	0.976	-	-	0	-	-0.29%
2014-04-04	0	34.90	34.55	35.00	34.90	34.90	2,000	69,800	34.900	0.978	0.969	0.981	0.978	0.978	71,338	0.9784	0.00%
2014-04-03	0	34.90	34.80	35.00	34.75	34.90	390,000	13,571,100	34.798	0.978	0.976	0.981	0.974	0.978	13,910,978	0.9756	2.65%
2014-04-02	0	34.00	34.10	34.65	-	-	0	0	-	0.953	0.956	0.971	-	-	0	-	0.00%
2014-04-01	0	34.00	33.85	34.90	-	-	0	0	-	0.953	0.949	0.978	-	-	0	-	0.00%
2014-03-31	0	34.00	33.85	34.50	33.80	34.20	58,000	1,972,000	34.000	0.953	0.949	0.967	0.948	0.959	2,068,812	0.9532	5.59%
2014-03-28	0	32.20	32.20	34.00	-	-	0	0	-	0.903	0.903	0.953	-	-	0	-	0.31%
2014-03-27	0	32.10	32.10	33.40	32.00	32.10	4,000	128,200	32.050	0.900	0.900	0.936	0.897	0.900	142,677	0.8985	-1.23%
2014-03-26	0	32.50	31.30	33.50	32.50	32.50	2,000	65,000	32.500	0.911	0.878	0.939	0.911	0.911	71,338	0.9112	0.00%
2014-03-25	0	32.50	30.70	32.50	-	-	0	0	-	0.911	0.861	0.911	-	-	0	-	0.00%
2014-03-24	0	32.50	31.15	34.80	-	-	0	0	-	0.911	0.873	0.976	-	-	0	-	0.00%
2014-03-21	0	32.50	32.00	33.00	-	-	0	0	-	0.911	0.897	0.925	-	-	0	-	0.00%
2014-03-20	0	32.50	32.00	33.00	32.50	32.50	2,871	93,046	32.409	0.911	0.897	0.925	0.911	0.911	102,406	0.9086	-1.52%
2014-03-19	0	33.00	32.50	35.00	32.50	33.00	356,000	11,746,500	32.996	0.925	0.911	0.981	0.911	0.925	12,698,226	0.9251	1.23%
2014-03-18	0	32.60	32.00	32.60	-	-	0	0	-	0.914	0.897	0.914	-	-	0	-	-1.21%
2014-03-17	0	33.00	32.50	33.65	32.50	33.00	4,000	131,000	32.750	0.925	0.911	0.943	0.911	0.925	142,677	0.9182	2.01%
2014-03-14	0	32.35	31.20	32.35	-	-	0	0	-	0.907	0.875	0.907	-	-	0	-	-1.07%
2014-03-13	0	32.70	31.80	33.00	-	-	0	0	-	0.917	0.892	0.925	-	-	0	-	-0.30%
2014-03-12	0	32.80	32.80	33.30	30.10	33.75	32,000	1,045,100	32.659	0.920	0.920	0.934	0.844	0.946	1,141,414	0.9156	-3.53%
2014-03-11	0	34.00	34.00	34.80	25.20	34.90	12,000	392,100	32.675	0.953	0.953	0.976	0.706	0.978	428,030	0.9161	-2.30%
2014-03-10	0	34.80	34.00	34.90	34.80	34.80	86,720	3,075,360	35.463	0.976	0.953	0.978	0.976	0.976	3,093,231	0.9942	-0.57%
2014-03-07	0	35.00	34.90	35.70	35.00	35.00	86,000	3,068,800	35.684	0.981	0.978	1.001	0.981	0.981	3,067,549	1.0004	-2.78%
2014-03-06	0	36.00	35.45	36.00	35.80	35.80	86,000	3,095,600	35.995	1.009	0.994	1.009	1.004	1.004	3,067,549	1.0091	-1.10%
2014-03-05	0	36.40	35.45	36.50	-	-	86,000	3,096,000	36.000	1.020	0.994	1.023	-	-	3,067,549	1.0093	0.00%
2014-03-04	0	36.40	35.20	36.40	-	-	87,000	3,131,450	35.994	1.020	0.987	1.020	-	-	3,103,218	1.0091	0.00%
2014-03-03	0	36.40	35.80	36.95	-	-	0	0	-	1.020	1.004	1.036	-	-	0	-	0.00%
2014-02-28	0	36.40	35.85	36.75	36.35	36.40	30,000	1,091,000	36.367	1.020	1.005	1.030	1.019	1.020	1,070,075	1.0196	0.14%
2014-02-27	0	36.35	35.80	36.75	36.00	36.35	15,200	550,600	36.224	1.019	1.004	1.030	1.009	1.019	542,171	1.0155	0.14%
2014-02-26	0	36.30	36.30	36.65	36.15	37.00	6,000	220,100	36.683	1.018	1.018	1.027	1.013	1.037	214,015	1.0284	0.69%
2014-02-25	0	36.05	36.05	36.55	36.05	36.05	7,000	252,050	36.007	1.011	1.011	1.025	1.011	1.011	249,684	1.0095	-0.41%
2014-02-24	0	36.20	35.80	36.30	35.80	36.20	13,000	467,400	35.954	1.015	1.004	1.018	1.004	1.015	463,699	1.0080	-0.55%
2014-02-21	0	36.40	35.80	36.90	36.40	36.40	2,000	72,800	36.400	1.020	1.004	1.035	1.020	1.020	71,338	1.0205	1.68%
2014-02-20	0	35.80	35.80	36.10	-	-	0	0	-	1.004	1.004	1.012	-	-	0	-	0.00%
2014-02-19	0	35.80	35.80	35.95	-	-	0	0	-	1.004	1.004	1.008	-	-	0	-	0.00%
2014-02-18	0	35.80	35.80	36.30	35.80	35.80	6,000	214,800	35.800	1.004	1.004	1.018	1.004	1.004	214,015	1.0037	-0.28%
2014-02-17	0	35.90	35.80	36.15	35.90	35.95	8,100	290,850	35.907	1.006	1.004	1.013	1.006	1.008	288,920	1.0067	-0.83%
2014-02-14	0	36.20	35.80	36.40	-	-	0	0	-	1.015	1.004	1.020	-	-	0	-	0.00%
2014-02-13	0	36.20	35.80	36.30	36.00	36.20	8,000	288,800	36.100	1.015	1.004	1.018	1.009	1.015	285,353	1.0121	0.70%
2014-02-12	0	35.95	35.80	35.95	34.90	36.30	16,871	596,475	35.355	1.008	1.004	1.008	0.978	1.018	601,775	0.9912	3.30%
2014-02-11	0	34.80	34.20	34.90	-	-	0	0	-	0.976	0.959	0.978	-	-	0	-	0.00%
2014-02-10	0	34.80	34.50	35.00	34.35	34.80	16,000	553,100	34.569	0.976	0.967	0.981	0.963	0.976	570,707	0.9691	2.05%
2014-02-07	0	34.10	34.00	34.25	34.05	34.10	4,000	136,300	34.075	0.956	0.953	0.960	0.955	0.956	142,677	0.9553	0.29%
2014-02-06	0	34.00	34.00	34.35	34.00	34.00	14,000	476,000	34.000	0.953	0.953	0.963	0.953	0.953	499,368	0.9532	-0.73%
2014-02-05	0	34.25	33.90	34.25	33.90	34.25	6,000	204,200	34.033	0.960	0.950	0.960	0.950	0.960	214,015	0.9541	1.03%
2014-02-04	0	33.90	33.30	34.30	33.20	33.90	14,000	468,800	33.486	0.950	0.934	0.962	0.931	0.950	499,368	0.9388	2.11%
2014-01-30	0	33.20	33.20	33.50	33.20	33.20	2,000	66,400	33.200	0.931	0.931	0.939	0.931	0.931	71,338	0.9308	0.61%
2014-01-29	0	33.00	31.70	33.20	-	-	0	0	-	0.925	0.889	0.931	-	-	0	-	0.00%
2014-01-28	0	33.00	31.65	33.10	33.00	33.00	4,000	132,000	33.000	0.925	0.887	0.928	0.925	0.925	142,677	0.9252	0.00%
2014-01-27	0	33.00	31.65	33.10	32.90	33.00	8,000	263,600	32.950	0.925	0.887	0.928	0.922	0.925	285,353	0.9238	0.00%
2014-01-24	0	33.00	32.50	33.20	32.60	33.00	24,000	789,400	32.892	0.925	0.911	0.931	0.914	0.925	856,060	0.9221	3.77%
2014-01-23	0	31.80	31.60	32.50	31.60	32.00	16,000	509,200	31.825	0.892	0.886	0.911	0.886	0.897	570,707	0.8922	0.63%
2014-01-22	0	31.60	31.55	31.60	31.50	31.60	18,000	568,400	31.578	0.886	0.885	0.886	0.883	0.886	642,045	0.8853	0.96%
2014-01-21	0	31.30	30.90	31.50	31.00	31.30	10,000	310,600	31.060	0.878	0.866	0.883	0.869	0.878	356,692	0.8708	1.29%
2014-01-20	0	30.90	30.55	31.00	30.90	30.90	2,000	61,800	30.900	0.866	0.856	0.869	0.866	0.866	71,338	0.8663	1.15%
2014-01-17	0	30.55	30.55	30.70	30.50	30.60	926,170	28,385,660	30.648	0.856	0.856	0.861	0.855	0.858	33,035,719	0.8592	0.16%
2014-01-16	0	30.50	30.45	30.65	30.50	30.50	10,000	305,000	30.500	0.855	0.854	0.859	0.855	0.855	356,692	0.8551	-0.49%
2014-01-15	0	30.65	30.50	30.70	30.50	30.65	4,000	122,300	30.575	0.859	0.855	0.861	0.855	0.859	142,677	0.8572	0.49%
2014-01-14	0	30.50	30.45	30.75	30.50	30.50	7,000	213,000	30.429	0.855	0.854	0.862	0.855	0.855	249,684	0.8531	0.00%
2014-01-13	0	30.50	30.40	30.70	30.50	30.50	3,000	91,200	30.400	0.855	0.852	0.861	0.855	0.855	107,008	0.8523	-0.33%
2014-01-10	0	30.60	30.40	30.70	30.40	30.60	4,000	122,000	30.500	0.858	0.852	0.861	0.852	0.858	142,677	0.8551	0.66%
2014-01-09	0	30.40	30.40	30.60	30.40	30.75	10,000	305,500	30.550	0.852	0.852	0.858	0.852	0.862	356,692	0.8565	-0.98%
2014-01-08	0	30.70	30.40	30.80	-	-	0	0	-	0.861	0.852	0.863	-	-	0	-	0.00%
2014-01-07	0	30.70	30.40	30.75	30.40	30.70	32,000	973,400	30.419	0.861	0.852	0.862	0.852	0.861	1,141,414	0.8528	-0.16%
2014-01-06	0	30.75	30.40	30.90	-	-	0	0	-	0.862	0.852	0.866	-	-	0	-	0.00%
2014-01-03	0	30.75	30.40	30.95	30.35	30.75	510,000	15,505,800	30.404	0.862	0.852	0.868	0.851	0.862	18,191,279	0.8524	-0.16%
2014-01-02	0	30.80	30.50	30.80	-	-	0	0	-	0.863	0.855	0.863	-	-	0	-	-0.32%
2013-12-31	0	30.90	30.70	31.00	30.90	30.90	2,000	61,800	30.900	0.866	0.861	0.869	0.866	0.866	71,338	0.8663	-0.32%
2013-12-30	0	31.00	30.55	31.20	31.00	31.00	6,359	195,070	30.676	0.869	0.856	0.875	0.869	0.869	226,820	0.8600	0.32%
2013-12-27	0	30.90	30.40	31.00	-	-	0	0	-	0.866	0.852	0.869	-	-	0	-	0.00%
2013-12-24	0	30.90	30.50	30.95	-	-	0	0	-	0.866	0.855	0.868	-	-	0	-	0.00%
2013-12-23	0	30.90	30.40	31.00	-	-	0	0	-	0.866	0.852	0.869	-	-	0	-	0.00%
2013-12-20	0	30.90	30.40	31.00	30.90	30.90	102,000	3,101,800	30.410	0.866	0.852	0.869	0.866	0.866	3,638,256	0.8526	-1.12%
2013-12-19	0	31.25	30.40	31.25	30.35	31.30	542,000	16,483,200	30.412	0.876	0.852	0.876	0.851	0.878	19,332,692	0.8526	2.80%
2013-12-18	0	30.40	30.40	30.90	-	-	0	0	-	0.852	0.852	0.866	-	-	0	-	0.16%
2013-12-17	0	30.35	30.35	30.70	30.35	30.35	4,000	121,400	30.350	0.851	0.851	0.861	0.851	0.851	142,677	0.8509	-1.14%
2013-12-16	0	30.70	30.35	30.70	-	-	0	0	-	0.861	0.851	0.861	-	-	0	-	-0.32%
2013-12-13	0	30.80	30.35	30.80	-	-	0	0	-	0.863	0.851	0.863	-	-	0	-	-0.65%
2013-12-12	0	31.00	30.10	31.00	30.30	31.00	20,000	610,300	30.515	0.869	0.844	0.869	0.849	0.869	713,383	0.8555	0.32%
2013-12-11	0	30.90	30.40	31.00	30.35	30.90	8,000	244,000	30.500	0.866	0.852	0.869	0.851	0.866	285,353	0.8551	1.81%
2013-12-10	0	30.35	30.35	30.70	30.35	30.60	6,000	182,600	30.433	0.851	0.851	0.861	0.851	0.858	214,015	0.8532	0.00%
2013-12-09	0	30.35	30.35	30.70	-	-	0	0	-	0.851	0.851	0.861	-	-	0	-	0.00%
2013-12-06	0	30.35	30.35	30.70	30.35	30.35	2,000	60,700	30.350	0.851	0.851	0.861	0.851	0.851	71,338	0.8509	-1.14%
2013-12-05	0	30.70	30.35	30.70	30.80	30.80	4,000	123,200	30.800	0.861	0.851	0.861	0.863	0.863	142,677	0.8635	0.99%
2013-12-04	0	30.40	30.35	30.60	-	-	58	1,742	30.034	0.852	0.851	0.858	-	-	2,069	0.8420	0.00%
2013-12-03	0	30.40	30.35	30.75	-	-	0	0	-	0.852	0.851	0.862	-	-	0	-	0.00%
2013-12-02	0	30.40	30.40	30.90	-	-	1,596	47,880	30.000	0.852	0.852	0.866	-	-	56,928	0.8411	0.16%
2013-11-29	0	30.35	30.35	30.80	30.35	30.35	2,000	60,700	30.350	0.851	0.851	0.863	0.851	0.851	71,338	0.8509	-0.82%
2013-11-28	0	30.60	30.35	30.90	-	-	0	0	-	0.858	0.851	0.866	-	-	0	-	0.00%
2013-11-27	0	30.60	30.05	30.80	30.00	30.60	12,000	364,600	30.383	0.858	0.842	0.863	0.841	0.858	428,030	0.8518	2.00%
2013-11-26	0	30.00	30.00	30.40	30.00	30.00	2,000	60,000	30.000	0.841	0.841	0.852	0.841	0.841	71,338	0.8411	0.33%
2013-11-25	0	29.90	29.90	29.95	29.90	29.90	24,000	717,600	29.900	0.838	0.838	0.840	0.838	0.838	856,060	0.8383	0.00%
2013-11-22	0	29.90	29.50	30.20	29.50	29.90	4,200	124,640	29.676	0.838	0.827	0.847	0.827	0.838	149,811	0.8320	1.36%
2013-11-21	0	29.50	29.00	29.80	-	-	0	0	-	0.827	0.813	0.835	-	-	0	-	0.00%
2013-11-20	0	29.50	29.00	29.90	28.90	29.50	22,000	637,800	28.991	0.827	0.813	0.838	0.810	0.827	784,722	0.8128	1.20%
2013-11-19	0	29.15	28.90	29.15	29.15	29.15	2,000	58,300	29.150	0.817	0.810	0.817	0.817	0.817	71,338	0.8172	0.00%
2013-11-18	0	29.15	28.50	29.15	29.15	29.20	6,000	175,100	29.183	0.817	0.799	0.817	0.817	0.819	214,015	0.8182	0.52%
2013-11-15	0	29.00	28.35	29.20	28.80	29.00	8,540	246,374	28.849	0.813	0.795	0.819	0.807	0.813	304,615	0.8088	0.69%
2013-11-14	0	28.80	27.80	28.80	-	-	0	0	-	0.807	0.779	0.807	-	-	0	-	0.00%
2013-11-13	0	28.80	28.30	28.80	-	-	0	0	-	0.807	0.793	0.807	-	-	0	-	0.00%
2013-11-12	0	28.80	28.40	28.80	28.30	28.80	16,000	455,000	28.438	0.807	0.796	0.807	0.793	0.807	570,707	0.7973	1.77%
2013-11-11	0	28.30	28.00	28.40	28.30	28.30	2,000	56,600	28.300	0.793	0.785	0.796	0.793	0.793	71,338	0.7934	0.71%
2013-11-08	0	28.10	27.70	28.40	-	-	0	0	-	0.788	0.777	0.796	-	-	0	-	0.00%
2013-11-07	0	28.10	28.10	28.40	-	-	0	0	-	0.788	0.788	0.796	-	-	0	-	0.36%
2013-11-06	0	28.00	27.85	28.50	28.00	28.80	8,320	234,896	28.233	0.785	0.781	0.799	0.785	0.807	296,768	0.7915	0.00%
2013-11-05	0	28.00	28.00	28.80	-	-	0	0	-	0.785	0.785	0.807	-	-	0	-	0.72%
2013-11-04	0	27.80	27.80	28.50	-	-	0	0	-	0.779	0.779	0.799	-	-	0	-	0.00%
2013-11-01	0	27.80	27.80	29.10	27.80	28.00	1,006,000	28,030,500	27.863	0.779	0.779	0.816	0.779	0.785	35,883,189	0.7812	-3.47%
2013-10-31	0	28.80	27.50	28.80	28.40	29.00	6,000	171,800	28.633	0.807	0.771	0.807	0.796	0.813	214,015	0.8027	4.73%
2013-10-30	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2013-10-11	0	27.50	26.40	28.00	-	-	0	0	-	0.771	0.740	0.785	-	-	0	-	0.00%
2013-10-10	0	27.50	26.30	28.30	-	-	0	0	-	0.771	0.737	0.793	-	-	0	-	0.00%
2013-10-09	0	27.50	26.35	28.00	-	-	0	0	-	0.771	0.739	0.785	-	-	0	-	0.00%
2013-10-08	0	27.50	26.55	27.80	-	-	0	0	-	0.771	0.744	0.779	-	-	0	-	0.00%
2013-10-07	0	27.50	26.65	27.80	-	-	0	0	-	0.771	0.747	0.779	-	-	0	-	0.00%
2013-10-04	0	27.50	27.00	27.90	27.50	27.50	12,052	331,404	27.498	0.771	0.757	0.782	0.771	0.771	429,885	0.7709	0.00%
2013-10-03	0	27.50	26.90	27.80	27.40	27.50	10,000	274,800	27.480	0.771	0.754	0.779	0.768	0.771	356,692	0.7704	0.00%
2013-10-02	0	27.50	26.85	27.50	27.40	27.50	6,000	164,800	27.467	0.771	0.753	0.771	0.768	0.771	214,015	0.7700	-1.08%
2013-09-30	0	27.80	26.40	27.80	27.90	28.00	4,000	111,800	27.950	0.779	0.740	0.779	0.782	0.785	142,677	0.7836	2.96%
2013-09-27	0	27.00	26.40	27.50	-	-	0	0	-	0.757	0.740	0.771	-	-	0	-	0.00%
2013-09-26	0	27.00	26.30	27.40	-	-	0	0	-	0.757	0.737	0.768	-	-	0	-	0.00%
2013-09-25	0	27.00	26.80	27.70	27.00	27.00	2,000	54,000	27.000	0.757	0.751	0.777	0.757	0.757	71,338	0.7570	-0.74%
2013-09-24	0	27.20	26.65	27.70	-	-	0	0	-	0.763	0.747	0.777	-	-	0	-	0.00%
2013-09-23	0	27.20	27.20	27.80	-	-	0	0	-	0.763	0.763	0.779	-	-	0	-	0.55%
2013-09-19	0	27.20	27.20	27.50	27.00	27.45	14,200	387,000	27.254	0.758	0.758	0.767	0.753	0.765	509,311	0.7599	0.55%
2013-09-18	0	27.05	27.05	27.45	27.05	27.05	2,000	54,100	27.050	0.754	0.754	0.765	0.754	0.754	71,734	0.7542	0.00%
2013-09-17	0	27.05	27.05	27.70	26.80	27.00	10,000	269,600	26.960	0.754	0.754	0.772	0.747	0.753	358,670	0.7517	5.25%
2013-09-16	0	25.70	25.70	26.30	-	-	0	0	-	0.717	0.717	0.733	-	-	0	-	0.00%
2013-09-13	0	25.70	25.65	26.30	25.50	25.80	22,000	565,800	25.718	0.717	0.715	0.733	0.711	0.719	789,073	0.7170	-2.28%
2013-09-12	0	26.30	26.30	26.70	26.00	26.00	8,000	208,000	26.000	0.733	0.733	0.744	0.725	0.725	286,936	0.7249	-1.87%
2013-09-11	0	26.80	26.10	26.90	-	-	0	0	-	0.747	0.728	0.750	-	-	0	-	0.00%
2013-09-10	0	26.80	26.40	26.90	26.80	26.80	2,531	67,299	26.590	0.747	0.736	0.750	0.747	0.747	90,779	0.7413	2.68%
2013-09-09	0	26.10	26.10	26.85	26.00	26.00	3,000	77,700	25.900	0.728	0.728	0.749	0.725	0.725	107,601	0.7221	0.77%
2013-09-06	0	25.90	25.85	26.05	25.90	25.90	6,000	155,400	25.900	0.722	0.721	0.726	0.722	0.722	215,202	0.7221	1.57%
2013-09-05	0	25.50	25.50	26.05	25.40	25.40	7,354,000	187,526,600	25.500	0.711	0.711	0.726	0.708	0.708	263,765,696	0.7110	1.59%
2013-09-04	0	25.10	24.85	26.00	-	-	0	0	-	0.700	0.693	0.725	-	-	0	-	0.00%
2013-09-03	0	25.10	24.80	26.00	25.10	25.10	2,000	50,200	25.100	0.700	0.691	0.725	0.700	0.700	71,734	0.6998	0.00%
2013-09-02	0	25.10	24.50	25.90	-	-	0	0	-	0.700	0.683	0.722	-	-	0	-	0.00%
2013-08-30	0	25.10	24.50	26.00	-	-	0	0	-	0.700	0.683	0.725	-	-	0	-	0.00%
2013-08-29	0	25.10	24.40	26.15	-	-	0	0	-	0.700	0.680	0.729	-	-	0	-	0.00%
2013-08-28	0	25.10	24.45	26.15	-	-	0	0	-	0.700	0.682	0.729	-	-	0	-	0.00%
2013-08-27	0	25.10	24.80	26.15	-	-	0	0	-	0.700	0.691	0.729	-	-	0	-	0.00%
2013-08-26	0	25.10	25.00	26.15	-	-	0	0	-	0.700	0.697	0.729	-	-	0	-	0.00%
2013-08-23	0	25.10	24.80	26.00	-	-	0	0	-	0.700	0.691	0.725	-	-	0	-	0.00%
2013-08-22	0	25.10	25.10	25.90	25.00	25.10	5,600	139,720	24.950	0.700	0.700	0.722	0.697	0.700	200,855	0.6956	-0.99%
2013-08-21	0	25.35	25.20	25.50	25.35	25.35	2,000	50,700	25.350	0.707	0.703	0.711	0.707	0.707	71,734	0.7068	-0.59%
2013-08-20	0	25.50	25.20	25.80	-	-	0	0	-	0.711	0.703	0.719	-	-	0	-	0.00%
2013-08-19	0	25.50	25.20	25.70	-	-	0	0	-	0.711	0.703	0.717	-	-	0	-	0.00%
2013-08-16	0	25.50	25.10	25.70	25.20	25.50	6,000	151,800	25.300	0.711	0.700	0.717	0.703	0.711	215,202	0.7054	0.79%
2013-08-15	0	25.30	25.30	25.90	25.20	25.20	2,000	50,400	25.200	0.705	0.705	0.722	0.703	0.703	71,734	0.7026	-1.56%
2013-08-13	0	25.70	25.10	26.00	-	-	0	0	-	0.717	0.700	0.725	-	-	0	-	0.00%
2013-08-12	0	25.70	25.20	26.00	-	-	0	0	-	0.717	0.703	0.725	-	-	0	-	0.00%
2013-08-09	0	25.70	25.60	25.90	25.60	25.70	8,000	205,000	25.625	0.717	0.714	0.722	0.714	0.717	286,936	0.7144	2.39%
2013-08-08	0	25.10	25.10	25.60	25.10	25.10	4,000	100,400	25.100	0.700	0.700	0.714	0.700	0.700	143,468	0.6998	-1.95%
2013-08-07	0	25.60	25.00	26.00	-	-	0	0	-	0.714	0.697	0.725	-	-	0	-	0.00%
2013-08-06	0	25.60	25.20	26.00	-	-	2,000	51,800	25.900	0.714	0.703	0.725	-	-	71,734	0.7221	0.00%
2013-08-05	0	25.60	25.30	26.00	25.20	25.60	13,922	351,302	25.234	0.714	0.705	0.725	0.703	0.714	499,340	0.7035	-1.54%
2013-08-02	0	26.00	25.50	26.80	-	-	0	0	-	0.725	0.711	0.747	-	-	0	-	0.00%
2013-08-01	0	26.00	25.50	27.00	-	-	0	0	-	0.725	0.711	0.753	-	-	0	-	0.00%
2013-07-31	0	26.00	25.80	26.80	26.00	26.00	6,656	173,056	26.000	0.725	0.719	0.747	0.725	0.725	238,731	0.7249	0.00%
2013-07-30	0	26.00	25.30	26.10	-	-	0	0	-	0.725	0.705	0.728	-	-	0	-	0.00%
2013-07-29	0	26.00	25.20	-	-	-	0	0	-	0.725	0.703	-	-	-	0	-	0.00%
2013-07-26	0	26.00	25.30	27.10	-	-	0	0	-	0.725	0.705	0.756	-	-	0	-	0.00%
2013-07-25	0	26.00	25.80	27.10	-	-	0	0	-	0.725	0.719	0.756	-	-	0	-	0.00%
2013-07-24	0	26.00	25.80	27.00	-	-	0	0	-	0.725	0.719	0.753	-	-	0	-	0.00%
2013-07-23	0	26.00	26.00	27.00	25.90	25.90	3,000	77,300	25.767	0.725	0.725	0.753	0.722	0.722	107,601	0.7184	0.00%
2013-07-22	0	26.00	25.50	27.20	-	-	0	0	-	0.725	0.711	0.758	-	-	0	-	0.00%
2013-07-19	0	26.00	25.50	27.20	-	-	0	0	-	0.725	0.711	0.758	-	-	0	-	0.00%
2013-07-18	0	26.00	25.60	27.20	-	-	0	0	-	0.725	0.714	0.758	-	-	0	-	0.00%
2013-07-17	0	26.00	25.80	26.50	-	-	0	0	-	0.725	0.719	0.739	-	-	0	-	0.00%
2013-07-16	0	26.00	25.80	27.20	-	-	0	0	-	0.725	0.719	0.758	-	-	0	-	0.00%
2013-07-15	0	26.00	25.80	27.20	-	-	0	0	-	0.725	0.719	0.758	-	-	0	-	0.00%
2013-07-12	0	26.00	25.80	27.00	26.00	26.00	2,000	52,000	26.000	0.725	0.719	0.753	0.725	0.725	71,734	0.7249	-0.38%
2013-07-11	0	26.10	26.10	27.20	26.10	26.10	2,000	52,200	26.100	0.728	0.728	0.758	0.728	0.728	71,734	0.7277	0.38%
2013-07-10	0	26.00	25.90	27.50	26.00	26.00	2,000	52,000	26.000	0.725	0.722	0.767	0.725	0.725	71,734	0.7249	-3.35%
2013-07-09	0	26.90	26.00	26.90	-	-	0	0	-	0.750	0.725	0.750	-	-	0	-	0.00%
2013-07-08	0	26.90	25.80	27.20	-	-	13	335	25.769	0.750	0.719	0.758	-	-	466	0.7185	0.00%
2013-07-05	0	26.90	26.00	27.90	26.90	26.90	4,001	107,626	26.900	0.750	0.725	0.778	0.750	0.750	143,504	0.7500	0.75%
2013-07-04	0	26.70	25.80	26.90	26.70	26.70	2,220	59,032	26.591	0.744	0.719	0.750	0.744	0.744	79,625	0.7414	0.00%
2013-07-03	0	26.70	25.80	26.90	26.70	26.70	2,000	53,400	26.700	0.744	0.719	0.750	0.744	0.744	71,734	0.7444	0.00%
2013-07-02	0	26.70	25.25	-	26.70	26.70	4,000	106,800	26.700	0.744	0.704	-	0.744	0.744	143,468	0.7444	2.30%
2013-06-28	0	26.10	25.50	-	-	-	0	0	-	0.728	0.711	-	-	-	0	-	0.00%
2013-06-27	0	26.10	26.10	26.80	-	-	0	0	-	0.728	0.728	0.747	-	-	0	-	0.38%
2013-06-26	0	26.00	26.00	26.70	-	-	0	0	-	0.725	0.725	0.744	-	-	0	-	0.00%
2013-06-25	0	26.00	25.90	26.20	25.90	26.00	32,000	829,800	25.931	0.725	0.722	0.730	0.722	0.725	1,147,743	0.7230	0.00%
2013-06-24	0	26.00	25.80	-	25.80	26.00	36,000	932,000	25.889	0.725	0.719	-	0.719	0.725	1,291,211	0.7218	0.39%
2013-06-21	0	25.90	25.80	26.00	25.90	25.90	10,000	259,000	25.900	0.722	0.719	0.725	0.722	0.722	358,670	0.7221	-0.38%
2013-06-20	0	26.00	25.80	26.40	26.00	26.20	20,000	522,000	26.100	0.725	0.719	0.736	0.725	0.730	717,339	0.7277	-0.76%
2013-06-19	0	26.20	26.20	26.80	-	-	0	0	-	0.730	0.730	0.747	-	-	0	-	0.00%
2013-06-18	0	26.20	26.20	27.00	26.20	26.20	5,000	130,800	26.160	0.730	0.730	0.753	0.730	0.730	179,335	0.7294	-2.24%
2013-06-17	0	26.80	26.00	26.80	25.90	26.80	8,000	209,000	26.125	0.747	0.725	0.747	0.722	0.747	286,936	0.7284	3.47%
2013-06-14	0	26.90	26.90	27.60	26.90	26.90	16,000	430,400	26.900	0.722	0.722	0.741	0.722	0.722	596,029	0.7221	0.00%
2013-06-13	0	26.90	26.90	27.20	26.90	27.00	38,000	1,025,200	26.979	0.722	0.722	0.730	0.722	0.725	1,415,568	0.7242	-1.10%
2013-06-11	0	27.20	26.80	27.40	27.20	27.40	42,000	1,144,600	27.252	0.730	0.719	0.736	0.730	0.736	1,564,575	0.7316	-1.09%
2013-06-10	0	27.50	27.20	27.70	27.40	27.50	18,300	501,650	27.413	0.738	0.730	0.744	0.736	0.738	681,708	0.7359	0.36%
2013-06-07	0	27.40	27.20	27.50	27.30	27.40	34,000	929,200	27.329	0.736	0.730	0.738	0.733	0.736	1,266,561	0.7336	0.37%
2013-06-06	0	27.30	27.10	27.30	27.20	27.30	22,000	598,600	27.209	0.733	0.727	0.733	0.730	0.733	819,539	0.7304	-0.36%
2013-06-05	0	27.40	27.20	27.40	27.00	27.40	6,000	162,800	27.133	0.736	0.730	0.736	0.725	0.736	223,511	0.7284	0.92%
2013-06-04	0	27.15	27.15	27.50	27.10	27.15	22,000	596,700	27.123	0.729	0.729	0.738	0.727	0.729	819,539	0.7281	-0.37%
2013-06-03	0	27.25	27.05	27.40	27.25	27.40	34,000	929,800	27.347	0.732	0.726	0.736	0.732	0.736	1,266,561	0.7341	-0.18%
2013-05-31	0	27.30	27.20	27.50	27.15	27.40	36,000	985,500	27.375	0.733	0.730	0.738	0.729	0.736	1,341,065	0.7349	-1.09%
2013-05-30	0	27.60	27.60	27.80	27.60	27.60	10,000	276,000	27.600	0.741	0.741	0.746	0.741	0.741	372,518	0.7409	-0.72%
2013-05-29	0	27.80	27.60	28.20	27.80	27.80	10,000	278,000	27.800	0.746	0.741	0.757	0.746	0.746	372,518	0.7463	0.00%
2013-05-28	0	27.80	27.50	28.00	27.60	27.80	6,000	166,400	27.733	0.746	0.738	0.752	0.741	0.746	223,511	0.7445	0.00%
2013-05-27	0	27.80	27.60	27.80	-	-	0	0	-	0.746	0.741	0.746	-	-	0	-	0.00%
2013-05-24	0	27.80	27.60	27.80	27.80	27.80	2,000	55,600	27.800	0.746	0.741	0.746	0.746	0.746	74,504	0.7463	1.09%
2013-05-23	0	27.50	27.40	28.00	27.50	27.80	18,000	496,200	27.567	0.738	0.736	0.752	0.738	0.746	670,532	0.7400	-1.08%
2013-05-22	0	27.80	27.40	27.90	27.80	27.80	8,000	222,400	27.800	0.746	0.736	0.749	0.746	0.746	298,014	0.7463	0.00%
2013-05-21	0	27.80	27.60	28.20	-	-	0	0	-	0.746	0.741	0.757	-	-	0	-	0.00%
2013-05-20	0	27.80	27.80	28.20	27.60	28.00	16,000	446,200	27.888	0.746	0.746	0.757	0.741	0.752	596,029	0.7486	-0.71%
2013-05-16	0	28.00	27.00	28.10	28.00	28.00	2,000	56,000	28.000	0.752	0.725	0.754	0.752	0.752	74,504	0.7516	1.82%
2013-05-15	0	27.50	27.50	28.20	-	-	0	0	-	0.738	0.738	0.757	-	-	0	-	0.36%
2013-05-14	0	27.40	27.40	28.00	-	-	0	0	-	0.736	0.736	0.752	-	-	0	-	0.00%
2013-05-13	0	27.40	27.40	28.30	-	-	0	0	-	0.736	0.736	0.760	-	-	0	-	0.00%
2013-05-10	0	27.40	27.40	28.40	27.40	27.40	3,000	82,000	27.333	0.736	0.736	0.762	0.736	0.736	111,755	0.7337	-0.72%
2013-05-09	0	27.60	27.50	28.80	27.60	27.70	6,000	166,600	27.767	0.741	0.738	0.773	0.741	0.744	223,511	0.7454	0.73%
2013-05-08	0	27.40	27.20	27.80	27.40	27.80	8,000	220,400	27.550	0.736	0.730	0.746	0.736	0.746	298,014	0.7396	-0.72%
2013-05-07	0	27.60	27.10	27.70	27.60	27.60	3,000	82,200	27.400	0.741	0.727	0.744	0.741	0.741	111,755	0.7355	0.36%
2013-05-06	0	27.50	27.20	27.70	27.10	27.50	10,000	273,000	27.300	0.738	0.730	0.744	0.727	0.738	372,518	0.7329	2.61%
2013-05-03	0	26.80	26.80	27.20	26.65	26.65	2,000	53,300	26.650	0.719	0.719	0.730	0.715	0.715	74,504	0.7154	-1.47%
2013-05-02	0	27.20	26.70	27.70	-	-	0	0	-	0.730	0.717	0.744	-	-	0	-	0.00%
2013-04-30	0	27.20	26.60	27.70	26.80	27.20	10,500	282,350	26.890	0.730	0.714	0.744	0.719	0.730	391,144	0.7219	1.12%
2013-04-29	0	26.90	26.30	27.70	-	-	0	0	-	0.722	0.706	0.744	-	-	0	-	0.00%
2013-04-26	0	26.90	26.80	27.70	26.60	26.90	5,105	136,116	26.663	0.722	0.719	0.744	0.714	0.722	190,170	0.7158	-1.47%
2013-04-25	0	27.30	26.75	27.80	-	-	0	0	-	0.733	0.718	0.746	-	-	0	-	0.00%
2013-04-24	0	27.30	26.80	27.50	27.30	27.30	2,000	54,600	27.300	0.733	0.719	0.738	0.733	0.733	74,504	0.7329	1.87%
2013-04-23	0	26.80	26.60	27.10	26.00	27.00	12,000	317,600	26.467	0.719	0.714	0.727	0.698	0.725	447,022	0.7105	-4.29%
2013-04-22	0	28.00	27.00	28.00	-	-	0	0	-	0.752	0.725	0.752	-	-	0	-	0.00%
2013-04-19	0	28.00	27.00	28.00	-	-	1,000	26,500	26.500	0.752	0.725	0.752	-	-	37,252	0.7114	-0.71%
2013-04-18	0	28.20	26.20	28.20	26.50	28.50	10,000	276,600	27.660	0.757	0.703	0.757	0.711	0.765	372,518	0.7425	8.88%
2013-04-17	0	25.90	25.70	26.40	25.80	25.90	4,000	103,400	25.850	0.695	0.690	0.709	0.693	0.695	149,007	0.6939	0.78%
2013-04-16	0	25.70	25.50	25.80	25.70	25.70	2,000	51,400	25.700	0.690	0.685	0.693	0.690	0.690	74,504	0.6899	0.78%
2013-04-15	0	25.50	25.50	25.80	25.50	25.50	16,000	408,000	25.500	0.685	0.685	0.693	0.685	0.685	596,029	0.6845	-0.78%
2013-04-12	0	25.70	25.60	26.60	25.70	25.70	2,000	51,400	25.700	0.690	0.687	0.714	0.690	0.690	74,504	0.6899	0.78%
2013-04-11	0	25.50	25.30	26.10	-	-	0	0	-	0.685	0.679	0.701	-	-	0	-	0.00%
2013-04-10	0	25.50	25.30	25.60	25.50	25.50	2,000	51,000	25.500	0.685	0.679	0.687	0.685	0.685	74,504	0.6845	2.00%
2013-04-09	0	25.00	24.90	25.80	-	-	0	0	-	0.671	0.668	0.693	-	-	0	-	0.00%
2013-04-08	0	25.00	24.75	25.50	24.85	25.00	6,000	149,500	24.917	0.671	0.664	0.685	0.667	0.671	223,511	0.6689	1.21%
2013-04-05	0	24.70	24.50	25.00	24.55	24.70	6,000	147,600	24.600	0.663	0.658	0.671	0.659	0.663	223,511	0.6604	0.00%
2013-04-03	0	24.70	24.65	25.00	24.70	25.00	19,631	486,085	24.761	0.663	0.662	0.671	0.663	0.671	731,290	0.6647	-1.59%
2013-04-02	0	25.10	25.10	25.50	25.00	25.00	2,000	50,000	25.000	0.674	0.674	0.685	0.671	0.671	74,504	0.6711	-1.95%
2013-03-28	0	25.60	25.00	25.60	24.60	25.80	12,000	298,000	24.833	0.687	0.671	0.687	0.660	0.693	447,022	0.6666	8.47%
2013-03-27	0	23.60	23.20	24.10	-	-	0	0	-	0.634	0.623	0.647	-	-	0	-	0.00%
2013-03-26	0	23.60	23.20	24.10	-	-	0	0	-	0.634	0.623	0.647	-	-	0	-	0.00%
2013-03-25	0	23.60	23.40	24.10	-	-	0	0	-	0.634	0.628	0.647	-	-	0	-	0.00%
2013-03-22	0	23.60	23.60	24.10	23.50	23.50	2,000	47,000	23.500	0.634	0.634	0.647	0.631	0.631	74,504	0.6308	-2.88%
2013-03-21	0	24.30	23.90	24.50	-	-	0	0	-	0.652	0.642	0.658	-	-	0	-	0.00%
2013-03-20	0	24.30	24.00	24.80	-	-	0	0	-	0.652	0.644	0.666	-	-	0	-	0.00%
2013-03-19	0	24.30	23.60	24.30	24.10	24.30	4,000	96,800	24.200	0.652	0.634	0.652	0.647	0.652	149,007	0.6496	4.29%
2013-03-18	0	23.30	23.10	23.80	23.30	23.90	14,000	331,900	23.707	0.625	0.620	0.639	0.625	0.642	521,525	0.6364	-5.67%
2013-03-15	0	24.70	24.00	24.90	24.70	24.70	2,000	49,400	24.700	0.663	0.644	0.668	0.663	0.663	74,504	0.6631	0.00%
2013-03-14	0	24.70	24.00	25.20	-	-	0	0	-	0.663	0.644	0.676	-	-	0	-	0.00%
2013-03-13	0	24.70	24.00	24.70	-	-	0	0	-	0.663	0.644	0.663	-	-	0	-	0.00%
2013-03-12	0	24.70	24.15	28.00	-	-	0	0	-	0.663	0.648	0.752	-	-	0	-	0.00%
2013-03-11	0	24.70	24.20	24.70	24.70	24.70	2,000	49,400	24.700	0.663	0.650	0.663	0.663	0.663	74,504	0.6631	0.00%
2013-03-08	0	24.70	24.30	25.20	-	-	0	0	-	0.663	0.652	0.676	-	-	0	-	0.00%
2013-03-07	0	24.70	24.50	24.90	24.30	24.70	5,000	122,000	24.400	0.663	0.658	0.668	0.652	0.663	186,259	0.6550	0.82%
2013-03-06	0	24.50	24.50	25.20	-	-	0	0	-	0.658	0.658	0.676	-	-	0	-	0.82%
2013-03-05	0	24.30	24.30	25.50	24.05	24.05	6,000	144,300	24.050	0.652	0.652	0.685	0.646	0.646	223,511	0.6456	-0.82%
2013-03-04	0	24.50	24.25	25.00	-	-	0	0	-	0.658	0.651	0.671	-	-	0	-	0.00%
2013-03-01	0	24.50	24.15	25.00	-	-	0	0	-	0.658	0.648	0.671	-	-	0	-	0.00%
2013-02-28	0	24.50	24.30	26.40	-	-	0	0	-	0.658	0.652	0.709	-	-	0	-	0.00%
2013-02-27	0	24.50	24.10	24.60	24.30	24.50	5,000	121,500	24.300	0.658	0.647	0.660	0.652	0.658	186,259	0.6523	2.08%
2013-02-26	0	24.00	23.90	24.30	24.00	24.00	2,000	48,000	24.000	0.644	0.642	0.652	0.644	0.644	74,504	0.6443	-4.00%
2013-02-25	0	25.00	24.20	25.00	-	-	0	0	-	0.671	0.650	0.671	-	-	0	-	-0.40%
2013-02-22	0	25.10	24.30	25.10	-	-	0	0	-	0.674	0.652	0.674	-	-	0	-	0.00%
2013-02-21	0	25.10	24.40	25.10	-	-	0	0	-	0.674	0.655	0.674	-	-	0	-	0.00%
2013-02-20	0	25.10	25.00	25.40	24.00	25.10	9,000	221,300	24.589	0.674	0.671	0.682	0.644	0.674	335,266	0.6601	-1.57%
2013-02-19	0	25.50	25.00	25.60	-	-	0	0	-	0.685	0.671	0.687	-	-	0	-	0.00%
2013-02-18	0	25.50	25.20	25.80	-	-	0	0	-	0.685	0.676	0.693	-	-	0	-	0.00%
2013-02-15	0	25.50	25.25	26.30	-	-	0	0	-	0.685	0.678	0.706	-	-	0	-	0.00%
2013-02-14	0	25.50	25.20	26.20	-	-	0	0	-	0.685	0.676	0.703	-	-	0	-	0.00%
2013-02-08	0	25.50	25.20	26.00	-	-	4,406	111,350	25.272	0.685	0.676	0.698	-	-	164,131	0.6784	0.00%
2013-02-07	0	25.50	25.35	25.90	25.50	25.50	6,000	153,000	25.500	0.685	0.681	0.695	0.685	0.685	223,511	0.6845	-1.92%
2013-02-06	0	26.00	25.45	26.20	26.00	26.00	2,000	52,000	26.000	0.698	0.683	0.703	0.698	0.698	74,504	0.6980	0.78%
2013-02-05	0	25.80	25.55	26.10	25.80	25.80	9,224	236,125	25.599	0.693	0.686	0.701	0.693	0.693	343,611	0.6872	-1.90%
2013-02-04	0	26.30	26.00	26.85	26.30	26.30	2,000	52,600	26.300	0.706	0.698	0.721	0.706	0.706	74,504	0.7060	0.00%
2013-02-01	0	26.30	26.20	26.75	26.30	26.30	3,612	95,253	26.371	0.706	0.703	0.718	0.706	0.706	134,553	0.7079	-2.23%
2013-01-31	0	26.90	26.05	27.00	-	-	0	0	-	0.722	0.699	0.725	-	-	0	-	0.00%
2013-01-30	0	26.90	26.05	26.90	25.90	26.90	4,290	113,096	26.363	0.722	0.699	0.722	0.695	0.722	159,810	0.7077	3.46%
2013-01-29	0	26.00	26.00	26.50	26.00	26.00	2,000	52,000	26.000	0.698	0.698	0.711	0.698	0.698	74,504	0.6980	0.00%
2013-01-28	0	26.00	25.80	26.30	26.00	26.00	4,000	104,000	26.000	0.698	0.693	0.706	0.698	0.698	149,007	0.6980	-0.38%
2013-01-25	0	26.10	26.10	26.60	26.10	26.30	16,000	418,100	26.131	0.701	0.701	0.714	0.701	0.706	596,029	0.7015	-0.95%
2013-01-24	0	26.35	26.30	27.00	26.35	26.35	4,000	105,400	26.350	0.707	0.706	0.725	0.707	0.707	149,007	0.7073	-0.19%
2013-01-23	0	26.40	26.40	26.90	26.25	26.75	8,000	212,000	26.500	0.709	0.709	0.722	0.705	0.718	298,014	0.7114	-1.31%
2013-01-22	0	26.75	26.55	27.00	26.75	26.75	4,400	117,520	26.709	0.718	0.713	0.725	0.718	0.718	163,908	0.7170	0.38%
2013-01-21	0	26.65	26.30	27.20	26.65	26.65	2,000	53,300	26.650	0.715	0.706	0.730	0.715	0.715	74,504	0.7154	-0.37%
2013-01-18	0	26.75	26.75	27.05	26.60	26.60	2,000	53,200	26.600	0.718	0.718	0.726	0.714	0.714	74,504	0.7141	0.19%
2013-01-17	0	26.70	26.65	27.00	26.25	27.25	6,000	160,400	26.733	0.717	0.715	0.725	0.705	0.732	223,511	0.7176	1.91%
2013-01-16	0	26.20	26.00	26.60	26.20	26.20	5,020	131,316	26.159	0.703	0.698	0.714	0.703	0.703	187,004	0.7022	-1.87%
2013-01-15	0	26.70	26.20	26.70	-	-	0	0	-	0.717	0.703	0.717	-	-	0	-	0.00%
2013-01-14	0	26.70	26.40	26.70	26.65	26.70	8,000	213,300	26.663	0.717	0.709	0.717	0.715	0.717	298,014	0.7157	1.33%
2013-01-11	0	26.35	26.00	26.75	26.35	26.35	4,000	105,400	26.350	0.707	0.698	0.718	0.707	0.707	149,007	0.7073	-2.04%
2013-01-10	0	26.90	26.40	26.90	26.20	26.90	8,000	213,000	26.625	0.722	0.709	0.722	0.703	0.722	298,014	0.7147	2.28%
2013-01-09	0	26.30	26.00	26.30	-	-	0	0	-	0.706	0.698	0.706	-	-	0	-	0.00%
2013-01-08	0	26.30	26.10	26.30	25.95	26.30	9,991	260,365	26.060	0.706	0.701	0.706	0.697	0.706	372,183	0.6996	1.15%
2013-01-07	0	26.00	26.00	26.30	25.95	26.00	54,000	1,403,800	25.996	0.698	0.698	0.706	0.697	0.698	2,011,597	0.6979	-1.14%
2013-01-04	0	26.30	25.60	26.40	26.30	26.30	6,000	157,800	26.300	0.706	0.687	0.709	0.706	0.706	223,511	0.7060	2.14%
2013-01-03	0	25.75	25.30	25.95	-	-	0	0	-	0.691	0.679	0.697	-	-	0	-	0.00%
2013-01-02	0	25.75	25.55	25.90	25.10	25.80	17,742	452,272	25.492	0.691	0.686	0.695	0.674	0.693	660,921	0.6843	1.78%
2012-12-31	0	25.30	24.60	25.60	-	-	0	0	-	0.679	0.660	0.687	-	-	0	-	0.00%
2012-12-28	0	25.30	25.20	25.90	25.30	25.90	8,000	204,600	25.575	0.679	0.676	0.695	0.679	0.695	298,014	0.6865	-1.56%
2012-12-27	0	25.70	25.60	26.20	25.50	26.00	20,000	515,600	25.780	0.690	0.687	0.703	0.685	0.698	745,036	0.6920	2.80%
2012-12-24	0	25.00	24.50	25.40	24.00	25.00	12,000	294,800	24.567	0.671	0.658	0.682	0.644	0.671	447,022	0.6595	6.84%
2012-12-21	0	23.40	23.30	24.00	-	-	0	0	-	0.628	0.625	0.644	-	-	0	-	0.00%
2012-12-20	0	23.40	23.30	24.00	23.40	23.60	12,000	282,200	23.517	0.628	0.625	0.644	0.628	0.634	447,022	0.6313	-1.27%
2012-12-19	0	23.70	23.70	24.20	23.60	23.90	4,000	95,000	23.750	0.636	0.636	0.650	0.634	0.642	149,007	0.6376	-2.07%
2012-12-18	0	24.20	23.80	25.20	-	-	0	0	-	0.650	0.639	0.676	-	-	0	-	0.00%
2012-12-17	0	24.20	24.10	25.20	-	-	0	0	-	0.650	0.647	0.676	-	-	0	-	0.00%
2012-12-14	0	24.20	24.10	24.80	24.20	24.20	2,000	48,400	24.200	0.650	0.647	0.666	0.650	0.650	74,504	0.6496	0.00%
2012-12-13	0	24.20	24.20	24.45	23.55	23.85	5,000	118,150	23.630	0.650	0.650	0.656	0.632	0.640	186,259	0.6343	1.26%
2012-12-12	0	23.90	23.90	25.20	23.90	23.90	4,000	95,600	23.900	0.642	0.642	0.676	0.642	0.642	149,007	0.6416	-2.45%
2012-12-11	0	24.50	23.80	24.50	-	-	0	0	-	0.658	0.639	0.658	-	-	0	-	0.00%
2012-12-10	0	24.50	24.00	24.75	-	-	0	0	-	0.658	0.644	0.664	-	-	0	-	0.00%
2012-12-07	0	24.50	24.00	24.50	-	-	0	0	-	0.658	0.644	0.658	-	-	0	-	0.00%
2012-12-06	0	24.50	24.00	24.75	23.85	24.50	30,416	732,538	24.084	0.658	0.644	0.664	0.640	0.658	1,133,051	0.6465	2.51%
2012-12-05	0	23.90	23.85	23.90	23.90	24.50	6,000	144,800	24.133	0.642	0.640	0.642	0.642	0.658	223,511	0.6478	0.84%
2012-12-04	0	23.70	23.40	24.45	-	-	200,000	4,600,000	23.000	0.636	0.628	0.656	-	-	7,450,359	0.6174	0.00%
2012-12-03	0	23.70	23.60	24.50	23.70	24.50	166,000	3,685,400	22.201	0.636	0.634	0.658	0.636	0.658	6,183,798	0.5960	0.85%
2012-11-30	0	23.50	23.20	23.50	23.20	23.50	10,000	233,800	23.380	0.631	0.623	0.631	0.623	0.631	372,518	0.6276	2.17%
2012-11-29	0	23.00	23.00	23.40	22.85	22.90	4,000	91,500	22.875	0.617	0.617	0.628	0.613	0.615	149,007	0.6141	0.66%
2012-11-28	0	22.85	22.70	22.95	22.85	22.85	3,934	89,408	22.727	0.613	0.609	0.616	0.613	0.613	146,549	0.6101	-2.35%
2012-11-27	0	23.40	23.10	23.50	-	-	0	0	-	0.628	0.620	0.631	-	-	0	-	0.00%
2012-11-26	0	23.40	23.40	23.50	23.20	23.20	2,000	46,400	23.200	0.628	0.628	0.631	0.623	0.623	74,504	0.6228	0.86%
2012-11-23	0	23.20	23.10	23.45	23.20	23.20	12,000	278,400	23.200	0.623	0.620	0.629	0.623	0.623	447,022	0.6228	0.87%
2012-11-22	0	23.00	22.80	23.40	22.75	23.00	6,000	137,500	22.917	0.617	0.612	0.628	0.611	0.617	223,511	0.6152	1.77%
2012-11-21	0	22.60	22.60	22.75	22.20	22.40	9,000	200,500	22.278	0.607	0.607	0.611	0.596	0.601	335,266	0.5980	0.89%
2012-11-20	0	22.40	21.70	22.75	-	-	0	0	-	0.601	0.583	0.611	-	-	0	-	0.00%
2012-11-19	0	22.40	21.90	22.75	-	-	0	0	-	0.601	0.588	0.611	-	-	0	-	0.00%
2012-11-16	0	22.40	21.70	22.50	-	-	0	0	-	0.601	0.583	0.604	-	-	0	-	0.00%
2012-11-15	0	22.40	21.70	22.75	-	-	0	0	-	0.601	0.583	0.611	-	-	0	-	0.00%
2012-11-14	0	22.40	21.70	22.85	-	-	0	0	-	0.601	0.583	0.613	-	-	0	-	0.00%
2012-11-13	0	22.40	21.70	22.85	-	-	0	0	-	0.601	0.583	0.613	-	-	0	-	0.00%
2012-11-12	0	22.40	22.00	22.85	-	-	0	0	-	0.601	0.591	0.613	-	-	0	-	0.00%
2012-11-09	0	22.40	21.70	22.70	22.30	22.40	4,000	89,400	22.350	0.601	0.583	0.609	0.599	0.601	149,007	0.6000	-0.44%
2012-11-08	0	22.50	22.00	22.80	21.70	22.80	14,000	315,200	22.514	0.604	0.591	0.612	0.583	0.612	521,525	0.6044	-1.75%
2012-11-07	0	22.90	22.90	23.30	22.80	23.20	14,000	320,700	22.907	0.615	0.615	0.625	0.612	0.623	521,525	0.6149	1.78%
2012-11-06	0	22.50	22.30	22.50	22.00	22.50	8,000	178,200	22.275	0.604	0.599	0.604	0.591	0.604	298,014	0.5980	1.81%
2012-11-05	0	22.10	22.00	22.20	21.90	22.10	18,000	395,000	21.944	0.593	0.591	0.596	0.588	0.593	670,532	0.5891	1.38%
2012-11-02	0	21.80	21.60	21.95	21.50	21.80	18,000	391,400	21.744	0.585	0.580	0.589	0.577	0.585	670,532	0.5837	2.83%
2012-11-01	0	21.20	20.85	21.50	20.70	21.20	26,000	545,000	20.962	0.569	0.560	0.577	0.556	0.569	968,547	0.5627	3.41%
2012-10-31	0	20.50	20.20	21.00	-	-	0	0	-	0.550	0.542	0.564	-	-	0	-	0.00%
2012-10-30	0	20.50	19.92	21.00	20.50	20.50	8,000	164,000	20.500	0.550	0.535	0.564	0.550	0.550	298,014	0.5503	-2.38%
2012-10-29	0	21.00	20.00	21.00	-	-	2,000	40,200	20.100	0.564	0.537	0.564	-	-	74,504	0.5396	0.00%
2012-10-26	0	21.00	20.20	21.00	-	-	0	0	-	0.564	0.542	0.564	-	-	0	-	0.00%
2012-10-25	0	21.00	20.80	21.00	-	-	0	0	-	0.564	0.558	0.564	-	-	0	-	0.00%
2012-10-24	0	21.00	21.00	21.30	-	-	2,300	48,210	20.961	0.564	0.564	0.572	-	-	85,679	0.5627	0.00%
2012-10-22	0	21.00	21.00	21.50	20.80	20.95	14,000	292,000	20.857	0.564	0.564	0.577	0.558	0.562	521,525	0.5599	-0.24%
2012-10-19	0	21.05	20.95	21.50	21.05	21.05	4,000	84,200	21.050	0.565	0.562	0.577	0.565	0.565	149,007	0.5651	0.24%
2012-10-18	0	21.00	21.10	21.50	21.00	21.05	7,595	158,638	20.887	0.564	0.566	0.577	0.564	0.565	282,927	0.5607	0.00%
2012-10-17	0	21.00	20.80	21.20	20.80	21.00	10,000	209,200	20.920	0.564	0.558	0.569	0.558	0.564	372,518	0.5616	2.94%
2012-10-16	0	20.40	20.40	20.50	20.30	20.40	4,000	81,400	20.350	0.548	0.548	0.550	0.545	0.548	149,007	0.5463	2.00%
2012-10-15	0	20.00	20.00	20.30	20.00	20.00	2,000	40,000	20.000	0.537	0.537	0.545	0.537	0.537	74,504	0.5369	0.00%
2012-10-12	0	20.00	19.82	20.00	20.00	20.00	6,000	120,000	20.000	0.537	0.532	0.537	0.537	0.537	223,511	0.5369	0.50%
2012-10-11	0	19.90	19.80	20.00	19.90	19.90	6,000	119,400	19.900	0.534	0.532	0.537	0.534	0.534	223,511	0.5342	0.00%
2012-10-10	0	19.90	19.60	20.00	19.60	19.90	8,640	170,624	19.748	0.534	0.526	0.537	0.526	0.534	321,856	0.5301	0.51%
2012-10-09	0	19.80	19.70	20.00	-	-	0	0	-	0.532	0.529	0.537	-	-	0	-	0.00%
2012-10-08	0	19.80	19.60	20.20	19.80	19.80	4,000	79,200	19.800	0.532	0.526	0.542	0.532	0.532	149,007	0.5315	0.61%
2012-10-05	0	19.68	19.68	20.20	-	-	0	0	-	0.528	0.528	0.542	-	-	0	-	0.41%
2012-10-04	0	19.60	19.60	20.00	19.52	19.80	13,000	255,080	19.622	0.526	0.526	0.537	0.524	0.532	484,273	0.5267	0.51%
2012-10-03	0	19.50	19.20	19.80	-	-	0	0	-	0.523	0.515	0.532	-	-	0	-	0.00%
2012-09-28	0	19.50	19.22	19.50	19.80	19.80	2,000	39,600	19.800	0.523	0.516	0.523	0.532	0.532	74,504	0.5315	2.09%
2012-09-27	0	19.10	19.08	19.50	18.76	19.10	18,000	342,400	19.022	0.513	0.512	0.523	0.504	0.513	670,532	0.5106	1.81%
2012-09-26	0	18.76	18.44	19.00	-	-	0	0	-	0.504	0.495	0.510	-	-	0	-	0.00%
2012-09-25	0	18.76	18.76	19.18	18.74	18.76	6,000	112,520	18.753	0.504	0.504	0.515	0.503	0.504	223,511	0.5034	0.59%
2012-09-24	0	18.65	18.60	19.00	-	-	0	0	-	0.501	0.499	0.510	-	-	0	-	0.00%
2012-09-21	0	18.80	18.48	19.16	18.36	18.80	38,000	705,920	18.577	0.501	0.492	0.510	0.489	0.501	1,426,953	0.4947	3.07%
2012-09-20	0	18.24	18.22	18.36	18.24	18.30	257,684	4,706,600	18.265	0.486	0.485	0.489	0.486	0.487	9,676,397	0.4864	0.22%
2012-09-19	0	18.20	18.20	18.36	18.20	18.20	4,000	72,800	18.200	0.485	0.485	0.489	0.485	0.485	150,206	0.4847	-0.11%
2012-09-18	0	18.22	18.22	18.38	18.22	18.22	5,100	92,570	18.151	0.485	0.485	0.489	0.485	0.485	191,512	0.4834	0.11%
2012-09-17	0	18.20	18.20	18.40	-	-	0	0	-	0.485	0.485	0.490	-	-	0	-	0.33%
2012-09-14	0	18.14	18.08	18.18	18.00	18.14	144,000	2,599,000	18.049	0.483	0.481	0.484	0.479	0.483	5,407,403	0.4806	1.23%
2012-09-13	0	17.92	17.92	18.00	17.92	18.00	12,000	215,520	17.960	0.477	0.477	0.479	0.477	0.479	450,617	0.4783	-0.44%
2012-09-12	0	18.00	17.80	18.00	-	-	0	0	-	0.479	0.474	0.479	-	-	0	-	0.00%
2012-09-11	0	18.00	17.62	18.00	-	-	0	0	-	0.479	0.469	0.479	-	-	0	-	0.00%
2012-09-10	0	18.00	17.60	18.00	18.00	18.00	204,000	3,672,000	18.000	0.479	0.469	0.479	0.479	0.479	7,660,487	0.4793	-0.99%
2012-09-07	0	18.18	17.80	18.20	18.18	18.18	280,000	5,040,360	18.001	0.484	0.474	0.485	0.484	0.484	10,514,394	0.4794	1.00%
2012-09-06	0	18.00	17.80	18.00	18.00	18.00	422,484	7,604,712	18.000	0.479	0.474	0.479	0.479	0.479	15,864,869	0.4793	2.27%
2012-09-05	0	17.60	17.50	18.00	17.60	17.60	2,000	35,200	17.600	0.469	0.466	0.479	0.469	0.469	75,103	0.4687	-1.12%
2012-09-04	0	17.80	17.60	17.98	-	-	0	0	-	0.474	0.469	0.479	-	-	0	-	0.00%
2012-09-03	0	17.80	17.80	18.48	17.50	17.50	502,000	9,035,000	17.998	0.474	0.474	0.492	0.466	0.466	18,850,806	0.4793	-1.00%
2012-08-31	0	17.98	17.80	18.00	-	-	0	0	-	0.479	0.474	0.479	-	-	0	-	0.00%
2012-08-30	0	17.98	17.20	18.80	17.60	17.98	506,000	9,107,120	17.998	0.479	0.458	0.501	0.469	0.479	19,001,012	0.4793	-0.11%
2012-08-29	0	18.00	17.10	18.00	-	-	0	0	-	0.479	0.455	0.479	-	-	0	-	0.00%
2012-08-28	0	18.00	17.60	18.28	18.00	18.00	4,000	72,000	18.000	0.479	0.469	0.487	0.479	0.479	150,206	0.4793	0.00%
2012-08-27	0	18.00	17.06	18.00	-	-	0	0	-	0.479	0.454	0.479	-	-	0	-	0.00%
2012-08-24	0	18.00	18.00	22.00	-	-	0	0	-	0.479	0.479	0.586	-	-	0	-	1.69%
2012-08-23	0	17.70	17.50	18.50	-	-	0	0	-	0.471	0.466	0.493	-	-	0	-	0.00%
2012-08-22	0	17.70	17.02	17.80	-	-	0	0	-	0.471	0.453	0.474	-	-	0	-	0.00%
2012-08-21	0	17.70	17.02	-	-	-	0	0	-	0.471	0.453	-	-	-	0	-	0.00%
2012-08-20	0	17.70	17.02	18.00	-	-	0	0	-	0.471	0.453	0.479	-	-	0	-	0.00%
2012-08-17	0	17.70	17.00	18.10	-	-	0	0	-	0.471	0.453	0.482	-	-	0	-	0.00%
2012-08-16	0	17.70	17.02	18.00	-	-	0	0	-	0.471	0.453	0.479	-	-	0	-	0.00%
2012-08-15	0	17.70	17.02	-	-	-	0	0	-	0.471	0.453	-	-	-	0	-	0.00%
2012-08-14	0	17.70	17.02	17.70	-	-	0	0	-	0.471	0.453	0.471	-	-	0	-	0.00%
2012-08-13	0	17.70	17.02	18.00	-	-	0	0	-	0.471	0.453	0.479	-	-	0	-	0.00%
2012-08-10	0	17.70	17.30	18.00	-	-	0	0	-	0.471	0.461	0.479	-	-	0	-	0.00%
2012-08-09	0	17.70	17.20	18.00	-	-	0	0	-	0.471	0.458	0.479	-	-	0	-	0.00%
2012-08-08	0	17.70	17.02	17.90	-	-	0	0	-	0.471	0.453	0.477	-	-	0	-	0.00%
2012-08-07	0	17.70	18.00	22.00	17.70	17.70	2,000	35,400	17.700	0.471	0.479	0.586	0.471	0.471	75,103	0.4714	2.31%
2012-08-06	0	17.30	17.66	17.70	-	-	0	0	-	0.461	0.470	0.471	-	-	0	-	0.00%
2012-08-03	0	17.30	17.00	17.70	-	-	0	0	-	0.461	0.453	0.471	-	-	0	-	0.00%
2012-08-02	0	17.30	17.00	17.70	-	-	0	0	-	0.461	0.453	0.471	-	-	0	-	0.00%
2012-08-01	0	17.30	17.00	17.70	-	-	0	0	-	0.461	0.453	0.471	-	-	0	-	0.00%
2012-07-31	0	17.30	17.00	17.70	-	-	0	0	-	0.461	0.453	0.471	-	-	0	-	0.00%
2012-07-30	0	17.30	17.46	17.50	-	-	0	0	-	0.461	0.465	0.466	-	-	0	-	0.00%
2012-07-27	0	17.30	17.00	17.50	-	-	0	0	-	0.461	0.453	0.466	-	-	0	-	0.00%
2012-07-26	0	17.30	17.30	17.40	-	-	0	0	-	0.461	0.461	0.463	-	-	0	-	1.76%
2012-07-25	0	17.00	17.00	17.40	17.00	17.00	2,000	34,000	17.000	0.453	0.453	0.463	0.453	0.453	75,103	0.4527	0.00%
2012-07-24	0	17.00	17.00	17.60	17.00	17.00	14,000	238,000	17.000	0.453	0.453	0.469	0.453	0.453	525,720	0.4527	-1.16%
2012-07-23	0	17.20	17.00	17.60	-	-	0	0	-	0.458	0.453	0.469	-	-	0	-	0.00%
2012-07-20	0	17.20	17.00	17.58	17.10	17.30	4,000	68,800	17.200	0.458	0.453	0.468	0.455	0.461	150,206	0.4580	0.12%
2012-07-19	0	17.18	17.10	17.58	-	-	0	0	-	0.458	0.455	0.468	-	-	0	-	0.00%
2012-07-18	0	17.18	17.00	17.50	-	-	0	0	-	0.458	0.453	0.466	-	-	0	-	0.00%
2012-07-17	0	17.18	17.10	17.20	-	-	0	0	-	0.458	0.455	0.458	-	-	0	-	0.00%
2012-07-16	0	17.18	17.18	17.38	-	-	0	0	-	0.458	0.458	0.463	-	-	0	-	1.06%
2012-07-13	0	17.00	17.00	17.38	17.00	17.00	21,500	365,020	16.978	0.453	0.453	0.463	0.453	0.453	807,355	0.4521	0.00%
2012-07-12	0	17.00	17.00	17.38	17.00	17.02	6,000	102,080	17.013	0.453	0.453	0.463	0.453	0.453	225,308	0.4531	0.00%
2012-07-11	0	17.00	17.00	17.20	-	-	0	0	-	0.453	0.453	0.458	-	-	0	-	0.12%
2012-07-10	0	16.98	16.94	17.28	16.98	16.98	2,800	47,432	16.940	0.452	0.451	0.460	0.452	0.452	105,144	0.4511	0.47%
2012-07-09	0	16.90	16.72	17.16	16.90	16.90	7,260	122,316	16.848	0.450	0.445	0.457	0.450	0.450	272,623	0.4487	-3.43%
2012-07-06	0	17.50	17.36	18.88	17.50	17.50	4,000	70,000	17.500	0.466	0.462	0.503	0.466	0.466	150,206	0.4660	0.00%
2012-07-05	0	17.50	17.12	18.80	-	-	15	270	18.000	0.466	0.456	0.501	-	-	563	0.4793	0.00%
2012-07-04	0	17.50	17.30	-	-	-	0	0	-	0.466	0.461	-	-	-	0	-	0.00%
2012-07-03	0	17.50	17.22	-	-	-	0	0	-	0.466	0.459	-	-	-	0	-	0.00%
2012-06-29	0	17.50	17.32	17.70	-	-	0	0	-	0.466	0.461	0.471	-	-	0	-	0.00%
2012-06-28	0	17.50	17.26	17.70	-	-	0	0	-	0.466	0.460	0.471	-	-	0	-	0.00%
2012-06-27	0	17.50	17.16	-	-	-	0	0	-	0.466	0.457	-	-	-	0	-	0.00%
2012-06-26	0	17.50	17.20	17.88	-	-	0	0	-	0.466	0.458	0.476	-	-	0	-	0.00%
2012-06-25	0	17.50	17.24	-	-	-	0	0	-	0.466	0.459	-	-	-	0	-	0.00%
2012-06-22	0	17.50	17.16	17.90	-	-	0	0	-	0.466	0.457	0.477	-	-	0	-	0.00%
2012-06-21	0	17.50	17.24	-	-	-	0	0	-	0.466	0.459	-	-	-	0	-	0.00%
2012-06-20	0	17.50	17.32	-	-	-	0	0	-	0.466	0.461	-	-	-	0	-	0.00%
2012-06-19	0	17.50	17.12	-	-	-	0	0	-	0.466	0.456	-	-	-	0	-	0.00%
2012-06-18	0	17.50	17.20	-	-	-	0	0	-	0.466	0.458	-	-	-	0	-	0.00%
2012-06-15	0	17.50	17.20	17.80	-	-	66,000	1,122,000	17.000	0.466	0.458	0.474	-	-	2,478,393	0.4527	0.00%
2012-06-14	0	17.50	17.10	17.80	-	-	0	0	-	0.466	0.455	0.474	-	-	0	-	0.00%
2012-06-13	0	17.50	17.10	17.80	-	-	0	0	-	0.466	0.455	0.474	-	-	0	-	0.00%
2012-06-12	0	17.50	17.10	17.50	-	-	0	0	-	0.466	0.455	0.466	-	-	0	-	0.00%
2012-06-11	0	17.50	17.10	17.70	17.50	17.50	44,000	770,000	17.500	0.466	0.455	0.471	0.466	0.466	1,652,262	0.4660	1.74%
2012-06-08	0	17.60	17.50	17.80	-	-	0	0	-	0.458	0.455	0.463	-	-	0	-	0.00%
2012-06-07	0	17.60	17.50	17.70	-	-	0	0	-	0.458	0.455	0.461	-	-	0	-	0.00%
2012-06-06	0	17.60	17.50	18.90	-	-	0	0	-	0.458	0.455	0.492	-	-	0	-	0.00%
2012-06-05	0	17.60	17.60	17.88	-	-	0	0	-	0.458	0.458	0.465	-	-	0	-	0.57%
2012-06-04	0	17.50	17.50	17.60	17.50	17.60	14,000	245,480	17.534	0.455	0.455	0.458	0.455	0.458	537,946	0.4563	-0.57%
2012-06-01	0	17.60	17.60	18.08	17.60	17.60	10,000	176,000	17.600	0.458	0.458	0.471	0.458	0.458	384,247	0.4580	-2.11%
2012-05-31	0	17.98	17.60	17.98	-	-	0	0	-	0.468	0.458	0.468	-	-	0	-	-0.11%
2012-05-30	0	18.00	17.60	18.30	-	-	0	0	-	0.468	0.458	0.476	-	-	0	-	0.00%
2012-05-29	0	18.00	17.62	18.20	17.60	18.00	6,000	107,200	17.867	0.468	0.459	0.474	0.458	0.468	230,548	0.4650	2.27%
2012-05-28	0	17.60	17.60	18.00	-	-	556	9,674	17.399	0.458	0.458	0.468	-	-	21,364	0.4528	0.00%
2012-05-25	0	17.60	17.60	17.98	-	-	0	0	-	0.458	0.458	0.468	-	-	0	-	0.00%
2012-05-24	0	17.60	17.60	18.00	-	-	0	0	-	0.458	0.458	0.468	-	-	0	-	0.00%
2012-05-23	0	17.60	17.54	18.10	17.60	17.60	216,000	3,801,600	17.600	0.458	0.456	0.471	0.458	0.458	8,299,734	0.4580	-1.12%
2012-05-22	0	17.80	17.80	18.10	17.70	17.80	339,471	6,040,289	17.793	0.463	0.463	0.471	0.461	0.463	13,044,070	0.4631	1.71%
2012-05-21	0	17.50	17.50	17.78	17.50	17.50	4,000	70,000	17.500	0.455	0.455	0.463	0.455	0.455	153,699	0.4554	0.00%
2012-05-18	0	17.50	17.50	17.78	17.50	17.50	42,000	735,000	17.500	0.455	0.455	0.463	0.455	0.455	1,613,837	0.4554	0.00%
2012-05-17	0	17.50	17.50	17.66	17.50	17.50	2,000	35,000	17.500	0.455	0.455	0.460	0.455	0.455	76,849	0.4554	0.00%
2012-05-16	0	17.50	16.90	17.60	17.50	17.56	4,000	70,120	17.530	0.455	0.440	0.458	0.455	0.457	153,699	0.4562	-1.24%
2012-05-15	0	17.72	16.72	17.72	-	-	0	0	-	0.461	0.435	0.461	-	-	0	-	0.00%
2012-05-14	0	17.72	17.00	17.72	17.72	17.72	2,000	35,440	17.720	0.461	0.442	0.461	0.461	0.461	76,849	0.4612	-0.34%
2012-05-11	0	17.78	17.20	17.78	-	-	0	0	-	0.463	0.448	0.463	-	-	0	-	0.00%
2012-05-10	0	17.78	17.30	17.78	-	-	0	0	-	0.463	0.450	0.463	-	-	0	-	0.00%
2012-05-09	0	17.78	17.40	17.78	-	-	0	0	-	0.463	0.453	0.463	-	-	0	-	0.00%
2012-05-08	0	17.78	17.40	17.78	-	-	0	0	-	0.463	0.453	0.463	-	-	0	-	-0.11%
2012-05-07	0	17.80	17.20	17.80	17.78	17.80	32,000	569,560	17.799	0.463	0.448	0.463	0.463	0.463	1,229,590	0.4632	0.00%
2012-05-04	0	17.80	17.44	17.80	-	-	0	0	-	0.463	0.454	0.463	-	-	0	-	0.00%
2012-05-03	0	17.80	17.40	17.80	17.40	17.80	20,000	353,200	17.660	0.463	0.453	0.463	0.453	0.463	768,494	0.4596	0.56%
2012-05-02	0	17.70	17.60	17.80	-	-	0	0	-	0.461	0.458	0.463	-	-	0	-	0.00%
2012-04-30	0	17.70	17.70	17.78	17.70	17.74	4,000	70,880	17.720	0.461	0.461	0.463	0.461	0.462	153,699	0.4612	-0.34%
2012-04-27	0	17.76	17.40	17.80	17.76	17.80	14,000	249,000	17.786	0.462	0.453	0.463	0.462	0.463	537,946	0.4629	0.34%
2012-04-26	0	17.70	17.54	17.78	17.70	17.70	4,000	70,800	17.700	0.461	0.456	0.463	0.461	0.461	153,699	0.4606	-0.56%
2012-04-25	0	17.80	17.50	17.80	-	-	130,000	2,314,000	17.800	0.463	0.455	0.463	-	-	4,995,210	0.4632	0.00%
2012-04-24	0	17.80	17.70	17.80	17.80	17.80	604,000	10,751,200	17.800	0.463	0.461	0.463	0.463	0.463	23,208,516	0.4632	0.00%
2012-04-23	0	17.80	17.70	17.80	17.80	17.84	424,000	7,551,600	17.810	0.463	0.461	0.463	0.463	0.464	16,292,071	0.4635	-0.22%
2012-04-20	0	17.84	17.82	18.40	17.80	17.88	484,000	8,640,000	17.851	0.464	0.464	0.479	0.463	0.465	18,597,553	0.4646	-0.11%
2012-04-19	0	17.86	17.82	17.90	17.86	17.88	514,000	9,192,240	17.884	0.465	0.464	0.466	0.465	0.465	19,750,294	0.4654	-0.22%
2012-04-18	0	17.90	17.70	17.90	17.90	17.90	14,000	250,600	17.900	0.466	0.461	0.466	0.466	0.466	537,946	0.4658	1.13%
2012-04-17	0	17.70	17.70	17.80	17.70	17.80	400,000	7,119,800	17.800	0.461	0.461	0.463	0.461	0.463	15,369,878	0.4632	-0.56%
2012-04-16	0	17.80	17.78	17.90	17.80	17.94	794,000	14,190,400	17.872	0.463	0.463	0.466	0.463	0.467	30,509,208	0.4651	-1.11%
2012-04-13	0	18.00	17.94	18.00	18.04	18.10	404,000	7,272,280	18.001	0.468	0.467	0.468	0.469	0.471	15,523,577	0.4685	0.00%
2012-04-12	0	18.00	17.94	18.10	17.80	18.00	1,108,600	19,903,480	17.954	0.468	0.467	0.471	0.463	0.468	42,597,618	0.4672	0.00%
2012-04-11	0	18.00	17.96	18.00	18.00	18.70	688,000	12,406,080	18.032	0.468	0.467	0.468	0.468	0.487	26,436,191	0.4693	-3.74%
2012-04-10	0	18.70	18.50	18.94	-	-	12,219,942	213,848,985	17.500	0.487	0.481	0.493	-	-	469,547,554	0.4554	0.00%
2012-04-05	0	18.70	18.30	18.80	-	-	0	0	-	0.487	0.476	0.489	-	-	0	-	0.00%
2012-04-03	0	18.70	18.50	18.90	18.50	18.70	10,000	186,200	18.620	0.487	0.481	0.492	0.481	0.487	384,247	0.4846	-1.06%
2012-04-02	0	18.90	-	18.90	-	-	0	0	-	0.492	-	0.492	-	-	0	-	-0.53%
2012-03-30	0	19.00	18.50	19.00	19.00	19.00	10,000	190,000	19.000	0.494	0.481	0.494	0.494	0.494	384,247	0.4945	1.60%
2012-03-29	0	18.70	17.82	18.70	-	-	1,332	23,336	17.520	0.487	0.464	0.487	-	-	51,182	0.4559	0.00%
2012-03-28	0	18.70	18.30	19.00	-	-	0	0	-	0.487	0.476	0.494	-	-	0	-	0.00%
2012-03-27	0	18.70	18.52	19.00	-	-	0	0	-	0.487	0.482	0.494	-	-	0	-	0.00%
2012-03-26	0	18.70	17.82	-	-	-	0	0	-	0.487	0.464	-	-	-	0	-	0.00%
2012-03-23	0	18.70	18.42	18.70	-	-	0	0	-	0.487	0.479	0.487	-	-	0	-	0.00%
2012-03-22	0	18.70	18.52	18.70	18.70	18.70	6,000	112,200	18.700	0.487	0.482	0.487	0.487	0.487	230,548	0.4867	0.97%
2012-03-21	0	18.52	18.52	18.70	18.52	18.70	6,000	111,840	18.640	0.482	0.482	0.487	0.482	0.487	230,548	0.4851	-0.96%
2012-03-20	0	18.70	18.70	19.44	18.70	18.70	4,000	74,800	18.700	0.487	0.487	0.506	0.487	0.487	153,699	0.4867	-1.48%
2012-03-19	0	18.98	18.70	18.98	-	-	0	0	-	0.494	0.487	0.494	-	-	0	-	0.00%
2012-03-16	0	18.98	18.90	19.60	18.98	19.30	7,000	134,040	19.149	0.494	0.492	0.510	0.494	0.502	268,973	0.4983	0.42%
2012-03-15	0	18.90	18.90	19.22	18.90	19.22	48,000	918,760	19.141	0.492	0.492	0.500	0.492	0.500	1,844,385	0.4981	-2.07%
2012-03-14	0	19.30	19.30	-	-	-	0	0	-	0.502	0.502	-	-	-	0	-	0.21%
2012-03-13	0	19.26	19.26	19.66	19.26	19.26	2,000	38,520	19.260	0.501	0.501	0.512	0.501	0.501	76,849	0.5012	0.00%
2012-03-12	0	19.26	19.22	-	19.20	19.42	20,000	386,800	19.340	0.501	0.500	-	0.500	0.505	768,494	0.5033	-1.23%
2012-03-09	0	19.50	19.42	-	-	-	0	0	-	0.507	0.505	-	-	-	0	-	0.00%
2012-03-08	0	19.50	19.50	19.90	19.50	19.50	2,000	39,000	19.500	0.507	0.507	0.518	0.507	0.507	76,849	0.5075	-0.41%
2012-03-07	0	19.58	19.10	19.58	-	-	0	0	-	0.510	0.497	0.510	-	-	0	-	-0.10%
2012-03-06	0	19.60	19.30	20.00	-	-	0	0	-	0.510	0.502	0.520	-	-	0	-	0.00%
2012-03-05	0	19.60	19.50	20.00	-	-	0	0	-	0.510	0.507	0.520	-	-	0	-	0.00%
2012-03-02	0	19.60	19.20	20.20	-	-	0	0	-	0.510	0.500	0.526	-	-	0	-	0.00%
2012-03-01	0	19.60	19.50	19.96	-	-	0	0	-	0.510	0.507	0.519	-	-	0	-	0.00%
2012-02-29	0	19.60	19.20	20.00	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2012-02-28	0	19.60	19.46	19.60	19.46	19.60	16,000	312,200	19.513	0.510	0.506	0.510	0.506	0.510	614,795	0.5078	0.00%
2012-02-27	0	19.60	19.50	19.60	-	-	0	0	-	0.510	0.507	0.510	-	-	0	-	0.00%
2012-02-24	0	19.60	19.50	19.60	19.60	19.60	8,000	156,800	19.600	0.510	0.507	0.510	0.510	0.510	307,398	0.5101	0.93%
2012-02-23	0	19.42	19.42	19.80	19.30	19.30	588,000	11,465,600	19.499	0.505	0.505	0.515	0.502	0.502	22,593,721	0.5075	0.62%
2012-02-22	0	19.30	19.30	19.42	19.22	19.22	3,000	57,560	19.187	0.502	0.502	0.505	0.500	0.500	115,274	0.4993	-1.13%
2012-02-21	0	19.52	19.22	19.52	19.52	19.52	20,000	390,400	19.520	0.508	0.500	0.508	0.508	0.508	768,494	0.5080	0.00%
2012-02-20	0	19.52	19.42	19.52	19.52	19.52	24,000	468,480	19.520	0.508	0.505	0.508	0.508	0.508	922,193	0.5080	0.51%
2012-02-17	0	19.42	19.42	19.52	19.40	19.52	6,000	116,880	19.480	0.505	0.505	0.508	0.505	0.508	230,548	0.5070	-0.51%
2012-02-16	0	19.52	19.32	19.52	19.52	19.52	2,000	39,040	19.520	0.508	0.503	0.508	0.508	0.508	76,849	0.5080	0.41%
2012-02-15	0	19.44	19.28	19.44	19.42	19.44	132,000	2,566,040	19.440	0.506	0.502	0.506	0.505	0.506	5,072,060	0.5059	0.73%
2012-02-14	0	19.30	19.28	19.42	19.30	19.30	306,000	5,887,926	19.242	0.502	0.502	0.505	0.502	0.502	11,757,957	0.5008	0.10%
2012-02-13	0	19.28	19.28	19.30	19.22	19.30	38,000	732,760	19.283	0.502	0.502	0.502	0.500	0.502	1,460,138	0.5018	0.31%
2012-02-10	0	19.22	19.22	19.48	19.22	19.40	14,000	269,600	19.257	0.500	0.500	0.507	0.500	0.505	537,946	0.5012	0.00%
2012-02-09	0	19.22	19.22	19.48	-	-	0	0	-	0.500	0.500	0.507	-	-	0	-	0.10%
2012-02-08	0	19.20	19.20	19.48	19.10	19.22	60,000	1,151,120	19.185	0.500	0.500	0.507	0.497	0.500	2,305,482	0.4993	0.73%
2012-02-07	0	19.06	19.02	19.20	19.06	19.06	12,000	228,640	19.053	0.496	0.495	0.500	0.496	0.496	461,096	0.4959	-0.73%
2012-02-06	0	19.20	19.10	19.20	19.20	19.50	38,000	731,400	19.247	0.500	0.497	0.500	0.500	0.507	1,460,138	0.5009	-0.10%
2012-02-03	0	19.22	19.06	19.38	19.00	19.22	52,000	988,880	19.017	0.500	0.496	0.504	0.494	0.500	1,998,084	0.4949	1.16%
2012-02-02	0	19.00	19.00	19.30	19.00	19.22	52,000	988,440	19.008	0.494	0.494	0.502	0.494	0.500	1,998,084	0.4947	0.21%
2012-02-01	0	18.96	18.80	19.00	18.96	19.00	103,000	1,956,620	18.996	0.493	0.489	0.494	0.493	0.494	3,957,744	0.4944	-0.21%
2012-01-31	0	19.00	18.80	19.00	18.98	19.00	50,000	949,800	18.996	0.494	0.489	0.494	0.494	0.494	1,921,235	0.4944	0.11%
2012-01-30	0	18.98	18.84	19.00	18.76	18.98	16,000	302,440	18.903	0.494	0.490	0.494	0.488	0.494	614,795	0.4919	1.71%
2012-01-27	0	18.66	18.66	19.00	18.64	18.64	8,000	149,120	18.640	0.486	0.486	0.494	0.485	0.485	307,398	0.4851	-1.79%
2012-01-26	0	19.00	18.70	19.00	19.00	19.20	156,000	2,967,260	19.021	0.494	0.487	0.494	0.494	0.500	5,994,253	0.4950	-1.04%
2012-01-20	0	19.20	18.58	19.20	18.90	19.20	1,630,000	30,222,160	18.541	0.500	0.484	0.500	0.492	0.500	62,632,254	0.4825	1.16%
2012-01-19	0	18.98	18.60	18.98	18.98	19.10	28,000	532,600	19.021	0.494	0.484	0.494	0.494	0.497	1,075,891	0.4950	0.00%
2012-01-18	0	18.98	18.60	18.98	18.70	19.06	16,000	300,520	18.783	0.494	0.484	0.494	0.487	0.496	614,795	0.4888	1.50%
2012-01-17	0	18.70	18.50	18.80	18.50	18.70	178,000	3,304,000	18.562	0.487	0.481	0.489	0.481	0.487	6,839,596	0.4831	1.08%
2012-01-16	0	18.50	18.44	18.70	18.50	18.60	678,000	12,549,120	18.509	0.481	0.480	0.487	0.481	0.484	26,051,944	0.4817	-2.63%
2012-01-13	0	19.00	18.80	19.40	18.98	19.00	34,000	645,920	18.998	0.494	0.489	0.505	0.494	0.494	1,306,440	0.4944	0.00%
2012-01-12	0	19.00	18.80	19.00	18.80	19.00	150,000	2,837,160	18.914	0.494	0.489	0.494	0.489	0.494	5,763,704	0.4922	3.15%
2012-01-11	0	18.42	18.42	19.00	18.36	18.60	38,221	702,813	18.388	0.479	0.479	0.494	0.478	0.484	1,468,630	0.4785	-2.02%
2012-01-10	0	18.80	18.50	19.00	-	-	0	0	-	0.489	0.481	0.494	-	-	0	-	0.00%
2012-01-09	0	18.80	18.80	19.00	18.42	18.98	192,000	3,611,160	18.808	0.489	0.489	0.494	0.479	0.494	7,377,542	0.4895	-0.95%
2012-01-06	0	18.98	17.52	19.00	-	-	0	0	-	0.494	0.456	0.494	-	-	0	-	0.00%
2012-01-05	0	18.98	18.50	18.98	-	-	0	0	-	0.494	0.481	0.494	-	-	0	-	0.00%
2012-01-04	0	18.98	18.60	18.98	19.00	19.00	14,000	266,000	19.000	0.494	0.484	0.494	0.494	0.494	537,946	0.4945	-0.11%
2012-01-03	0	19.00	18.60	19.00	-	-	0	0	-	0.494	0.484	0.494	-	-	0	-	0.00%
2011-12-30	0	19.00	17.52	19.00	-	-	0	0	-	0.494	0.456	0.494	-	-	0	-	0.00%
2011-12-29	0	19.00	18.60	19.00	-	-	0	0	-	0.494	0.484	0.494	-	-	0	-	0.00%
2011-12-28	0	19.00	17.42	19.00	19.00	19.00	10,000	190,000	19.000	0.494	0.453	0.494	0.494	0.494	384,247	0.4945	0.00%
2011-12-23	0	19.00	18.02	19.00	-	-	0	0	-	0.494	0.469	0.494	-	-	0	-	0.00%
2011-12-22	0	19.00	18.60	19.00	19.00	19.00	2,000	38,000	19.000	0.494	0.484	0.494	0.494	0.494	76,849	0.4945	0.00%
2011-12-21	0	19.00	18.60	19.00	19.00	19.00	2,000	38,000	19.000	0.494	0.484	0.494	0.494	0.494	76,849	0.4945	0.00%
2011-12-20	0	19.00	17.62	19.00	-	-	0	0	-	0.494	0.459	0.494	-	-	0	-	0.00%
2011-12-19	0	19.00	16.00	19.00	-	-	30,851	586,169	19.000	0.494	0.416	0.494	-	-	1,185,440	0.4945	0.00%
2011-12-16	0	19.00	17.62	19.10	-	-	40,000	760,000	19.000	0.494	0.459	0.497	-	-	1,536,988	0.4945	0.00%
2011-12-15	0	19.00	18.80	19.10	19.00	19.00	37,542	712,304	18.974	0.494	0.489	0.497	0.494	0.494	1,442,540	0.4938	0.00%
2011-12-14	0	19.00	17.82	19.00	19.00	19.00	28,000	532,000	19.000	0.494	0.464	0.494	0.494	0.494	1,075,891	0.4945	0.00%
2011-12-13	0	19.00	18.80	19.02	18.80	19.00	34,000	644,000	18.941	0.494	0.489	0.495	0.489	0.494	1,306,440	0.4929	0.11%
2011-12-12	0	18.98	18.80	19.08	18.98	18.98	52,000	987,960	18.999	0.494	0.489	0.497	0.494	0.494	1,998,084	0.4945	-0.11%
2011-12-09	0	19.00	18.00	19.00	-	-	3,032	57,608	19.000	0.494	0.468	0.494	-	-	116,504	0.4945	0.00%
2011-12-08	0	19.00	18.80	19.10	19.00	19.00	112,000	2,128,000	19.000	0.494	0.489	0.497	0.494	0.494	4,303,566	0.4945	1.06%
2011-12-07	0	18.80	18.80	19.00	-	-	0	0	-	0.489	0.489	0.494	-	-	0	-	0.00%
2011-12-06	0	18.80	18.80	19.00	18.80	18.80	50,000	948,000	18.960	0.489	0.489	0.494	0.489	0.489	1,921,235	0.4934	-1.05%
2011-12-05	0	19.00	19.00	19.18	18.78	18.80	21,616	405,866	18.776	0.494	0.494	0.499	0.489	0.489	830,588	0.4886	1.06%
2011-12-02	0	18.80	18.10	18.80	-	-	0	0	-	0.489	0.471	0.489	-	-	0	-	-1.05%
2011-12-01	0	19.00	18.02	19.00	19.00	19.00	32,000	608,000	19.000	0.494	0.469	0.494	0.494	0.494	1,229,590	0.4945	0.00%
2011-11-30	0	19.00	18.02	19.00	19.00	19.00	40,000	760,000	19.000	0.494	0.469	0.494	0.494	0.494	1,536,988	0.4945	0.00%
2011-11-29	0	19.00	18.60	19.00	19.00	19.00	34,000	646,000	19.000	0.494	0.484	0.494	0.494	0.494	1,306,440	0.4945	0.21%
2011-11-28	0	18.96	18.60	19.00	-	-	0	0	-	0.493	0.484	0.494	-	-	0	-	0.00%
2011-11-25	0	18.96	18.96	19.02	18.96	18.96	32,000	606,720	18.960	0.493	0.493	0.495	0.493	0.493	1,229,590	0.4934	-0.21%
2011-11-24	0	19.00	18.02	19.02	19.00	19.06	124,000	2,357,680	19.014	0.494	0.469	0.495	0.494	0.496	4,764,662	0.4948	0.00%
2011-11-23	0	19.00	18.80	19.00	19.00	19.10	46,000	874,400	19.009	0.494	0.489	0.494	0.494	0.497	1,767,536	0.4947	0.11%
2011-11-22	0	18.98	18.60	19.00	-	-	0	0	-	0.494	0.484	0.494	-	-	0	-	0.00%
2011-11-21	0	18.98	18.60	19.10	-	-	0	0	-	0.494	0.484	0.497	-	-	0	-	0.00%
2011-11-18	0	18.98	18.00	19.18	-	-	0	0	-	0.494	0.468	0.499	-	-	0	-	0.00%
2011-11-17	0	18.98	18.60	19.00	18.98	18.98	82,000	1,557,960	19.000	0.494	0.484	0.494	0.494	0.494	3,150,825	0.4945	0.96%
2011-11-16	0	18.80	18.02	18.96	-	-	0	0	-	0.489	0.469	0.493	-	-	0	-	0.00%
2011-11-15	0	18.80	18.14	18.98	-	-	0	0	-	0.489	0.472	0.494	-	-	0	-	0.00%
2011-11-14	0	18.80	18.80	18.98	-	-	4,806,000	88,911,000	18.500	0.489	0.489	0.494	-	-	184,669,088	0.4815	0.00%
2011-11-11	0	18.80	18.50	19.00	-	-	0	0	-	0.489	0.481	0.494	-	-	0	-	0.00%
2011-11-10	0	18.80	18.00	19.00	18.80	18.80	4,000	75,200	18.800	0.489	0.468	0.494	0.489	0.489	153,699	0.4893	-1.05%
2011-11-09	0	19.00	18.80	19.00	19.00	19.00	106,000	2,014,000	19.000	0.494	0.489	0.494	0.494	0.494	4,073,018	0.4945	0.00%
2011-11-08	0	19.00	18.70	19.00	19.00	19.00	6,000	114,000	19.000	0.494	0.487	0.494	0.494	0.494	230,548	0.4945	0.00%
2011-11-07	0	19.00	18.60	19.00	19.00	19.00	180,000	3,420,000	19.000	0.494	0.484	0.494	0.494	0.494	6,916,445	0.4945	0.00%
2011-11-04	0	19.00	18.80	19.18	19.00	19.30	229,371	4,380,449	19.098	0.494	0.489	0.499	0.494	0.502	8,813,511	0.4970	0.00%
2011-11-03	0	19.00	18.90	19.30	19.00	19.50	670,000	12,812,680	19.123	0.494	0.492	0.502	0.494	0.507	25,744,546	0.4977	-2.96%
2011-11-02	0	19.58	19.44	19.88	19.00	19.58	508,000	9,821,960	19.335	0.510	0.506	0.517	0.494	0.510	19,519,745	0.5032	-2.10%
2011-11-01	0	20.00	19.40	20.00	20.00	20.00	4,000	80,000	20.000	0.520	0.505	0.520	0.520	0.520	153,699	0.5205	-0.25%
2011-10-31	0	20.05	20.05	20.20	20.05	20.05	2,000	40,100	20.050	0.522	0.522	0.526	0.522	0.522	76,849	0.5218	-0.74%
2011-10-28	0	20.20	20.00	20.90	20.20	20.20	14,000	282,800	20.200	0.526	0.520	0.544	0.526	0.526	537,946	0.5257	1.10%
2011-10-27	0	19.98	19.52	19.98	19.98	19.98	2,000	39,960	19.980	0.520	0.508	0.520	0.520	0.520	76,849	0.5200	2.57%
2011-10-26	0	19.48	19.48	19.80	-	-	0	0	-	0.507	0.507	0.515	-	-	0	-	0.21%
2011-10-25	0	19.44	19.44	19.86	-	-	0	0	-	0.506	0.506	0.517	-	-	0	-	0.21%
2011-10-24	0	19.40	19.10	19.80	-	-	0	0	-	0.505	0.497	0.515	-	-	0	-	0.00%
2011-10-21	0	19.40	18.32	19.40	-	-	0	0	-	0.505	0.477	0.505	-	-	0	-	-0.31%
2011-10-20	0	19.46	18.76	19.46	-	-	0	0	-	0.506	0.488	0.506	-	-	0	-	-0.71%
2011-10-19	0	19.60	19.22	19.74	-	-	0	0	-	0.510	0.500	0.514	-	-	0	-	0.00%
2011-10-18	0	19.60	19.00	19.60	19.60	19.60	2,000	39,200	19.600	0.510	0.494	0.510	0.510	0.510	76,849	0.5101	-1.51%
2011-10-17	0	19.90	19.50	20.00	-	-	0	0	-	0.518	0.507	0.520	-	-	0	-	0.00%
2011-10-14	0	19.90	19.16	19.90	-	-	0	0	-	0.518	0.499	0.518	-	-	0	-	-0.50%
2011-10-13	0	20.00	19.32	20.40	19.98	20.00	12,003	239,977	19.993	0.520	0.503	0.531	0.520	0.520	461,212	0.5203	1.83%
2011-10-12	0	19.64	19.30	19.98	19.24	19.64	10,000	195,400	19.540	0.511	0.502	0.520	0.501	0.511	384,247	0.5085	2.40%
2011-10-11	0	19.18	19.18	19.44	19.14	19.16	4,000	76,600	19.150	0.499	0.499	0.506	0.498	0.499	153,699	0.4984	0.10%
2011-10-10	0	19.16	18.60	19.40	19.16	19.16	4,000	76,640	19.160	0.499	0.484	0.505	0.499	0.499	153,699	0.4986	1.43%
2011-10-07	0	19.04	19.00	19.40	19.00	19.04	1,165,264	22,144,780	19.004	0.492	0.491	0.501	0.491	0.492	45,130,459	0.4907	0.21%
2011-10-06	0	19.00	18.70	19.18	19.00	19.00	990,000	18,840,600	19.031	0.491	0.483	0.495	0.491	0.491	38,342,517	0.4914	1.06%
2011-10-04	0	18.80	18.80	19.18	18.80	18.82	15,000	281,920	18.795	0.485	0.485	0.495	0.485	0.486	580,947	0.4853	-1.16%
2011-10-03	0	19.02	18.82	19.50	19.02	19.90	134,000	2,640,280	19.704	0.491	0.486	0.503	0.491	0.514	5,189,795	0.5087	-8.56%
2011-09-30	0	20.80	-	20.80	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2011-09-28	0	20.80	20.80	21.60	20.80	20.85	296,000	6,157,000	20.801	0.537	0.537	0.558	0.537	0.538	11,464,025	0.5371	-3.70%
2011-09-27	0	21.60	21.60	21.80	20.50	21.65	30,000	619,500	20.650	0.558	0.558	0.563	0.529	0.559	1,161,894	0.5332	0.00%
2011-09-26	0	21.60	-	21.60	21.80	21.80	302,000	6,467,880	21.417	0.558	-	0.558	0.563	0.563	11,696,404	0.5530	-1.82%
2011-09-23	0	22.00	20.15	22.00	20.80	22.00	14,000	299,800	21.414	0.568	0.520	0.568	0.537	0.568	542,217	0.5529	0.00%
2011-09-22	0	22.00	19.80	22.00	20.20	20.20	2,388	48,276	20.216	0.568	0.511	0.568	0.522	0.522	92,487	0.5220	-2.22%
2011-09-21	0	22.50	21.70	22.50	-	-	603,000	13,567,500	22.500	0.581	0.560	0.581	-	-	23,354,079	0.5809	0.00%
2011-09-20	0	22.50	21.35	22.60	22.50	22.50	4,014	90,298	22.496	0.581	0.551	0.584	0.581	0.581	155,461	0.5808	1.12%
2011-09-19	0	22.25	21.65	22.60	22.25	22.30	16,000	356,700	22.294	0.574	0.559	0.584	0.574	0.576	619,677	0.5756	-5.72%
2011-09-16	0	23.60	22.65	23.70	22.25	23.60	106,000	2,496,900	23.556	0.609	0.585	0.612	0.574	0.609	4,105,360	0.6082	0.00%
2011-09-15	0	23.60	22.60	23.80	23.50	23.60	10,201	240,184	23.545	0.609	0.584	0.615	0.607	0.609	395,083	0.6079	4.42%
2011-09-14	1	-	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
2011-09-12	1	-	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
2011-09-09	1	-	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
2011-09-08	1	-	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
2011-09-07	0	22.60	21.80	22.60	-	-	0	0	-	0.584	0.563	0.584	-	-	0	-	0.00%
2011-09-06	0	22.60	21.60	23.00	-	-	0	0	-	0.584	0.558	0.594	-	-	0	-	0.00%
2011-09-05	0	22.60	21.95	23.40	-	-	0	0	-	0.584	0.567	0.604	-	-	0	-	0.00%
2011-09-02	0	22.60	22.00	23.60	22.25	22.60	6,000	134,900	22.483	0.584	0.568	0.609	0.574	0.584	232,379	0.5805	-3.83%
2011-09-01	0	23.50	23.00	23.60	23.50	23.50	2,000	47,000	23.500	0.607	0.594	0.609	0.607	0.607	77,460	0.6068	-0.42%
2011-08-31	0	23.60	22.55	23.60	22.60	23.60	16,000	370,000	23.125	0.609	0.582	0.609	0.584	0.609	619,677	0.5971	4.42%
2011-08-30	0	22.60	22.35	23.00	22.60	22.60	760,000	17,691,440	23.278	0.584	0.577	0.594	0.584	0.584	29,434,659	0.6010	0.00%
2011-08-29	0	22.60	22.00	23.00	-	-	0	0	-	0.584	0.568	0.594	-	-	0	-	0.00%
2011-08-26	0	22.60	19.86	22.60	-	-	0	0	-	0.584	0.513	0.584	-	-	0	-	-0.44%
2011-08-25	0	22.70	21.50	22.25	-	-	0	0	-	0.586	0.555	0.574	-	-	0	-	-0.87%
2011-08-24	0	22.90	20.05	-	-	-	0	0	-	0.591	0.518	-	-	-	0	-	0.00%
2011-08-23	0	22.90	22.00	23.90	-	-	0	0	-	0.591	0.568	0.617	-	-	0	-	0.00%
2011-08-22	0	22.90	22.00	22.90	23.00	23.00	4,000	92,000	23.000	0.591	0.568	0.591	0.594	0.594	154,919	0.5939	-0.43%
2011-08-19	0	23.00	19.50	24.00	-	-	0	0	-	0.594	0.503	0.620	-	-	0	-	0.00%
2011-08-18	0	23.00	22.05	24.20	-	-	0	0	-	0.594	0.569	0.625	-	-	0	-	0.00%
2011-08-17	0	23.00	22.40	24.20	-	-	0	0	-	0.594	0.578	0.625	-	-	0	-	0.00%
2011-08-16	0	23.00	22.50	24.40	23.00	23.00	2,001	46,024	23.000	0.594	0.581	0.630	0.594	0.594	77,498	0.5939	-2.13%
2011-08-15	0	23.50	23.00	24.30	-	-	0	0	-	0.607	0.594	0.627	-	-	0	-	0.00%
2011-08-12	0	23.50	22.80	24.40	23.50	24.00	4,000	95,000	23.750	0.607	0.589	0.630	0.607	0.620	154,919	0.6132	-2.89%
2011-08-11	0	24.20	22.50	24.50	24.20	24.20	2,000	48,400	24.200	0.625	0.581	0.633	0.625	0.625	77,460	0.6248	2.11%
2011-08-10	0	23.70	23.10	24.55	23.70	23.90	8,000	190,800	23.850	0.612	0.596	0.634	0.612	0.617	309,839	0.6158	-3.66%
2011-08-09	0	24.60	23.60	24.70	24.60	24.60	6,000	147,600	24.600	0.635	0.609	0.638	0.635	0.635	232,379	0.6352	0.00%
2011-08-08	0	24.60	24.10	24.70	-	-	0	0	-	0.635	0.622	0.638	-	-	0	-	0.00%
2011-08-05	0	24.60	24.35	25.80	24.20	25.00	23,143	582,798	25.182	0.635	0.629	0.666	0.625	0.645	896,324	0.6502	-5.38%
2011-08-04	0	26.00	25.10	26.00	26.00	26.00	174,000	4,644,400	26.692	0.671	0.648	0.671	0.671	0.671	6,738,988	0.6892	0.00%
2011-08-03	0	26.00	25.20	26.00	-	-	0	0	-	0.671	0.651	0.671	-	-	0	-	-0.76%
2011-08-02	0	26.20	25.20	26.45	-	-	0	0	-	0.676	0.651	0.683	-	-	0	-	0.00%
2011-08-01	0	26.20	25.40	26.90	-	-	0	0	-	0.676	0.656	0.695	-	-	0	-	0.00%
2011-07-29	0	26.20	26.20	27.20	25.50	26.50	20,000	518,500	25.925	0.676	0.676	0.702	0.658	0.684	774,596	0.6694	3.97%
2011-07-28	0	25.20	24.60	25.90	25.00	25.20	8,000	201,200	25.150	0.651	0.635	0.669	0.645	0.651	309,839	0.6494	0.00%
2011-07-27	0	25.20	25.20	25.60	-	-	0	0	-	0.651	0.651	0.661	-	-	0	-	0.80%
2011-07-26	0	25.00	25.00	25.60	-	-	0	0	-	0.645	0.645	0.661	-	-	0	-	0.00%
2011-07-25	0	25.00	24.70	25.85	-	-	0	0	-	0.645	0.638	0.667	-	-	0	-	0.00%
2011-07-22	0	25.00	25.00	25.80	-	-	0	0	-	0.645	0.645	0.666	-	-	0	-	0.00%
2011-07-21	0	25.00	24.00	25.60	-	-	0	0	-	0.645	0.620	0.661	-	-	0	-	0.00%
2011-07-20	0	25.00	24.00	25.40	-	-	30,756	767,992	24.970	0.645	0.620	0.656	-	-	1,191,174	0.6447	0.00%
2011-07-19	0	25.00	24.50	25.50	25.00	25.50	2,008,400	50,211,600	25.001	0.645	0.633	0.658	0.645	0.658	77,784,961	0.6455	-0.40%
2011-07-18	0	25.10	24.60	25.10	25.00	25.10	6,000	150,400	25.067	0.648	0.635	0.648	0.645	0.648	232,379	0.6472	-0.40%
2011-07-15	0	25.20	24.20	25.50	-	-	0	0	-	0.651	0.625	0.658	-	-	0	-	0.00%
2011-07-14	0	25.20	24.20	25.50	-	-	0	0	-	0.651	0.625	0.658	-	-	0	-	0.00%
2011-07-13	0	25.20	24.20	25.50	-	-	0	0	-	0.651	0.625	0.658	-	-	0	-	0.00%
2011-07-12	0	25.20	24.20	25.80	-	-	0	0	-	0.651	0.625	0.666	-	-	0	-	0.00%
2011-07-11	0	25.20	25.05	25.90	25.20	25.20	4,000	100,800	25.200	0.651	0.647	0.669	0.651	0.651	154,919	0.6507	-2.70%
2011-07-08	0	25.90	25.40	25.90	-	-	0	0	-	0.669	0.656	0.669	-	-	0	-	0.00%
2011-07-07	0	25.90	25.20	25.90	-	-	0	0	-	0.669	0.651	0.669	-	-	0	-	0.00%
2011-07-06	0	25.90	25.40	25.90	-	-	0	0	-	0.669	0.656	0.669	-	-	0	-	-0.38%
2011-07-05	0	26.00	25.00	26.00	-	-	0	0	-	0.671	0.645	0.671	-	-	0	-	0.00%
2011-07-04	0	26.00	25.60	26.00	-	-	1,000	25,300	25.300	0.671	0.661	0.671	-	-	38,730	0.6532	0.00%
2011-06-30	0	26.00	25.00	26.00	-	-	0	0	-	0.671	0.645	0.671	-	-	0	-	0.00%
2011-06-29	0	26.00	25.60	26.00	25.40	26.00	4,000	102,800	25.700	0.671	0.661	0.671	0.656	0.671	154,919	0.6636	3.59%
2011-06-28	0	25.10	25.10	25.90	-	-	0	0	-	0.648	0.648	0.669	-	-	0	-	0.40%
2011-06-27	0	25.00	24.10	25.90	-	-	0	0	-	0.645	0.622	0.669	-	-	0	-	0.00%
2011-06-24	0	25.00	25.00	25.50	-	-	0	0	-	0.645	0.645	0.658	-	-	0	-	1.63%
2011-06-23	0	24.60	24.40	25.90	24.40	24.90	12,000	295,800	24.650	0.635	0.630	0.669	0.630	0.643	464,758	0.6365	-1.99%
2011-06-22	0	25.10	25.10	25.80	25.00	25.00	2,000	50,000	25.000	0.648	0.648	0.666	0.645	0.645	77,460	0.6455	1.21%
2011-06-21	0	24.80	24.30	25.50	-	-	0	0	-	0.640	0.627	0.658	-	-	0	-	0.00%
2011-06-20	0	24.80	24.10	24.80	-	-	0	0	-	0.640	0.622	0.640	-	-	0	-	0.00%
2011-06-17	0	24.80	24.50	25.00	24.20	24.80	5,960	145,040	24.336	0.640	0.633	0.645	0.625	0.640	230,830	0.6283	-0.40%
2011-06-16	0	24.90	24.35	25.30	24.90	24.90	2,000	49,800	24.900	0.643	0.629	0.653	0.643	0.643	77,460	0.6429	-1.58%
2011-06-15	0	25.30	24.90	25.30	-	-	0	0	-	0.653	0.643	0.653	-	-	0	-	0.00%
2011-06-14	0	25.30	24.90	26.00	-	-	0	0	-	0.653	0.643	0.671	-	-	0	-	0.00%
2011-06-13	0	25.30	25.10	25.60	25.30	25.40	8,000	202,900	25.363	0.653	0.648	0.661	0.653	0.656	309,839	0.6549	-1.17%
2011-06-10	0	25.60	25.10	26.50	-	-	0	0	-	0.661	0.648	0.684	-	-	0	-	0.00%
2011-06-09	0	25.60	25.60	26.00	25.60	25.60	2,000	51,200	25.600	0.661	0.661	0.671	0.661	0.661	77,460	0.6610	-1.54%
2011-06-08	0	26.00	25.70	26.00	26.00	26.00	2,000	52,000	26.000	0.671	0.664	0.671	0.671	0.671	77,460	0.6713	-2.44%
2011-06-07	0	26.65	26.35	26.65	26.65	26.65	10,000	266,500	26.650	0.688	0.680	0.688	0.688	0.688	387,298	0.6881	0.00%
2011-06-03	0	26.65	26.65	26.70	26.65	26.65	4,000	106,600	26.650	0.688	0.688	0.689	0.688	0.688	154,919	0.6881	0.00%
2011-06-02	0	26.65	26.30	26.70	26.50	26.70	10,000	266,000	26.600	0.688	0.679	0.689	0.684	0.689	387,298	0.6868	-0.19%
2011-06-01	0	26.70	26.20	26.80	-	-	0	0	-	0.689	0.676	0.692	-	-	0	-	0.00%
2011-05-31	0	26.70	26.10	26.80	26.60	26.70	24,000	640,300	26.679	0.689	0.674	0.692	0.687	0.689	929,516	0.6889	3.49%
2011-05-30	0	25.80	25.80	-	-	-	0	0	-	0.666	0.666	-	-	-	0	-	0.00%
2011-05-27	0	25.80	25.40	26.50	-	-	0	0	-	0.666	0.656	0.684	-	-	0	-	-0.00%
2011-05-26	1	-	-	-	-	-	0	0	-	0.666	-	-	-	-	0	-	0.00%
2011-05-25	1	-	-	-	-	-	0	0	-	0.666	-	-	-	-	0	-	0.00%
2011-05-24	0	26.40	26.00	26.45	26.30	26.40	10,777	283,768	26.331	0.666	0.656	0.667	0.664	0.666	427,098	0.6644	0.00%
2011-05-23	0	26.40	26.00	26.55	26.00	26.40	16,000	421,600	26.350	0.666	0.656	0.670	0.656	0.666	634,088	0.6649	0.00%
2011-05-20	0	26.40	26.00	26.45	26.40	26.40	10,000	264,000	26.400	0.666	0.656	0.667	0.666	0.666	396,305	0.6662	0.00%
2011-05-19	0	26.40	26.40	26.60	26.40	26.40	9,000	237,200	26.356	0.666	0.666	0.671	0.666	0.666	356,675	0.6650	0.00%
2011-05-18	0	26.40	26.40	26.55	26.30	26.30	2,000	52,600	26.300	0.666	0.666	0.670	0.664	0.664	79,261	0.6636	0.38%
2011-05-17	0	26.30	26.05	26.30	-	-	300	7,710	25.700	0.664	0.657	0.664	-	-	11,889	0.6485	-0.75%
2011-05-16	0	26.50	26.05	26.50	26.10	26.55	14,000	369,800	26.414	0.669	0.657	0.669	0.659	0.670	554,827	0.6665	-0.19%
2011-05-13	0	26.55	26.10	26.60	26.10	26.80	41,000	1,084,700	26.456	0.670	0.659	0.671	0.659	0.676	1,624,851	0.6676	-0.93%
2011-05-12	0	26.80	26.80	27.35	-	-	0	0	-	0.676	0.676	0.690	-	-	0	-	0.37%
2011-05-11	0	26.70	26.70	27.00	26.70	26.70	404,220	10,816,520	26.759	0.674	0.674	0.681	0.674	0.674	16,019,444	0.6752	0.00%
2011-05-09	0	26.70	26.70	27.00	26.70	27.00	10,000	267,600	26.760	0.674	0.674	0.681	0.674	0.681	396,305	0.6752	0.00%
2011-05-06	0	26.70	26.70	27.05	-	-	0	0	-	0.674	0.674	0.683	-	-	0	-	0.38%
2011-05-05	0	26.60	26.30	27.15	-	-	0	0	-	0.671	0.664	0.685	-	-	0	-	0.00%
2011-05-04	0	26.60	26.10	26.95	26.60	26.60	12,000	319,200	26.600	0.671	0.659	0.680	0.671	0.671	475,566	0.6712	0.00%
2011-05-03	0	26.60	26.60	27.10	-	-	2,000	53,300	26.650	0.671	0.671	0.684	-	-	79,261	0.6725	0.00%
2011-04-29	0	26.60	26.50	27.45	26.60	26.60	2,348	62,352	26.555	0.671	0.669	0.693	0.671	0.671	93,052	0.6701	-0.75%
2011-04-28	0	26.80	26.80	27.30	26.80	26.80	2,000	53,600	26.800	0.676	0.676	0.689	0.676	0.676	79,261	0.6762	0.00%
2011-04-27	0	26.80	26.80	27.20	26.80	26.80	14,000	375,200	26.800	0.676	0.676	0.686	0.676	0.676	554,827	0.6762	0.00%
2011-04-26	0	26.80	26.30	26.80	26.95	26.95	4,000	107,800	26.950	0.676	0.664	0.676	0.680	0.680	158,522	0.6800	-0.56%
2011-04-21	0	26.95	26.20	26.95	-	-	0	0	-	0.680	0.661	0.680	-	-	0	-	0.00%
2011-04-20	0	26.95	26.50	26.95	26.95	27.00	10,000	269,700	26.970	0.680	0.669	0.680	0.680	0.681	396,305	0.6805	-0.19%
2011-04-19	0	27.00	26.00	27.00	-	-	0	0	-	0.681	0.656	0.681	-	-	0	-	0.00%
2011-04-18	0	27.00	26.10	27.00	-	-	0	0	-	0.681	0.659	0.681	-	-	0	-	0.00%
2011-04-15	0	27.00	26.20	27.00	-	-	0	0	-	0.681	0.661	0.681	-	-	0	-	0.00%
2011-04-14	0	27.00	26.80	27.00	26.95	27.00	16,000	431,900	26.994	0.681	0.676	0.681	0.680	0.681	634,088	0.6811	0.00%
2011-04-13	0	27.00	26.60	27.00	27.00	27.00	2,000	54,000	27.000	0.681	0.671	0.681	0.681	0.681	79,261	0.6813	1.89%
2011-04-12	0	26.50	26.50	27.00	26.50	26.50	2,000	53,000	26.500	0.669	0.669	0.681	0.669	0.669	79,261	0.6687	0.00%
2011-04-11	0	26.50	26.50	27.00	26.50	26.50	11,600	305,960	26.376	0.669	0.669	0.681	0.669	0.669	459,714	0.6655	0.00%
2011-04-08	0	26.50	26.25	26.50	26.50	27.20	158,000	4,190,800	26.524	0.669	0.662	0.669	0.669	0.686	6,261,620	0.6693	-2.57%
2011-04-07	0	27.20	27.20	27.70	-	-	0	0	-	0.686	0.686	0.699	-	-	0	-	0.37%
2011-04-06	0	27.10	27.10	27.70	-	-	0	0	-	0.684	0.684	0.699	-	-	0	-	0.37%
2011-04-04	0	27.00	26.90	27.95	27.00	27.00	18,000	486,000	27.000	0.681	0.679	0.705	0.681	0.681	713,349	0.6813	-2.00%
2011-04-01	0	27.55	27.20	27.60	27.20	27.55	4,000	109,500	27.375	0.695	0.686	0.696	0.686	0.695	158,522	0.6908	1.29%
2011-03-31	0	27.20	26.60	27.35	26.10	27.20	27,000	728,550	26.983	0.686	0.671	0.690	0.659	0.686	1,070,024	0.6809	4.82%
2011-03-30	0	25.95	25.95	26.60	25.95	25.95	2,000	51,900	25.950	0.655	0.655	0.671	0.655	0.655	79,261	0.6548	0.00%
2011-03-29	0	25.95	25.20	26.00	25.90	25.95	10,000	259,100	25.910	0.655	0.636	0.656	0.654	0.655	396,305	0.6538	1.76%
2011-03-28	0	25.50	24.80	25.50	25.50	25.50	8,000	204,000	25.500	0.643	0.626	0.643	0.643	0.643	317,044	0.6434	0.00%
2011-03-25	0	25.50	25.10	25.90	-	-	0	0	-	0.643	0.633	0.654	-	-	0	-	0.00%
2011-03-24	0	25.50	24.85	25.90	-	-	0	0	-	0.643	0.627	0.654	-	-	0	-	0.00%
2011-03-23	0	25.50	24.75	26.00	25.50	25.50	10,000	255,000	25.500	0.643	0.625	0.656	0.643	0.643	396,305	0.6434	1.59%
2011-03-22	0	25.10	25.05	25.50	25.00	25.25	6,000	150,700	25.117	0.633	0.632	0.643	0.631	0.637	237,783	0.6338	-0.40%
2011-03-21	0	25.20	25.20	25.50	-	-	0	0	-	0.636	0.636	0.643	-	-	0	-	0.40%
2011-03-18	0	25.10	24.50	25.10	24.65	25.55	15,664	393,918	25.148	0.633	0.618	0.633	0.622	0.645	620,772	0.6346	-1.76%
2011-03-17	0	25.55	24.60	25.55	25.50	25.60	10,000	255,300	25.530	0.645	0.621	0.645	0.643	0.646	396,305	0.6442	-0.20%
2011-03-16	0	25.60	25.10	25.85	25.60	25.60	10,000	256,000	25.600	0.646	0.633	0.652	0.646	0.646	396,305	0.6460	0.00%
2011-03-15	0	25.60	25.00	25.80	24.70	25.60	20,000	508,800	25.440	0.646	0.631	0.651	0.623	0.646	792,610	0.6419	0.00%
2011-03-14	0	25.60	25.15	25.60	25.60	25.60	30,000	768,000	25.600	0.646	0.635	0.646	0.646	0.646	1,188,915	0.6460	0.00%
2011-03-11	0	25.60	25.10	25.60	25.60	25.60	24,000	614,400	25.600	0.646	0.633	0.646	0.646	0.646	951,132	0.6460	0.00%
2011-03-10	0	25.60	25.50	25.60	25.60	25.60	2,000	51,200	25.600	0.646	0.643	0.646	0.646	0.646	79,261	0.6460	0.39%
2011-03-09	0	25.50	25.50	26.00	25.50	25.50	8,000	204,000	25.500	0.643	0.643	0.656	0.643	0.643	317,044	0.6434	0.00%
2011-03-08	0	25.50	25.50	25.70	25.40	25.50	12,000	305,400	25.450	0.643	0.643	0.648	0.641	0.643	475,566	0.6422	0.00%
2011-03-07	0	25.50	24.55	25.50	25.50	25.50	2,000	51,000	25.500	0.643	0.619	0.643	0.643	0.643	79,261	0.6434	0.00%
2011-03-04	0	25.50	24.85	25.75	25.50	25.50	2,000	51,000	25.500	0.643	0.627	0.650	0.643	0.643	79,261	0.6434	1.59%
2011-03-03	0	25.10	24.60	25.40	-	-	0	0	-	0.633	0.621	0.641	-	-	0	-	0.00%
2011-03-02	0	25.10	24.70	25.40	24.55	25.10	5,000	123,650	24.730	0.633	0.623	0.641	0.619	0.633	198,153	0.6240	2.24%
2011-03-01	0	24.55	24.55	25.55	24.50	24.90	35,360	869,148	24.580	0.619	0.619	0.645	0.618	0.628	1,401,335	0.6202	0.20%
2011-02-28	0	24.50	24.45	24.50	23.95	24.50	100,000	2,437,800	24.378	0.618	0.617	0.618	0.604	0.618	3,963,051	0.6151	0.00%
2011-02-25	0	24.50	24.25	24.50	24.25	25.15	82,000	2,039,800	24.876	0.618	0.612	0.618	0.612	0.635	3,249,702	0.6277	-2.39%
2011-02-24	0	25.10	24.60	25.10	25.15	25.80	8,000	202,500	25.313	0.633	0.621	0.633	0.635	0.651	317,044	0.6387	-3.46%
2011-02-23	0	26.00	25.05	26.00	24.70	26.00	158,000	3,995,400	25.287	0.656	0.632	0.656	0.623	0.656	6,261,620	0.6381	1.36%
2011-02-22	0	25.65	25.10	25.70	25.20	26.10	52,000	1,330,100	25.579	0.647	0.633	0.648	0.636	0.659	2,060,786	0.6454	-1.35%
2011-02-21	0	26.00	25.85	26.10	26.00	27.20	134,000	3,538,600	26.407	0.656	0.652	0.659	0.656	0.686	5,310,488	0.6663	-4.76%
2011-02-18	0	27.30	27.10	27.30	27.15	28.10	92,000	2,532,700	27.529	0.689	0.684	0.689	0.685	0.709	3,646,007	0.6947	-3.87%
2011-02-17	0	28.40	28.15	28.40	28.30	28.50	33,000	937,900	28.421	0.717	0.710	0.717	0.714	0.719	1,307,807	0.7172	0.71%
2011-02-16	0	28.20	28.20	28.40	28.20	28.45	16,000	454,100	28.381	0.712	0.712	0.717	0.712	0.718	634,088	0.7161	-0.70%
2011-02-15	0	28.40	28.10	28.50	-	-	0	0	-	0.717	0.709	0.719	-	-	0	-	0.00%
2011-02-14	0	28.40	28.30	28.70	28.10	28.40	4,000	113,000	28.250	0.717	0.714	0.724	0.709	0.717	158,522	0.7128	-1.22%
2011-02-11	0	28.75	28.00	29.00	-	-	0	0	-	0.725	0.707	0.732	-	-	0	-	0.00%
2011-02-10	0	28.75	28.20	28.90	-	-	0	0	-	0.725	0.712	0.729	-	-	0	-	0.00%
2011-02-09	0	28.75	28.30	28.80	28.80	28.80	6,000	172,800	28.800	0.725	0.714	0.727	0.727	0.727	237,783	0.7267	-0.52%
2011-02-08	0	28.90	28.60	29.00	28.90	28.90	8,000	231,200	28.900	0.729	0.722	0.732	0.729	0.729	317,044	0.7292	0.00%
2011-02-07	0	28.90	28.50	28.90	28.90	28.90	4,000	115,600	28.900	0.729	0.719	0.729	0.729	0.729	158,522	0.7292	-1.03%
2011-02-02	0	29.20	29.00	29.20	29.00	29.20	10,000	290,800	29.080	0.737	0.732	0.737	0.732	0.737	396,305	0.7338	0.69%
2011-02-01	0	29.00	28.85	29.20	29.00	29.20	18,000	523,200	29.067	0.732	0.728	0.737	0.732	0.737	713,349	0.7334	-0.68%
2011-01-31	0	29.20	29.20	29.45	28.80	29.00	10,000	289,600	28.960	0.737	0.737	0.743	0.727	0.732	396,305	0.7308	0.69%
2011-01-28	0	29.00	28.65	29.00	-	-	0	0	-	0.732	0.723	0.732	-	-	0	-	-1.53%
2011-01-27	0	29.45	28.80	29.45	-	-	1,050	29,820	28.400	0.743	0.727	0.743	-	-	41,612	0.7166	0.00%
2011-01-26	0	29.45	28.80	29.45	29.45	29.50	4,000	117,900	29.475	0.743	0.727	0.743	0.743	0.744	158,522	0.7437	2.61%
2011-01-25	0	28.70	28.35	29.40	28.60	28.70	4,000	114,600	28.650	0.724	0.715	0.742	0.722	0.724	158,522	0.7229	0.70%
2011-01-24	0	28.50	28.50	28.80	-	-	0	0	-	0.719	0.719	0.727	-	-	0	-	0.00%
2011-01-21	0	28.50	28.30	28.90	28.50	28.50	10,000	285,000	28.500	0.719	0.714	0.729	0.719	0.719	396,305	0.7191	-0.35%
2011-01-20	0	28.60	28.55	28.90	-	-	0	0	-	0.722	0.720	0.729	-	-	0	-	0.00%
2011-01-19	0	28.60	28.50	28.80	28.60	28.60	4,000	114,400	28.600	0.722	0.719	0.727	0.722	0.722	158,522	0.7217	-0.69%
2011-01-18	0	28.80	28.60	28.95	-	-	1,000	28,300	28.300	0.727	0.722	0.730	-	-	39,631	0.7141	0.00%
2011-01-17	0	28.80	28.65	28.80	28.80	28.80	2,000	57,600	28.800	0.727	0.723	0.727	0.727	0.727	79,261	0.7267	0.35%
2011-01-14	0	28.70	28.65	28.80	-	-	0	0	-	0.724	0.723	0.727	-	-	0	-	0.00%
2011-01-13	0	28.70	28.60	28.90	28.65	28.70	8,000	229,500	28.688	0.724	0.722	0.729	0.723	0.724	317,044	0.7239	0.35%
2011-01-12	0	28.60	28.60	28.90	28.60	28.90	5,912	169,301	28.637	0.722	0.722	0.729	0.722	0.729	234,296	0.7226	-1.38%
2011-01-11	0	29.00	28.70	29.65	29.00	29.00	12,000	346,800	28.900	0.732	0.724	0.748	0.732	0.732	475,566	0.7292	1.05%
2011-01-10	0	28.70	28.70	29.00	28.70	28.80	16,000	460,400	28.775	0.724	0.724	0.732	0.724	0.727	634,088	0.7261	-1.71%
2011-01-07	0	29.20	29.10	29.20	29.15	29.30	16,000	467,700	29.231	0.737	0.734	0.737	0.736	0.739	634,088	0.7376	-0.34%
2011-01-06	0	29.30	29.30	29.50	29.30	29.60	15,000	441,850	29.457	0.739	0.739	0.744	0.739	0.747	594,458	0.7433	-1.01%
2011-01-05	0	29.60	29.30	29.60	29.60	29.60	6,000	177,600	29.600	0.747	0.739	0.747	0.747	0.747	237,783	0.7469	0.00%
2011-01-04	0	29.60	29.35	29.80	29.40	29.60	24,000	707,900	29.496	0.747	0.741	0.752	0.742	0.747	951,132	0.7443	0.34%
2011-01-03	0	29.50	29.35	29.75	29.45	30.00	23,800	702,640	29.523	0.744	0.741	0.751	0.743	0.757	943,206	0.7449	-2.96%
2010-12-31	0	30.40	30.05	30.40	29.50	30.70	86,000	2,600,000	30.233	0.767	0.758	0.767	0.744	0.775	3,408,224	0.7629	5.01%
2010-12-30	0	28.95	28.70	29.00	28.95	29.00	6,000	173,800	28.967	0.730	0.724	0.732	0.730	0.732	237,783	0.7309	-0.17%
2010-12-29	0	29.00	28.55	29.00	29.00	29.00	6,000	174,000	29.000	0.732	0.720	0.732	0.732	0.732	237,783	0.7318	0.00%
2010-12-28	0	29.00	28.55	29.00	28.80	29.30	21,540	624,275	28.982	0.732	0.720	0.732	0.727	0.739	853,641	0.7313	-1.69%
2010-12-24	0	29.50	29.05	29.50	29.50	29.50	12,000	354,000	29.500	0.744	0.733	0.744	0.744	0.744	475,566	0.7444	0.00%
2010-12-23	0	29.50	29.10	29.50	29.00	29.60	20,000	587,400	29.370	0.744	0.734	0.744	0.732	0.747	792,610	0.7411	-0.67%
2010-12-22	0	29.70	28.95	32.00	29.65	29.70	6,000	178,000	29.667	0.749	0.730	0.807	0.748	0.749	237,783	0.7486	2.59%
2010-12-21	0	28.95	28.55	29.00	28.95	28.95	4,000	115,800	28.950	0.730	0.720	0.732	0.730	0.730	158,522	0.7305	0.17%
2010-12-20	0	28.90	28.50	28.95	28.50	28.90	15,000	429,200	28.613	0.729	0.719	0.730	0.719	0.729	594,458	0.7220	-0.34%
2010-12-17	0	29.00	28.80	29.15	28.80	29.00	12,000	347,300	28.942	0.732	0.727	0.736	0.727	0.732	475,566	0.7303	0.00%
2010-12-16	0	29.00	28.70	29.00	28.80	29.05	8,000	231,700	28.963	0.732	0.724	0.732	0.727	0.733	317,044	0.7308	0.00%
2010-12-15	0	29.00	28.70	29.00	28.70	29.25	88,000	2,556,000	29.045	0.732	0.724	0.732	0.724	0.738	3,487,485	0.7329	-0.51%
2010-12-14	0	29.15	29.10	29.40	29.15	29.50	40,000	1,169,500	29.238	0.736	0.734	0.742	0.736	0.744	1,585,220	0.7378	-1.19%
2010-12-13	0	29.50	29.10	29.50	29.50	29.50	2,000	59,000	29.500	0.744	0.734	0.744	0.744	0.744	79,261	0.7444	0.00%
2010-12-10	0	29.50	29.05	29.50	-	-	0	0	-	0.744	0.733	0.744	-	-	0	-	0.00%
2010-12-09	0	29.50	29.05	29.50	-	-	0	0	-	0.744	0.733	0.744	-	-	0	-	-1.01%
2010-12-08	0	29.80	29.20	29.90	29.15	29.80	12,000	353,300	29.442	0.752	0.737	0.754	0.736	0.752	475,566	0.7429	0.00%
2010-12-07	0	29.80	29.40	29.80	-	-	1,600	46,720	29.200	0.752	0.742	0.752	-	-	63,409	0.7368	-0.50%
2010-12-06	0	29.95	29.50	29.95	-	-	0	0	-	0.756	0.744	0.756	-	-	0	-	0.00%
2010-12-03	0	29.95	29.45	29.95	-	-	4,000	119,800	29.950	0.756	0.743	0.756	-	-	158,522	0.7557	-0.17%
2010-12-02	0	30.00	29.65	30.00	30.00	30.10	18,000	540,200	30.011	0.757	0.748	0.757	0.757	0.760	713,349	0.7573	1.35%
2010-12-01	0	29.60	29.50	30.10	29.50	29.65	10,000	296,000	29.600	0.747	0.744	0.760	0.744	0.748	396,305	0.7469	-1.82%
2010-11-30	0	30.15	29.60	30.15	30.15	30.15	4,000	120,600	30.150	0.761	0.747	0.761	0.761	0.761	158,522	0.7608	-0.33%
2010-11-29	0	30.25	29.80	30.25	29.90	30.30	16,000	483,900	30.244	0.763	0.752	0.763	0.754	0.765	634,088	0.7631	-0.66%
2010-11-26	0	30.45	30.00	30.50	30.00	30.50	14,000	424,800	30.343	0.768	0.757	0.770	0.757	0.770	554,827	0.7656	0.00%
2010-11-25	0	30.45	29.80	30.50	29.65	30.50	9,452	284,434	30.092	0.768	0.752	0.770	0.748	0.770	374,588	0.7593	-0.16%
2010-11-24	0	30.50	29.75	30.50	28.80	30.90	150,000	4,334,400	28.896	0.770	0.751	0.770	0.727	0.780	5,944,576	0.7291	2.01%
2010-11-23	0	29.90	26.25	29.90	29.90	29.90	4,000	119,500	29.875	0.754	0.662	0.754	0.754	0.754	158,522	0.7538	0.34%
2010-11-22	0	29.80	28.80	29.95	29.50	29.80	4,000	118,600	29.650	0.752	0.727	0.756	0.744	0.752	158,522	0.7482	1.02%
2010-11-19	0	29.50	29.00	29.50	29.50	29.60	4,000	118,200	29.550	0.744	0.732	0.744	0.744	0.747	158,522	0.7456	-0.34%
2010-11-18	0	29.60	28.70	29.70	29.60	29.80	4,000	118,800	29.700	0.747	0.724	0.749	0.747	0.752	158,522	0.7494	0.00%
2010-11-17	0	29.60	26.25	29.90	-	-	0	0	-	0.747	0.662	0.754	-	-	0	-	0.00%
2010-11-16	0	29.60	29.00	29.95	29.60	30.00	4,400	130,720	29.709	0.747	0.732	0.756	0.747	0.757	174,374	0.7497	-1.33%
2010-11-15	0	30.00	28.80	30.00	30.00	30.00	4,000	120,000	30.000	0.757	0.727	0.757	0.757	0.757	158,522	0.7570	0.17%
2010-11-12	0	29.95	28.60	30.00	29.95	29.95	4,000	119,800	29.950	0.756	0.722	0.757	0.756	0.756	158,522	0.7557	0.00%
2010-11-11	0	29.95	29.30	30.00	29.60	30.00	9,000	268,200	29.800	0.756	0.739	0.757	0.747	0.757	356,675	0.7519	0.17%
2010-11-10	0	29.90	29.30	29.90	29.95	29.95	4,000	119,800	29.950	0.754	0.739	0.754	0.756	0.756	158,522	0.7557	-0.33%
2010-11-09	0	30.00	29.30	30.00	30.00	30.10	8,000	240,200	30.025	0.757	0.739	0.757	0.757	0.760	317,044	0.7576	0.33%
2010-11-08	0	29.90	29.20	29.95	29.60	29.90	6,000	178,800	29.800	0.754	0.737	0.756	0.747	0.754	237,783	0.7519	0.67%
2010-11-05	0	29.70	29.00	29.80	28.80	29.85	21,500	632,350	29.412	0.749	0.732	0.752	0.727	0.753	852,056	0.7421	2.41%
2010-11-04	0	29.00	29.00	29.40	29.00	29.00	5,247	151,554	28.884	0.732	0.732	0.742	0.732	0.732	207,941	0.7288	1.40%
2010-11-03	0	28.60	28.55	29.15	28.35	28.60	502,000	14,237,700	28.362	0.722	0.720	0.736	0.715	0.722	19,894,515	0.7157	0.70%
2010-11-02	0	28.40	28.10	28.90	28.20	29.55	12,500	359,925	28.794	0.717	0.709	0.729	0.712	0.746	495,381	0.7266	-3.89%
2010-11-01	0	29.55	28.85	29.60	29.00	29.65	16,000	466,400	29.150	0.746	0.728	0.747	0.732	0.748	634,088	0.7355	2.96%
2010-10-29	0	28.70	28.70	28.80	28.70	28.75	15,095	433,517	28.719	0.724	0.724	0.727	0.724	0.725	598,223	0.7247	0.00%
2010-10-28	0	28.70	28.70	29.50	28.65	29.05	9,000	260,400	28.933	0.724	0.724	0.744	0.723	0.733	356,675	0.7301	-1.20%
2010-10-27	0	29.05	29.05	29.50	29.05	29.05	2,000	58,100	29.050	0.733	0.733	0.744	0.733	0.733	79,261	0.7330	-0.51%
2010-10-26	0	29.20	29.20	29.75	29.10	29.20	10,000	291,600	29.160	0.737	0.737	0.751	0.734	0.737	396,305	0.7358	0.00%
2010-10-25	0	29.20	29.20	29.75	29.10	29.80	30,000	879,100	29.303	0.737	0.737	0.751	0.734	0.752	1,188,915	0.7394	-2.01%
2010-10-22	0	29.80	29.30	29.80	29.90	29.90	4,000	118,200	29.550	0.752	0.739	0.752	0.754	0.754	158,522	0.7456	-0.33%
2010-10-21	0	29.90	29.30	29.95	29.30	29.90	30,000	885,200	29.507	0.754	0.739	0.756	0.739	0.754	1,188,915	0.7445	0.00%
2010-10-20	0	29.90	29.20	30.00	29.10	29.90	12,000	357,200	29.767	0.754	0.737	0.757	0.734	0.754	475,566	0.7511	0.00%
2010-10-19	0	29.90	29.25	30.00	29.10	30.00	34,000	1,003,000	29.500	0.754	0.738	0.757	0.734	0.757	1,347,437	0.7444	-0.33%
2010-10-18	0	30.00	29.50	30.10	29.50	30.40	35,000	1,045,300	29.866	0.757	0.744	0.760	0.744	0.767	1,387,068	0.7536	-1.32%
2010-10-15	0	30.40	30.00	30.80	29.85	30.40	21,000	634,750	30.226	0.767	0.757	0.777	0.753	0.767	832,241	0.7627	0.00%
2010-10-14	0	30.40	29.85	30.85	29.85	30.90	30,000	911,400	30.380	0.767	0.753	0.778	0.753	0.780	1,188,915	0.7666	0.00%
2010-10-13	0	30.40	30.00	30.40	30.00	30.40	12,000	363,200	30.267	0.767	0.757	0.767	0.757	0.767	475,566	0.7637	1.33%
2010-10-12	0	30.00	29.45	30.00	30.00	30.40	9,000	271,000	30.111	0.757	0.743	0.757	0.757	0.767	356,675	0.7598	-1.32%
2010-10-11	0	30.40	30.35	30.95	30.40	30.45	6,000	182,500	30.417	0.767	0.766	0.781	0.767	0.768	237,783	0.7675	0.16%
2010-10-08	1	-	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2010-10-07	1	-	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2010-10-05	1	30.50	26.25	31.00	30.50	30.50	2,000	61,000	30.500	0.766	0.659	0.778	0.766	0.766	79,653	0.7658	0.00%
2010-10-04	0	30.50	30.50	31.00	30.20	30.50	9,000	272,800	30.311	0.766	0.766	0.778	0.758	0.766	358,437	0.7611	0.00%
2010-09-30	0	30.50	30.50	30.90	29.80	31.00	71,555	2,176,789	30.421	0.766	0.766	0.776	0.748	0.778	2,849,776	0.7638	5.17%
2010-09-29	0	29.00	29.00	29.80	29.00	29.00	2,132	61,802	28.988	0.728	0.728	0.748	0.728	0.728	84,910	0.7279	0.00%
2010-09-28	0	29.00	29.00	29.40	28.90	29.00	14,000	404,800	28.914	0.728	0.728	0.738	0.726	0.728	557,569	0.7260	3.20%
2010-09-27	0	28.10	28.05	28.50	28.00	28.50	18,000	511,200	28.400	0.706	0.704	0.716	0.703	0.716	716,875	0.7131	-1.40%
2010-09-24	0	28.50	27.80	28.50	27.80	28.50	10,541	298,423	28.311	0.716	0.698	0.716	0.698	0.716	419,810	0.7109	0.00%
2010-09-22	0	28.50	28.50	29.50	27.95	28.50	58,000	1,634,900	28.188	0.716	0.716	0.741	0.702	0.716	2,309,930	0.7078	1.97%
2010-09-21	0	27.95	27.30	28.00	27.30	27.95	8,000	222,300	27.788	0.702	0.685	0.703	0.685	0.702	318,611	0.6977	0.18%
2010-09-20	0	27.90	27.30	27.90	27.90	27.90	8,000	223,200	27.900	0.701	0.685	0.701	0.701	0.701	318,611	0.7005	0.72%
2010-09-17	0	27.70	27.50	27.85	27.70	27.90	17,000	472,200	27.776	0.696	0.690	0.699	0.696	0.701	677,048	0.6974	-0.54%
2010-09-16	0	27.85	27.40	27.90	27.80	27.85	10,600	293,980	27.734	0.699	0.688	0.701	0.698	0.699	422,160	0.6964	1.64%
2010-09-15	0	27.40	27.40	27.85	-	-	0	0	-	0.688	0.688	0.699	-	-	0	-	0.00%
2010-09-14	0	27.40	27.40	27.90	27.30	27.30	3,000	81,200	27.067	0.688	0.688	0.701	0.685	0.685	119,479	0.6796	0.00%
2010-09-13	0	27.40	27.40	27.80	-	-	2,000	54,600	27.300	0.688	0.688	0.698	-	-	79,653	0.6855	0.00%
2010-09-10	0	27.40	27.40	27.80	27.30	27.30	2,000	54,600	27.300	0.688	0.688	0.698	0.685	0.685	79,653	0.6855	-1.79%
2010-09-09	0	27.90	27.10	28.00	27.00	27.90	806,000	21,765,400	27.004	0.701	0.680	0.703	0.678	0.701	32,100,059	0.6780	0.36%
2010-09-08	0	27.80	27.10	27.90	26.70	27.80	8,000	219,600	27.450	0.698	0.680	0.701	0.670	0.698	318,611	0.6892	1.09%
2010-09-07	0	27.50	27.10	27.90	-	-	1,000	27,000	27.000	0.690	0.680	0.701	-	-	39,826	0.6779	0.00%
2010-09-06	0	27.50	27.10	27.90	-	-	0	0	-	0.690	0.680	0.701	-	-	0	-	0.00%
2010-09-03	0	27.50	26.90	27.50	-	-	0	0	-	0.690	0.675	0.690	-	-	0	-	0.00%
2010-09-02	0	27.50	27.10	27.50	-	-	0	0	-	0.690	0.680	0.690	-	-	0	-	-0.36%
2010-09-01	0	27.60	27.10	27.60	-	-	0	0	-	0.693	0.680	0.693	-	-	0	-	-0.36%
2010-08-31	0	27.70	27.70	27.80	27.40	27.50	22,000	604,600	27.482	0.696	0.696	0.698	0.688	0.690	876,180	0.6900	3.55%
2010-08-30	0	26.75	26.75	27.60	26.70	26.70	12,000	326,400	27.200	0.672	0.672	0.693	0.670	0.670	477,917	0.6830	-3.78%
2010-08-27	0	27.80	26.40	27.80	-	-	1,000	26,400	26.400	0.698	0.663	0.698	-	-	39,826	0.6629	0.00%
2010-08-26	0	27.80	26.60	27.80	27.80	27.80	6,000	166,800	27.800	0.698	0.668	0.698	0.698	0.698	238,958	0.6980	0.00%
2010-08-25	0	27.80	26.95	27.80	-	-	2,000	55,700	27.850	0.698	0.677	0.698	-	-	79,653	0.6993	-0.18%
2010-08-24	0	27.85	26.50	27.95	27.85	27.85	2,000	55,700	27.850	0.699	0.665	0.702	0.699	0.699	79,653	0.6993	0.00%
2010-08-23	0	27.85	27.10	27.90	27.85	27.85	2,000	55,700	27.850	0.699	0.680	0.701	0.699	0.699	79,653	0.6993	-0.54%
2010-08-20	0	28.00	27.20	28.00	28.00	28.00	2,556	71,123	27.826	0.703	0.683	0.703	0.703	0.703	101,796	0.6987	0.00%
2010-08-19	0	28.00	27.25	28.00	28.00	28.00	2,000	56,000	28.000	0.703	0.684	0.703	0.703	0.703	79,653	0.7031	0.00%
2010-08-18	0	28.00	28.00	28.60	28.00	28.00	2,091	58,621	28.035	0.703	0.703	0.718	0.703	0.703	83,277	0.7039	0.00%
2010-08-17	0	28.00	28.00	28.40	28.00	28.00	2,000	56,000	28.000	0.703	0.703	0.713	0.703	0.703	79,653	0.7031	0.00%
2010-08-16	0	28.00	27.00	28.00	28.00	28.00	6,000	167,900	27.983	0.703	0.678	0.703	0.703	0.703	238,958	0.7026	0.00%
2010-08-13	0	28.00	26.85	28.00	27.90	28.00	6,000	167,600	27.933	0.703	0.674	0.703	0.701	0.703	238,958	0.7014	0.36%
2010-08-12	0	27.90	26.70	27.90	27.90	28.00	6,000	167,600	27.933	0.701	0.670	0.701	0.701	0.703	238,958	0.7014	0.72%
2010-08-11	0	27.70	26.85	27.75	27.70	27.70	4,000	110,800	27.700	0.696	0.674	0.697	0.696	0.696	159,306	0.6955	-0.18%
2010-08-10	0	27.75	26.50	27.80	26.60	27.75	6,000	162,700	27.117	0.697	0.665	0.698	0.668	0.697	238,958	0.6809	-0.18%
2010-08-09	0	27.80	26.85	27.80	27.30	27.80	11,500	314,850	27.378	0.698	0.674	0.698	0.685	0.698	458,003	0.6874	2.21%
2010-08-06	0	27.20	26.25	27.50	27.00	27.20	12,000	322,400	26.867	0.683	0.659	0.690	0.678	0.683	477,917	0.6746	2.64%
2010-08-05	0	26.50	25.55	26.80	-	-	450	11,793	26.207	0.665	0.642	0.673	-	-	17,922	0.6580	0.00%
2010-08-04	0	26.50	25.70	26.50	-	-	0	0	-	0.665	0.645	0.665	-	-	0	-	0.00%
2010-08-03	0	26.50	26.10	26.80	25.50	26.50	12,000	312,600	26.050	0.665	0.655	0.673	0.640	0.665	477,917	0.6541	1.53%
2010-08-02	0	26.10	25.60	26.90	-	-	0	0	-	0.655	0.643	0.675	-	-	0	-	0.00%
2010-07-30	0	26.10	25.60	26.80	25.60	26.50	19,111	496,108	25.959	0.655	0.643	0.673	0.643	0.665	761,122	0.6518	3.16%
2010-07-29	0	25.30	25.30	25.90	25.20	25.90	7,050	179,295	25.432	0.635	0.635	0.650	0.633	0.650	280,776	0.6386	-0.78%
2010-07-28	0	25.50	25.20	25.50	25.50	25.50	12,000	306,000	25.500	0.640	0.633	0.640	0.640	0.640	477,917	0.6403	0.00%
2010-07-27	0	25.50	25.50	25.70	25.50	25.50	8,000	204,000	25.500	0.640	0.640	0.645	0.640	0.640	318,611	0.6403	0.00%
2010-07-26	0	25.50	25.05	25.80	25.00	25.50	18,000	458,000	25.444	0.640	0.629	0.648	0.628	0.640	716,875	0.6389	0.00%
2010-07-23	0	25.50	25.50	25.90	25.50	25.50	4,000	102,000	25.500	0.640	0.640	0.650	0.640	0.640	159,306	0.6403	0.00%
2010-07-22	0	25.50	25.50	25.70	25.50	25.70	22,000	562,900	25.586	0.640	0.640	0.645	0.640	0.645	876,180	0.6424	0.00%
2010-07-21	0	25.50	24.90	25.65	25.50	25.50	4,041	103,033	25.497	0.640	0.625	0.644	0.640	0.640	160,938	0.6402	0.00%
2010-07-20	0	25.50	25.50	25.80	25.50	25.50	12,000	306,000	25.500	0.640	0.640	0.648	0.640	0.640	477,917	0.6403	0.39%
2010-07-19	0	25.40	24.80	25.40	25.40	25.50	20,000	509,800	25.490	0.638	0.623	0.638	0.638	0.640	796,528	0.6400	0.00%
2010-07-16	0	25.40	24.80	25.40	25.20	25.40	10,052	254,479	25.316	0.638	0.623	0.638	0.633	0.638	400,335	0.6357	0.00%
2010-07-15	0	25.40	24.80	25.60	25.20	25.40	10,000	253,600	25.360	0.638	0.623	0.643	0.633	0.638	398,264	0.6368	0.79%
2010-07-14	0	25.20	25.20	25.50	24.50	25.20	40,000	999,500	24.988	0.633	0.633	0.640	0.615	0.633	1,593,055	0.6274	3.70%
2010-07-13	0	24.30	24.30	24.60	-	-	4,000	97,200	24.300	0.610	0.610	0.618	-	-	159,306	0.6101	0.00%
2010-07-12	0	24.30	23.90	24.50	-	-	0	0	-	0.610	0.600	0.615	-	-	0	-	0.00%
2010-07-09	0	24.30	23.70	24.80	24.30	24.30	18,000	437,400	24.300	0.610	0.595	0.623	0.610	0.610	716,875	0.6101	0.00%
2010-07-08	0	24.30	23.60	24.30	24.30	24.30	2,000	48,600	24.300	0.610	0.593	0.610	0.610	0.610	79,653	0.6101	2.10%
2010-07-07	0	23.80	23.05	24.40	23.80	23.80	479,764	11,283,030	23.518	0.598	0.579	0.613	0.598	0.598	19,107,261	0.5905	0.85%
2010-07-06	0	23.60	23.40	23.60	23.50	23.70	20,000	470,800	23.540	0.593	0.588	0.593	0.590	0.595	796,528	0.5911	-1.67%
2010-07-05	0	24.00	24.00	24.50	23.50	24.50	14,000	339,800	24.271	0.603	0.603	0.615	0.590	0.615	557,569	0.6094	-4.00%
2010-07-02	0	25.00	24.70	25.45	25.00	25.00	3,000	74,300	24.767	0.628	0.620	0.639	0.628	0.628	119,479	0.6219	-3.10%
2010-06-30	0	25.80	24.50	26.00	25.80	25.80	6,756	173,144	25.628	0.648	0.615	0.653	0.648	0.648	269,067	0.6435	1.18%
2010-06-29	0	25.50	24.50	26.90	-	-	0	0	-	0.640	0.615	0.675	-	-	0	-	0.00%
2010-06-28	0	25.50	25.20	26.10	25.10	25.50	6,000	152,200	25.367	0.640	0.633	0.655	0.630	0.640	238,958	0.6369	1.59%
2010-06-25	0	25.10	25.10	26.00	24.70	25.00	8,283	206,734	24.959	0.630	0.630	0.653	0.620	0.628	329,882	0.6267	0.00%
2010-06-24	0	25.10	24.70	25.50	25.10	25.10	4,000	100,400	25.100	0.630	0.620	0.640	0.630	0.630	159,306	0.6302	-0.79%
2010-06-23	0	25.30	25.10	26.70	25.30	25.30	4,000	101,200	25.300	0.635	0.630	0.670	0.635	0.635	159,306	0.6353	0.80%
2010-06-22	0	25.10	24.90	25.60	25.10	25.30	8,000	201,600	25.200	0.630	0.625	0.643	0.630	0.635	318,611	0.6327	0.00%
2010-06-21	0	25.10	25.10	25.90	24.80	25.00	4,000	99,600	24.900	0.630	0.630	0.650	0.623	0.628	159,306	0.6252	0.40%
2010-06-18	0	25.00	24.50	26.40	-	-	0	0	-	0.628	0.615	0.663	-	-	0	-	0.00%
2010-06-17	0	25.00	24.80	26.40	-	-	0	0	-	0.628	0.623	0.663	-	-	0	-	0.00%
2010-06-15	0	25.00	24.30	25.40	-	-	0	0	-	0.628	0.610	0.638	-	-	0	-	0.00%
2010-06-14	0	25.00	24.40	25.20	25.00	25.00	4,000	100,000	25.000	0.628	0.613	0.633	0.628	0.628	159,306	0.6277	0.00%
2010-06-11	0	25.00	24.40	27.90	24.90	25.00	4,000	99,800	24.950	0.628	0.613	0.701	0.625	0.628	159,306	0.6265	2.04%
2010-06-10	0	24.50	24.10	25.00	24.30	24.90	26,000	633,800	24.377	0.615	0.605	0.628	0.610	0.625	1,035,486	0.6121	1.87%
2010-06-09	0	24.40	24.40	24.85	24.30	24.30	4,000	97,200	24.300	0.604	0.604	0.615	0.601	0.601	161,624	0.6014	0.21%
2010-06-08	0	24.35	24.30	24.85	-	-	1,000	24,100	24.100	0.603	0.601	0.615	-	-	40,406	0.5964	0.00%
2010-06-07	0	24.35	24.35	25.00	24.25	24.40	8,000	194,400	24.300	0.603	0.603	0.619	0.600	0.604	323,248	0.6014	-0.20%
2010-06-04	0	24.40	24.40	25.80	24.20	24.25	26,300	636,930	24.218	0.604	0.604	0.639	0.599	0.600	1,062,677	0.5994	0.21%
2010-06-03	0	24.35	24.35	25.20	24.25	24.35	10,000	243,100	24.310	0.603	0.603	0.624	0.600	0.603	404,060	0.6016	0.21%
2010-06-02	0	24.30	24.10	25.80	24.05	24.30	5,200	125,260	24.088	0.601	0.596	0.639	0.595	0.601	210,111	0.5962	0.41%
2010-06-01	0	24.20	24.05	25.00	-	-	0	0	-	0.599	0.595	0.619	-	-	0	-	0.00%
2010-05-31	0	24.20	24.20	24.90	-	-	0	0	-	0.599	0.599	0.616	-	-	0	-	0.83%
2010-05-28	0	24.00	24.00	24.60	24.00	24.10	38,000	912,700	24.018	0.594	0.594	0.609	0.594	0.596	1,535,427	0.5944	0.00%
2010-05-27	0	24.00	23.80	25.00	24.00	24.00	4,036	96,846	23.996	0.594	0.589	0.619	0.594	0.594	163,078	0.5939	0.00%
2010-05-26	0	24.00	24.00	24.20	23.70	24.80	64,000	1,540,400	24.069	0.594	0.594	0.599	0.587	0.614	2,585,982	0.5957	0.00%
2010-05-25	0	24.00	23.00	25.00	24.00	25.00	38,000	948,000	24.947	0.594	0.569	0.619	0.594	0.619	1,535,427	0.6174	-4.00%
2010-05-24	0	25.00	24.00	27.50	-	-	0	0	-	0.619	0.594	0.681	-	-	0	-	0.00%
2010-05-20	0	25.00	24.20	25.50	24.05	25.00	12,000	294,300	24.525	0.619	0.599	0.631	0.595	0.619	484,872	0.6070	-1.96%
2010-05-19	0	25.50	25.00	26.30	25.50	25.50	56,000	1,428,000	25.500	0.631	0.619	0.651	0.631	0.631	2,262,734	0.6311	0.00%
2010-05-18	0	25.50	25.10	26.50	-	-	0	0	-	0.631	0.621	0.656	-	-	0	-	0.00%
2010-05-17	0	25.50	25.50	25.80	25.50	25.90	68,068	1,741,487	25.585	0.631	0.631	0.639	0.631	0.641	2,750,354	0.6332	-1.16%
2010-05-14	0	25.80	25.10	25.90	-	-	0	0	-	0.639	0.621	0.641	-	-	0	-	0.00%
2010-05-13	0	25.80	25.55	25.80	25.80	25.80	6,000	154,800	25.800	0.639	0.632	0.639	0.639	0.639	242,436	0.6385	0.00%
2010-05-12	0	25.80	25.35	25.80	25.80	26.30	38,556	1,001,745	25.982	0.639	0.627	0.639	0.639	0.651	1,557,893	0.6430	-3.01%
2010-05-11	0	26.60	25.30	26.60	26.60	26.60	10,000	266,000	26.600	0.658	0.626	0.658	0.658	0.658	404,060	0.6583	0.00%
2010-05-10	0	26.60	26.60	28.00	26.20	26.20	2,000	52,400	26.200	0.658	0.658	0.693	0.648	0.648	80,812	0.6484	-1.48%
2010-05-07	0	27.00	26.45	27.00	-	-	0	0	-	0.668	0.655	0.668	-	-	0	-	-3.57%
2010-05-06	0	28.00	27.00	28.90	26.00	28.50	18,000	485,800	26.989	0.693	0.668	0.715	0.643	0.705	727,307	0.6679	2.00%
2010-05-05	0	27.45	26.00	29.00	25.10	27.45	26,000	682,300	26.242	0.679	0.643	0.718	0.621	0.679	1,050,555	0.6495	0.18%
2010-05-04	0	27.40	26.50	27.40	27.50	27.50	10,000	275,000	27.500	0.678	0.656	0.678	0.681	0.681	404,060	0.6806	-0.36%
2010-05-03	0	27.50	27.50	27.80	27.50	27.80	36,600	1,006,980	27.513	0.681	0.681	0.688	0.681	0.688	1,478,858	0.6809	0.00%
2010-04-30	0	27.50	27.50	28.20	27.50	28.00	60,000	1,651,200	27.520	0.681	0.681	0.698	0.681	0.693	2,424,358	0.6811	0.00%
2010-04-29	0	27.50	26.80	28.00	25.50	29.50	104,107	2,992,530	28.745	0.681	0.663	0.693	0.631	0.730	4,206,544	0.7114	-6.78%
2010-04-28	0	29.50	24.00	29.50	-	-	0	0	-	0.730	0.594	0.730	-	-	0	-	-1.01%
2010-04-27	0	29.80	27.20	29.80	29.00	30.00	48,000	1,422,200	29.629	0.738	0.673	0.738	0.718	0.742	1,939,487	0.7333	5.30%
2010-04-26	0	28.30	26.00	28.50	28.00	28.30	10,000	282,000	28.200	0.700	0.643	0.705	0.693	0.700	404,060	0.6979	2.91%
2010-04-23	1	-	-	-	-	-	0	0	-	0.681	-	-	-	-	0	-	0.00%
2010-04-22	1	-	-	-	-	-	0	0	-	0.681	-	-	-	-	0	-	0.00%
2010-04-21	1	-	-	-	-	-	0	0	-	0.681	-	-	-	-	0	-	0.00%
2010-04-20	1	-	-	-	-	-	0	0	-	0.681	-	-	-	-	0	-	0.00%
2010-04-19	1	-	-	-	-	-	0	0	-	0.681	-	-	-	-	0	-	0.00%
2010-04-16	0	27.50	26.90	27.50	27.40	27.50	15,000	411,500	27.433	0.681	0.666	0.681	0.678	0.681	606,090	0.6789	0.00%
2010-04-15	0	27.50	27.00	28.00	27.40	27.80	48,473	1,334,535	27.532	0.681	0.668	0.693	0.678	0.688	1,958,599	0.6814	1.85%
2010-04-14	0	27.00	26.00	27.00	25.80	27.00	46,000	1,208,400	26.270	0.668	0.643	0.668	0.639	0.668	1,858,675	0.6501	5.88%
2010-04-13	0	25.50	24.80	25.50	25.20	25.70	15,079	382,759	25.384	0.631	0.614	0.631	0.624	0.636	609,282	0.6282	1.19%
2010-04-12	0	25.20	25.20	25.50	24.90	25.70	18,000	453,200	25.178	0.624	0.624	0.631	0.616	0.636	727,307	0.6231	5.44%
2010-04-09	0	23.90	23.65	24.00	23.60	24.00	14,000	331,800	23.700	0.591	0.585	0.594	0.584	0.594	565,684	0.5865	-2.05%
2010-04-08	0	24.40	23.50	24.40	-	-	1,579	37,896	24.000	0.604	0.582	0.604	-	-	63,801	0.5940	-0.41%
2010-04-07	0	24.50	24.00	25.00	23.85	24.50	38,000	919,100	24.187	0.606	0.594	0.619	0.590	0.606	1,535,427	0.5986	7.46%
2010-04-01	0	22.80	22.20	22.80	22.80	22.80	2,000	45,600	22.800	0.564	0.549	0.564	0.564	0.564	80,812	0.5643	2.24%
2010-03-31	0	22.30	21.40	22.40	21.35	22.30	39,000	860,350	22.060	0.552	0.530	0.554	0.528	0.552	1,575,833	0.5460	4.45%
2010-03-30	0	21.35	21.35	22.00	-	-	1,220	25,720	21.082	0.528	0.528	0.544	-	-	49,295	0.5218	0.47%
2010-03-29	0	21.25	21.20	22.30	21.25	21.40	28,292	604,132	21.353	0.526	0.525	0.552	0.526	0.530	1,143,166	0.5285	-1.39%
2010-03-26	0	21.55	21.35	21.75	21.40	21.60	20,900	448,135	21.442	0.533	0.528	0.538	0.530	0.535	844,485	0.5307	0.94%
2010-03-25	0	21.35	21.35	21.80	21.25	21.60	35,000	751,500	21.471	0.528	0.528	0.540	0.526	0.535	1,414,209	0.5314	0.23%
2010-03-24	0	21.30	21.20	21.75	21.20	21.60	31,000	660,650	21.311	0.527	0.525	0.538	0.525	0.535	1,252,585	0.5274	1.43%
2010-03-23	0	21.00	20.95	21.25	20.90	21.40	32,000	678,900	21.216	0.520	0.518	0.526	0.517	0.530	1,292,991	0.5251	1.45%
2010-03-22	0	20.70	20.70	21.05	20.70	20.70	2,000	41,400	20.700	0.512	0.512	0.521	0.512	0.512	80,812	0.5123	-1.66%
2010-03-19	0	21.05	21.00	21.35	21.00	21.40	37,000	788,300	21.305	0.521	0.520	0.528	0.520	0.530	1,495,021	0.5273	1.20%
2010-03-18	0	20.80	20.00	21.00	20.80	20.80	5,400	111,200	20.593	0.515	0.495	0.520	0.515	0.515	218,192	0.5096	-0.95%
2010-03-17	0	21.00	20.60	21.00	21.00	21.00	10,000	210,000	21.000	0.520	0.510	0.520	0.520	0.520	404,060	0.5197	1.94%
2010-03-16	0	20.60	20.00	20.85	-	-	0	0	-	0.510	0.495	0.516	-	-	0	-	0.00%
2010-03-15	0	20.60	20.00	20.60	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	0.00%
2010-03-12	0	20.60	20.00	21.00	20.60	20.60	2,000	41,200	20.600	0.510	0.495	0.520	0.510	0.510	80,812	0.5098	2.74%
2010-03-11	0	20.05	20.05	20.50	-	-	0	0	-	0.496	0.496	0.507	-	-	0	-	0.45%
2010-03-10	0	19.96	19.96	21.00	19.94	19.94	4,000	79,760	19.940	0.494	0.494	0.520	0.493	0.493	161,624	0.4935	0.10%
2010-03-09	0	19.94	19.94	21.20	-	-	0	0	-	0.493	0.493	0.525	-	-	0	-	0.00%
2010-03-08	0	19.94	19.94	21.20	-	-	0	0	-	0.493	0.493	0.525	-	-	0	-	0.00%
2010-03-05	0	19.94	12.00	20.50	19.94	19.94	14,000	279,160	19.940	0.493	0.297	0.507	0.493	0.493	565,684	0.4935	-1.29%
2010-03-04	0	20.20	19.94	20.85	-	-	0	0	-	0.500	0.493	0.516	-	-	0	-	0.00%
2010-03-03	0	20.20	19.94	20.90	-	-	0	0	-	0.500	0.493	0.517	-	-	0	-	0.00%
2010-03-02	0	20.20	19.40	21.15	-	-	0	0	-	0.500	0.480	0.523	-	-	0	-	0.00%
2010-03-01	0	20.20	19.32	20.90	-	-	0	0	-	0.500	0.478	0.517	-	-	0	-	0.00%
2010-02-26	0	20.20	19.62	20.50	20.20	20.20	6,000	121,200	20.200	0.500	0.486	0.507	0.500	0.500	242,436	0.4999	1.10%
2010-02-25	0	19.98	19.32	20.10	-	-	0	0	-	0.494	0.478	0.497	-	-	0	-	0.00%
2010-02-24	0	19.98	19.34	20.20	-	-	0	0	-	0.494	0.479	0.500	-	-	0	-	0.00%
2010-02-23	0	19.98	19.40	20.70	-	-	0	0	-	0.494	0.480	0.512	-	-	0	-	0.00%
2010-02-22	0	19.98	19.52	20.25	-	-	0	0	-	0.494	0.483	0.501	-	-	0	-	0.00%
2010-02-19	0	19.98	19.20	19.98	-	-	0	0	-	0.494	0.475	0.494	-	-	0	-	-0.10%
2010-02-18	0	20.00	19.22	20.00	-	-	0	0	-	0.495	0.476	0.495	-	-	0	-	0.00%
2010-02-17	0	20.00	19.30	20.20	20.00	20.00	10,000	200,000	20.000	0.495	0.478	0.500	0.495	0.495	404,060	0.4950	2.67%
2010-02-12	0	19.48	19.10	19.80	19.48	19.48	4,000	77,920	19.480	0.482	0.473	0.490	0.482	0.482	161,624	0.4821	0.00%
2010-02-11	0	19.48	19.00	19.68	-	-	0	0	-	0.482	0.470	0.487	-	-	0	-	0.00%
2010-02-10	0	19.48	19.20	19.78	-	-	0	0	-	0.482	0.475	0.490	-	-	0	-	0.00%
2010-02-09	0	19.48	19.20	19.48	-	-	0	0	-	0.482	0.475	0.482	-	-	0	-	0.00%
2010-02-08	0	19.48	-	19.48	19.50	19.50	4,000	78,000	19.500	0.482	-	0.482	0.483	0.483	161,624	0.4826	0.21%
2010-02-05	0	19.44	18.34	19.46	-	-	0	0	-	0.481	0.454	0.482	-	-	0	-	-0.31%
2010-02-04	0	19.50	19.20	20.25	19.50	19.50	2,000	39,000	19.500	0.483	0.475	0.501	0.483	0.483	80,812	0.4826	-2.50%
2010-02-03	0	20.00	19.52	20.45	20.00	20.00	2,000	40,000	20.000	0.495	0.483	0.506	0.495	0.495	80,812	0.4950	1.42%
2010-02-02	0	19.72	19.32	20.15	19.72	19.72	2,000	39,440	19.720	0.488	0.478	0.499	0.488	0.488	80,812	0.4880	2.71%
2010-02-01	0	19.20	19.00	20.00	-	-	0	0	-	0.475	0.470	0.495	-	-	0	-	0.00%
2010-01-29	0	19.20	19.20	19.98	19.20	19.22	6,000	115,240	19.207	0.475	0.475	0.494	0.475	0.476	242,436	0.4753	-2.04%
2010-01-28	0	19.60	19.50	20.50	19.60	19.60	10,000	196,000	19.600	0.485	0.483	0.507	0.485	0.485	404,060	0.4851	-2.00%
2010-01-27	0	20.00	19.20	20.20	19.44	20.00	6,000	118,880	19.813	0.495	0.475	0.500	0.481	0.495	242,436	0.4904	1.01%
2010-01-26	0	19.80	19.44	20.50	19.80	20.05	16,100	320,280	19.893	0.490	0.481	0.507	0.490	0.496	650,536	0.4923	-1.98%
2010-01-25	0	20.20	20.20	20.50	20.20	20.20	4,000	80,800	20.200	0.500	0.500	0.507	0.500	0.500	161,624	0.4999	-1.70%
2010-01-22	0	20.55	20.55	20.90	20.55	21.25	37,329	781,745	20.942	0.509	0.509	0.517	0.509	0.526	1,508,314	0.5183	-2.14%
2010-01-21	0	21.00	20.60	21.15	-	-	0	0	-	0.520	0.510	0.523	-	-	0	-	0.00%
2010-01-20	0	21.00	21.00	21.15	21.00	21.10	8,000	168,400	21.050	0.520	0.520	0.523	0.520	0.522	323,248	0.5210	-0.47%
2010-01-19	0	21.10	20.70	21.15	21.10	21.15	8,000	168,900	21.113	0.522	0.512	0.523	0.522	0.523	323,248	0.5225	-0.47%
2010-01-18	0	21.20	20.70	21.35	20.80	21.55	51,000	1,069,250	20.966	0.525	0.512	0.528	0.515	0.533	2,060,704	0.5189	2.91%
2010-01-15	0	20.60	20.40	20.75	20.60	20.60	6,000	123,600	20.600	0.510	0.505	0.514	0.510	0.510	242,436	0.5098	0.00%
2010-01-14	0	20.60	20.50	20.80	20.35	20.60	22,000	450,700	20.486	0.510	0.507	0.515	0.504	0.510	888,931	0.5070	0.00%
2010-01-13	0	20.60	20.20	20.60	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2010-01-12	0	20.60	20.35	20.75	20.30	20.60	22,000	448,200	20.373	0.510	0.504	0.514	0.502	0.510	888,931	0.5042	0.98%
2010-01-11	0	20.40	20.25	20.65	20.25	20.40	10,000	203,700	20.370	0.505	0.501	0.511	0.501	0.505	404,060	0.5041	0.49%
2010-01-08	0	20.30	20.25	20.75	20.20	20.80	14,000	286,300	20.450	0.502	0.501	0.514	0.500	0.515	565,684	0.5061	-2.64%
2010-01-07	0	20.85	20.20	20.85	20.90	20.95	21,329	445,876	20.905	0.516	0.500	0.516	0.517	0.518	861,819	0.5174	2.46%
2010-01-06	0	20.35	20.20	20.50	-	-	0	0	-	0.504	0.500	0.507	-	-	0	-	0.00%
2010-01-05	0	20.35	20.30	20.50	20.30	20.35	12,000	244,100	20.342	0.504	0.502	0.507	0.502	0.504	484,872	0.5034	0.25%
2010-01-04	0	20.30	20.20	20.90	20.10	20.30	8,000	162,000	20.250	0.502	0.500	0.517	0.497	0.502	323,248	0.5012	-0.98%
2009-12-31	0	20.50	20.45	20.85	20.10	20.80	14,000	286,500	20.464	0.507	0.506	0.516	0.497	0.515	565,684	0.5065	2.50%
2009-12-30	0	20.00	20.00	20.40	19.90	20.00	30,000	599,000	19.967	0.495	0.495	0.505	0.493	0.495	1,212,179	0.4942	-0.99%
2009-12-29	0	20.20	19.90	20.50	-	-	0	0	-	0.500	0.493	0.507	-	-	0	-	0.00%
2009-12-28	0	20.20	19.52	20.20	19.90	20.65	22,000	444,400	20.200	0.500	0.483	0.500	0.493	0.511	888,931	0.4999	0.00%
2009-12-24	0	20.20	20.20	20.65	-	-	0	0	-	0.500	0.500	0.511	-	-	0	-	1.00%
2009-12-23	0	20.00	19.52	20.50	20.00	20.00	10,000	201,800	20.180	0.495	0.483	0.507	0.495	0.495	404,060	0.4994	-1.23%
2009-12-22	0	20.25	19.80	20.75	19.70	20.25	14,000	277,900	19.850	0.501	0.490	0.514	0.488	0.501	565,684	0.4913	0.00%
2009-12-21	0	20.25	-	20.50	20.25	20.25	2,000	40,500	20.250	0.501	-	0.507	0.501	0.501	80,812	0.5012	-1.22%
2009-12-18	0	20.50	19.70	20.50	20.00	20.50	22,000	442,400	20.109	0.507	0.488	0.507	0.495	0.507	888,931	0.4977	2.50%
2009-12-17	0	20.00	-	20.45	19.82	20.70	32,000	641,980	20.062	0.495	-	0.506	0.491	0.512	1,292,991	0.4965	0.00%
2009-12-16	0	20.00	19.52	20.80	20.00	20.00	15,000	300,000	20.000	0.495	0.483	0.515	0.495	0.495	606,090	0.4950	-4.08%
2009-12-15	0	20.85	20.05	20.95	-	-	0	0	-	0.516	0.496	0.518	-	-	0	-	0.00%
2009-12-14	0	20.85	20.20	21.00	20.85	21.05	9,784	204,335	20.885	0.516	0.500	0.520	0.516	0.521	395,332	0.5169	-0.71%
2009-12-11	0	21.00	21.00	21.20	20.80	21.20	34,000	715,500	21.044	0.520	0.520	0.525	0.515	0.525	1,373,803	0.5208	0.00%
2009-12-10	0	21.00	20.30	21.40	20.00	21.00	45,555	944,833	20.740	0.520	0.502	0.530	0.495	0.520	1,840,694	0.5133	0.48%
2009-12-09	0	20.90	20.30	20.90	-	-	0	0	-	0.517	0.502	0.517	-	-	0	-	-0.48%
2009-12-08	0	21.00	21.00	21.50	20.00	21.00	32,530	663,070	20.383	0.520	0.520	0.532	0.495	0.520	1,314,406	0.5045	0.00%
2009-12-07	0	21.00	20.30	21.40	-	-	4,000	82,000	20.500	0.520	0.502	0.530	-	-	161,624	0.5074	0.00%
2009-12-04	0	21.00	21.00	21.20	20.50	21.10	40,940	855,552	20.898	0.520	0.520	0.525	0.507	0.522	1,654,220	0.5172	2.44%
2009-12-03	0	20.50	20.30	20.80	20.50	20.50	5,000	101,800	20.360	0.507	0.502	0.515	0.507	0.507	202,030	0.5039	0.00%
2009-12-02	0	20.50	20.20	20.80	20.50	20.80	13,100	269,910	20.604	0.507	0.500	0.515	0.507	0.515	529,318	0.5099	-1.44%
2009-12-01	0	20.80	20.40	20.80	19.80	20.90	18,800	386,880	20.579	0.515	0.505	0.515	0.490	0.517	759,632	0.5093	7.22%
2009-11-30	0	19.40	19.00	19.78	18.50	19.40	32,000	611,200	19.100	0.480	0.470	0.490	0.458	0.480	1,292,991	0.4727	6.01%
2009-11-27	0	18.30	17.04	18.40	18.30	18.30	2,000	36,600	18.300	0.453	0.422	0.455	0.453	0.453	80,812	0.4529	-1.61%
2009-11-26	0	18.60	18.30	18.60	-	-	0	0	-	0.460	0.453	0.460	-	-	0	-	-0.53%
2009-11-25	0	18.70	18.44	18.70	18.40	18.70	18,120	338,020	18.655	0.463	0.456	0.463	0.455	0.463	732,156	0.4617	1.08%
2009-11-24	0	18.50	18.50	18.70	18.50	18.50	5,229	96,291	18.415	0.458	0.458	0.463	0.458	0.458	211,283	0.4557	-1.07%
2009-11-23	0	18.70	18.70	18.90	18.70	18.70	22,000	411,400	18.700	0.463	0.463	0.468	0.463	0.463	888,931	0.4628	0.00%
2009-11-20	0	18.70	18.60	18.70	18.42	18.70	42,300	785,934	18.580	0.463	0.460	0.463	0.456	0.463	1,709,173	0.4598	0.00%
2009-11-19	0	18.70	18.70	-	18.50	18.60	16,000	297,000	18.563	0.463	0.463	-	0.458	0.460	646,496	0.4594	1.63%
2009-11-18	0	18.40	18.34	18.40	18.34	18.40	28,000	513,880	18.353	0.455	0.454	0.455	0.454	0.455	1,131,367	0.4542	0.55%
2009-11-17	0	18.30	18.30	-	18.30	18.30	10,000	183,000	18.300	0.453	0.453	-	0.453	0.453	404,060	0.4529	0.00%
2009-11-16	0	18.30	18.30	18.48	18.10	18.30	16,400	299,040	18.234	0.453	0.453	0.457	0.448	0.453	662,658	0.4513	0.55%
2009-11-13	0	18.20	18.10	-	-	-	0	0	-	0.450	0.448	-	-	-	0	-	0.00%
2009-11-12	0	18.20	18.14	18.20	18.20	18.20	8,000	145,600	18.200	0.450	0.449	0.450	0.450	0.450	323,248	0.4504	-0.44%
2009-11-11	0	18.28	18.00	18.30	-	-	200	3,580	17.900	0.452	0.445	0.453	-	-	8,081	0.4430	0.00%
2009-11-10	0	18.28	18.14	18.46	18.28	18.28	11,200	204,400	18.250	0.452	0.449	0.457	0.452	0.452	452,547	0.4517	0.00%
2009-11-09	0	18.28	18.00	18.68	-	-	0	0	-	0.452	0.445	0.462	-	-	0	-	0.00%
2009-11-06	0	18.28	18.18	18.30	18.08	18.16	16,000	289,680	18.105	0.452	0.450	0.453	0.447	0.449	646,496	0.4481	0.99%
2009-11-05	0	18.10	18.00	18.40	-	-	0	0	-	0.448	0.445	0.455	-	-	0	-	0.00%
2009-11-04	0	18.10	18.02	-	-	-	0	0	-	0.448	0.446	-	-	-	0	-	0.00%
2009-11-03	0	18.10	18.00	-	-	-	0	0	-	0.448	0.445	-	-	-	0	-	0.00%
2009-11-02	0	18.10	18.10	18.40	17.98	18.00	6,000	107,960	17.993	0.448	0.448	0.455	0.445	0.445	242,436	0.4453	-1.63%
2009-10-30	0	18.40	18.34	18.40	18.30	18.50	54,000	994,240	18.412	0.455	0.454	0.455	0.453	0.458	2,181,922	0.4557	1.10%
2009-10-29	0	18.20	17.92	18.40	18.00	18.20	56,000	1,017,720	18.174	0.450	0.443	0.455	0.445	0.450	2,262,734	0.4498	0.78%
2009-10-28	0	18.06	18.00	18.20	-	-	0	0	-	0.447	0.445	0.450	-	-	0	-	0.00%
2009-10-27	0	18.06	18.06	18.48	18.06	18.22	11,000	199,160	18.105	0.447	0.447	0.457	0.447	0.451	444,466	0.4481	-0.88%
2009-10-23	0	18.22	18.20	18.50	18.22	18.22	16,000	291,520	18.220	0.451	0.450	0.458	0.451	0.451	646,496	0.4509	-0.44%
2009-10-22	0	18.30	18.08	18.40	-	-	0	0	-	0.453	0.447	0.455	-	-	0	-	0.00%
2009-10-21	0	18.30	18.22	18.50	18.20	18.30	8,000	145,800	18.225	0.453	0.451	0.458	0.450	0.453	323,248	0.4510	0.72%
2009-10-20	0	18.32	18.20	18.50	-	-	0	0	-	0.450	0.447	0.454	-	-	0	-	0.00%
2009-10-19	0	18.32	18.08	18.50	18.32	18.32	5,000	91,180	18.236	0.450	0.444	0.454	0.450	0.450	203,698	0.4476	0.00%
2009-10-16	0	18.32	18.30	18.50	18.32	18.50	10,000	183,920	18.392	0.450	0.449	0.454	0.450	0.454	407,395	0.4515	-0.97%
2009-10-15	0	18.50	18.30	18.50	18.30	18.50	38,000	700,400	18.432	0.454	0.449	0.454	0.449	0.454	1,548,102	0.4524	0.00%
2009-10-14	0	18.50	18.40	18.50	18.50	18.50	20,000	370,000	18.500	0.454	0.452	0.454	0.454	0.454	814,791	0.4541	0.00%
2009-10-13	0	18.50	18.20	18.50	18.50	18.50	8,000	148,000	18.500	0.454	0.447	0.454	0.454	0.454	325,916	0.4541	0.00%
2009-10-12	0	18.50	18.20	18.58	-	-	0	0	-	0.454	0.447	0.456	-	-	0	-	0.00%
2009-10-09	0	18.50	18.10	18.50	18.40	18.50	14,000	258,600	18.471	0.454	0.444	0.454	0.452	0.454	570,354	0.4534	0.54%
2009-10-08	0	18.40	18.20	18.40	18.40	18.40	2,000	36,800	18.400	0.452	0.447	0.452	0.452	0.452	81,479	0.4516	0.00%
2009-10-07	0	18.40	18.20	18.40	18.40	18.40	2,000	36,800	18.400	0.452	0.447	0.452	0.452	0.452	81,479	0.4516	-0.22%
2009-10-06	0	18.44	17.80	18.50	18.44	18.44	6,000	110,640	18.440	0.453	0.437	0.454	0.453	0.453	244,437	0.4526	1.65%
2009-10-05	0	18.14	17.90	18.38	-	-	0	0	-	0.445	0.439	0.451	-	-	0	-	0.00%
2009-10-02	0	18.14	17.90	18.14	-	-	0	0	-	0.445	0.439	0.445	-	-	0	-	-0.11%
2009-09-30	0	18.16	18.10	18.44	18.10	18.16	4,000	72,520	18.130	0.446	0.444	0.453	0.444	0.446	162,958	0.4450	-0.33%
2009-09-29	0	18.22	18.00	18.40	-	-	0	0	-	0.447	0.442	0.452	-	-	0	-	0.00%
2009-09-28	0	18.22	17.90	18.50	-	-	0	0	-	0.447	0.439	0.454	-	-	0	-	0.00%
2009-09-25	0	18.22	18.22	18.66	18.20	18.20	2,000	36,400	18.200	0.447	0.447	0.458	0.447	0.447	81,479	0.4467	-0.98%
2009-09-24	0	18.40	18.40	18.60	18.20	18.76	26,000	479,240	18.432	0.452	0.452	0.457	0.447	0.460	1,059,228	0.4524	-1.60%
2009-09-23	0	18.70	18.50	18.68	18.68	18.70	8,000	149,520	18.690	0.459	0.454	0.459	0.459	0.459	325,916	0.4588	-0.53%
2009-09-22	0	18.80	18.40	18.86	18.60	18.80	6,000	112,400	18.733	0.461	0.452	0.463	0.457	0.461	244,437	0.4598	0.11%
2009-09-21	0	18.78	18.60	18.86	-	-	0	0	-	0.461	0.457	0.463	-	-	0	-	0.00%
2009-09-18	0	18.78	18.50	18.88	18.60	18.80	18,000	336,320	18.684	0.461	0.454	0.463	0.457	0.461	733,312	0.4586	-0.53%
2009-09-17	0	18.88	18.50	18.88	19.00	19.00	2,000	38,000	19.000	0.463	0.454	0.463	0.466	0.466	81,479	0.4664	-0.11%
2009-09-16	1	-	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2009-09-15	1	-	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2009-09-14	1	-	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2009-09-11	0	18.90	18.58	18.90	18.58	19.00	34,800	658,188	18.913	0.464	0.456	0.464	0.456	0.466	1,417,736	0.4643	-0.53%
2009-09-10	0	19.00	18.20	19.00	18.00	19.00	134,000	2,488,120	18.568	0.466	0.447	0.466	0.442	0.466	5,459,098	0.4558	4.97%
2009-09-09	0	18.10	17.92	18.12	17.66	18.40	84,120	1,517,496	18.040	0.444	0.440	0.445	0.433	0.452	3,427,010	0.4428	2.49%
2009-09-08	0	17.66	17.42	17.66	16.62	17.66	36,000	625,240	17.368	0.433	0.428	0.433	0.408	0.433	1,466,623	0.4263	7.03%
2009-09-07	0	16.50	16.30	16.50	16.50	16.50	26,000	429,600	16.523	0.405	0.400	0.405	0.405	0.405	1,059,228	0.4056	0.00%
2009-09-04	0	16.50	16.50	17.00	16.50	16.50	30,000	495,000	16.500	0.405	0.405	0.417	0.405	0.405	1,222,186	0.4050	-1.79%
2009-09-03	0	16.80	16.30	16.90	16.60	16.80	4,000	66,800	16.700	0.412	0.400	0.415	0.407	0.412	162,958	0.4099	1.82%
2009-09-02	0	16.50	16.10	16.50	16.50	16.70	8,000	132,400	16.550	0.405	0.395	0.405	0.405	0.410	325,916	0.4062	0.00%
2009-09-01	0	16.50	16.24	16.90	-	-	0	0	-	0.405	0.399	0.415	-	-	0	-	0.00%
2009-08-31	0	16.50	16.00	16.80	16.50	16.50	2,000	33,000	16.500	0.405	0.393	0.412	0.405	0.405	81,479	0.4050	-2.94%
2009-08-28	0	17.00	16.84	17.00	17.00	17.08	16,000	272,360	17.023	0.417	0.413	0.417	0.417	0.419	651,833	0.4178	-0.58%
2009-08-27	0	17.10	16.90	17.20	17.00	17.10	6,000	102,200	17.033	0.420	0.415	0.422	0.417	0.420	244,437	0.4181	0.59%
2009-08-26	0	17.00	16.70	17.10	-	-	0	0	-	0.417	0.410	0.420	-	-	0	-	0.00%
2009-08-25	0	17.00	17.00	17.20	16.52	17.00	6,000	100,840	16.807	0.417	0.417	0.422	0.406	0.417	244,437	0.4125	0.00%
2009-08-24	0	17.00	16.60	17.20	17.00	17.00	5,200	87,800	16.885	0.417	0.407	0.422	0.417	0.417	211,846	0.4145	0.00%
2009-08-21	0	17.00	15.70	17.00	-	-	0	0	-	0.417	0.385	0.417	-	-	0	-	0.00%
2009-08-20	0	17.00	16.60	17.00	-	-	1,742	28,743	16.500	0.417	0.407	0.417	-	-	70,968	0.4050	0.00%
2009-08-19	0	17.00	16.30	17.00	16.60	17.00	6,000	100,400	16.733	0.417	0.400	0.417	0.407	0.417	244,437	0.4107	0.12%
2009-08-18	0	16.98	16.80	16.98	16.70	17.00	39,400	668,660	16.971	0.417	0.412	0.417	0.410	0.417	1,605,138	0.4166	-2.41%
2009-08-17	0	17.40	10.00	17.40	-	-	0	0	-	0.427	0.245	0.427	-	-	0	-	0.00%
2009-08-14	0	17.40	17.20	17.48	-	-	0	0	-	0.427	0.422	0.429	-	-	0	-	0.00%
2009-08-13	0	17.40	17.20	17.50	17.30	17.40	8,000	138,400	17.300	0.427	0.422	0.430	0.425	0.427	325,916	0.4246	1.75%
2009-08-12	0	17.10	16.80	17.18	17.10	17.20	6,000	102,800	17.133	0.420	0.412	0.422	0.420	0.422	244,437	0.4206	-0.58%
2009-08-11	0	17.20	17.20	17.40	17.20	17.20	11,000	189,000	17.182	0.422	0.422	0.427	0.422	0.422	448,135	0.4217	-1.15%
2009-08-10	0	17.40	17.20	17.50	17.40	17.40	4,000	69,600	17.400	0.427	0.422	0.430	0.427	0.427	162,958	0.4271	0.58%
2009-08-07	0	17.30	17.20	17.50	17.30	17.60	6,000	104,960	17.493	0.425	0.422	0.430	0.425	0.432	244,437	0.4294	-1.14%
2009-08-06	0	17.50	17.20	17.58	-	-	0	0	-	0.430	0.422	0.432	-	-	0	-	0.00%
2009-08-05	0	17.50	17.20	17.60	17.50	17.72	32,893	577,120	17.545	0.430	0.422	0.432	0.430	0.435	1,340,046	0.4307	-1.46%
2009-08-04	0	17.76	17.76	18.00	17.72	18.02	10,000	179,000	17.900	0.436	0.436	0.442	0.435	0.442	407,395	0.4394	-4.00%
2009-08-03	0	18.50	18.00	18.50	18.00	18.58	6,000	109,160	18.193	0.454	0.442	0.454	0.442	0.456	244,437	0.4466	-0.54%
2009-07-31	0	18.60	-	18.60	18.60	18.78	14,000	261,120	18.651	0.457	-	0.457	0.457	0.461	570,354	0.4578	1.09%
2009-07-30	0	18.40	-	18.40	-	-	4,000	72,000	18.000	0.452	-	0.452	-	-	162,958	0.4418	0.00%
2009-07-29	0	18.40	-	18.78	-	-	0	0	-	0.452	-	0.461	-	-	0	-	0.00%
2009-07-28	0	18.40	18.04	18.40	18.30	18.40	50,000	916,920	18.338	0.452	0.443	0.452	0.449	0.452	2,036,977	0.4501	2.45%
2009-07-27	0	17.96	17.50	18.00	17.80	17.98	13,000	231,960	17.843	0.441	0.430	0.442	0.437	0.441	529,614	0.4380	0.90%
2009-07-24	0	17.80	17.14	17.80	-	-	0	0	-	0.437	0.421	0.437	-	-	0	-	0.00%
2009-07-23	0	17.80	17.22	17.82	17.50	17.80	14,000	247,400	17.671	0.437	0.423	0.437	0.430	0.437	570,354	0.4338	1.71%
2009-07-22	0	17.50	17.20	17.50	17.50	17.50	17,000	297,120	17.478	0.430	0.422	0.430	0.430	0.430	692,572	0.4290	0.00%
2009-07-21	0	17.50	17.02	17.86	-	-	0	0	-	0.430	0.418	0.438	-	-	0	-	0.00%
2009-07-20	0	17.50	16.50	17.90	17.00	18.00	15,320	264,176	17.244	0.430	0.405	0.439	0.417	0.442	624,130	0.4233	4.67%
2009-07-17	0	16.72	16.72	18.00	16.36	16.70	18,000	299,080	16.616	0.410	0.410	0.442	0.402	0.410	733,312	0.4078	0.24%
2009-07-16	0	16.68	16.50	18.00	16.50	16.68	4,000	66,360	16.590	0.409	0.405	0.442	0.405	0.409	162,958	0.4072	-1.88%
2009-07-15	0	17.00	16.50	18.00	16.98	17.00	4,000	67,960	16.990	0.417	0.405	0.442	0.417	0.417	162,958	0.4170	0.00%
2009-07-14	0	17.00	16.22	18.00	16.22	17.00	5,320	87,718	16.488	0.417	0.398	0.442	0.398	0.417	216,734	0.4047	2.41%
2009-07-13	0	16.60	16.12	17.90	16.60	16.60	2,000	33,200	16.600	0.407	0.396	0.439	0.407	0.407	81,479	0.4075	-2.24%
2009-07-10	0	16.98	16.82	17.94	16.98	17.10	10,000	170,520	17.052	0.417	0.413	0.440	0.417	0.420	407,395	0.4186	-4.93%
2009-07-09	0	17.86	15.56	17.86	-	-	0	0	-	0.438	0.382	0.438	-	-	0	-	-0.22%
2009-07-08	0	17.90	16.42	17.90	-	-	0	0	-	0.439	0.403	0.439	-	-	0	-	-0.44%
2009-07-07	0	17.98	16.42	18.00	-	-	0	0	-	0.441	0.403	0.442	-	-	0	-	0.00%
2009-07-06	0	17.98	16.42	17.98	-	-	0	0	-	0.441	0.403	0.441	-	-	0	-	0.00%
2009-07-03	0	17.98	15.42	17.98	-	-	0	0	-	0.441	0.379	0.441	-	-	0	-	-0.11%
2009-07-02	0	18.00	16.40	18.00	-	-	0	0	-	0.442	0.403	0.442	-	-	0	-	-1.32%
2009-06-30	0	18.24	16.70	18.24	17.08	18.30	58,000	1,049,800	18.100	0.448	0.410	0.448	0.419	0.449	2,362,893	0.4443	4.71%
2009-06-29	0	17.42	-	17.42	17.42	17.42	4,000	69,680	17.420	0.428	-	0.428	0.428	0.428	162,958	0.4276	-2.68%
2009-06-26	0	17.90	-	18.16	-	-	0	0	-	0.439	-	0.446	-	-	0	-	0.00%
2009-06-25	0	17.90	17.42	18.10	-	-	0	0	-	0.439	0.428	0.444	-	-	0	-	0.00%
2009-06-24	0	17.90	17.42	18.00	-	-	0	0	-	0.439	0.428	0.442	-	-	0	-	0.00%
2009-06-23	0	17.90	-	17.90	-	-	0	0	-	0.439	-	0.439	-	-	0	-	-0.56%
2009-06-22	0	18.00	17.50	18.00	17.40	18.00	28,000	497,160	17.756	0.442	0.430	0.442	0.427	0.442	1,140,707	0.4358	-1.64%
2009-06-19	0	18.30	-	18.30	-	-	0	0	-	0.449	-	0.449	-	-	0	-	-0.33%
2009-06-18	0	18.36	17.90	18.36	18.30	18.46	34,000	623,880	18.349	0.451	0.439	0.451	0.449	0.453	1,385,144	0.4504	1.21%
2009-06-17	0	18.14	-	18.48	17.30	18.14	26,000	459,320	17.666	0.445	-	0.454	0.425	0.445	1,059,228	0.4336	4.86%
2009-06-16	0	17.30	-	17.30	17.30	17.40	24,000	417,200	17.383	0.425	-	0.425	0.425	0.427	977,749	0.4267	-0.57%
2009-06-15	0	17.40	-	17.40	-	-	1,973	33,541	17.000	0.427	-	0.427	-	-	80,379	0.4173	0.00%
2009-06-12	0	17.40	16.92	17.40	17.38	17.50	32,000	556,960	17.405	0.427	0.415	0.427	0.427	0.430	1,303,665	0.4272	0.12%
2009-06-11	0	17.38	17.26	18.40	17.38	17.38	36,000	625,680	17.380	0.427	0.424	0.452	0.427	0.427	1,466,623	0.4266	-0.91%
2009-06-10	0	17.54	17.06	18.30	-	-	0	0	-	0.431	0.419	0.449	-	-	0	-	0.00%
2009-06-09	0	17.54	17.20	18.18	17.54	18.02	4,000	71,120	17.780	0.431	0.422	0.446	0.431	0.442	162,958	0.4364	-5.19%
2009-06-08	0	18.50	18.02	18.50	-	-	3,700	67,880	18.346	0.454	0.442	0.454	-	-	150,736	0.4503	-0.64%
2009-06-05	0	18.92	18.44	19.20	18.92	18.92	2,000	37,840	18.920	0.457	0.445	0.464	0.457	0.457	82,792	0.4570	-2.47%
2009-06-04	0	19.40	-	19.48	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
2009-06-03	0	19.40	-	19.58	-	-	0	0	-	0.469	-	0.473	-	-	0	-	0.00%
2009-06-02	0	19.40	-	19.68	19.40	19.40	4,000	77,600	19.400	0.469	-	0.475	0.469	0.469	165,584	0.4686	2.11%
2009-06-01	0	19.00	18.60	19.20	18.20	19.00	41,000	759,900	18.534	0.459	0.449	0.464	0.440	0.459	1,697,233	0.4477	5.67%
2009-05-29	0	17.98	16.70	18.00	16.98	18.00	88,000	1,532,720	17.417	0.434	0.403	0.435	0.410	0.435	3,642,841	0.4207	8.31%
2009-05-27	0	16.60	16.20	16.60	15.88	16.74	34,000	555,560	16.340	0.401	0.391	0.401	0.384	0.404	1,407,461	0.3947	3.49%
2009-05-26	0	16.04	16.00	-	15.58	16.04	18,000	285,120	15.840	0.387	0.387	-	0.376	0.387	745,127	0.3826	4.02%
2009-05-25	0	15.42	15.40	15.60	-	-	0	0	-	0.373	0.372	0.377	-	-	0	-	0.00%
2009-05-22	0	15.42	15.32	15.42	15.42	15.60	150,000	2,311,640	15.411	0.373	0.370	0.373	0.373	0.377	6,209,388	0.3723	0.13%
2009-05-21	0	15.40	15.24	15.40	15.30	15.40	44,000	677,400	15.395	0.372	0.368	0.372	0.370	0.372	1,821,420	0.3719	1.05%
2009-05-20	0	15.24	15.24	15.40	15.00	15.40	134,000	2,055,920	15.343	0.368	0.368	0.372	0.362	0.372	5,547,053	0.3706	-1.04%
2009-05-19	0	15.40	15.38	15.40	15.40	15.50	180,000	2,772,560	15.403	0.372	0.372	0.372	0.372	0.374	7,451,265	0.3721	0.00%
2009-05-18	0	15.40	15.20	15.60	15.40	15.60	28,000	431,600	15.414	0.372	0.367	0.377	0.372	0.377	1,159,086	0.3724	0.00%
2009-05-15	0	15.40	15.40	15.50	15.34	15.40	28,000	430,720	15.383	0.372	0.372	0.374	0.371	0.372	1,159,086	0.3716	0.39%
2009-05-14	0	15.34	15.10	15.34	15.10	15.40	26,000	399,560	15.368	0.371	0.365	0.371	0.365	0.372	1,076,294	0.3712	-0.65%
2009-05-13	0	15.44	15.40	15.54	15.40	15.60	24,000	371,520	15.480	0.373	0.372	0.375	0.372	0.377	993,502	0.3739	-0.13%
2009-05-12	0	15.46	15.40	15.58	15.46	15.54	11,000	169,960	15.451	0.373	0.372	0.376	0.373	0.375	455,355	0.3732	-0.90%
2009-05-11	0	15.60	15.40	15.60	15.60	15.60	4,000	62,400	15.600	0.377	0.372	0.377	0.377	0.377	165,584	0.3768	0.39%
2009-05-08	0	15.54	15.44	15.58	15.40	15.54	28,000	434,440	15.516	0.375	0.373	0.376	0.372	0.375	1,159,086	0.3748	0.78%
2009-05-07	0	15.42	15.40	15.50	15.42	15.70	18,000	279,920	15.551	0.373	0.372	0.374	0.373	0.379	745,127	0.3757	-0.52%
2009-05-06	0	15.50	15.46	15.58	15.40	15.60	94,000	1,457,600	15.506	0.374	0.373	0.376	0.372	0.377	3,891,216	0.3746	0.00%
2009-05-05	0	15.50	15.36	15.50	15.30	15.50	28,000	429,200	15.329	0.374	0.371	0.374	0.370	0.374	1,159,086	0.3703	3.33%
2009-05-04	0	15.00	15.00	15.40	14.24	15.00	160,000	2,334,440	14.590	0.362	0.362	0.372	0.344	0.362	6,623,347	0.3525	4.17%
2009-04-30	0	14.40	14.22	14.70	14.40	14.80	134,000	1,965,480	14.668	0.348	0.344	0.355	0.348	0.358	5,547,053	0.3543	-0.55%
2009-04-29	0	14.48	13.92	14.48	14.22	14.52	24,000	347,640	14.485	0.350	0.336	0.350	0.344	0.351	993,502	0.3499	-0.28%
2009-04-28	0	14.52	13.90	-	14.20	14.58	46,000	665,960	14.477	0.351	0.336	-	0.343	0.352	1,904,212	0.3497	-0.14%
2009-04-27	0	14.54	-	14.54	-	-	0	0	-	0.351	-	0.351	-	-	0	-	-0.82%
2009-04-24	0	14.66	14.08	14.66	14.34	14.66	24,000	346,200	14.425	0.354	0.340	0.354	0.346	0.354	993,502	0.3485	0.00%
2009-04-23	0	14.66	13.02	14.66	14.66	14.66	24,000	351,840	14.660	0.354	0.315	0.354	0.354	0.354	993,502	0.3541	-1.87%
2009-04-22	0	14.94	13.00	14.96	13.00	15.40	28,000	413,640	14.773	0.361	0.314	0.361	0.314	0.372	1,159,086	0.3569	-0.40%
2009-04-21	0	15.00	12.20	15.00	18.40	18.40	4,600	80,740	17.552	0.362	0.295	0.362	0.444	0.444	190,421	0.4240	20.00%
2009-04-20	1	-	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2009-04-15	0	12.50	10.02	12.70	12.50	12.50	6,000	75,000	12.500	0.302	0.242	0.307	0.302	0.302	248,376	0.3020	-1.57%
2009-04-14	0	12.70	12.50	12.70	12.70	12.80	14,000	178,200	12.729	0.307	0.302	0.307	0.307	0.309	579,543	0.3075	0.79%
2009-04-09	0	12.60	11.82	12.90	12.60	12.80	6,000	76,400	12.733	0.304	0.286	0.312	0.304	0.309	248,376	0.3076	-1.56%
2009-04-08	0	12.80	11.54	12.80	-	-	0	0	-	0.309	0.279	0.309	-	-	0	-	0.00%
2009-04-07	0	12.80	11.64	12.80	12.80	12.80	6,000	76,800	12.800	0.309	0.281	0.309	0.309	0.309	248,376	0.3092	1.59%
2009-04-06	0	12.60	12.60	12.80	12.60	12.60	2,000	25,200	12.600	0.304	0.304	0.309	0.304	0.304	82,792	0.3044	-2.93%
2009-04-03	0	12.98	12.60	13.00	12.58	13.10	38,000	494,040	13.001	0.314	0.304	0.314	0.304	0.316	1,573,045	0.3141	-0.15%
2009-04-02	0	13.00	12.00	13.00	12.16	13.00	82,000	1,029,560	12.556	0.314	0.290	0.314	0.294	0.314	3,394,465	0.3033	6.91%
2009-04-01	0	12.16	11.42	12.18	12.16	12.16	4,000	48,640	12.160	0.294	0.276	0.294	0.294	0.294	165,584	0.2937	0.00%
2009-03-31	0	12.16	11.52	12.30	12.16	12.16	40,000	486,400	12.160	0.294	0.278	0.297	0.294	0.294	1,655,837	0.2937	-1.94%
2009-03-30	0	12.40	9.700	12.40	-	-	0	0	-	0.300	0.234	0.300	-	-	0	-	0.00%
2009-03-27	0	12.40	11.66	12.40	-	-	0	0	-	0.300	0.282	0.300	-	-	0	-	0.00%
2009-03-26	0	12.40	12.00	12.50	12.30	12.40	12,000	148,000	12.333	0.300	0.290	0.302	0.297	0.300	496,751	0.2979	0.81%
2009-03-25	0	12.30	11.84	12.40	12.30	12.30	4,000	49,200	12.300	0.297	0.286	0.300	0.297	0.297	165,584	0.2971	0.00%
2009-03-24	0	12.30	11.50	12.50	12.28	12.30	10,000	122,880	12.288	0.297	0.278	0.302	0.297	0.297	413,959	0.2968	0.49%
2009-03-23	0	12.24	11.50	12.28	-	-	0	0	-	0.296	0.278	0.297	-	-	0	-	0.00%
2009-03-20	0	12.24	11.50	12.30	-	-	0	0	-	0.296	0.278	0.297	-	-	0	-	0.00%
2009-03-19	0	12.24	11.50	12.40	12.24	12.24	4,000	48,960	12.240	0.296	0.278	0.300	0.296	0.296	165,584	0.2957	0.33%
2009-03-18	0	12.20	11.50	12.30	12.20	12.20	2,000	24,400	12.200	0.295	0.278	0.297	0.295	0.295	82,792	0.2947	0.00%
2009-03-17	0	12.20	11.50	12.20	12.10	12.20	6,000	73,000	12.167	0.295	0.278	0.295	0.292	0.295	248,376	0.2939	1.67%
2009-03-16	0	12.00	11.58	12.10	12.00	12.00	6,000	72,000	12.000	0.290	0.280	0.292	0.290	0.290	248,376	0.2899	-1.64%
2009-03-13	0	12.20	11.50	12.28	-	-	0	0	-	0.295	0.278	0.297	-	-	0	-	0.00%
2009-03-12	0	12.20	11.50	12.30	-	-	200	2,260	11.300	0.295	0.278	0.297	-	-	8,279	0.2730	-0.81%
2009-03-11	0	12.30	11.50	12.30	-	-	0	0	-	0.297	0.278	0.297	-	-	0	-	-0.65%
2009-03-10	0	12.38	12.00	12.38	-	-	0	0	-	0.299	0.290	0.299	-	-	0	-	-0.16%
2009-03-09	0	12.40	11.50	12.40	12.40	12.40	4,000	49,600	12.400	0.300	0.278	0.300	0.300	0.300	165,584	0.2995	0.00%
2009-03-06	0	12.40	11.50	12.40	-	-	0	0	-	0.300	0.278	0.300	-	-	0	-	0.00%
2009-03-05	0	12.40	12.00	12.50	12.40	12.40	4,000	49,600	12.400	0.300	0.290	0.302	0.300	0.300	165,584	0.2995	0.49%
2009-03-04	0	12.34	11.50	12.40	12.34	12.34	4,000	49,360	12.340	0.298	0.278	0.300	0.298	0.298	165,584	0.2981	0.49%
2009-03-03	0	12.28	11.50	12.30	-	-	0	0	-	0.297	0.278	0.297	-	-	0	-	0.00%
2009-03-02	0	12.28	7.210	12.34	-	-	0	0	-	0.297	0.174	0.298	-	-	0	-	0.00%
2009-02-27	0	12.28	11.02	12.28	12.20	12.34	27,917	339,413	12.158	0.297	0.266	0.297	0.295	0.298	1,155,650	0.2937	-0.49%
2009-02-26	0	12.34	12.00	12.10	12.34	12.36	23,200	285,960	12.326	0.298	0.290	0.292	0.298	0.299	960,385	0.2978	0.33%
2009-02-25	0	12.30	12.00	12.38	12.30	12.50	66,000	816,200	12.367	0.297	0.290	0.299	0.297	0.302	2,732,131	0.2987	-1.60%
2009-02-24	0	12.50	12.00	13.00	-	-	0	0	-	0.302	0.290	0.314	-	-	0	-	0.00%
2009-02-23	0	12.50	8.020	13.00	12.50	12.50	2,000	25,000	12.500	0.302	0.194	0.314	0.302	0.302	82,792	0.3020	0.00%
2009-02-20	0	12.50	12.00	12.56	12.50	12.60	8,000	100,200	12.525	0.302	0.290	0.303	0.302	0.304	331,167	0.3026	-2.34%
2009-02-19	0	12.80	12.52	12.80	-	-	0	0	-	0.309	0.302	0.309	-	-	0	-	-1.08%
2009-02-18	0	12.94	12.64	12.94	-	-	0	0	-	0.313	0.305	0.313	-	-	0	-	-1.97%
2009-02-17	0	13.20	12.74	13.20	13.20	13.30	16,000	211,800	13.238	0.319	0.308	0.319	0.319	0.321	662,335	0.3198	-0.75%
2009-02-16	0	13.30	12.50	13.30	13.30	13.30	7,000	92,300	13.186	0.321	0.302	0.321	0.321	0.321	289,771	0.3185	0.00%
2009-02-13	0	13.30	12.50	13.30	-	-	0	0	-	0.321	0.302	0.321	-	-	0	-	-1.34%
2009-02-12	0	13.48	12.50	13.48	-	-	0	0	-	0.326	0.302	0.326	-	-	0	-	-0.15%
2009-02-11	0	13.50	12.50	13.50	-	-	0	0	-	0.326	0.302	0.326	-	-	0	-	0.00%
2009-02-10	0	13.50	12.60	13.50	13.48	13.50	10,000	134,960	13.496	0.326	0.304	0.326	0.326	0.326	413,959	0.3260	0.75%
2009-02-09	0	13.40	12.50	13.40	-	-	0	0	-	0.324	0.302	0.324	-	-	0	-	0.00%
2009-02-06	0	13.40	12.50	13.80	13.38	13.40	6,000	80,360	13.393	0.324	0.302	0.333	0.323	0.324	248,376	0.3235	0.75%
2009-02-05	0	13.30	12.50	13.30	-	-	0	0	-	0.321	0.302	0.321	-	-	0	-	-0.30%
2009-02-04	0	13.34	12.50	13.34	13.38	13.38	2,000	26,760	13.380	0.322	0.302	0.322	0.323	0.323	82,792	0.3232	0.00%
2009-02-03	0	13.34	12.50	13.36	-	-	0	0	-	0.322	0.302	0.323	-	-	0	-	-0.30%
2009-02-02	0	13.38	12.50	13.38	-	-	0	0	-	0.323	0.302	0.323	-	-	0	-	-0.15%
2009-01-30	0	13.40	12.50	13.42	-	-	0	0	-	0.324	0.302	0.324	-	-	0	-	0.00%
2009-01-29	0	13.40	12.50	13.50	-	-	0	0	-	0.324	0.302	0.326	-	-	0	-	0.00%
2009-01-23	0	13.40	12.00	13.40	13.18	13.50	11,241	145,551	12.948	0.324	0.290	0.324	0.318	0.326	465,332	0.3128	1.67%
2009-01-22	0	13.18	12.00	13.20	13.18	13.18	2,000	26,360	13.180	0.318	0.290	0.319	0.318	0.318	82,792	0.3184	2.17%
2009-01-21	0	12.90	12.00	13.00	12.90	12.90	2,000	25,800	12.900	0.312	0.290	0.314	0.312	0.312	82,792	0.3116	-3.01%
2009-01-20	0	13.30	12.00	13.30	-	-	600	7,200	12.000	0.321	0.290	0.321	-	-	24,838	0.2899	-1.48%
2009-01-19	0	13.50	12.00	13.70	-	-	0	0	-	0.326	0.290	0.331	-	-	0	-	0.00%
2009-01-16	0	13.50	12.50	13.50	13.48	13.50	6,000	80,960	13.493	0.326	0.302	0.326	0.326	0.326	248,376	0.3260	0.00%
2009-01-15	0	13.50	11.52	13.50	-	-	0	0	-	0.326	0.278	0.326	-	-	0	-	0.00%
2009-01-14	0	13.50	11.50	13.50	-	-	0	0	-	0.326	0.278	0.326	-	-	0	-	0.00%
2009-01-13	0	13.50	12.50	13.80	13.50	14.10	10,000	139,200	13.920	0.326	0.302	0.333	0.326	0.341	413,959	0.3363	-2.17%
2009-01-12	0	13.80	11.52	13.80	-	-	0	0	-	0.333	0.278	0.333	-	-	0	-	-0.58%
2009-01-09	0	13.88	12.00	13.88	13.88	14.18	6,000	83,280	13.880	0.335	0.290	0.335	0.335	0.343	248,376	0.3353	0.00%
2009-01-08	0	13.88	12.50	13.88	13.94	13.94	2,166	30,194	13.940	0.335	0.302	0.335	0.337	0.337	89,664	0.3367	1.76%
2009-01-07	0	13.64	13.32	13.90	13.64	13.90	4,000	55,080	13.770	0.330	0.322	0.336	0.330	0.336	165,584	0.3326	0.15%
2009-01-06	0	13.62	12.50	13.88	13.62	14.18	10,000	137,880	13.788	0.329	0.302	0.335	0.329	0.343	413,959	0.3331	-2.01%
2009-01-05	0	13.90	12.64	13.90	14.00	14.00	8,000	112,000	14.000	0.336	0.305	0.336	0.338	0.338	331,167	0.3382	7.59%
2009-01-02	0	12.92	12.64	13.10	12.92	12.92	2,000	25,840	12.920	0.312	0.305	0.316	0.312	0.312	82,792	0.3121	-1.97%
2008-12-31	0	13.18	12.90	13.20	12.94	13.30	42,000	551,560	13.132	0.318	0.312	0.319	0.313	0.321	1,738,629	0.3172	2.97%
2008-12-30	0	12.80	12.24	12.80	12.52	12.80	4,000	50,640	12.660	0.309	0.296	0.309	0.302	0.309	165,584	0.3058	-0.78%
2008-12-29	0	12.90	12.00	12.90	13.00	13.00	2,000	26,000	13.000	0.312	0.290	0.312	0.314	0.314	82,792	0.3140	7.50%
2008-12-24	0	12.00	10.52	12.00	12.00	12.00	4,000	48,000	12.000	0.290	0.254	0.290	0.290	0.290	165,584	0.2899	0.00%
2008-12-23	0	12.00	10.50	12.00	12.00	12.00	4,000	48,000	12.000	0.290	0.254	0.290	0.290	0.290	165,584	0.2899	0.00%
2008-12-22	0	12.00	10.52	12.00	12.00	12.00	20,000	240,000	12.000	0.290	0.254	0.290	0.290	0.290	827,918	0.2899	0.84%
2008-12-19	0	11.90	11.40	12.00	11.70	12.00	34,000	401,600	11.812	0.287	0.275	0.290	0.283	0.290	1,407,461	0.2853	-0.83%
2008-12-18	0	12.00	11.00	12.00	11.00	12.36	16,000	188,720	11.795	0.290	0.266	0.290	0.266	0.299	662,335	0.2849	5.45%
2008-12-17	0	11.38	10.52	11.38	-	-	0	0	-	0.275	0.254	0.275	-	-	0	-	0.00%
2008-12-16	0	11.38	10.00	11.38	-	-	0	0	-	0.275	0.242	0.275	-	-	0	-	0.00%
2008-12-15	0	11.38	10.52	11.40	-	-	0	0	-	0.275	0.254	0.275	-	-	0	-	0.00%
2008-12-12	0	11.38	10.50	11.38	-	-	0	0	-	0.275	0.254	0.275	-	-	0	-	0.00%
2008-12-11	0	11.38	10.52	11.38	-	-	0	0	-	0.275	0.254	0.275	-	-	0	-	0.00%
2008-12-10	0	11.38	10.52	11.38	-	-	0	0	-	0.275	0.254	0.275	-	-	0	-	0.00%
2008-12-09	0	11.38	10.50	11.40	-	-	0	0	-	0.275	0.254	0.275	-	-	0	-	0.00%
2008-12-08	0	11.38	11.10	11.38	11.00	11.38	16,000	179,800	11.238	0.275	0.268	0.275	0.266	0.275	662,335	0.2715	3.45%
2008-12-05	0	11.00	10.50	11.00	11.00	11.00	2,000	22,000	11.000	0.266	0.254	0.266	0.266	0.266	82,792	0.2657	0.00%
2008-12-04	0	11.00	10.50	11.00	11.00	11.00	18,000	198,000	11.000	0.266	0.254	0.266	0.266	0.266	745,127	0.2657	0.00%
2008-12-03	0	11.00	-	11.38	11.00	11.00	4,000	44,000	11.000	0.266	-	0.275	0.266	0.266	165,584	0.2657	4.76%
2008-12-02	0	10.50	9.100	11.00	-	-	0	0	-	0.254	0.220	0.266	-	-	0	-	0.00%
2008-12-01	0	10.50	9.080	11.00	-	-	0	0	-	0.254	0.219	0.266	-	-	0	-	0.00%
2008-11-28	0	10.50	10.50	10.90	10.20	10.50	56,000	577,200	10.307	0.254	0.254	0.263	0.246	0.254	2,318,171	0.2490	2.94%
2008-11-27	0	10.20	9.500	10.20	9.200	10.20	7,545,324	64,238,374	8.5137	0.246	0.229	0.246	0.222	0.246	312,345,624	0.2057	13.33%
2008-11-26	0	9.000	8.000	11.00	-	-	0	0	-	0.217	0.193	0.266	-	-	0	-	0.00%
2008-11-25	0	9.000	7.010	9.200	-	-	20,000	180,000	9.0000	0.217	0.169	0.222	-	-	827,918	0.2174	0.00%
2008-11-24	0	9.000	9.000	9.600	-	-	0	0	-	0.217	0.217	0.232	-	-	0	-	0.00%
2008-11-21	0	9.000	6.310	9.000	-	-	0	0	-	0.217	0.152	0.217	-	-	0	-	0.00%
2008-11-20	0	9.000	7.000	9.000	-	-	0	0	-	0.217	0.169	0.217	-	-	0	-	0.00%
2008-11-19	0	9.000	8.500	9.000	-	-	0	0	-	0.217	0.205	0.217	-	-	0	-	0.00%
2008-11-18	0	9.000	8.530	9.300	9.000	9.000	2,000	18,000	9.0000	0.217	0.206	0.225	0.217	0.217	82,792	0.2174	0.00%
2008-11-17	0	9.000	9.000	10.50	-	-	0	0	-	0.217	0.217	0.254	-	-	0	-	0.00%
2008-11-14	0	9.000	9.000	10.38	-	-	0	0	-	0.217	0.217	0.251	-	-	0	-	0.00%
2008-11-13	0	9.000	9.000	10.00	9.000	9.000	8,000	72,000	9.0000	0.217	0.217	0.242	0.217	0.217	331,167	0.2174	0.00%
2008-11-12	0	9.000	9.000	9.600	9.000	9.000	2,100	18,892	8.9962	0.217	0.217	0.232	0.217	0.217	86,931	0.2173	0.00%
2008-11-11	0	9.000	7.810	9.600	8.800	9.000	8,000	71,200	8.9000	0.217	0.189	0.232	0.213	0.217	331,167	0.2150	2.27%
2008-11-10	0	8.800	8.500	9.600	8.800	8.800	6,000	52,800	8.8000	0.213	0.205	0.232	0.213	0.213	248,376	0.2126	6.28%
2008-11-07	0	8.280	8.230	9.600	8.250	8.280	518,000	4,274,040	8.2510	0.200	0.199	0.232	0.199	0.200	21,443,086	0.1993	-1.66%
2008-11-06	0	8.420	8.230	9.370	8.420	9.000	14,000	121,440	8.6743	0.203	0.199	0.226	0.203	0.217	579,543	0.2095	-12.29%
2008-11-05	0	9.600	-	13.90	-	-	0	0	-	0.232	-	0.336	-	-	0	-	0.00%
2008-11-04	0	9.600	9.200	9.800	-	-	0	0	-	0.232	0.222	0.237	-	-	0	-	0.00%
2008-11-03	0	9.600	9.200	10.00	-	-	0	0	-	0.232	0.222	0.242	-	-	0	-	0.00%
2008-10-31	0	9.600	9.000	9.600	9.000	9.600	124,000	1,174,500	9.4718	0.232	0.217	0.232	0.217	0.232	5,133,094	0.2288	0.00%
2008-10-30	0	9.600	9.800	10.50	9.450	9.800	64,000	615,900	9.6234	0.232	0.237	0.254	0.228	0.237	2,649,339	0.2325	2.67%
2008-10-29	0	9.350	8.700	9.350	9.000	9.400	52,000	480,020	9.2312	0.226	0.210	0.226	0.217	0.227	2,152,588	0.2230	-1.06%
2008-10-28	0	9.450	-	9.490	9.450	9.450	2,000	18,900	9.4500	0.228	-	0.229	0.228	0.228	82,792	0.2283	0.00%
2008-10-27	0	9.450	9.300	9.500	9.300	9.500	8,000	74,800	9.3500	0.228	0.225	0.229	0.225	0.229	331,167	0.2259	0.53%
2008-10-24	0	9.400	7.500	9.400	9.000	9.550	380,000	3,596,260	9.4638	0.227	0.181	0.227	0.217	0.231	15,730,449	0.2286	1.08%
2008-10-23	0	9.300	8.510	9.300	8.980	9.320	278,000	2,577,440	9.2714	0.225	0.206	0.225	0.217	0.225	11,508,066	0.2240	0.00%
2008-10-22	0	9.450	8.630	9.450	8.780	10.00	312,000	2,798,120	8.9683	0.225	0.205	0.225	0.209	0.238	13,123,842	0.2132	-5.50%
2008-10-21	0	10.00	10.00	10.68	10.00	10.00	8,000	80,000	10.000	0.238	0.238	0.254	0.238	0.238	336,509	0.2377	-1.96%
2008-10-20	0	10.20	9.850	10.30	10.00	10.20	8,000	80,800	10.100	0.242	0.234	0.245	0.238	0.242	336,509	0.2401	0.99%
2008-10-17	0	10.10	10.08	10.38	10.06	10.48	64,000	659,640	10.307	0.240	0.240	0.247	0.239	0.249	2,692,070	0.2450	-5.61%
2008-10-16	0	10.70	9.380	10.78	10.70	10.70	22,500	240,240	10.677	0.254	0.223	0.256	0.254	0.254	946,431	0.2538	-4.46%
2008-10-15	0	11.20	11.06	11.34	11.20	11.20	6,000	67,200	11.200	0.266	0.263	0.270	0.266	0.266	252,382	0.2663	-2.27%
2008-10-14	0	11.46	11.20	11.48	11.10	13.30	180,000	2,070,640	11.504	0.272	0.266	0.273	0.264	0.316	7,571,447	0.2735	2.32%
2008-10-13	0	11.20	11.20	11.80	11.00	11.30	30,000	334,240	11.141	0.266	0.266	0.281	0.262	0.269	1,261,908	0.2649	-14.50%
2008-10-10	0	13.10	10.00	13.10	12.70	13.10	32,000	417,200	13.038	0.311	0.238	0.311	0.302	0.311	1,346,035	0.3099	-3.53%
2008-10-09	0	13.58	11.10	13.74	-	-	0	0	-	0.323	0.264	0.327	-	-	0	-	0.00%
2008-10-08	0	13.58	11.00	13.58	-	-	0	0	-	0.323	0.262	0.323	-	-	0	-	-0.15%
2008-10-06	0	13.60	11.50	13.60	-	-	0	0	-	0.323	0.273	0.323	-	-	0	-	-0.73%
2008-10-03	0	13.70	13.00	14.00	-	-	0	0	-	0.326	0.309	0.333	-	-	0	-	0.00%
2008-10-02	0	13.70	13.40	13.98	13.68	14.40	73,000	1,014,480	13.897	0.326	0.319	0.332	0.325	0.342	3,070,642	0.3304	-0.44%
2008-09-30	0	13.76	13.62	14.26	13.76	14.32	20,000	285,200	14.260	0.327	0.324	0.339	0.327	0.340	841,272	0.3390	-3.91%
2008-09-29	0	14.32	14.32	15.70	14.20	15.70	36,000	545,440	15.151	0.340	0.340	0.373	0.338	0.373	1,514,289	0.3602	-8.79%
2008-09-26	0	15.70	15.70	15.94	-	-	1,000	15,460	15.460	0.373	0.373	0.379	-	-	42,064	0.3675	1.55%
2008-09-25	0	15.46	15.46	16.18	15.46	16.26	30,000	478,240	15.941	0.368	0.368	0.385	0.368	0.387	1,261,908	0.3790	-2.15%
2008-09-24	0	15.80	15.80	16.50	15.80	15.82	10,000	158,080	15.808	0.376	0.376	0.392	0.376	0.376	420,636	0.3758	-0.13%
2008-09-23	0	15.82	15.82	16.20	15.80	16.20	12,000	193,600	16.133	0.376	0.376	0.385	0.376	0.385	504,763	0.3835	1.41%
2008-09-22	0	15.60	15.50	17.50	15.60	16.40	4,000	64,000	16.000	0.371	0.368	0.416	0.371	0.390	168,254	0.3804	-2.50%
2008-09-19	0	16.00	15.70	16.50	14.00	16.00	26,386	410,693	15.565	0.380	0.373	0.392	0.333	0.380	1,109,890	0.3700	14.29%
2008-09-18	0	14.00	14.00	14.70	13.00	14.00	4,795,170	71,893,550	14.993	0.333	0.333	0.349	0.309	0.333	201,702,091	0.3564	-12.39%
2008-09-17	0	15.98	15.50	17.50	15.88	16.40	10,000	160,920	16.092	0.380	0.368	0.416	0.378	0.390	420,636	0.3826	-8.69%
2008-09-16	0	17.50	-	17.80	-	-	22,000	398,200	18.100	0.416	-	0.423	-	-	925,399	0.4303	-2.78%
2008-09-12	0	18.00	17.74	18.80	-	-	0	0	-	0.428	0.422	0.447	-	-	0	-	0.00%
2008-09-11	0	18.00	-	18.40	-	-	0	0	-	0.428	-	0.437	-	-	0	-	0.00%
2008-09-10	0	18.00	17.80	18.40	18.00	18.52	222,000	4,013,240	18.078	0.428	0.423	0.437	0.428	0.440	9,338,118	0.4298	-6.64%
2008-09-09	0	19.28	19.20	19.50	19.20	21.20	93,000	1,805,520	19.414	0.458	0.456	0.464	0.456	0.504	3,911,914	0.4615	-4.55%
2008-09-08	0	20.20	20.05	21.00	20.10	20.35	208,000	4,197,000	20.178	0.480	0.477	0.499	0.478	0.484	8,749,228	0.4797	-2.88%
2008-09-05	0	20.80	20.35	20.80	20.80	22.60	46,000	984,400	21.400	0.494	0.484	0.494	0.494	0.537	1,934,925	0.5088	-9.76%
2008-09-04	0	23.05	22.70	23.10	22.90	23.10	12,000	276,400	23.033	0.548	0.540	0.549	0.544	0.549	504,763	0.5476	-4.36%
2008-09-03	0	24.10	24.00	24.90	24.10	24.10	10,000	241,000	24.100	0.573	0.571	0.592	0.573	0.573	420,636	0.5729	-1.63%
2008-09-02	0	24.50	23.85	24.90	24.50	24.60	20,000	491,000	24.550	0.582	0.567	0.592	0.582	0.585	841,272	0.5836	-2.20%
2008-09-01	0	25.05	25.00	25.05	25.00	25.30	20,400	513,128	25.153	0.596	0.594	0.596	0.594	0.601	858,097	0.5980	-4.39%
2008-08-29	0	26.20	26.00	26.20	25.20	26.50	2,076,000	51,970,100	25.034	0.623	0.618	0.623	0.599	0.630	87,324,024	0.5951	3.56%
2008-08-28	0	25.30	24.60	25.50	25.30	25.30	12,000	303,600	25.300	0.601	0.585	0.606	0.601	0.601	504,763	0.6015	-3.62%
2008-08-27	0	26.25	25.25	26.30	25.25	26.30	66,000	1,721,000	26.076	0.624	0.600	0.625	0.600	0.625	2,776,197	0.6199	0.38%
2008-08-26	0	26.15	25.00	26.15	26.20	26.20	2,000	52,400	26.200	0.622	0.594	0.622	0.623	0.623	84,127	0.6229	-0.95%
2008-08-25	0	26.40	25.20	26.40	26.50	26.50	2,000	53,000	26.500	0.628	0.599	0.628	0.630	0.630	84,127	0.6300	0.96%
2008-08-21	0	26.15	25.00	26.15	26.20	26.20	4,000	102,800	25.700	0.622	0.594	0.622	0.623	0.623	168,254	0.6110	-0.38%
2008-08-20	0	26.25	-	26.25	26.15	26.45	22,000	579,100	26.323	0.624	-	0.624	0.622	0.629	925,399	0.6258	-2.78%
2008-08-19	0	27.00	26.20	27.30	26.80	27.00	15,000	402,400	26.827	0.642	0.623	0.649	0.637	0.642	630,954	0.6378	-1.10%
2008-08-18	0	27.30	27.00	27.60	27.30	27.80	10,000	274,000	27.400	0.649	0.642	0.656	0.649	0.661	420,636	0.6514	-2.15%
2008-08-15	0	27.90	27.15	27.90	-	-	1,747	47,868	27.400	0.663	0.645	0.663	-	-	73,485	0.6514	-0.53%
2008-08-14	0	28.05	27.50	28.50	28.05	28.05	2,000	56,100	28.050	0.667	0.654	0.678	0.667	0.667	84,127	0.6668	-3.44%
2008-08-13	0	29.05	27.90	29.05	27.90	29.10	33,000	957,200	29.006	0.691	0.663	0.691	0.663	0.692	1,388,099	0.6896	-0.51%
2008-08-12	0	29.20	26.00	29.20	29.20	29.20	26,000	759,300	29.204	0.694	0.618	0.694	0.694	0.694	1,093,653	0.6943	-1.18%
2008-08-11	0	29.55	28.30	29.55	29.50	29.60	34,000	1,005,500	29.574	0.703	0.673	0.703	0.701	0.704	1,430,162	0.7031	-1.17%
2008-08-08	0	29.90	26.00	29.90	28.65	29.90	52,000	1,540,000	29.615	0.711	0.618	0.711	0.681	0.711	2,187,307	0.7041	1.18%
2008-08-07	0	29.55	-	29.55	28.00	29.90	52,000	1,535,800	29.535	0.703	-	0.703	0.666	0.711	2,187,307	0.7021	1.90%
2008-08-05	0	29.00	24.55	29.80	-	-	0	0	-	0.689	0.584	0.708	-	-	0	-	0.00%
2008-08-04	0	29.00	27.80	29.00	29.00	29.00	4,175	121,040	28.992	0.689	0.661	0.689	0.689	0.689	175,616	0.6892	-3.01%
2008-08-01	0	29.90	28.60	29.90	29.80	29.90	52,000	1,553,200	29.869	0.711	0.680	0.711	0.708	0.711	2,187,307	0.7101	0.00%
2008-07-31	0	29.90	-	30.00	29.90	29.90	44,094	1,318,411	29.900	0.711	-	0.713	0.711	0.711	1,854,752	0.7108	0.00%
2008-07-30	0	29.90	29.90	31.20	29.80	29.90	20,000	597,000	29.850	0.711	0.711	0.742	0.708	0.711	841,272	0.7096	-0.33%
2008-07-29	0	30.00	25.00	30.00	31.00	31.00	2,000	62,000	31.000	0.713	0.594	0.713	0.737	0.737	84,127	0.7370	-3.23%
2008-07-28	0	31.00	20.00	31.00	31.00	31.00	4,000	124,000	31.000	0.737	0.475	0.737	0.737	0.737	168,254	0.7370	3.33%
2008-07-25	0	30.00	-	31.00	-	-	0	0	-	0.713	-	0.737	-	-	0	-	0.00%
2008-07-24	0	30.00	29.00	31.00	30.00	30.00	2,000	60,000	30.000	0.713	0.689	0.737	0.713	0.713	84,127	0.7132	3.45%
2008-07-23	0	29.00	29.00	34.50	-	-	0	0	-	0.689	0.689	0.820	-	-	0	-	0.00%
2008-07-22	0	29.00	29.00	34.95	28.90	28.90	10,000	289,000	28.900	0.689	0.689	0.831	0.687	0.687	420,636	0.6871	0.35%
2008-07-21	0	28.90	28.90	-	28.50	28.90	44,000	1,268,800	28.836	0.687	0.687	-	0.678	0.687	1,850,798	0.6855	2.48%
2008-07-18	0	28.20	27.65	28.20	27.60	28.20	21,264	595,939	28.026	0.670	0.657	0.670	0.656	0.670	894,440	0.6663	-0.88%
2008-07-17	0	28.45	28.00	28.90	-	-	0	0	-	0.676	0.666	0.687	-	-	0	-	0.00%
2008-07-16	0	28.45	27.80	28.45	28.00	28.50	54,000	1,535,800	28.441	0.676	0.661	0.676	0.666	0.678	2,271,434	0.6761	-0.18%
2008-07-15	0	28.50	-	28.90	28.50	29.50	4,000	116,000	29.000	0.678	-	0.687	0.678	0.701	168,254	0.6894	-0.18%
2008-07-14	0	28.55	27.80	28.80	-	-	0	0	-	0.679	0.661	0.685	-	-	0	-	0.00%
2008-07-11	0	28.55	28.50	29.70	28.55	28.55	6,000	171,300	28.550	0.679	0.678	0.706	0.679	0.679	252,382	0.6787	1.96%
2008-07-10	0	28.00	27.80	28.50	-	-	0	0	-	0.666	0.661	0.678	-	-	0	-	0.00%
2008-07-09	0	28.00	27.80	28.80	-	-	0	0	-	0.666	0.661	0.685	-	-	0	-	0.00%
2008-07-08	0	28.00	27.80	29.90	-	-	750,000	20,250,000	27.000	0.666	0.661	0.711	-	-	31,547,697	0.6419	0.00%
2008-07-07	0	28.00	27.65	29.00	-	-	0	0	-	0.666	0.657	0.689	-	-	0	-	0.00%
2008-07-04	0	28.00	28.00	29.40	28.00	28.00	4,000	112,000	28.000	0.666	0.666	0.699	0.666	0.666	168,254	0.6657	0.00%
2008-07-03	0	28.00	28.00	29.50	28.00	28.00	4,000	112,000	28.000	0.666	0.666	0.701	0.666	0.666	168,254	0.6657	-6.67%
2008-07-02	0	30.00	25.00	30.00	-	-	0	0	-	0.713	0.594	0.713	-	-	0	-	0.00%
2008-06-30	0	30.00	29.40	30.00	30.40	30.40	4,000	121,600	30.400	0.713	0.699	0.713	0.723	0.723	168,254	0.7227	-1.64%
2008-06-27	0	30.50	30.30	30.50	30.25	30.45	56,000	1,697,300	30.309	0.725	0.720	0.725	0.719	0.724	2,355,561	0.7206	0.00%
2008-06-26	0	30.50	25.00	30.50	30.00	30.50	52,000	1,571,600	30.223	0.725	0.594	0.725	0.713	0.725	2,187,307	0.7185	1.67%
2008-06-25	0	30.00	23.00	30.00	-	-	0	0	-	0.713	0.547	0.713	-	-	0	-	0.00%
2008-06-24	0	30.00	28.20	30.00	-	-	900,000	26,100,000	29.000	0.713	0.670	0.713	-	-	37,857,236	0.6894	-2.60%
2008-06-23	0	30.80	26.00	30.80	-	-	0	0	-	0.732	0.618	0.732	-	-	0	-	-1.28%
2008-06-20	0	31.20	20.00	31.20	-	-	0	0	-	0.742	0.475	0.742	-	-	0	-	0.00%
2008-06-19	0	31.20	20.10	31.90	-	-	0	0	-	0.742	0.478	0.758	-	-	0	-	0.00%
2008-06-18	0	31.20	26.00	31.20	-	-	0	0	-	0.742	0.618	0.742	-	-	0	-	0.00%
2008-06-17	0	31.20	-	31.20	-	-	0	0	-	0.742	-	0.742	-	-	0	-	0.00%
2008-06-16	0	31.20	31.20	31.30	31.15	31.20	128,000	3,991,200	31.181	0.742	0.742	0.744	0.741	0.742	5,384,140	0.7413	2.30%
2008-06-13	0	30.50	29.50	30.55	30.50	30.55	202,000	6,161,100	30.500	0.725	0.701	0.726	0.725	0.726	8,496,846	0.7251	-2.24%
2008-06-12	0	31.20	-	31.20	-	-	0	0	-	0.742	-	0.742	-	-	0	-	-0.95%
2008-06-11	0	31.50	27.00	31.50	-	-	0	0	-	0.749	0.642	0.749	-	-	0	-	-0.94%
2008-06-10	0	31.80	-	32.00	-	-	0	0	-	0.756	-	0.761	-	-	0	-	0.00%
2008-06-06	0	31.80	31.90	32.60	31.80	33.80	8,000	260,400	32.550	0.756	0.758	0.775	0.756	0.804	336,509	0.7738	-3.05%
2008-06-05	0	32.80	31.80	32.95	-	-	0	0	-	0.780	0.756	0.783	-	-	0	-	0.00%
2008-06-04	0	32.80	32.00	32.80	-	-	580	18,386	31.700	0.780	0.761	0.780	-	-	24,397	0.7536	-0.61%
2008-06-03	0	33.00	-	33.20	33.00	33.00	63,000	2,078,700	32.995	0.785	-	0.789	0.785	0.785	2,650,007	0.7844	0.00%
2008-06-02	0	33.00	32.60	33.45	33.00	33.00	2,000	66,000	33.000	0.785	0.775	0.795	0.785	0.785	84,127	0.7845	-0.30%
2008-05-30	0	33.10	33.00	33.10	32.30	33.10	187,493	6,159,130	32.850	0.787	0.785	0.787	0.768	0.787	7,886,630	0.7810	7.12%
2008-05-29	0	31.50	31.50	31.70	30.60	31.50	60,400	1,888,560	31.268	0.735	0.735	0.739	0.714	0.735	2,589,974	0.7292	2.77%
2008-05-28	0	30.65	30.65	30.70	30.30	30.65	10,000	303,700	30.370	0.715	0.715	0.716	0.707	0.715	428,804	0.7082	1.16%
2008-05-27	0	30.30	30.30	30.40	30.30	30.40	8,000	242,800	30.350	0.707	0.707	0.709	0.707	0.709	343,043	0.7078	0.00%
2008-05-26	0	30.30	30.00	30.45	29.80	30.30	4,000	120,200	30.050	0.707	0.700	0.710	0.695	0.707	171,521	0.7008	0.00%
2008-05-23	0	30.30	30.20	30.40	30.00	30.30	58,000	1,751,400	30.197	0.707	0.704	0.709	0.700	0.707	2,487,061	0.7042	-0.33%
2008-05-22	0	30.40	29.55	30.45	30.35	30.40	854,000	25,621,500	30.002	0.709	0.689	0.710	0.708	0.709	36,619,831	0.6997	1.00%
2008-05-21	0	30.10	30.00	30.20	29.55	30.10	14,307	428,210	29.930	0.702	0.700	0.704	0.689	0.702	613,489	0.6980	1.86%
2008-05-20	0	29.55	29.50	30.00	29.50	30.05	84,000	2,482,000	29.548	0.689	0.688	0.700	0.688	0.701	3,601,951	0.6891	-2.48%
2008-05-19	0	30.30	29.50	30.30	29.50	30.30	57,033	1,677,814	29.418	0.707	0.688	0.707	0.688	0.707	2,445,596	0.6861	3.77%
2008-05-16	0	29.20	29.20	29.50	28.10	30.60	412,000	11,918,900	28.929	0.681	0.681	0.688	0.655	0.714	17,666,710	0.6747	-5.50%
2008-05-15	0	30.90	30.10	31.00	29.70	30.90	28,277	868,368	30.709	0.721	0.702	0.723	0.693	0.721	1,212,528	0.7162	4.04%
2008-05-14	1	-	-	-	-	-	0	0	-	0.693	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	0.693	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	0.693	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	0.693	-	-	-	-	0	-	0.00%
2008-05-07	0	29.70	28.40	30.70	29.20	29.70	26,000	767,400	29.515	0.693	0.662	0.716	0.681	0.693	1,114,889	0.6883	-1.66%
2008-05-06	0	30.20	29.60	30.20	29.00	30.50	78,000	2,310,300	29.619	0.704	0.690	0.704	0.676	0.711	3,344,668	0.6907	0.50%
2008-05-05	0	30.05	30.05	30.40	29.50	30.80	777,000	23,268,800	29.947	0.701	0.701	0.709	0.688	0.718	33,318,043	0.6984	-1.48%
2008-05-02	0	30.50	30.10	30.50	-	-	1,000	29,900	29.900	0.711	0.702	0.711	-	-	42,880	0.6973	-0.33%
2008-04-30	0	30.60	30.30	30.80	30.50	30.80	10,000	306,200	30.620	0.714	0.707	0.718	0.711	0.718	428,804	0.7141	0.99%
2008-04-29	0	30.30	30.10	30.60	29.80	30.30	10,285	310,236	30.164	0.707	0.702	0.714	0.695	0.707	441,025	0.7034	3.06%
2008-04-28	0	29.40	29.40	29.80	29.10	29.15	4,000	116,500	29.125	0.686	0.686	0.695	0.679	0.680	171,521	0.6792	0.34%
2008-04-25	0	29.30	29.00	29.75	29.00	29.00	3,871	112,178	28.979	0.683	0.676	0.694	0.676	0.676	165,990	0.6758	0.00%
2008-04-24	0	29.30	29.25	30.30	29.30	29.50	76,000	2,233,700	29.391	0.683	0.682	0.707	0.683	0.688	3,258,908	0.6854	-0.68%
2008-04-23	0	29.50	29.20	29.90	-	-	0	0	-	0.688	0.681	0.697	-	-	0	-	0.00%
2008-04-22	0	29.50	29.20	29.50	29.00	30.30	60,000	1,764,500	29.408	0.688	0.681	0.688	0.676	0.707	2,572,822	0.6858	0.68%
2008-04-21	0	29.30	28.90	29.35	29.30	29.35	40,000	1,173,400	29.335	0.683	0.674	0.684	0.683	0.684	1,715,215	0.6841	-2.33%
2008-04-18	0	30.00	30.00	30.40	30.00	30.00	4,000	120,000	30.000	0.700	0.700	0.709	0.700	0.700	171,521	0.6996	0.00%
2008-04-17	0	30.00	29.25	30.10	-	-	0	0	-	0.700	0.682	0.702	-	-	0	-	0.00%
2008-04-16	0	30.00	29.40	30.20	29.35	30.00	10,000	294,800	29.480	0.700	0.686	0.704	0.684	0.700	428,804	0.6875	-1.15%
2008-04-15	0	30.35	29.35	30.40	-	-	0	0	-	0.708	0.684	0.709	-	-	0	-	0.00%
2008-04-14	0	30.35	29.40	30.70	-	-	0	0	-	0.708	0.686	0.716	-	-	0	-	0.00%
2008-04-11	0	30.35	29.70	30.35	30.35	30.50	54,000	1,640,900	30.387	0.708	0.693	0.708	0.708	0.711	2,315,540	0.7086	2.53%
2008-04-10	0	29.60	28.80	30.00	29.50	30.00	72,000	2,141,800	29.747	0.690	0.672	0.700	0.688	0.700	3,087,386	0.6937	0.34%
2008-04-09	0	29.50	29.40	30.30	29.50	30.20	24,000	722,000	30.083	0.688	0.686	0.707	0.688	0.704	1,029,129	0.7016	-1.99%
2008-04-08	0	30.10	30.10	30.70	30.05	30.30	150,000	4,512,100	30.081	0.702	0.702	0.716	0.701	0.707	6,432,055	0.7015	0.50%
2008-04-07	0	29.95	29.15	30.75	-	-	0	0	-	0.698	0.680	0.717	-	-	0	-	0.00%
2008-04-03	0	29.95	29.35	29.95	29.00	30.00	8,000	238,000	29.750	0.698	0.684	0.698	0.676	0.700	343,043	0.6938	0.00%
2008-04-02	0	29.95	29.45	29.90	29.70	30.50	208,200	6,272,040	30.125	0.698	0.687	0.697	0.693	0.711	8,927,692	0.7025	1.87%
2008-04-01	0	29.40	29.35	30.00	29.40	30.50	62,000	1,861,300	30.021	0.686	0.684	0.700	0.686	0.711	2,658,583	0.7001	0.51%
2008-03-31	0	29.25	29.25	29.85	29.10	31.10	125,200	3,774,960	30.151	0.682	0.682	0.696	0.679	0.725	5,368,622	0.7032	-4.72%
2008-03-28	0	30.70	29.65	30.70	30.65	30.80	24,023	737,497	30.700	0.716	0.691	0.716	0.715	0.718	1,030,115	0.7159	1.66%
2008-03-27	0	30.20	-	30.20	30.20	30.20	3,332	98,628	29.600	0.704	-	0.704	0.704	0.704	142,877	0.6903	0.83%
2008-03-26	0	29.95	29.25	29.95	29.90	29.95	20,000	598,800	29.940	0.698	0.682	0.698	0.697	0.698	857,607	0.6982	0.00%
2008-03-25	0	29.95	29.05	29.95	29.00	30.60	56,535	1,697,263	30.021	0.698	0.677	0.698	0.676	0.714	2,424,241	0.7001	-4.31%
2008-03-20	0	31.30	26.00	31.30	31.00	31.45	14,000	437,600	31.257	0.730	0.606	0.730	0.723	0.733	600,325	0.7289	-1.26%
2008-03-19	0	31.70	30.20	31.70	31.00	32.00	36,600	1,151,600	31.464	0.739	0.704	0.739	0.723	0.746	1,569,421	0.7338	-0.78%
2008-03-18	0	31.95	22.00	31.95	31.55	32.00	24,000	763,300	31.804	0.745	0.513	0.745	0.736	0.746	1,029,129	0.7417	-0.93%
2008-03-17	0	32.25	-	32.25	-	-	0	0	-	0.752	-	0.752	-	-	0	-	-1.07%
2008-03-14	0	32.60	29.10	32.60	32.45	33.00	24,000	784,000	32.667	0.760	0.679	0.760	0.757	0.770	1,029,129	0.7618	-0.31%
2008-03-13	0	32.70	29.20	32.70	32.65	33.00	25,000	819,900	32.796	0.763	0.681	0.763	0.761	0.770	1,072,009	0.7648	-0.91%
2008-03-12	0	33.00	33.00	33.45	33.00	34.00	34,000	1,132,000	33.294	0.770	0.770	0.780	0.770	0.793	1,457,932	0.7764	0.00%
2008-03-11	0	33.00	29.00	33.40	-	-	0	0	-	0.770	0.676	0.779	-	-	0	-	0.00%
2008-03-10	0	33.00	29.00	33.30	-	-	0	0	-	0.770	0.676	0.777	-	-	0	-	0.00%
2008-03-07	0	33.00	29.00	33.85	-	-	0	0	-	0.770	0.676	0.789	-	-	0	-	0.00%
2008-03-06	0	33.00	32.35	34.00	-	-	0	0	-	0.770	0.754	0.793	-	-	0	-	0.00%
2008-03-05	0	33.00	32.60	33.00	33.00	33.10	36,000	1,189,100	33.031	0.770	0.760	0.770	0.770	0.772	1,543,693	0.7703	-1.49%
2008-03-04	0	33.50	30.05	33.75	33.50	33.50	2,000	67,000	33.500	0.781	0.701	0.787	0.781	0.781	85,761	0.7812	-2.47%
2008-03-03	0	34.35	33.50	34.35	34.35	34.40	4,000	137,500	34.375	0.801	0.781	0.801	0.801	0.802	171,521	0.8016	-0.43%
2008-02-29	0	34.50	33.80	34.50	33.50	34.50	33,000	1,116,900	33.845	0.805	0.788	0.805	0.781	0.805	1,415,052	0.7893	2.99%
2008-02-28	0	33.50	33.20	34.00	33.05	34.05	56,000	1,872,900	33.445	0.781	0.774	0.793	0.771	0.794	2,401,300	0.7800	1.36%
2008-02-27	0	33.05	33.00	33.95	33.05	34.30	41,000	1,392,400	33.961	0.771	0.770	0.792	0.771	0.800	1,758,095	0.7920	-3.78%
2008-02-26	0	34.35	29.00	34.45	-	-	0	0	-	0.801	0.676	0.803	-	-	0	-	0.00%
2008-02-25	0	34.35	30.10	34.35	-	-	0	0	-	0.801	0.702	0.801	-	-	0	-	-0.43%
2008-02-22	0	34.50	33.50	34.60	34.50	34.50	2,000	69,000	34.500	0.805	0.781	0.807	0.805	0.805	85,761	0.8046	-0.86%
2008-02-21	0	34.80	34.00	34.80	34.80	35.50	18,200	638,860	35.102	0.812	0.793	0.812	0.812	0.828	780,423	0.8186	-0.29%
2008-02-20	0	34.90	30.00	34.90	-	-	0	0	-	0.814	0.700	0.814	-	-	0	-	-0.14%
2008-02-19	0	34.95	34.50	35.00	34.20	35.00	56,000	1,939,600	34.636	0.815	0.805	0.816	0.798	0.816	2,401,300	0.8077	1.30%
2008-02-18	0	34.50	34.00	34.50	34.45	34.70	20,000	690,800	34.540	0.805	0.793	0.805	0.803	0.809	857,607	0.8055	-0.58%
2008-02-15	0	34.70	34.25	34.75	34.65	34.85	20,000	694,500	34.725	0.809	0.799	0.810	0.808	0.813	857,607	0.8098	1.46%
2008-02-14	0	34.20	34.15	34.80	33.50	35.50	36,000	1,233,000	34.250	0.798	0.796	0.812	0.781	0.828	1,543,693	0.7987	2.70%
2008-02-13	0	33.30	29.20	34.00	32.35	34.00	34,000	1,137,500	33.456	0.777	0.681	0.793	0.754	0.793	1,457,932	0.7802	-3.06%
2008-02-12	0	34.35	33.60	34.40	33.65	34.50	50,000	1,720,168	34.403	0.801	0.784	0.802	0.785	0.805	2,144,018	0.8023	-0.58%
2008-02-11	0	34.55	32.65	34.55	33.65	35.00	40,000	1,384,400	34.610	0.806	0.761	0.806	0.785	0.816	1,715,215	0.8071	-1.29%
2008-02-06	0	35.00	34.70	35.00	34.80	35.00	58,000	2,027,100	34.950	0.816	0.809	0.816	0.812	0.816	2,487,061	0.8151	0.00%
2008-02-05	0	35.00	35.00	35.40	35.00	35.00	64,000	2,240,000	35.000	0.816	0.816	0.826	0.816	0.816	2,744,343	0.8162	1.01%
2008-02-04	0	34.65	33.65	34.65	34.55	35.10	72,000	2,515,000	34.931	0.808	0.785	0.808	0.806	0.819	3,087,386	0.8146	-1.00%
2008-02-01	0	35.00	35.00	35.50	34.80	35.00	21,500	751,250	34.942	0.816	0.816	0.828	0.812	0.816	921,928	0.8149	0.00%
2008-01-31	0	35.00	33.90	35.00	33.80	35.00	68,000	2,328,400	34.241	0.816	0.791	0.816	0.788	0.816	2,915,865	0.7985	3.24%
2008-01-30	0	33.90	-	33.90	33.85	34.90	62,904	2,134,194	33.928	0.791	-	0.791	0.789	0.814	2,697,346	0.7912	0.00%
2008-01-29	0	33.90	33.85	33.90	33.60	33.90	50,000	1,691,400	33.828	0.791	0.789	0.791	0.784	0.791	2,144,018	0.7889	0.15%
2008-01-28	0	33.85	32.00	33.85	33.00	33.95	50,000	1,686,700	33.734	0.789	0.746	0.789	0.770	0.792	2,144,018	0.7867	-0.29%
2008-01-25	0	33.95	33.25	33.95	33.95	34.00	52,037	1,766,721	33.951	0.792	0.775	0.792	0.792	0.793	2,231,366	0.7918	0.00%
2008-01-24	0	33.95	33.00	33.95	31.55	34.00	68,000	2,241,000	32.956	0.792	0.770	0.792	0.736	0.793	2,915,865	0.7686	7.61%
2008-01-23	0	31.55	31.00	31.60	30.20	31.55	66,000	2,051,500	31.083	0.736	0.723	0.737	0.704	0.736	2,830,104	0.7249	10.70%
2008-01-22	0	28.50	28.50	28.85	27.50	29.00	158,000	4,488,200	28.406	0.665	0.665	0.673	0.641	0.676	6,775,098	0.6625	-3.06%
2008-01-21	0	29.40	29.40	33.95	28.90	34.50	22,000	734,600	33.391	0.686	0.686	0.792	0.674	0.805	943,368	0.7787	-14.78%
2008-01-18	0	34.50	34.60	34.65	33.55	34.90	40,000	1,369,500	34.238	0.805	0.807	0.808	0.782	0.814	1,715,215	0.7984	-1.43%
2008-01-17	0	35.00	34.30	35.45	33.30	36.05	93,000	3,215,000	34.570	0.816	0.800	0.827	0.777	0.841	3,987,874	0.8062	-2.78%
2008-01-16	0	36.00	35.10	36.55	36.00	37.70	27,000	991,100	36.707	0.840	0.819	0.852	0.840	0.879	1,157,770	0.8560	-7.34%
2008-01-15	0	38.85	36.10	38.85	38.85	41.25	16,000	634,900	39.681	0.906	0.842	0.906	0.906	0.962	686,086	0.9254	-3.48%
2008-01-14	0	40.25	38.90	40.35	40.00	41.00	26,000	1,046,400	40.246	0.939	0.907	0.941	0.933	0.956	1,114,889	0.9386	-0.74%
2008-01-11	0	40.55	39.30	40.60	40.20	41.20	18,006	735,847	40.867	0.946	0.917	0.947	0.937	0.961	772,104	0.9530	-0.61%
2008-01-10	0	40.80	30.00	40.80	40.00	41.30	28,722	1,156,219	40.256	0.951	0.700	0.951	0.933	0.963	1,231,610	0.9388	-1.33%
2008-01-09	0	41.35	30.10	41.35	41.35	41.80	18,400	763,620	41.501	0.964	0.702	0.964	0.964	0.975	788,999	0.9678	-1.08%
2008-01-08	0	41.80	-	41.80	-	-	0	0	-	0.975	-	0.975	-	-	0	-	0.00%
2008-01-07	0	41.80	-	41.85	41.50	41.95	11,000	459,200	41.745	0.975	-	0.976	0.968	0.978	471,684	0.9735	-0.95%
2008-01-04	0	42.20	40.75	42.20	41.10	42.50	31,400	1,311,020	41.752	0.984	0.950	0.984	0.958	0.991	1,346,443	0.9737	-0.71%
2008-01-03	0	42.50	-	42.50	42.50	42.50	12,000	508,800	42.400	0.991	-	0.991	0.991	0.991	514,564	0.9888	0.00%
2008-01-02	0	42.50	42.30	42.80	41.80	43.00	21,000	896,200	42.676	0.991	0.986	0.998	0.975	1.003	900,488	0.9952	-0.82%
2007-12-31	0	42.85	42.60	42.90	40.45	42.85	234,136	9,756,724	41.671	0.999	0.993	1.000	0.943	0.999	10,039,837	0.9718	7.26%
2007-12-28	0	39.95	-	40.00	39.95	40.00	52,000	2,079,900	39.998	0.932	-	0.933	0.932	0.933	2,229,779	0.9328	-0.12%
2007-12-27	0	40.00	38.80	40.00	39.00	40.00	53,000	2,107,900	39.772	0.933	0.905	0.933	0.910	0.933	2,272,659	0.9275	0.25%
2007-12-24	0	39.90	39.85	39.90	39.00	39.90	46,000	1,815,000	39.457	0.930	0.929	0.930	0.910	0.930	1,972,497	0.9202	2.31%
2007-12-21	0	39.00	38.00	39.00	38.80	39.00	16,000	622,100	38.881	0.910	0.886	0.910	0.905	0.910	686,086	0.9067	0.39%
2007-12-20	0	38.85	38.10	38.85	39.00	39.00	4,000	156,000	39.000	0.906	0.889	0.906	0.910	0.910	171,521	0.9095	-0.38%
2007-12-19	0	39.00	38.90	39.25	38.60	39.25	24,000	936,300	39.013	0.910	0.907	0.915	0.900	0.915	1,029,129	0.9098	-0.38%
2007-12-18	0	39.15	38.10	39.15	38.00	40.00	6,000	235,200	39.200	0.913	0.889	0.913	0.886	0.933	257,282	0.9142	1.42%
2007-12-17	0	38.60	38.50	38.95	37.30	38.95	70,904	2,692,384	37.972	0.900	0.898	0.908	0.870	0.908	3,040,389	0.8855	-3.14%
2007-12-14	0	39.85	39.10	39.85	39.40	41.00	56,000	2,243,700	40.066	0.929	0.912	0.929	0.919	0.956	2,401,300	0.9344	-3.74%
2007-12-13	0	41.40	40.75	41.40	41.40	41.50	16,000	663,600	41.475	0.965	0.950	0.965	0.965	0.968	686,086	0.9672	-2.47%
2007-12-12	0	42.45	41.00	42.45	42.50	42.80	117,000	5,003,100	42.762	0.990	0.956	0.990	0.991	0.998	5,017,003	0.9972	-0.12%
2007-12-11	0	42.50	42.20	42.50	42.30	42.90	194,765	8,277,719	42.501	0.991	0.984	0.991	0.986	1.000	8,351,594	0.9912	0.24%
2007-12-10	0	42.40	42.30	42.40	42.00	43.80	160,190	6,787,361	42.371	0.989	0.986	0.989	0.979	1.021	6,869,006	0.9881	-5.25%
2007-12-07	0	44.75	44.25	44.80	44.30	44.85	18,000	801,900	44.550	1.044	1.032	1.045	1.033	1.046	771,847	1.0389	-0.22%
2007-12-06	0	44.85	44.70	44.90	44.50	45.40	42,000	1,881,000	44.786	1.046	1.042	1.047	1.038	1.059	1,800,975	1.0444	-1.21%
2007-12-05	0	45.40	45.40	45.90	45.40	45.90	213,000	9,775,200	45.893	1.059	1.059	1.070	1.059	1.070	9,133,518	1.0703	-1.30%
2007-12-04	0	46.00	45.35	46.00	45.40	46.10	72,059	3,303,799	45.849	1.073	1.058	1.073	1.059	1.075	3,089,916	1.0692	-0.22%
2007-12-03	0	46.10	45.50	46.40	46.00	47.00	405,697	18,853,053	46.471	1.075	1.061	1.082	1.073	1.096	17,396,435	1.0837	0.00%
2007-11-30	0	46.10	45.20	46.15	45.20	46.45	87,772	4,049,726	46.139	1.075	1.054	1.076	1.054	1.083	3,763,695	1.0760	0.33%
2007-11-29	0	45.95	45.25	45.95	44.65	46.40	168,081	7,682,614	45.708	1.072	1.055	1.072	1.041	1.082	7,207,375	1.0659	5.27%
2007-11-28	0	43.65	43.50	43.65	41.80	43.70	1,478,000	59,193,900	40.050	1.018	1.014	1.018	0.975	1.019	63,377,178	0.9340	1.51%
2007-11-27	0	43.00	43.00	43.10	42.40	43.15	59,040	2,534,780	42.933	1.003	1.003	1.005	0.989	1.006	2,531,657	1.0012	0.00%
2007-11-26	0	43.00	43.00	43.10	42.90	43.50	58,200	2,508,500	43.101	1.003	1.003	1.005	1.000	1.014	2,495,637	1.0052	-0.81%
2007-11-23	0	43.35	42.60	43.35	42.40	43.40	33,452	1,429,284	42.726	1.011	0.993	1.011	0.989	1.012	1,434,434	0.9964	-0.57%
2007-11-22	0	43.60	43.50	43.80	42.30	43.60	254,326	11,036,952	43.397	1.017	1.014	1.021	0.986	1.017	10,905,592	1.0120	-1.13%
2007-11-21	0	44.10	42.75	44.10	44.10	44.20	11,996	521,332	43.459	1.028	0.997	1.028	1.028	1.031	514,393	1.0135	-1.12%
2007-11-20	0	44.60	44.40	44.80	44.20	44.80	55,000	2,450,800	44.560	1.040	1.035	1.045	1.031	1.045	2,358,420	1.0392	-0.67%
2007-11-19	0	44.90	44.90	45.40	44.90	45.70	106,000	4,787,200	45.162	1.047	1.047	1.059	1.047	1.066	4,545,319	1.0532	-1.97%
2007-11-16	0	45.80	44.60	45.90	44.10	45.90	58,140	2,629,430	45.226	1.068	1.040	1.070	1.028	1.070	2,493,064	1.0547	-0.33%
2007-11-15	0	45.95	45.30	46.00	45.00	46.05	88,000	4,023,500	45.722	1.072	1.056	1.073	1.049	1.074	3,773,472	1.0663	0.77%
2007-11-14	0	45.60	45.60	46.10	45.20	46.30	66,643	3,055,192	45.844	1.063	1.063	1.075	1.054	1.080	2,857,676	1.0691	1.33%
2007-11-13	0	45.00	44.20	45.00	43.20	45.30	80,000	3,567,700	44.596	1.049	1.031	1.049	1.007	1.056	3,430,429	1.0400	0.11%
2007-11-12	0	44.95	44.80	44.95	42.60	45.00	132,000	5,887,600	44.603	1.048	1.045	1.048	0.993	1.049	5,660,208	1.0402	-0.11%
2007-11-09	0	45.00	44.50	45.00	42.50	46.20	371,994	16,716,997	44.939	1.049	1.038	1.049	0.991	1.077	15,951,238	1.0480	7.14%
2007-11-08	0	42.00	41.30	42.00	42.00	42.20	46,368	1,947,598	42.003	0.979	0.963	0.979	0.979	0.984	1,988,277	0.9795	-1.18%
2007-11-07	0	42.50	42.50	43.00	42.50	43.50	209,092	8,966,115	42.881	0.991	0.991	1.003	0.991	1.014	8,965,941	1.0000	0.00%
2007-11-06	0	42.50	42.25	43.00	42.00	43.00	49,000	2,083,000	42.510	0.991	0.985	1.003	0.979	1.003	2,101,138	0.9914	-2.75%
2007-11-05	0	43.70	43.00	43.75	41.20	43.80	191,600	8,143,700	42.504	1.019	1.003	1.020	0.961	1.021	8,215,878	0.9912	-0.34%
2007-11-02	0	43.85	43.10	43.95	43.40	43.85	34,000	1,481,200	43.565	1.023	1.005	1.025	1.012	1.023	1,457,932	1.0160	-0.34%
2007-11-01	0	44.00	43.20	44.00	41.00	45.00	320,200	13,573,000	42.389	1.026	1.007	1.026	0.956	1.049	13,730,293	0.9885	7.58%
2007-10-31	0	40.90	40.30	41.90	37.50	40.90	213,640	8,333,448	39.007	0.954	0.940	0.977	0.875	0.954	9,160,961	0.9097	11.60%
2007-10-30	0	36.65	36.65	36.90	36.30	37.10	93,742	3,437,912	36.674	0.855	0.855	0.861	0.847	0.865	4,019,691	0.8553	0.96%
2007-10-29	0	36.30	36.20	36.40	35.20	36.30	388,476	13,797,078	35.516	0.847	0.844	0.849	0.821	0.847	16,657,992	0.8283	3.57%
2007-10-26	0	35.05	35.05	35.35	34.00	35.50	131,300	4,566,390	34.778	0.817	0.817	0.824	0.793	0.828	5,630,192	0.8111	3.09%
2007-10-25	0	34.00	34.00	34.30	33.75	34.45	6,588	222,412	33.760	0.793	0.793	0.800	0.787	0.803	282,496	0.7873	0.00%
2007-10-24	0	34.00	33.50	34.40	34.00	35.00	30,000	1,036,800	34.560	0.793	0.781	0.802	0.793	0.816	1,286,411	0.8060	1.64%
2007-10-23	0	33.45	33.45	34.00	33.20	33.80	14,400	479,330	33.287	0.780	0.780	0.793	0.774	0.788	617,477	0.7763	3.24%
2007-10-22	0	32.40	32.40	34.00	30.00	32.50	31,600	1,005,460	31.818	0.756	0.756	0.793	0.700	0.758	1,355,020	0.7420	-4.71%
2007-10-18	0	34.00	33.80	34.00	34.00	34.30	25,904	881,522	34.030	0.793	0.788	0.793	0.793	0.800	1,110,773	0.7936	0.00%
2007-10-17	0	34.00	33.80	34.20	33.80	34.00	60,200	2,042,100	33.922	0.793	0.788	0.798	0.788	0.793	2,581,398	0.7911	0.74%
2007-10-16	0	33.90	33.80	34.20	33.90	34.50	18,071	614,600	34.010	0.787	0.785	0.794	0.787	0.801	778,335	0.7896	-1.60%
2007-10-15	0	34.45	34.45	34.60	34.35	34.55	12,000	411,400	34.283	0.800	0.800	0.803	0.798	0.802	516,851	0.7960	-0.86%
2007-10-12	0	34.75	33.90	34.75	34.50	34.80	24,240	835,868	34.483	0.807	0.787	0.807	0.801	0.808	1,044,040	0.8006	-0.14%
2007-10-11	0	34.80	34.70	34.95	33.70	35.00	78,066	2,687,873	34.431	0.808	0.806	0.811	0.782	0.813	3,362,376	0.7994	2.35%
2007-10-10	0	34.00	33.75	34.00	33.70	34.00	12,200	413,460	33.890	0.789	0.784	0.789	0.782	0.789	525,466	0.7868	1.34%
2007-10-09	0	33.55	33.55	34.00	33.25	33.55	22,840	760,280	33.287	0.779	0.779	0.789	0.772	0.779	983,740	0.7728	-0.59%
2007-10-08	0	33.75	33.70	34.30	33.75	33.90	18,000	608,600	33.811	0.784	0.782	0.796	0.784	0.787	775,277	0.7850	-0.44%
2007-10-05	0	33.90	33.90	34.40	33.50	34.50	13,697	464,550	33.916	0.787	0.787	0.799	0.778	0.801	589,943	0.7874	0.89%
2007-10-04	0	33.60	33.50	33.90	33.50	34.00	26,913	902,793	33.545	0.780	0.778	0.787	0.778	0.789	1,159,168	0.7788	-1.18%
2007-10-03	0	34.00	33.60	34.00	34.00	34.20	66,704	2,270,832	34.043	0.789	0.780	0.789	0.789	0.794	2,873,004	0.7904	-0.29%
2007-10-02	0	34.10	34.10	34.30	34.10	34.40	19,000	648,100	34.111	0.792	0.792	0.796	0.792	0.799	818,348	0.7920	-1.16%
2007-09-28	0	34.50	34.50	35.00	33.80	35.00	173,400	5,972,300	34.442	0.801	0.801	0.813	0.785	0.813	7,468,502	0.7997	3.92%
2007-09-27	0	33.20	33.00	33.90	33.20	33.50	48,943	1,627,382	33.251	0.771	0.766	0.787	0.771	0.778	2,108,021	0.7720	-2.35%
2007-09-25	0	34.00	34.00	34.50	33.70	34.90	46,683	1,594,205	34.150	0.789	0.789	0.801	0.782	0.810	2,010,681	0.7929	-2.86%
2007-09-24	0	35.00	34.35	35.00	33.50	35.00	263,798	9,021,343	34.198	0.813	0.798	0.813	0.778	0.813	11,362,029	0.7940	6.06%
2007-09-21	0	33.00	33.00	33.50	31.45	33.00	212,200	6,788,010	31.989	0.766	0.766	0.778	0.730	0.766	9,139,654	0.7427	4.93%
2007-09-20	0	31.45	31.10	31.45	31.00	31.60	63,000	1,975,000	31.349	0.730	0.722	0.730	0.720	0.734	2,713,469	0.7279	-0.32%
2007-09-19	0	31.55	31.50	31.60	31.50	31.80	92,600	2,919,320	31.526	0.733	0.731	0.734	0.731	0.738	3,988,369	0.7320	2.27%
2007-09-18	0	30.85	30.75	31.60	30.55	32.50	77,600	2,437,560	31.412	0.716	0.714	0.734	0.709	0.755	3,342,305	0.7293	0.00%
2007-09-17	0	30.85	30.50	30.90	30.50	31.75	234,800	7,376,640	31.417	0.716	0.708	0.717	0.708	0.737	10,113,058	0.7294	-2.83%
2007-09-14	0	31.75	31.75	31.80	30.95	31.80	225,776	7,089,874	31.402	0.737	0.737	0.738	0.719	0.738	9,724,385	0.7291	1.60%
2007-09-13	0	31.25	31.20	31.25	31.10	31.25	159,400	4,970,640	31.183	0.726	0.724	0.726	0.722	0.726	6,865,508	0.7240	0.48%
2007-09-12	0	31.10	31.00	31.20	30.95	31.30	166,422	5,166,408	31.044	0.722	0.720	0.724	0.719	0.727	7,167,953	0.7208	1.63%
2007-09-11	0	30.60	30.50	30.60	30.50	31.20	166,200	5,107,115	30.729	0.710	0.708	0.710	0.708	0.724	7,158,391	0.7134	1.32%
2007-09-10	0	30.20	30.20	30.30	29.00	30.20	180,008	5,375,754	29.864	0.701	0.701	0.703	0.673	0.701	7,753,114	0.6934	3.25%
2007-09-07	0	29.25	29.20	29.30	28.80	29.25	84,000	2,441,200	29.062	0.679	0.678	0.680	0.669	0.679	3,617,959	0.6747	0.86%
2007-09-06	0	29.00	28.50	29.00	28.50	29.20	126,837	3,654,839	28.815	0.673	0.662	0.673	0.662	0.678	5,462,989	0.6690	0.00%
2007-09-05	0	29.00	28.85	29.00	28.20	29.10	136,000	3,912,600	28.769	0.673	0.670	0.673	0.655	0.676	5,857,648	0.6679	3.20%
2007-09-04	0	28.10	27.90	28.10	28.00	28.40	88,000	2,478,100	28.160	0.652	0.648	0.652	0.650	0.659	3,790,243	0.6538	-0.35%
2007-09-03	0	28.20	27.85	28.35	27.50	28.50	137,000	3,859,900	28.174	0.655	0.647	0.658	0.638	0.662	5,900,719	0.6541	2.55%
2007-08-31	0	27.50	27.45	27.50	27.00	27.70	169,000	4,600,800	27.224	0.638	0.637	0.638	0.627	0.643	7,278,989	0.6321	1.85%
2007-08-30	0	27.00	26.50	27.20	26.60	27.15	243,000	6,507,300	26.779	0.627	0.615	0.632	0.618	0.630	10,466,239	0.6217	2.27%
2007-08-29	0	26.40	25.90	26.50	26.10	26.60	62,000	1,634,300	26.360	0.613	0.601	0.615	0.606	0.618	2,670,399	0.6120	-1.68%
2007-08-28	0	26.85	26.75	26.90	26.50	27.05	100,000	2,677,700	26.777	0.623	0.621	0.625	0.615	0.628	4,307,094	0.6217	-1.29%
2007-08-27	0	27.20	27.05	27.20	26.50	27.20	102,044	2,751,970	26.968	0.632	0.628	0.632	0.615	0.632	4,395,131	0.6261	3.82%
2007-08-24	0	26.20	26.20	26.35	25.85	26.00	11,120	287,732	25.875	0.608	0.608	0.612	0.600	0.604	478,949	0.6008	0.00%
2007-08-23	0	26.20	25.65	26.40	25.50	26.40	36,000	938,000	26.056	0.608	0.596	0.613	0.592	0.613	1,550,554	0.6049	4.38%
2007-08-22	0	25.10	25.10	25.20	24.90	25.30	81,060	2,026,618	25.001	0.583	0.583	0.585	0.578	0.587	3,491,331	0.5805	0.40%
2007-08-21	0	25.00	25.00	25.25	24.80	25.50	43,000	1,087,800	25.298	0.580	0.580	0.586	0.576	0.592	1,852,051	0.5873	2.04%
2007-08-20	0	24.50	24.30	25.00	24.00	25.00	96,020	2,362,086	24.600	0.569	0.564	0.580	0.557	0.580	4,135,672	0.5711	0.00%
2007-08-17	0	24.50	23.00	24.50	23.20	26.05	234,800	5,834,340	24.848	0.569	0.534	0.569	0.539	0.605	10,113,058	0.5769	-5.41%
2007-08-16	0	25.90	24.90	26.40	25.90	25.90	2,200	56,920	25.873	0.601	0.578	0.613	0.601	0.601	94,756	0.6007	-7.50%
2007-08-15	0	28.00	27.00	28.00	25.50	28.00	158,000	4,205,300	26.616	0.650	0.627	0.650	0.592	0.650	6,805,209	0.6180	1.82%
2007-08-14	0	27.50	27.05	27.50	-	-	0	0	-	0.638	0.628	0.638	-	-	0	-	0.00%
2007-08-13	0	27.50	27.10	27.50	27.00	28.00	18,000	496,100	27.561	0.638	0.629	0.638	0.627	0.650	775,277	0.6399	-1.79%
2007-08-10	0	28.00	27.00	28.20	27.60	28.20	21,000	588,000	28.000	0.650	0.627	0.655	0.641	0.655	904,490	0.6501	-2.10%
2007-08-09	0	28.60	28.40	28.60	28.60	29.00	36,230	1,045,332	28.853	0.664	0.659	0.664	0.664	0.673	1,560,460	0.6699	-0.35%
2007-08-08	0	28.70	28.65	28.80	28.00	28.70	35,200	997,000	28.324	0.666	0.665	0.669	0.650	0.666	1,516,097	0.6576	0.35%
2007-08-07	0	28.60	26.00	28.60	28.60	29.50	34,000	983,000	28.912	0.664	0.604	0.664	0.664	0.685	1,464,412	0.6713	0.00%
2007-08-06	0	28.60	28.60	29.40	28.60	30.00	50,000	1,464,100	29.282	0.664	0.664	0.683	0.664	0.697	2,153,547	0.6799	-5.30%
2007-08-03	0	30.20	29.85	30.30	30.20	30.60	22,000	666,200	30.282	0.701	0.693	0.703	0.701	0.710	947,561	0.7031	-1.31%
2007-08-02	0	30.60	30.40	30.60	29.80	30.60	67,000	2,027,000	30.254	0.710	0.706	0.710	0.692	0.710	2,885,753	0.7024	0.99%
2007-08-01	0	30.30	30.00	30.35	30.00	30.50	92,000	2,788,400	30.309	0.703	0.697	0.705	0.697	0.708	3,962,527	0.7037	-0.66%
2007-07-31	0	30.50	30.40	30.50	30.40	30.70	176,428	5,388,826	30.544	0.708	0.706	0.708	0.706	0.713	7,598,920	0.7092	0.99%
2007-07-30	0	30.20	29.70	30.30	29.80	30.20	36,000	1,081,300	30.036	0.701	0.690	0.703	0.692	0.701	1,550,554	0.6974	1.34%
2007-07-27	0	29.80	29.00	30.00	29.00	29.80	21,000	620,300	29.538	0.692	0.673	0.697	0.673	0.692	904,490	0.6858	-1.65%
2007-07-26	0	30.30	29.80	30.50	29.80	30.60	63,400	1,906,340	30.068	0.703	0.692	0.708	0.692	0.710	2,730,698	0.6981	-0.66%
2007-07-25	0	30.50	30.20	30.50	29.50	30.60	144,200	4,354,000	30.194	0.708	0.701	0.708	0.685	0.710	6,210,830	0.7010	0.99%
2007-07-24	0	30.20	30.20	30.35	30.00	30.80	63,600	1,929,920	30.345	0.701	0.701	0.705	0.697	0.715	2,739,312	0.7045	-0.33%
2007-07-23	0	30.30	30.30	30.40	30.00	30.10	1,104,800	33,145,000	30.001	0.703	0.703	0.706	0.697	0.699	47,584,779	0.6965	-0.33%
2007-07-20	0	30.40	30.00	30.40	30.20	30.55	29,400	891,640	30.328	0.706	0.697	0.706	0.701	0.709	1,266,286	0.7041	0.66%
2007-07-19	0	30.20	-	30.25	30.10	30.30	23,000	694,500	30.196	0.701	-	0.702	0.699	0.703	990,632	0.7011	-0.17%
2007-07-18	0	30.25	30.00	30.30	29.80	30.40	40,200	1,212,080	30.151	0.702	0.697	0.703	0.692	0.706	1,731,452	0.7000	-0.17%
2007-07-17	0	30.30	30.30	30.40	30.00	30.50	79,540	2,414,046	30.350	0.703	0.703	0.706	0.697	0.708	3,425,863	0.7047	0.00%
2007-07-16	0	30.30	29.80	30.30	30.00	30.90	94,000	2,854,020	30.362	0.703	0.692	0.703	0.697	0.717	4,048,669	0.7049	-0.16%
2007-07-13	0	30.35	30.30	30.40	30.00	30.40	94,640	2,858,436	30.203	0.705	0.703	0.706	0.697	0.706	4,076,234	0.7012	0.17%
2007-07-12	0	30.30	30.10	31.00	29.50	31.00	269,800	8,178,660	30.314	0.703	0.699	0.720	0.685	0.720	11,620,541	0.7038	1.00%
2007-07-11	0	30.00	29.20	30.00	28.40	30.40	213,600	6,231,740	29.175	0.697	0.678	0.697	0.659	0.706	9,199,954	0.6774	6.01%
2007-07-10	0	28.30	27.50	28.45	27.70	28.40	189,151	5,344,783	28.257	0.657	0.638	0.661	0.643	0.659	8,146,912	0.6561	2.17%
2007-07-09	0	27.70	27.00	27.70	26.60	27.70	282,500	7,619,200	26.971	0.643	0.627	0.643	0.618	0.643	12,167,542	0.6262	4.73%
2007-07-06	0	26.45	25.65	26.45	26.45	26.45	18,120	477,580	26.357	0.614	0.596	0.614	0.614	0.614	780,445	0.6119	-0.56%
2007-07-05	0	26.60	25.70	26.60	26.30	27.00	78,627	2,094,368	26.637	0.618	0.597	0.618	0.611	0.627	3,386,539	0.6184	2.31%
2007-07-04	0	26.00	25.40	26.10	26.00	26.70	51,900	1,365,450	26.309	0.604	0.590	0.606	0.604	0.620	2,235,382	0.6108	-1.33%
2007-07-03	0	26.35	25.55	26.35	24.65	27.00	155,342	4,019,177	25.873	0.612	0.593	0.612	0.572	0.627	6,690,727	0.6007	10.25%
2007-06-29	0	23.90	23.95	24.00	22.50	23.95	86,000	2,028,700	23.590	0.555	0.556	0.557	0.522	0.556	3,704,101	0.5477	0.42%
2007-06-28	0	23.80	23.05	23.80	23.00	24.00	230,181	5,388,017	23.408	0.553	0.535	0.553	0.534	0.557	9,914,113	0.5435	2.15%
2007-06-27	0	23.30	23.30	23.80	23.30	23.40	98,000	2,283,600	23.302	0.541	0.541	0.553	0.541	0.543	4,220,952	0.5410	0.43%
2007-06-26	0	23.20	23.10	23.20	23.20	23.85	22,000	514,100	23.368	0.539	0.536	0.539	0.539	0.554	947,561	0.5426	-1.28%
2007-06-25	0	23.50	23.50	23.75	23.50	24.20	324,000	7,676,200	23.692	0.546	0.546	0.551	0.546	0.562	13,954,986	0.5501	-2.89%
2007-06-22	0	24.20	23.50	24.25	23.40	24.40	39,400	947,120	24.039	0.562	0.546	0.563	0.543	0.567	1,696,995	0.5581	-0.41%
2007-06-21	0	24.30	-	24.40	23.80	24.30	128,257	3,076,831	23.990	0.564	-	0.567	0.553	0.564	5,524,150	0.5570	2.32%
2007-06-20	0	23.75	23.75	23.80	23.45	23.80	23,445	555,306	23.685	0.551	0.551	0.553	0.544	0.553	1,009,798	0.5499	-0.21%
2007-06-18	0	23.80	23.60	23.80	23.75	23.90	37,000	878,500	23.743	0.553	0.548	0.553	0.551	0.555	1,593,625	0.5513	-0.42%
2007-06-15	0	23.90	23.10	23.90	23.80	24.00	35,030	839,008	23.951	0.555	0.536	0.555	0.553	0.557	1,508,775	0.5561	0.42%
2007-06-14	0	23.80	23.70	23.90	23.80	24.00	21,000	501,900	23.900	0.553	0.550	0.555	0.553	0.557	904,490	0.5549	-0.83%
2007-06-13	0	24.00	23.60	24.00	23.90	24.00	72,000	1,727,600	23.994	0.557	0.548	0.557	0.555	0.557	3,101,108	0.5571	0.00%
2007-06-12	0	24.00	24.00	24.30	24.00	24.30	64,000	1,546,200	24.159	0.557	0.557	0.564	0.557	0.564	2,756,540	0.5609	-0.83%
2007-06-11	1	-	-	-	-	-	0	0	-	0.562	-	-	-	-	0	-	0.00%
2007-06-08	1	-	-	-	-	-	0	0	-	0.562	-	-	-	-	0	-	0.00%
2007-06-07	0	24.20	24.20	24.30	24.10	24.20	16,000	385,700	24.106	0.562	0.562	0.564	0.560	0.562	689,135	0.5597	-0.62%
2007-06-06	0	24.35	23.55	24.35	24.00	24.35	53,200	1,283,560	24.127	0.565	0.547	0.565	0.557	0.565	2,291,374	0.5602	-0.20%
2007-06-05	0	24.40	24.00	24.50	24.00	24.90	30,000	726,700	24.223	0.567	0.557	0.569	0.557	0.578	1,292,128	0.5624	-0.81%
2007-06-04	0	25.00	24.10	25.00	23.40	25.00	17,000	412,500	24.265	0.571	0.551	0.571	0.535	0.571	744,112	0.5544	0.00%
2007-06-01	0	25.00	24.20	25.00	24.60	25.10	252,710	6,271,410	24.817	0.571	0.553	0.571	0.562	0.573	11,061,441	0.5670	2.88%
2007-05-31	0	24.30	24.00	24.30	23.50	24.30	275,000	6,598,900	23.996	0.555	0.548	0.555	0.537	0.555	12,037,103	0.5482	2.10%
2007-05-30	0	23.80	23.30	23.80	22.80	23.80	35,800	833,520	23.283	0.544	0.532	0.544	0.521	0.544	1,567,012	0.5319	0.00%
2007-05-29	0	23.80	23.35	23.90	23.00	24.00	68,200	1,621,200	23.771	0.544	0.533	0.546	0.525	0.548	2,985,202	0.5431	0.00%
2007-05-28	0	23.80	23.40	23.80	23.40	23.80	180,564	4,266,017	23.626	0.544	0.535	0.544	0.535	0.544	7,903,518	0.5398	3.48%
2007-05-25	0	23.00	22.60	23.15	22.90	23.00	27,000	620,550	22.983	0.525	0.516	0.529	0.523	0.525	1,181,825	0.5251	-0.65%
2007-05-23	0	23.15	22.80	23.15	23.00	23.40	78,000	1,806,900	23.165	0.529	0.521	0.529	0.525	0.535	3,414,160	0.5292	-0.64%
2007-05-22	0	23.30	22.85	23.40	23.20	23.45	58,000	1,351,200	23.297	0.532	0.522	0.535	0.530	0.536	2,538,734	0.5322	-0.64%
2007-05-21	0	23.45	22.95	23.50	23.40	23.60	42,200	989,200	23.441	0.536	0.524	0.537	0.535	0.539	1,847,148	0.5355	-0.21%
2007-05-18	0	23.50	23.40	23.50	23.20	24.00	168,760	3,985,752	23.618	0.537	0.535	0.537	0.530	0.548	7,386,842	0.5396	-2.08%
2007-05-17	0	24.00	23.90	24.20	22.80	24.40	442,919	10,405,620	23.493	0.548	0.546	0.553	0.521	0.557	19,387,133	0.5367	7.14%
2007-05-16	1	-	-	-	-	-	0	0	-	0.512	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	0.512	-	-	-	-	0	-	0.00%
2007-05-14	1	-	-	-	-	-	0	0	-	0.512	-	-	-	-	0	-	0.00%
2007-05-11	0	22.40	22.40	22.50	22.40	22.50	174,200	3,904,700	22.415	0.512	0.512	0.514	0.512	0.514	7,624,958	0.5121	-0.44%
2007-05-10	0	22.50	22.50	22.60	22.10	22.60	566,244	12,700,361	22.429	0.514	0.514	0.516	0.505	0.516	24,785,227	0.5124	0.90%
2007-05-09	0	22.30	22.00	22.35	22.30	22.30	12,000	267,600	22.300	0.509	0.503	0.511	0.509	0.509	525,255	0.5095	0.22%
2007-05-08	0	22.25	22.25	22.45	22.25	22.25	4,200	93,120	22.171	0.508	0.508	0.513	0.508	0.508	183,839	0.5065	-0.22%
2007-05-07	0	22.30	22.30	22.35	22.00	22.90	85,721	1,914,206	22.331	0.509	0.509	0.511	0.503	0.523	3,752,118	0.5102	-0.89%
2007-05-04	0	22.50	22.05	22.50	22.00	22.50	10,000	223,700	22.370	0.514	0.504	0.514	0.503	0.514	437,713	0.5111	-0.88%
2007-05-03	0	22.70	22.55	22.70	22.55	22.85	168,400	3,828,320	22.733	0.519	0.515	0.519	0.515	0.522	7,371,084	0.5194	-0.44%
2007-05-02	0	22.80	22.50	22.80	22.40	22.90	89,000	2,021,300	22.711	0.521	0.514	0.521	0.512	0.523	3,895,644	0.5189	0.66%
2007-04-30	0	22.65	21.90	22.65	22.55	22.70	567,000	12,814,600	22.601	0.517	0.500	0.517	0.515	0.519	24,818,318	0.5163	0.22%
2007-04-27	0	22.60	21.90	22.60	21.80	22.70	208,800	4,655,830	22.298	0.516	0.500	0.516	0.498	0.519	9,139,444	0.5094	0.22%
2007-04-26	0	22.55	22.55	22.70	22.55	22.70	269,200	6,132,652	22.781	0.515	0.515	0.519	0.515	0.519	11,783,230	0.5205	-0.66%
2007-04-25	0	22.70	22.70	22.90	22.70	23.00	517,800	11,780,620	22.751	0.519	0.519	0.523	0.519	0.525	22,664,771	0.5198	-1.30%
2007-04-24	0	23.00	22.80	23.95	22.35	23.20	11,250,640	248,327,408	22.072	0.525	0.521	0.547	0.511	0.530	492,454,961	0.5043	1.77%
2007-04-23	0	22.60	20.70	22.60	22.00	22.60	163,600	3,659,440	22.368	0.516	0.473	0.516	0.503	0.516	7,160,982	0.5110	4.63%
2007-04-20	0	21.60	21.00	21.80	21.00	21.60	1,906,000	40,944,100	21.482	0.493	0.480	0.498	0.480	0.493	83,428,068	0.4908	3.35%
2007-04-19	0	20.90	20.50	20.90	20.50	20.90	18,000	374,200	20.789	0.477	0.468	0.477	0.468	0.477	787,883	0.4749	-0.48%
2007-04-18	0	21.00	20.60	21.00	20.40	21.95	127,400	2,631,570	20.656	0.480	0.471	0.480	0.466	0.501	5,576,462	0.4719	-4.55%
2007-04-17	0	22.00	21.10	22.00	21.70	22.00	153,258	3,351,636	21.869	0.503	0.482	0.503	0.496	0.503	6,708,299	0.4996	-2.22%
2007-04-16	0	22.50	22.50	22.60	22.50	23.10	65,800	1,496,940	22.750	0.514	0.514	0.516	0.514	0.528	2,880,151	0.5197	0.00%
2007-04-13	0	22.50	22.10	22.60	22.50	23.30	21,304	484,089	22.723	0.514	0.505	0.516	0.514	0.532	932,503	0.5191	0.45%
2007-04-12	0	22.40	22.20	22.55	22.40	22.60	6,000	134,800	22.467	0.512	0.507	0.515	0.512	0.516	262,628	0.5133	-0.44%
2007-04-11	0	22.50	22.20	22.55	22.25	22.50	72,500	1,624,900	22.412	0.514	0.507	0.515	0.508	0.514	3,173,418	0.5120	1.81%
2007-04-10	0	22.10	22.10	22.20	21.75	22.50	26,800	588,430	21.956	0.505	0.505	0.507	0.497	0.514	1,173,070	0.5016	1.61%
2007-04-04	0	21.75	21.75	22.25	21.75	22.35	16,000	352,200	22.013	0.497	0.497	0.508	0.497	0.511	700,341	0.5029	0.23%
2007-04-03	0	21.70	21.20	21.75	21.10	21.80	42,000	901,900	21.474	0.496	0.484	0.497	0.482	0.498	1,838,394	0.4906	0.93%
2007-04-02	0	21.50	21.10	21.50	-	-	0	0	-	0.491	0.482	0.491	-	-	0	-	-0.46%
2007-03-30	0	21.60	21.60	21.75	21.15	21.70	24,000	518,400	21.600	0.493	0.493	0.497	0.483	0.496	1,050,511	0.4935	0.47%
2007-03-29	0	21.50	21.20	21.50	21.00	21.50	48,116	1,020,459	21.208	0.491	0.484	0.491	0.480	0.491	2,106,099	0.4845	0.00%
2007-03-28	0	21.50	21.30	21.70	21.50	21.80	74,070	1,593,281	21.510	0.491	0.487	0.496	0.491	0.498	3,242,139	0.4914	0.70%
2007-03-27	0	21.35	21.05	21.40	21.05	21.60	46,717	996,700	21.335	0.488	0.481	0.489	0.481	0.493	2,044,863	0.4874	1.18%
2007-03-26	0	21.10	21.10	21.20	20.15	21.20	84,000	1,767,900	21.046	0.482	0.482	0.484	0.460	0.484	3,676,788	0.4808	0.48%
2007-03-23	0	21.00	20.65	21.15	20.50	21.00	47,600	988,000	20.756	0.480	0.472	0.483	0.468	0.480	2,083,513	0.4742	0.24%
2007-03-22	0	20.95	19.70	21.00	20.50	21.40	47,000	983,300	20.921	0.479	0.450	0.480	0.468	0.489	2,057,250	0.4780	0.48%
2007-03-21	0	20.85	20.70	20.90	20.60	20.90	98,764	2,046,391	20.720	0.476	0.473	0.477	0.471	0.477	4,323,027	0.4734	1.71%
2007-03-20	0	20.50	20.15	20.50	20.35	20.50	50,000	1,021,600	20.432	0.468	0.460	0.468	0.465	0.468	2,188,564	0.4668	1.49%
2007-03-19	0	20.20	20.10	20.20	-	-	0	0	-	0.461	0.459	0.461	-	-	0	-	-1.22%
2007-03-16	0	20.45	19.60	20.50	19.80	20.45	82,000	1,632,100	19.904	0.467	0.448	0.468	0.452	0.467	3,589,245	0.4547	2.76%
2007-03-15	0	19.90	19.60	19.90	19.90	19.90	4,000	79,600	19.900	0.455	0.448	0.455	0.455	0.455	175,085	0.4546	-0.40%
2007-03-14	0	19.98	19.98	20.00	19.60	19.98	54,000	1,065,760	19.736	0.456	0.456	0.457	0.448	0.456	2,363,649	0.4509	0.30%
2007-03-13	0	19.92	19.92	20.20	19.90	19.90	4,516	89,997	19.928	0.455	0.455	0.461	0.455	0.455	197,671	0.4553	-2.59%
2007-03-12	0	20.45	20.35	20.45	20.20	20.45	40,369	820,080	20.315	0.467	0.465	0.467	0.461	0.467	1,767,003	0.4641	2.25%
2007-03-09	0	20.00	20.00	20.10	19.30	20.00	515,000	10,217,340	19.839	0.457	0.457	0.459	0.441	0.457	22,542,211	0.4533	2.56%
2007-03-08	0	19.50	19.22	19.50	-	-	0	0	-	0.445	0.439	0.445	-	-	0	-	0.00%
2007-03-07	0	19.50	19.32	19.50	19.56	19.58	301,000	5,869,660	19.501	0.445	0.441	0.445	0.447	0.447	13,175,157	0.4455	-0.51%
2007-03-06	0	19.60	19.22	19.68	19.22	19.60	55,000	1,071,380	19.480	0.448	0.439	0.450	0.439	0.448	2,407,421	0.4450	2.30%
2007-03-05	0	19.16	-	19.38	19.16	19.56	310,000	5,952,400	19.201	0.438	-	0.443	0.438	0.447	13,569,098	0.4387	-2.04%
2007-03-02	0	19.56	19.20	19.80	19.10	19.56	810,000	15,408,720	19.023	0.447	0.439	0.452	0.436	0.447	35,454,740	0.4346	1.87%
2007-03-01	0	19.20	19.08	19.30	19.02	19.20	58,831	1,128,332	19.179	0.439	0.436	0.441	0.435	0.439	2,575,108	0.4382	-1.03%
2007-02-28	0	19.40	19.00	19.40	19.20	19.46	54,000	1,043,000	19.315	0.443	0.434	0.443	0.439	0.445	2,363,649	0.4413	-0.61%
2007-02-27	0	19.52	19.52	19.68	19.48	19.52	147,400	2,875,094	19.505	0.446	0.446	0.450	0.445	0.446	6,451,887	0.4456	0.00%
2007-02-26	0	19.52	19.52	19.80	19.44	19.52	50,000	974,600	19.492	0.446	0.446	0.452	0.444	0.446	2,188,564	0.4453	-1.41%
2007-02-23	0	19.80	19.70	19.90	19.54	19.88	106,000	2,091,400	19.730	0.452	0.450	0.455	0.446	0.454	4,639,756	0.4508	1.33%
2007-02-22	0	19.54	19.54	19.64	19.44	19.54	38,000	742,320	19.535	0.446	0.446	0.449	0.444	0.446	1,663,309	0.4463	-0.20%
2007-02-21	0	19.58	19.58	19.62	19.50	19.64	135,900	2,662,478	19.591	0.447	0.447	0.448	0.445	0.449	5,948,518	0.4476	-0.31%
2007-02-16	0	19.64	19.50	19.64	19.42	19.64	24,000	468,120	19.505	0.449	0.445	0.449	0.444	0.449	1,050,511	0.4456	-0.10%
2007-02-15	0	19.66	19.50	19.66	19.66	19.66	10,000	196,600	19.660	0.449	0.445	0.449	0.449	0.449	437,713	0.4492	-0.20%
2007-02-14	0	19.70	19.40	19.70	19.40	19.70	43,296	845,559	19.530	0.450	0.443	0.450	0.443	0.450	1,895,122	0.4462	1.03%
2007-02-13	0	19.50	19.40	19.50	19.50	19.62	44,000	861,400	19.577	0.445	0.443	0.445	0.445	0.448	1,925,937	0.4473	-2.01%
2007-02-12	0	19.90	19.70	19.90	19.50	20.20	93,000	1,833,200	19.712	0.455	0.450	0.455	0.445	0.461	4,070,729	0.4503	1.02%
2007-02-09	0	19.70	19.50	19.70	19.40	19.70	140,800	2,750,600	19.536	0.450	0.445	0.450	0.443	0.450	6,162,997	0.4463	-0.51%
2007-02-08	0	19.80	19.64	19.80	19.66	19.88	62,000	1,222,800	19.723	0.452	0.449	0.452	0.449	0.454	2,713,820	0.4506	-0.50%
2007-02-07	0	19.90	19.86	19.96	19.90	20.25	9,000	180,320	20.036	0.455	0.454	0.456	0.455	0.463	393,942	0.4577	0.20%
2007-02-06	0	19.86	19.58	19.86	19.62	19.88	138,153	2,740,408	19.836	0.454	0.447	0.454	0.448	0.454	6,047,134	0.4532	-0.20%
2007-02-05	0	19.90	19.64	19.90	19.64	19.90	110,000	2,181,360	19.831	0.455	0.449	0.455	0.449	0.455	4,814,841	0.4530	0.00%
2007-02-02	0	19.90	19.80	19.90	19.70	19.90	27,400	542,900	19.814	0.455	0.452	0.455	0.450	0.455	1,199,333	0.4527	0.00%
2007-02-01	0	19.90	19.90	19.92	19.70	19.96	70,000	1,392,560	19.894	0.455	0.455	0.455	0.450	0.456	3,063,990	0.4545	-0.30%
2007-01-31	0	19.96	19.92	19.96	19.80	19.98	47,000	933,760	19.867	0.456	0.455	0.456	0.452	0.456	2,057,250	0.4539	-0.10%
2007-01-30	0	19.98	19.90	19.98	19.90	20.00	76,000	1,518,040	19.974	0.456	0.455	0.456	0.455	0.457	3,326,618	0.4563	0.30%
2007-01-29	0	19.92	19.70	19.92	19.70	20.00	49,000	976,200	19.922	0.455	0.450	0.455	0.450	0.457	2,144,793	0.4551	-0.10%
2007-01-26	0	19.94	19.66	19.94	19.70	20.00	219,000	4,345,420	19.842	0.456	0.449	0.456	0.450	0.457	9,585,911	0.4533	-0.30%
2007-01-25	0	20.00	19.90	20.00	19.86	20.00	87,000	1,735,960	19.954	0.457	0.455	0.457	0.454	0.457	3,808,102	0.4559	0.10%
2007-01-24	0	19.98	19.80	20.05	19.80	20.15	143,000	2,856,840	19.978	0.456	0.452	0.458	0.452	0.460	6,259,294	0.4564	0.00%
2007-01-23	0	19.98	19.98	20.05	19.70	20.00	92,000	1,823,680	19.823	0.456	0.456	0.458	0.450	0.457	4,026,958	0.4529	-1.09%
2007-01-22	0	20.20	19.82	20.20	19.84	20.40	67,613	1,364,788	20.185	0.461	0.453	0.461	0.453	0.466	2,959,508	0.4612	0.75%
2007-01-19	0	20.05	20.00	20.05	19.90	20.05	68,000	1,358,960	19.985	0.458	0.457	0.458	0.455	0.458	2,976,447	0.4566	0.35%
2007-01-18	0	19.98	19.94	19.98	19.94	20.00	30,000	598,780	19.959	0.456	0.456	0.456	0.456	0.457	1,313,139	0.4560	-0.10%
2007-01-17	0	20.00	19.74	20.30	19.70	20.40	70,000	1,410,800	20.154	0.457	0.451	0.464	0.450	0.466	3,063,990	0.4604	0.00%
2007-01-16	0	20.00	-	20.40	20.00	20.40	60,000	1,206,700	20.112	0.457	-	0.466	0.457	0.466	2,626,277	0.4595	-2.91%
2007-01-15	0	20.60	20.00	20.60	20.00	21.00	221,000	4,503,400	20.377	0.471	0.457	0.471	0.457	0.480	9,673,454	0.4655	3.00%
2007-01-12	0	20.00	19.80	20.00	19.54	20.00	102,100	2,034,240	19.924	0.457	0.452	0.457	0.446	0.457	4,469,048	0.4552	0.00%
2007-01-11	0	20.00	19.98	20.10	19.90	20.10	88,077	1,759,880	19.981	0.457	0.456	0.459	0.455	0.459	3,855,243	0.4565	0.30%
2007-01-10	0	19.94	19.70	19.94	-	-	1,600	30,400	19.000	0.456	0.450	0.456	-	-	70,034	0.4341	-0.30%
2007-01-09	0	20.00	19.50	20.00	19.50	20.00	72,000	1,424,520	19.785	0.457	0.445	0.457	0.445	0.457	3,151,532	0.4520	1.01%
2007-01-08	0	19.80	19.74	19.80	19.70	19.80	21,000	415,180	19.770	0.452	0.451	0.452	0.450	0.452	919,197	0.4517	-1.00%
2007-01-05	0	20.00	19.90	20.10	19.80	20.00	39,000	779,120	19.977	0.457	0.455	0.459	0.452	0.457	1,707,080	0.4564	0.00%
2007-01-04	0	20.00	19.84	20.00	19.90	20.10	150,800	3,016,444	20.003	0.457	0.453	0.457	0.455	0.459	6,600,710	0.4570	0.00%
2007-01-03	0	20.00	19.80	20.00	19.70	20.30	194,200	3,887,720	20.019	0.457	0.452	0.457	0.450	0.464	8,500,383	0.4574	-2.44%
2007-01-02	0	20.50	20.40	20.50	20.40	20.90	191,289	3,939,325	20.594	0.468	0.466	0.468	0.466	0.477	8,372,965	0.4705	-2.38%
2006-12-29	0	21.00	20.80	21.20	20.60	21.30	188,000	3,940,800	20.962	0.480	0.475	0.484	0.471	0.487	8,229,001	0.4789	0.72%
2006-12-28	0	20.85	20.40	20.90	20.70	21.10	32,095	669,648	20.865	0.476	0.466	0.477	0.473	0.482	1,404,839	0.4767	-0.71%
2006-12-27	0	21.00	20.80	21.00	20.80	21.10	25,663	538,933	21.000	0.480	0.475	0.480	0.475	0.482	1,123,302	0.4798	-1.64%
2006-12-22	0	21.35	21.05	21.35	21.10	21.40	30,252	640,439	21.170	0.488	0.481	0.488	0.482	0.489	1,324,169	0.4837	-0.23%
2006-12-21	0	21.40	21.20	21.40	21.40	21.60	31,000	665,600	21.471	0.489	0.484	0.489	0.489	0.493	1,356,910	0.4905	0.00%
2006-12-20	0	21.40	21.20	21.40	21.05	21.45	43,000	917,800	21.344	0.489	0.484	0.489	0.481	0.490	1,882,165	0.4876	-0.47%
2006-12-19	0	21.50	21.35	21.50	21.20	21.60	71,000	1,527,300	21.511	0.491	0.488	0.491	0.484	0.493	3,107,761	0.4914	0.00%
2006-12-18	0	21.50	21.25	21.50	21.20	21.60	45,600	979,180	21.473	0.491	0.485	0.491	0.484	0.493	1,995,971	0.4906	0.00%
2006-12-15	0	21.50	21.20	21.50	21.50	21.70	143,000	3,080,400	21.541	0.491	0.484	0.491	0.491	0.496	6,259,294	0.4921	-0.46%
2006-12-14	0	21.60	21.10	21.60	20.70	21.60	60,161	1,286,249	21.380	0.493	0.482	0.493	0.473	0.493	2,633,324	0.4885	0.70%
2006-12-13	0	21.45	21.00	21.55	21.00	21.65	70,800	1,518,940	21.454	0.490	0.480	0.492	0.480	0.495	3,099,007	0.4901	-0.46%
2006-12-12	0	21.55	21.35	21.60	21.35	21.60	22,000	471,000	21.409	0.492	0.488	0.493	0.488	0.493	962,968	0.4891	-0.69%
2006-12-11	0	21.70	21.40	21.80	21.50	21.70	46,200	995,510	21.548	0.496	0.489	0.498	0.491	0.496	2,022,233	0.4923	-0.46%
2006-12-08	0	21.80	21.60	21.85	21.40	21.85	54,000	1,169,500	21.657	0.498	0.493	0.499	0.489	0.499	2,363,649	0.4948	-0.23%
2006-12-07	0	21.85	21.50	21.85	21.60	21.95	56,800	1,231,740	21.686	0.499	0.491	0.499	0.493	0.501	2,486,209	0.4954	-0.68%
2006-12-06	0	22.00	21.70	22.00	21.60	22.00	79,800	1,747,040	21.893	0.503	0.496	0.503	0.493	0.503	3,492,948	0.5002	0.46%
2006-12-05	0	21.90	21.55	21.90	20.90	21.90	100,000	2,158,650	21.587	0.500	0.492	0.500	0.477	0.500	4,377,128	0.4932	0.00%
2006-12-04	0	21.90	21.65	21.90	-	-	460	9,844	21.400	0.500	0.495	0.500	-	-	20,135	0.4889	-0.45%
2006-12-01	0	22.00	21.70	22.00	21.75	22.10	76,400	1,664,370	21.785	0.503	0.496	0.503	0.497	0.505	3,344,126	0.4977	0.00%
2006-11-30	0	22.00	21.90	22.00	22.00	22.00	10,000	219,150	21.915	0.503	0.500	0.503	0.503	0.503	437,713	0.5007	0.00%
2006-11-29	0	22.00	21.60	22.10	21.80	22.20	46,000	1,010,300	21.963	0.503	0.493	0.505	0.498	0.507	2,013,479	0.5018	0.92%
2006-11-28	0	21.80	21.75	21.80	21.55	21.80	71,473	1,553,175	21.731	0.498	0.497	0.498	0.492	0.498	3,128,465	0.4965	-2.46%
2006-11-27	0	22.35	21.70	22.45	21.80	22.35	122,644	2,699,578	22.011	0.511	0.496	0.513	0.498	0.511	5,368,285	0.5029	-0.67%
2006-11-24	0	22.50	22.30	22.50	22.40	22.50	5,877	131,276	22.337	0.514	0.509	0.514	0.512	0.514	257,244	0.5103	0.45%
2006-11-23	0	22.40	22.30	22.60	22.40	22.70	59,810	1,349,242	22.559	0.512	0.509	0.516	0.512	0.519	2,617,961	0.5154	-0.88%
2006-11-22	0	22.60	22.40	22.60	22.50	22.60	84,972	1,911,558	22.496	0.516	0.512	0.516	0.514	0.516	3,719,334	0.5140	0.44%
2006-11-21	0	22.50	22.50	22.65	22.40	22.50	71,400	1,605,880	22.491	0.514	0.514	0.517	0.512	0.514	3,125,270	0.5138	0.00%
2006-11-20	0	22.50	22.30	22.50	22.50	22.70	6,000	135,800	22.633	0.514	0.509	0.514	0.514	0.519	262,628	0.5171	0.00%
2006-11-17	0	22.50	22.50	22.60	22.30	22.60	88,800	1,991,360	22.425	0.514	0.514	0.516	0.509	0.516	3,886,890	0.5123	-0.44%
2006-11-16	0	22.60	22.40	22.70	22.30	22.70	39,398	887,256	22.520	0.516	0.512	0.519	0.509	0.519	1,724,501	0.5145	-0.44%
2006-11-15	0	22.70	22.50	22.70	22.45	22.95	34,000	773,300	22.744	0.519	0.514	0.519	0.513	0.524	1,488,224	0.5196	0.44%
2006-11-14	0	22.60	22.60	22.80	22.40	22.80	88,000	1,985,600	22.564	0.516	0.516	0.521	0.512	0.521	3,851,873	0.5155	0.44%
2006-11-13	0	22.50	22.40	22.90	22.50	22.90	67,946	1,543,661	22.719	0.514	0.512	0.523	0.514	0.523	2,974,084	0.5190	-0.88%
2006-11-10	0	22.70	22.70	23.20	22.60	23.30	215,200	4,941,200	22.961	0.519	0.519	0.530	0.516	0.532	9,419,580	0.5246	0.00%
2006-11-09	0	22.70	22.60	22.90	22.25	23.00	259,200	5,907,370	22.791	0.519	0.516	0.523	0.508	0.525	11,345,517	0.5207	2.02%
2006-11-08	0	22.25	22.25	22.55	22.10	22.70	168,440	3,777,926	22.429	0.508	0.508	0.515	0.505	0.519	7,372,835	0.5124	0.23%
2006-11-07	0	22.20	22.20	22.30	22.20	22.40	205,400	4,580,076	22.298	0.507	0.507	0.509	0.507	0.512	8,990,622	0.5094	-0.89%
2006-11-06	0	22.40	22.30	22.50	22.40	22.70	47,800	1,071,860	22.424	0.512	0.509	0.514	0.512	0.519	2,092,267	0.5123	-0.44%
2006-11-03	0	22.50	22.35	22.50	22.30	22.80	42,600	956,120	22.444	0.514	0.511	0.514	0.509	0.521	1,864,657	0.5128	0.90%
2006-11-02	0	22.30	22.30	22.50	22.30	22.80	41,900	939,145	22.414	0.509	0.509	0.514	0.509	0.521	1,834,017	0.5121	-1.11%
2006-11-01	0	22.55	22.20	22.55	22.30	22.70	39,400	889,400	22.574	0.515	0.507	0.515	0.509	0.519	1,724,589	0.5157	0.22%
2006-10-31	0	22.50	22.00	22.50	21.80	22.50	52,270	1,161,140	22.214	0.514	0.503	0.514	0.498	0.514	2,287,925	0.5075	0.90%
2006-10-27	0	22.30	22.10	22.30	22.10	22.55	32,000	709,500	22.172	0.509	0.505	0.509	0.505	0.515	1,400,681	0.5065	-1.11%
2006-10-26	0	22.55	22.55	22.90	22.55	23.00	155,071	3,551,230	22.901	0.515	0.515	0.523	0.515	0.525	6,787,657	0.5232	0.22%
2006-10-25	0	22.50	22.35	22.60	22.30	22.60	102,352	2,304,324	22.514	0.514	0.511	0.516	0.509	0.516	4,480,078	0.5143	-0.22%
2006-10-24	0	22.55	22.30	22.55	22.10	22.60	57,000	1,282,200	22.495	0.515	0.509	0.515	0.505	0.516	2,494,963	0.5139	-0.22%
2006-10-23	0	22.60	22.50	22.70	22.50	22.90	263,440	5,970,248	22.663	0.516	0.514	0.519	0.514	0.523	11,531,107	0.5178	0.00%
2006-10-20	0	22.60	22.20	22.60	22.50	22.60	109,000	2,458,900	22.559	0.516	0.507	0.516	0.514	0.516	4,771,070	0.5154	1.35%
2006-10-19	0	22.30	22.20	22.40	22.10	22.45	172,291	3,829,973	22.230	0.509	0.507	0.512	0.505	0.513	7,541,398	0.5079	0.68%
2006-10-18	0	22.25	22.10	22.30	22.00	22.30	137,200	3,044,060	22.187	0.506	0.503	0.507	0.500	0.507	6,032,533	0.5046	0.68%
2006-10-17	0	22.10	22.05	22.15	21.60	22.50	155,800	3,435,320	22.050	0.503	0.501	0.504	0.491	0.512	6,850,354	0.5015	-1.78%
2006-10-16	0	22.50	22.50	22.60	22.50	23.00	98,578	2,236,560	22.688	0.512	0.512	0.514	0.512	0.523	4,334,366	0.5160	-0.44%
2006-10-13	0	22.60	22.50	22.60	22.60	22.60	11,000	247,000	22.455	0.514	0.512	0.514	0.514	0.514	483,658	0.5107	0.00%
2006-10-12	0	22.60	22.50	22.80	22.50	23.10	114,000	2,607,550	22.873	0.514	0.512	0.519	0.512	0.525	5,012,454	0.5202	-0.88%
2006-10-11	0	22.80	22.70	23.00	22.00	23.50	516,491	11,753,760	22.757	0.519	0.516	0.523	0.500	0.534	22,709,540	0.5176	3.17%
2006-10-10	0	22.10	21.65	22.30	22.10	22.40	91,931	2,042,062	22.213	0.503	0.492	0.507	0.503	0.509	4,042,105	0.5052	0.45%
2006-10-09	0	22.00	22.00	22.05	21.60	22.30	40,234	883,188	21.951	0.500	0.500	0.501	0.491	0.507	1,769,045	0.4992	-2.22%
2006-10-06	0	22.50	22.00	22.50	21.80	22.50	187,520	4,135,436	22.053	0.512	0.500	0.512	0.496	0.512	8,245,048	0.5016	-1.75%
2006-10-05	1	-	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2006-10-04	1	-	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2006-10-03	1	-	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2006-09-29	0	22.90	22.70	22.90	22.40	23.00	710,384	16,102,078	22.667	0.521	0.516	0.521	0.509	0.523	31,234,801	0.5155	1.78%
2006-09-28	0	22.50	22.40	22.60	22.50	22.80	59,780	1,349,674	22.577	0.512	0.509	0.514	0.512	0.519	2,628,461	0.5135	-0.22%
2006-09-27	0	22.55	22.45	22.60	22.40	23.00	72,000	1,624,250	22.559	0.513	0.511	0.514	0.509	0.523	3,165,761	0.5131	-0.22%
2006-09-26	0	22.60	22.45	22.60	22.20	22.80	279,600	6,328,280	22.633	0.514	0.511	0.514	0.505	0.519	12,293,704	0.5148	0.67%
2006-09-25	0	22.45	22.00	22.55	21.80	22.70	270,560	6,051,322	22.366	0.511	0.500	0.513	0.496	0.516	11,896,225	0.5087	2.98%
2006-09-22	0	21.80	21.50	21.85	21.50	21.90	195,800	4,262,830	21.771	0.496	0.489	0.497	0.489	0.498	8,609,110	0.4952	0.46%
2006-09-21	0	21.70	21.70	21.75	21.60	21.75	93,421	2,025,939	21.686	0.494	0.494	0.495	0.491	0.495	4,107,618	0.4932	0.00%
2006-09-20	0	21.70	21.80	21.90	21.50	21.90	102,000	2,215,500	21.721	0.494	0.496	0.498	0.489	0.498	4,484,828	0.4940	0.00%
2006-09-19	0	21.70	21.60	21.70	21.20	21.70	290,216	6,255,682	21.555	0.494	0.491	0.494	0.482	0.494	12,760,477	0.4902	2.12%
2006-09-18	0	21.25	21.15	21.30	21.00	21.25	187,400	3,944,080	21.046	0.483	0.481	0.484	0.478	0.483	8,239,771	0.4787	0.71%
2006-09-15	0	21.10	21.00	21.10	20.85	21.20	1,246,390	26,295,579	21.097	0.480	0.478	0.480	0.474	0.482	54,802,394	0.4798	-0.47%
2006-09-14	0	21.20	21.20	21.30	20.90	21.30	247,600	5,204,830	21.021	0.482	0.482	0.484	0.475	0.484	10,886,699	0.4781	1.19%
2006-09-13	0	20.95	20.80	21.00	20.80	21.20	148,060	3,112,542	21.022	0.476	0.473	0.478	0.473	0.482	6,510,035	0.4781	0.72%
2006-09-12	0	20.80	20.60	20.80	20.40	21.00	1,150,000	23,465,000	20.404	0.473	0.469	0.473	0.464	0.478	50,564,232	0.4641	1.96%
2006-09-11	0	20.40	20.40	20.45	20.20	20.40	145,748	2,966,637	20.355	0.464	0.464	0.465	0.459	0.464	6,408,379	0.4629	0.00%
2006-09-08	0	20.40	20.40	20.50	19.90	20.40	168,000	3,402,400	20.252	0.464	0.464	0.466	0.453	0.464	7,386,775	0.4606	2.51%
2006-09-07	0	19.90	19.80	20.00	19.90	19.90	15,000	297,900	19.860	0.453	0.450	0.455	0.453	0.453	659,533	0.4517	-1.00%
2006-09-06	0	20.10	20.05	20.10	19.90	20.20	91,683	1,842,472	20.096	0.457	0.456	0.457	0.453	0.459	4,031,200	0.4571	0.25%
2006-09-05	0	20.05	19.90	20.05	20.00	20.15	46,528	932,454	20.041	0.456	0.453	0.456	0.455	0.458	2,045,785	0.4558	-0.50%
2006-09-04	0	20.15	19.96	20.35	19.76	20.35	115,000	2,300,830	20.007	0.458	0.454	0.463	0.449	0.463	5,056,423	0.4550	1.15%
2006-09-01	0	19.92	19.86	19.92	19.86	19.96	17,000	338,260	19.898	0.453	0.452	0.453	0.452	0.454	747,471	0.4525	0.00%
2006-08-31	0	19.92	19.84	19.94	19.80	19.92	109,563	2,178,955	19.888	0.453	0.451	0.454	0.450	0.453	4,817,364	0.4523	0.20%
2006-08-30	0	19.88	19.40	19.88	19.88	19.88	6,000	119,280	19.880	0.452	0.441	0.452	0.452	0.452	263,813	0.4521	-0.10%
2006-08-29	0	19.90	19.60	19.90	19.80	19.90	72,320	1,434,496	19.835	0.453	0.446	0.453	0.450	0.453	3,179,831	0.4511	0.00%
2006-08-28	0	19.90	19.50	19.90	19.80	19.94	92,056	1,827,212	19.849	0.453	0.443	0.453	0.450	0.454	4,047,601	0.4514	0.00%
2006-08-25	0	19.90	19.50	19.90	19.86	20.00	63,400	1,262,160	19.908	0.453	0.443	0.453	0.452	0.455	2,787,628	0.4528	-0.40%
2006-08-24	0	19.98	-	19.98	-	-	50,000	996,100	19.922	0.454	-	0.454	-	-	2,198,445	0.4531	0.00%
2006-08-23	0	19.98	19.60	20.00	-	-	0	0	-	0.454	0.446	0.455	-	-	0	-	0.00%
2006-08-22	0	19.98	19.80	20.00	19.80	19.98	63,572	1,266,191	19.917	0.454	0.450	0.455	0.450	0.454	2,795,191	0.4530	0.91%
2006-08-21	0	19.80	19.60	19.80	19.60	19.90	81,100	1,605,140	19.792	0.450	0.446	0.450	0.446	0.453	3,565,878	0.4501	-1.00%
2006-08-18	0	20.00	19.70	20.00	19.88	20.00	32,600	648,860	19.904	0.455	0.448	0.455	0.452	0.455	1,433,386	0.4527	0.50%
2006-08-17	0	19.90	19.60	20.00	19.90	20.20	75,400	1,516,440	20.112	0.453	0.446	0.455	0.453	0.459	3,315,255	0.4574	-1.97%
2006-08-16	0	20.30	20.00	20.35	19.96	20.35	147,630	2,984,530	20.216	0.462	0.455	0.463	0.454	0.463	6,491,128	0.4598	0.25%
2006-08-15	0	20.25	20.20	20.25	20.25	20.45	74,194	1,506,780	20.309	0.461	0.459	0.461	0.461	0.465	3,262,228	0.4619	-0.25%
2006-08-14	0	20.30	20.00	20.30	20.10	20.40	147,672	2,991,765	20.260	0.462	0.455	0.462	0.457	0.464	6,492,975	0.4608	0.00%
2006-08-11	0	20.30	20.10	20.35	19.80	20.40	228,452	4,580,385	20.050	0.462	0.457	0.463	0.450	0.464	10,044,783	0.4560	2.53%
2006-08-10	0	19.80	19.80	19.84	19.00	19.80	136,600	2,665,440	19.513	0.450	0.450	0.451	0.432	0.450	6,006,151	0.4438	4.76%
2006-08-09	0	18.90	18.80	18.98	18.90	19.08	178,000	3,380,640	18.992	0.430	0.428	0.432	0.430	0.434	7,826,464	0.4319	-0.53%
2006-08-08	0	19.00	-	19.00	18.96	19.00	253,000	4,805,980	18.996	0.432	-	0.432	0.431	0.432	11,124,131	0.4320	0.00%
2006-08-07	0	19.00	18.90	19.00	18.98	19.00	102,580	1,947,714	18.987	0.432	0.430	0.432	0.432	0.432	4,510,329	0.4318	0.11%
2006-08-04	0	18.98	18.80	18.98	18.96	19.00	84,000	1,593,840	18.974	0.432	0.428	0.432	0.431	0.432	3,693,387	0.4315	0.00%
2006-08-03	0	18.98	18.96	18.98	18.96	19.00	123,452	2,343,516	18.983	0.432	0.431	0.432	0.431	0.432	5,428,048	0.4317	-0.11%
2006-08-02	0	19.00	18.90	19.00	18.68	19.02	204,580	3,878,049	18.956	0.432	0.430	0.432	0.425	0.433	8,995,157	0.4311	0.00%
2006-08-01	0	19.00	18.80	19.00	18.90	19.20	134,000	2,546,680	19.005	0.432	0.428	0.432	0.430	0.437	5,891,832	0.4322	-1.04%
2006-07-31	0	19.20	19.10	19.30	18.60	19.20	311,200	5,885,300	18.912	0.437	0.434	0.439	0.423	0.437	13,683,121	0.4301	1.05%
2006-07-28	0	19.00	19.00	19.20	18.80	19.50	242,400	4,603,960	18.993	0.432	0.432	0.437	0.428	0.443	10,658,061	0.4320	-3.55%
2006-07-27	0	19.70	19.50	19.70	19.70	19.78	31,000	611,470	19.725	0.448	0.443	0.448	0.448	0.450	1,363,036	0.4486	-0.40%
2006-07-26	0	19.78	19.40	19.78	19.70	19.80	71,200	1,407,480	19.768	0.450	0.441	0.450	0.448	0.450	3,130,585	0.4496	0.00%
2006-07-25	0	19.78	19.50	19.78	19.78	19.90	60,000	1,188,600	19.810	0.450	0.443	0.450	0.450	0.453	2,638,134	0.4505	0.41%
2006-07-24	0	19.70	19.50	19.70	-	-	0	0	-	0.448	0.443	0.448	-	-	0	-	0.00%
2006-07-21	0	19.70	19.70	19.95	19.50	19.70	53,800	1,057,550	19.657	0.448	0.448	0.454	0.443	0.448	2,365,527	0.4471	-1.50%
2006-07-20	0	20.00	19.95	20.00	19.90	20.00	145,000	2,894,850	19.964	0.455	0.454	0.455	0.453	0.455	6,375,490	0.4541	0.00%
2006-07-19	0	20.00	19.90	20.00	19.90	20.00	218,400	4,350,480	19.920	0.455	0.453	0.455	0.453	0.455	9,602,807	0.4530	0.76%
2006-07-18	0	19.85	19.85	20.00	19.80	19.95	164,000	3,260,200	19.879	0.451	0.451	0.455	0.450	0.454	7,210,899	0.4521	1.79%
2006-07-17	0	19.50	19.45	19.65	19.40	19.60	192,000	3,746,000	19.510	0.443	0.442	0.447	0.441	0.446	8,442,028	0.4437	-0.51%
2006-07-14	0	19.60	19.55	19.65	19.50	19.60	344,600	6,723,350	19.511	0.446	0.445	0.447	0.443	0.446	15,151,682	0.4437	0.00%
2006-07-13	0	19.60	19.60	19.65	19.50	19.60	148,160	2,898,572	19.564	0.446	0.446	0.447	0.443	0.446	6,514,432	0.4449	0.00%
2006-07-12	0	19.60	19.50	19.60	19.50	19.80	70,400	1,379,960	19.602	0.446	0.443	0.446	0.443	0.450	3,095,410	0.4458	-1.01%
2006-07-11	0	19.80	19.70	19.90	19.60	19.90	80,000	1,584,000	19.800	0.450	0.448	0.453	0.446	0.453	3,517,512	0.4503	1.02%
2006-07-10	0	19.60	19.60	19.90	19.60	19.70	36,000	706,200	19.617	0.446	0.446	0.453	0.446	0.448	1,582,880	0.4461	-2.73%
2006-07-07	0	20.15	19.95	20.15	20.00	20.15	51,200	1,024,100	20.002	0.458	0.454	0.458	0.455	0.458	2,251,208	0.4549	0.00%
2006-07-06	0	20.15	20.00	20.20	20.00	20.25	77,200	1,545,840	20.024	0.458	0.455	0.459	0.455	0.461	3,394,399	0.4554	0.75%
2006-07-05	0	20.00	19.80	20.20	20.00	20.00	49,073	981,245	19.996	0.455	0.450	0.459	0.455	0.455	2,157,686	0.4548	-1.96%
2006-07-04	0	20.40	20.40	20.50	20.20	20.50	334,400	6,779,300	20.273	0.464	0.464	0.466	0.459	0.466	14,703,199	0.4611	0.00%
2006-07-03	0	20.40	20.30	20.40	20.40	20.60	505,000	10,364,000	20.523	0.464	0.462	0.464	0.464	0.469	22,204,293	0.4668	0.00%
2006-06-30	0	20.40	20.40	20.60	20.40	20.80	299,161	6,161,068	20.594	0.464	0.464	0.469	0.464	0.473	13,153,779	0.4684	2.77%
2006-06-29	0	19.85	19.40	19.90	19.65	20.00	187,000	3,696,450	19.767	0.451	0.441	0.453	0.447	0.455	8,222,184	0.4496	1.28%
2006-06-28	0	19.60	19.60	19.80	19.30	19.85	171,000	3,340,800	19.537	0.446	0.446	0.450	0.439	0.451	7,518,681	0.4443	-2.00%
2006-06-27	0	20.00	19.85	20.00	19.85	20.60	198,491	4,028,517	20.296	0.455	0.451	0.455	0.451	0.469	8,727,430	0.4616	0.76%
2006-06-26	0	19.85	19.80	19.85	19.30	19.95	530,000	10,382,600	19.590	0.451	0.450	0.451	0.439	0.454	23,303,516	0.4455	2.32%
2006-06-23	0	19.40	19.30	19.40	18.95	19.40	353,000	6,735,900	19.082	0.441	0.439	0.441	0.431	0.441	15,521,021	0.4340	2.11%
2006-06-22	0	19.00	18.70	19.00	18.80	19.05	337,052	6,379,720	18.928	0.432	0.425	0.432	0.428	0.433	14,819,805	0.4305	1.88%
2006-06-21	0	18.65	18.60	18.65	18.60	18.70	161,600	3,017,520	18.673	0.424	0.423	0.424	0.423	0.425	7,105,374	0.4247	1.08%
2006-06-20	0	18.45	18.45	18.60	17.90	18.70	242,200	4,489,640	18.537	0.420	0.420	0.423	0.407	0.425	10,649,267	0.4216	4.53%
2006-06-19	1	-	-	-	-	-	0	0	-	0.401	-	-	-	-	0	-	0.00%
2006-06-16	1	-	-	-	-	-	0	0	-	0.401	-	-	-	-	0	-	0.00%
2006-06-15	1	-	-	-	-	-	0	0	-	0.401	-	-	-	-	0	-	0.00%
2006-06-14	1	-	-	-	-	-	0	0	-	0.401	-	-	-	-	0	-	0.00%
2006-06-13	0	17.65	17.60	17.70	17.50	18.15	180,000	3,214,900	17.861	0.401	0.400	0.403	0.398	0.413	7,914,402	0.4062	-5.61%
2006-06-12	0	18.70	18.50	18.75	18.50	18.80	84,000	1,572,200	18.717	0.425	0.421	0.426	0.421	0.428	3,693,387	0.4257	1.08%
2006-06-09	0	18.50	18.35	18.55	18.30	18.55	170,020	3,134,232	18.434	0.421	0.417	0.422	0.416	0.422	7,475,592	0.4193	1.09%
2006-06-08	0	18.30	18.00	18.25	17.55	18.30	237,452	4,292,041	18.075	0.416	0.409	0.415	0.399	0.416	10,440,503	0.4111	-2.40%
2006-06-07	0	18.75	18.65	18.85	18.75	18.90	92,000	1,732,100	18.827	0.426	0.424	0.429	0.426	0.430	4,045,139	0.4282	-1.06%
2006-06-06	0	18.95	18.90	18.95	18.55	19.00	71,400	1,348,390	18.885	0.431	0.430	0.431	0.422	0.432	3,139,379	0.4295	-0.26%
2006-06-05	0	19.00	18.90	19.10	19.00	19.20	173,000	3,297,550	19.061	0.432	0.430	0.434	0.432	0.437	7,606,619	0.4335	1.06%
2006-06-02	0	18.80	18.70	18.80	18.60	19.00	58,000	1,095,800	18.893	0.428	0.425	0.428	0.423	0.432	2,550,196	0.4297	-1.05%
2006-06-01	0	19.00	18.70	19.10	18.90	19.25	194,000	3,692,600	19.034	0.432	0.425	0.434	0.430	0.438	8,529,966	0.4329	0.53%
2006-05-30	0	18.90	18.80	18.90	18.70	18.90	272,132	5,108,368	18.772	0.430	0.428	0.430	0.425	0.430	11,965,344	0.4269	0.00%
2006-05-29	0	18.90	18.85	18.95	18.75	19.10	222,000	4,212,300	18.974	0.430	0.429	0.431	0.426	0.434	9,761,095	0.4315	1.61%
2006-05-26	0	18.60	18.55	18.60	18.40	18.80	315,973	5,877,706	18.602	0.423	0.422	0.423	0.418	0.428	13,892,984	0.4231	2.48%
2006-05-25	0	18.15	18.10	18.15	17.80	18.70	287,894	5,201,820	18.069	0.413	0.412	0.413	0.405	0.425	12,658,382	0.4109	-3.71%
2006-05-24	0	18.85	18.80	19.00	18.60	19.05	112,698	2,128,660	18.888	0.429	0.428	0.432	0.423	0.433	4,955,207	0.4296	-0.26%
2006-05-23	0	18.90	18.90	18.95	18.15	18.90	587,120	10,816,764	18.423	0.430	0.430	0.431	0.413	0.430	25,815,019	0.4190	0.00%
2006-05-22	0	18.90	18.90	19.20	18.60	19.55	493,020	9,372,912	19.011	0.430	0.430	0.437	0.423	0.445	21,677,546	0.4324	-5.03%
2006-05-19	0	19.90	19.65	20.10	19.80	20.30	339,600	6,821,450	20.087	0.453	0.447	0.457	0.450	0.462	14,931,838	0.4568	-0.25%
2006-05-18	0	19.95	19.80	20.00	19.80	21.00	441,572	8,855,876	20.055	0.454	0.450	0.455	0.450	0.478	19,415,434	0.4561	-8.70%
2006-05-17	1	-	-	-	-	-	0	0	-	0.497	-	-	-	-	0	-	0.00%
2006-05-16	1	-	-	-	-	-	0	0	-	0.497	-	-	-	-	0	-	0.00%
2006-05-15	1	-	-	-	-	-	0	0	-	0.497	-	-	-	-	0	-	0.00%
2006-05-12	1	-	-	-	-	-	0	0	-	0.497	-	-	-	-	0	-	0.00%
2006-05-11	0	22.00	21.85	22.00	21.00	22.30	724,600	15,901,190	21.945	0.497	0.494	0.497	0.474	0.504	32,078,581	0.4957	4.51%
2006-05-10	0	21.05	21.00	21.25	20.50	21.20	473,000	9,847,400	20.819	0.475	0.474	0.480	0.463	0.479	20,940,062	0.4703	1.20%
2006-05-09	0	20.80	20.55	20.80	20.65	21.30	652,309	13,761,538	21.097	0.470	0.464	0.470	0.466	0.481	28,878,204	0.4765	-0.48%
2006-05-08	0	20.90	20.90	20.95	20.00	21.00	841,475	17,285,407	20.542	0.472	0.472	0.473	0.452	0.474	37,252,724	0.4640	4.50%
2006-05-04	0	20.00	19.90	20.05	19.50	20.05	463,836	9,226,178	19.891	0.452	0.450	0.453	0.440	0.453	20,534,364	0.4493	-0.25%
2006-05-03	0	20.05	19.85	20.10	19.10	20.20	1,237,200	24,581,770	19.869	0.453	0.448	0.454	0.431	0.456	54,771,764	0.4488	6.65%
2006-05-02	0	18.80	18.80	19.00	17.40	19.00	1,058,899	19,406,108	18.327	0.425	0.425	0.429	0.393	0.429	46,878,246	0.4140	7.74%
2006-04-28	0	17.45	17.40	17.50	16.15	17.50	382,000	6,521,110	17.071	0.394	0.393	0.395	0.365	0.395	16,911,424	0.3856	5.12%
2006-04-27	0	16.60	16.45	16.65	15.90	16.60	189,200	3,090,710	16.336	0.375	0.372	0.376	0.359	0.375	8,376,025	0.3690	3.75%
2006-04-26	0	16.00	16.00	16.10	15.90	16.10	141,452	2,265,396	16.015	0.361	0.361	0.364	0.359	0.364	6,262,185	0.3618	0.00%
2006-04-25	0	16.00	15.90	16.10	15.70	16.60	194,200	3,108,220	16.005	0.361	0.359	0.364	0.355	0.375	8,597,378	0.3615	-1.84%
2006-04-24	0	16.30	16.30	16.55	15.70	16.50	259,120	4,166,060	16.078	0.368	0.368	0.374	0.355	0.373	11,471,435	0.3632	0.62%
2006-04-21	0	16.20	16.20	16.35	16.10	16.60	235,356	3,860,777	16.404	0.366	0.366	0.369	0.364	0.375	10,419,385	0.3705	-4.14%
2006-04-20	0	16.90	16.85	17.00	16.75	17.50	301,986	5,141,978	17.027	0.382	0.381	0.384	0.378	0.395	13,369,145	0.3846	-1.74%
2006-04-19	0	17.20	17.15	17.25	16.50	17.40	723,852	12,240,143	16.910	0.389	0.387	0.390	0.373	0.393	32,045,466	0.3820	6.50%
2006-04-18	0	16.15	16.10	16.20	15.10	16.20	866,676	13,673,591	15.777	0.365	0.364	0.366	0.341	0.366	38,368,391	0.3564	6.60%
2006-04-13	0	15.15	15.15	15.25	14.80	15.30	859,166	12,994,187	15.124	0.342	0.342	0.344	0.334	0.346	38,035,917	0.3416	3.41%
2006-04-12	0	14.65	14.55	14.70	14.45	14.65	100,904	1,470,107	14.569	0.331	0.329	0.332	0.326	0.331	4,467,095	0.3291	0.69%
2006-04-11	0	14.55	14.55	14.70	14.40	14.60	209,000	3,034,950	14.521	0.329	0.329	0.332	0.325	0.330	9,252,585	0.3280	0.00%
2006-04-10	0	14.55	14.50	14.75	14.20	15.05	238,021	3,506,428	14.732	0.329	0.328	0.333	0.321	0.340	10,537,367	0.3328	4.30%
2006-04-07	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2006-04-03	0	13.95	13.85	14.00	13.80	13.95	218,160	3,029,030	13.884	0.315	0.313	0.316	0.312	0.315	9,658,105	0.3136	0.00%
2006-03-31	0	13.95	13.90	14.00	13.85	14.00	252,400	3,508,830	13.902	0.315	0.314	0.316	0.313	0.316	11,173,936	0.3140	0.00%
2006-03-30	0	13.95	13.95	14.00	13.80	14.30	205,000	2,857,450	13.939	0.315	0.315	0.316	0.312	0.323	9,075,502	0.3149	-1.76%
2006-03-29	0	14.20	14.00	14.20	13.70	14.25	466,000	6,505,350	13.960	0.321	0.316	0.321	0.309	0.322	20,630,166	0.3153	-1.05%
2006-03-28	0	14.35	14.30	14.40	14.20	14.70	429,000	6,148,700	14.333	0.324	0.323	0.325	0.321	0.332	18,992,149	0.3237	-1.37%
2006-03-27	0	14.55	14.50	14.60	14.10	14.60	1,104,720	15,932,921	14.423	0.329	0.328	0.330	0.318	0.330	48,906,775	0.3258	5.43%
2006-03-24	0	13.80	13.75	13.80	12.20	15.00	2,436,515	33,078,373	13.576	0.312	0.311	0.312	0.276	0.339	107,866,330	0.3067	14.05%
2006-03-23	0	12.10	12.10	12.15	12.05	12.15	403,061	4,875,656	12.097	0.273	0.273	0.274	0.272	0.274	17,843,810	0.2732	0.83%
2006-03-22	0	12.00	12.00	12.10	11.90	12.10	712,751	8,552,674	12.000	0.271	0.271	0.273	0.269	0.273	31,554,017	0.2710	0.42%
2006-03-21	0	11.95	11.95	12.00	11.90	11.95	166,000	1,982,600	11.943	0.270	0.270	0.271	0.269	0.270	7,348,943	0.2698	-0.42%
2006-03-20	0	12.00	12.00	12.05	11.95	12.05	510,252	6,121,674	11.997	0.271	0.271	0.272	0.270	0.272	22,589,235	0.2710	0.00%
2006-03-17	0	12.00	11.95	12.00	11.95	12.00	74,200	893,360	12.040	0.271	0.270	0.271	0.270	0.271	3,284,889	0.2720	-0.41%
2006-03-16	0	12.05	11.95	12.05	12.00	12.10	408,800	4,916,560	12.027	0.272	0.270	0.272	0.271	0.273	18,097,880	0.2717	0.84%
2006-03-15	0	11.95	11.90	12.05	11.80	12.30	42,200	508,850	12.058	0.270	0.269	0.272	0.267	0.278	1,868,225	0.2724	0.42%
2006-03-14	0	11.90	11.90	11.95	11.85	11.90	22,400	265,880	11.870	0.269	0.269	0.270	0.268	0.269	991,665	0.2681	-0.42%
2006-03-13	0	11.95	11.90	11.95	11.85	11.95	35,600	422,780	11.876	0.270	0.269	0.270	0.268	0.270	1,576,038	0.2683	1.27%
2006-03-10	0	11.80	11.80	11.90	11.75	11.80	22,000	258,700	11.759	0.267	0.267	0.269	0.265	0.267	973,956	0.2656	0.85%
2006-03-09	0	11.70	11.70	11.85	11.55	11.65	8,000	92,800	11.600	0.264	0.264	0.268	0.261	0.263	354,166	0.2620	0.86%
2006-03-08	0	11.60	11.60	11.85	11.60	11.85	52,000	612,930	11.787	0.262	0.262	0.268	0.262	0.268	2,302,079	0.2663	-2.11%
2006-03-07	0	11.85	11.85	11.90	11.80	11.95	49,000	583,150	11.901	0.268	0.268	0.269	0.267	0.270	2,169,266	0.2688	-1.25%
2006-03-06	0	12.00	11.95	12.00	11.95	12.00	54,000	647,290	11.987	0.271	0.270	0.271	0.270	0.271	2,390,620	0.2708	0.00%
2006-03-03	0	12.00	11.95	12.00	11.90	12.20	19,960	239,608	12.004	0.271	0.270	0.271	0.269	0.276	883,644	0.2712	0.84%
2006-03-02	0	11.90	11.90	12.10	11.90	12.00	115,692	1,380,800	11.935	0.269	0.269	0.273	0.269	0.271	5,121,771	0.2696	0.00%
2006-03-01	0	11.90	11.90	12.00	11.80	11.90	80,000	951,200	11.890	0.269	0.269	0.271	0.267	0.269	3,541,659	0.2686	0.00%
2006-02-28	0	11.90	11.90	11.95	11.90	12.00	48,600	577,800	11.889	0.269	0.269	0.270	0.269	0.271	2,151,558	0.2685	0.00%
2006-02-27	0	11.90	11.90	12.00	11.90	12.00	50,200	598,540	11.923	0.269	0.269	0.271	0.269	0.271	2,222,391	0.2693	0.00%
2006-02-24	0	11.90	11.90	12.00	11.90	11.95	43,600	520,630	11.941	0.269	0.269	0.271	0.269	0.270	1,930,204	0.2697	-0.83%
2006-02-23	0	12.00	11.90	12.00	11.90	12.00	261,528	3,125,880	11.952	0.271	0.269	0.271	0.269	0.271	11,578,039	0.2700	0.00%
2006-02-22	0	12.00	11.95	12.00	11.95	12.00	257,000	3,082,200	11.993	0.271	0.270	0.271	0.270	0.271	11,377,581	0.2709	0.00%
2006-02-21	0	12.00	11.95	12.00	11.90	12.00	202,360	2,426,132	11.989	0.271	0.270	0.271	0.269	0.271	8,958,628	0.2708	0.42%
2006-02-20	0	11.95	11.50	12.00	11.95	12.00	86,116	1,032,099	11.985	0.270	0.260	0.271	0.270	0.271	3,812,419	0.2707	-0.42%
2006-02-17	0	12.00	11.95	12.00	11.90	12.00	47,200	565,070	11.972	0.271	0.270	0.271	0.269	0.271	2,089,579	0.2704	0.00%
2006-02-16	0	12.00	12.00	12.10	11.95	12.15	148,200	1,789,320	12.074	0.271	0.271	0.273	0.270	0.274	6,560,924	0.2727	-0.41%
2006-02-15	0	12.05	12.00	12.05	12.00	12.25	603,400	7,281,540	12.068	0.272	0.271	0.272	0.271	0.277	26,712,966	0.2726	0.84%
2006-02-14	0	11.95	11.95	12.00	11.90	12.00	102,000	1,221,500	11.975	0.270	0.270	0.271	0.269	0.271	4,515,616	0.2705	-0.83%
2006-02-13	0	12.05	12.00	12.05	12.00	12.10	91,400	1,100,750	12.043	0.272	0.271	0.272	0.271	0.273	4,046,346	0.2720	-0.41%
2006-02-10	0	12.10	11.90	12.10	11.60	12.10	172,600	2,066,600	11.973	0.273	0.269	0.273	0.262	0.273	7,641,130	0.2705	3.86%
2006-02-09	0	11.65	11.65	11.80	11.50	11.65	61,000	706,350	11.580	0.263	0.263	0.267	0.260	0.263	2,700,515	0.2616	1.30%
2006-02-08	0	11.50	11.50	11.55	11.50	11.70	78,200	905,260	11.576	0.260	0.260	0.261	0.260	0.264	3,461,972	0.2615	-1.71%
2006-02-07	0	11.70	11.70	11.75	11.70	11.75	16,000	187,150	11.697	0.264	0.264	0.265	0.264	0.265	708,332	0.2642	-0.43%
2006-02-06	0	11.75	11.70	11.75	11.75	11.80	22,600	265,530	11.749	0.265	0.264	0.265	0.265	0.267	1,000,519	0.2654	0.00%
2006-02-03	0	11.75	11.75	11.80	11.70	11.75	30,400	355,820	11.705	0.265	0.265	0.267	0.264	0.265	1,345,831	0.2644	-0.42%
2006-02-02	0	11.80	11.75	11.80	11.80	11.85	39,000	461,000	11.821	0.267	0.265	0.267	0.267	0.268	1,726,559	0.2670	0.00%
2006-02-01	0	11.80	11.75	11.80	11.70	11.80	10,000	117,200	11.720	0.267	0.265	0.267	0.264	0.267	442,707	0.2647	0.00%
2006-01-27	0	11.80	11.70	11.80	-	-	0	0	-	0.267	0.264	0.267	-	-	0	-	0.00%
2006-01-26	0	11.80	11.75	11.80	11.70	11.80	6,600	76,900	11.652	0.267	0.265	0.267	0.264	0.267	292,187	0.2632	0.00%
2006-01-25	0	11.80	11.75	11.80	-	-	2,000	23,150	11.575	0.267	0.265	0.267	-	-	88,541	0.2615	-0.84%
2006-01-24	0	11.90	11.75	11.90	-	-	0	0	-	0.269	0.265	0.269	-	-	0	-	0.00%
2006-01-23	0	11.90	11.80	11.90	11.65	11.90	82,400	977,990	11.869	0.269	0.267	0.269	0.263	0.269	3,647,909	0.2681	0.42%
2006-01-20	0	11.85	11.80	11.85	11.70	11.85	117,179	1,381,409	11.789	0.268	0.267	0.268	0.264	0.268	5,187,601	0.2663	0.42%
2006-01-19	0	11.80	11.70	11.80	11.60	11.80	58,852	690,798	11.738	0.267	0.264	0.267	0.262	0.267	2,605,422	0.2651	0.43%
2006-01-18	0	11.75	11.70	11.75	11.55	11.75	73,000	850,400	11.649	0.265	0.264	0.265	0.261	0.265	3,231,764	0.2631	1.73%
2006-01-17	0	11.55	11.55	11.60	11.55	11.80	110,000	1,283,300	11.666	0.261	0.261	0.262	0.261	0.267	4,869,782	0.2635	-2.53%
2006-01-16	0	11.85	11.70	11.85	11.55	11.85	2,618,000	30,885,600	11.797	0.268	0.264	0.268	0.261	0.268	115,900,806	0.2665	2.16%
2006-01-13	0	11.60	11.55	11.60	11.50	11.60	240,700	2,779,055	11.546	0.262	0.261	0.262	0.260	0.262	10,655,968	0.2608	0.87%
2006-01-12	0	11.50	11.40	11.50	11.40	11.50	133,200	1,523,140	11.435	0.260	0.258	0.260	0.258	0.260	5,896,863	0.2583	0.88%
2006-01-11	0	11.40	11.35	11.45	11.35	11.50	184,000	2,097,070	11.397	0.258	0.256	0.259	0.256	0.260	8,145,817	0.2574	0.00%
2006-01-10	0	11.40	11.40	11.45	11.35	11.45	380,904	4,339,144	11.392	0.258	0.258	0.259	0.256	0.259	16,862,903	0.2573	0.00%
2006-01-09	0	11.40	11.35	11.45	11.30	11.40	136,584	1,552,482	11.366	0.258	0.256	0.259	0.255	0.258	6,046,675	0.2567	0.44%
2006-01-06	0	11.35	11.35	11.40	11.15	11.40	52,900	597,340	11.292	0.256	0.256	0.258	0.252	0.258	2,341,922	0.2551	1.34%
2006-01-05	0	11.20	11.20	11.25	11.15	11.25	108,340	1,215,292	11.217	0.253	0.253	0.254	0.252	0.254	4,796,292	0.2534	0.45%
2006-01-04	0	11.15	11.10	11.20	11.10	11.15	148,600	1,655,510	11.141	0.252	0.251	0.253	0.251	0.252	6,578,632	0.2516	0.45%
2006-01-03	0	11.10	11.05	11.10	10.90	11.10	131,200	1,447,460	11.032	0.251	0.250	0.251	0.246	0.251	5,808,322	0.2492	0.00%
2005-12-30	0	11.10	11.10	11.20	10.90	11.10	31,000	340,700	10.990	0.251	0.251	0.253	0.246	0.251	1,372,393	0.2483	0.45%
2005-12-29	0	11.05	11.00	11.05	11.00	11.05	29,000	318,900	10.997	0.250	0.248	0.250	0.248	0.250	1,283,852	0.2484	-0.45%
2005-12-28	0	11.10	11.05	11.20	11.00	11.10	4,000	44,200	11.050	0.251	0.250	0.253	0.248	0.251	177,083	0.2496	0.45%
2005-12-23	0	11.05	10.90	11.05	10.90	11.05	54,000	593,900	10.998	0.250	0.246	0.250	0.246	0.250	2,390,620	0.2484	-0.45%
2005-12-22	0	11.10	11.10	11.15	11.05	11.20	30,000	332,500	11.083	0.251	0.251	0.252	0.250	0.253	1,328,122	0.2504	0.00%
2005-12-21	0	11.10	11.10	11.15	11.05	11.10	5,876,100	64,930,880	11.050	0.251	0.251	0.252	0.250	0.251	260,139,314	0.2496	0.00%
2005-12-20	0	11.10	11.05	11.10	11.10	11.10	20,000	222,000	11.100	0.251	0.250	0.251	0.251	0.251	885,415	0.2507	0.00%
2005-12-19	0	11.10	11.10	11.20	11.10	11.10	14,700	162,630	11.063	0.251	0.251	0.253	0.251	0.251	650,780	0.2499	0.00%
2005-12-16	0	11.10	11.05	11.20	11.05	11.10	1,025,000	11,376,600	11.099	0.251	0.250	0.253	0.250	0.251	45,377,512	0.2507	0.00%
2005-12-15	0	11.10	11.10	11.15	11.05	11.15	129,600	1,437,240	11.090	0.251	0.251	0.252	0.250	0.252	5,737,488	0.2505	0.45%
2005-12-14	0	11.05	11.05	11.20	11.05	11.10	36,000	399,300	11.092	0.250	0.250	0.253	0.250	0.251	1,593,747	0.2505	-0.45%
2005-12-13	0	11.10	11.10	11.20	11.00	11.05	29,200	320,860	10.988	0.251	0.251	0.253	0.248	0.250	1,292,706	0.2482	0.00%
2005-12-12	0	11.10	11.05	11.10	10.85	11.20	1,246,054	13,711,568	11.004	0.251	0.250	0.251	0.245	0.253	55,163,737	0.2486	2.30%
2005-12-09	0	10.85	10.85	10.90	10.85	10.90	101,139	1,101,287	10.889	0.245	0.245	0.246	0.245	0.246	4,477,499	0.2460	0.00%
2005-12-08	0	10.85	10.80	10.85	10.80	10.85	104,400	1,132,022	10.843	0.245	0.244	0.245	0.244	0.245	4,621,866	0.2449	0.00%
2005-12-07	0	10.85	10.80	10.85	10.80	10.85	144,000	1,559,200	10.828	0.245	0.244	0.245	0.244	0.245	6,374,987	0.2446	0.93%
2005-12-06	0	10.75	10.75	10.80	10.75	10.75	13,000	139,550	10.735	0.243	0.243	0.244	0.243	0.243	575,520	0.2425	-0.46%
2005-12-05	0	10.80	10.80	10.85	10.75	10.85	48,200	519,560	10.779	0.244	0.244	0.245	0.243	0.245	2,133,850	0.2435	0.00%
2005-12-02	0	10.80	10.75	10.85	10.80	10.85	49,200	531,820	10.809	0.244	0.243	0.245	0.244	0.245	2,178,121	0.2442	-0.46%
2005-12-01	0	10.85	10.80	10.90	10.80	10.85	30,000	324,300	10.810	0.245	0.244	0.246	0.244	0.245	1,328,122	0.2442	0.00%
2005-11-30	0	10.85	10.85	10.90	10.80	10.85	16,000	173,100	10.819	0.245	0.245	0.246	0.244	0.245	708,332	0.2444	0.46%
2005-11-29	0	10.80	10.80	10.90	10.65	10.85	55,800	597,990	10.717	0.244	0.244	0.246	0.241	0.245	2,470,307	0.2421	0.00%
2005-11-28	0	10.80	10.75	10.85	10.80	10.90	51,290	554,124	10.804	0.244	0.243	0.245	0.244	0.246	2,270,646	0.2440	0.00%
2005-11-25	0	10.80	10.80	10.90	10.80	10.85	207,808	2,246,755	10.812	0.244	0.244	0.246	0.244	0.245	9,199,815	0.2442	0.00%
2005-11-24	0	10.80	10.80	10.85	10.75	10.80	85,400	920,940	10.784	0.244	0.244	0.245	0.243	0.244	3,780,721	0.2436	0.00%
2005-11-23	0	10.80	10.75	10.85	10.75	10.80	127,000	1,366,250	10.758	0.244	0.243	0.245	0.243	0.244	5,622,384	0.2430	0.00%
2005-11-22	0	10.80	10.75	10.80	10.75	10.80	71,000	765,600	10.783	0.244	0.243	0.244	0.243	0.244	3,143,223	0.2436	0.00%
2005-11-21	0	10.80	10.75	10.80	10.70	10.80	126,600	1,360,650	10.748	0.244	0.243	0.244	0.242	0.244	5,604,676	0.2428	0.47%
2005-11-18	0	10.75	10.70	10.75	10.70	10.75	56,000	600,600	10.725	0.243	0.242	0.243	0.242	0.243	2,479,162	0.2423	0.47%
2005-11-17	0	10.70	10.70	10.75	10.70	10.80	46,000	494,700	10.754	0.242	0.242	0.243	0.242	0.244	2,036,454	0.2429	-0.93%
2005-11-16	0	10.80	10.75	10.80	10.80	10.80	60,400	651,720	10.790	0.244	0.243	0.244	0.244	0.244	2,673,953	0.2437	0.00%
2005-11-15	0	10.80	10.70	10.85	10.60	10.80	148,000	1,583,900	10.702	0.244	0.242	0.245	0.239	0.244	6,552,070	0.2417	0.93%
2005-11-14	0	10.70	10.60	10.70	10.60	10.70	157,021	1,671,418	10.645	0.242	0.239	0.242	0.239	0.242	6,951,436	0.2404	1.42%
2005-11-11	0	10.55	10.55	10.60	10.45	10.60	121,000	1,272,900	10.520	0.238	0.238	0.239	0.236	0.239	5,356,760	0.2376	1.93%
2005-11-10	0	10.35	10.35	10.40	10.35	10.35	9,000	92,950	10.328	0.234	0.234	0.235	0.234	0.234	398,437	0.2333	-0.48%
2005-11-09	0	10.40	10.40	10.45	10.30	10.40	77,000	797,850	10.362	0.235	0.235	0.236	0.233	0.235	3,408,847	0.2341	0.97%
2005-11-08	0	10.30	10.30	10.35	10.30	10.30	72,000	741,500	10.299	0.233	0.233	0.234	0.233	0.233	3,187,494	0.2326	0.00%
2005-11-07	0	10.30	10.25	10.50	10.20	10.30	97,800	1,004,360	10.270	0.233	0.232	0.237	0.230	0.233	4,329,679	0.2320	-1.90%
2005-11-04	0	10.50	10.45	10.80	10.45	10.50	70,829	740,706	10.458	0.237	0.236	0.244	0.236	0.237	3,135,652	0.2362	0.96%
2005-11-03	0	10.40	10.45	10.60	10.30	10.50	211,600	2,200,410	10.399	0.235	0.236	0.239	0.233	0.237	9,367,689	0.2349	0.97%
2005-11-02	0	10.30	10.25	10.40	10.25	10.30	52,000	534,150	10.272	0.233	0.232	0.235	0.232	0.233	2,302,079	0.2320	0.00%
2005-11-01	0	10.30	10.25	10.30	10.30	10.30	38,000	390,608	10.279	0.233	0.232	0.233	0.233	0.233	1,682,288	0.2322	0.00%
2005-10-31	0	10.30	10.20	10.30	10.20	10.30	93,600	956,050	10.214	0.233	0.230	0.233	0.230	0.233	4,143,742	0.2307	0.49%
2005-10-28	0	10.25	10.20	10.25	10.15	10.25	44,600	455,130	10.205	0.232	0.230	0.232	0.229	0.232	1,974,475	0.2305	0.00%
2005-10-27	0	10.25	10.25	10.30	10.25	10.25	104,000	1,066,000	10.250	0.232	0.232	0.233	0.232	0.232	4,604,157	0.2315	0.00%
2005-10-26	0	10.25	10.25	10.30	10.20	10.30	83,840	856,629	10.217	0.232	0.232	0.233	0.230	0.233	3,711,659	0.2308	-0.97%
2005-10-25	0	10.35	10.35	10.45	10.25	10.40	77,000	792,700	10.295	0.234	0.234	0.236	0.232	0.235	3,408,847	0.2325	0.98%
2005-10-24	0	10.25	10.25	10.30	10.15	10.25	127,652	1,301,220	10.193	0.232	0.232	0.233	0.229	0.232	5,651,249	0.2303	0.00%
2005-10-21	0	10.25	10.25	10.40	10.25	10.25	21,000	215,050	10.240	0.232	0.232	0.235	0.232	0.232	929,686	0.2313	0.00%
2005-10-20	0	10.25	10.25	10.30	10.25	10.30	35,480	364,348	10.269	0.232	0.232	0.233	0.232	0.233	1,570,726	0.2320	-0.97%
2005-10-19	0	10.40	10.35	10.40	10.25	10.40	200,800	2,070,300	10.310	0.234	0.233	0.234	0.230	0.234	8,932,510	0.2318	0.48%
2005-10-18	0	10.35	10.30	10.40	10.30	10.40	41,000	423,300	10.324	0.233	0.232	0.234	0.232	0.234	1,823,869	0.2321	0.49%
2005-10-17	0	10.30	10.30	10.50	10.30	10.50	57,000	596,500	10.465	0.232	0.232	0.236	0.232	0.236	2,535,623	0.2352	-1.90%
2005-10-14	0	10.50	10.40	10.50	10.25	10.50	108,000	1,114,900	10.323	0.236	0.234	0.236	0.230	0.236	4,804,338	0.2321	2.44%
2005-10-13	0	10.25	10.25	10.35	10.15	10.25	156,000	1,592,500	10.208	0.230	0.230	0.233	0.228	0.230	6,939,599	0.2295	1.49%
2005-10-12	0	10.10	10.10	10.20	10.05	10.25	313,000	3,175,900	10.147	0.227	0.227	0.229	0.226	0.230	13,923,683	0.2281	-1.94%
2005-10-10	0	10.30	10.20	10.40	10.30	10.30	14,000	144,200	10.300	0.232	0.229	0.234	0.232	0.232	622,785	0.2315	0.98%
2005-10-07	0	10.20	10.15	10.30	10.20	10.25	109,000	1,114,500	10.225	0.229	0.228	0.232	0.229	0.230	4,848,823	0.2298	0.00%
2005-10-06	0	10.20	10.20	10.25	10.15	10.20	96,090	977,350	10.171	0.229	0.229	0.230	0.228	0.229	4,274,526	0.2286	-0.49%
2005-10-05	0	10.25	10.25	10.30	10.25	10.30	164,000	1,681,500	10.253	0.230	0.230	0.232	0.230	0.232	7,295,476	0.2305	-0.49%
2005-10-04	0	10.30	10.30	10.35	10.30	10.30	6,000	61,800	10.300	0.232	0.232	0.233	0.232	0.232	266,908	0.2315	0.49%
2005-10-03	0	10.25	10.25	10.30	10.25	10.30	51,839	531,182	10.247	0.230	0.230	0.232	0.230	0.232	2,306,038	0.2303	-0.97%
2005-09-30	0	10.35	10.35	10.40	10.30	10.40	47,000	485,900	10.338	0.233	0.233	0.234	0.232	0.234	2,090,777	0.2324	0.00%
2005-09-29	0	10.35	10.35	10.40	10.20	10.30	26,000	266,100	10.235	0.233	0.233	0.234	0.229	0.232	1,156,600	0.2301	1.47%
2005-09-28	0	10.20	10.15	10.25	10.20	10.20	48,000	489,200	10.192	0.229	0.228	0.230	0.229	0.229	2,135,261	0.2291	-0.49%
2005-09-27	0	10.25	10.15	10.30	10.10	10.30	129,000	1,322,300	10.250	0.230	0.228	0.232	0.227	0.232	5,738,515	0.2304	-0.49%
2005-09-26	0	10.30	10.30	10.35	-	-	10,000	103,000	10.300	0.232	0.232	0.233	-	-	444,846	0.2315	0.00%
2005-09-23	0	10.30	10.30	10.45	10.25	10.35	101,000	1,038,950	10.287	0.232	0.232	0.235	0.230	0.233	4,492,946	0.2312	-0.96%
2005-09-22	0	10.40	10.35	10.45	10.40	10.45	35,000	364,050	10.401	0.234	0.233	0.235	0.234	0.235	1,556,961	0.2338	-0.48%
2005-09-21	0	10.45	10.45	10.50	10.40	10.40	17,600	182,720	10.382	0.235	0.235	0.236	0.234	0.234	782,929	0.2334	-0.48%
2005-09-20	0	10.50	10.45	10.55	10.50	10.65	60,000	633,100	10.552	0.236	0.235	0.237	0.236	0.239	2,669,077	0.2372	-1.41%
2005-09-16	0	10.65	10.60	10.70	10.50	10.65	95,000	1,002,400	10.552	0.239	0.238	0.241	0.236	0.239	4,226,038	0.2372	0.95%
2005-09-15	0	10.55	10.50	10.55	10.55	10.65	62,489	662,983	10.610	0.237	0.236	0.237	0.237	0.239	2,779,799	0.2385	-0.47%
2005-09-14	0	10.60	10.60	10.70	10.60	10.60	5,000	52,800	10.560	0.238	0.238	0.241	0.238	0.238	222,423	0.2374	-0.93%
2005-09-13	0	10.70	10.65	10.75	10.60	10.70	20,000	213,400	10.670	0.241	0.239	0.242	0.238	0.241	889,692	0.2399	0.00%
2005-09-12	0	10.70	10.60	10.75	10.60	10.70	49,430	523,186	10.584	0.241	0.238	0.242	0.238	0.241	2,198,874	0.2379	0.94%
2005-09-09	0	10.60	10.55	10.60	10.60	10.70	43,000	456,550	10.617	0.238	0.237	0.238	0.238	0.241	1,912,838	0.2387	0.00%
2005-09-08	0	10.60	10.55	10.60	10.60	10.70	28,000	298,000	10.643	0.238	0.237	0.238	0.238	0.241	1,245,569	0.2392	-1.40%
2005-09-07	0	10.75	10.70	10.75	10.75	10.80	99,000	1,065,100	10.759	0.242	0.241	0.242	0.242	0.243	4,403,977	0.2418	-0.46%
2005-09-06	0	10.80	10.75	10.90	10.55	10.80	112,237	1,202,102	10.710	0.243	0.242	0.245	0.237	0.243	4,992,819	0.2408	1.89%
2005-09-05	0	10.60	10.55	10.65	10.50	10.60	15,200	160,220	10.541	0.238	0.237	0.239	0.236	0.238	676,166	0.2370	-0.47%
2005-09-02	0	10.65	10.60	10.70	10.45	10.70	52,000	551,900	10.613	0.239	0.238	0.241	0.235	0.241	2,313,200	0.2386	1.91%
2005-09-01	0	10.45	10.40	10.50	10.40	10.50	38,400	400,700	10.435	0.235	0.234	0.236	0.234	0.236	1,708,209	0.2346	0.48%
2005-08-31	0	10.40	10.40	10.50	10.35	10.35	5,000	51,500	10.300	0.234	0.234	0.236	0.233	0.233	222,423	0.2315	-0.48%
2005-08-30	0	10.45	10.35	10.50	10.45	10.45	10,000	104,500	10.450	0.235	0.233	0.236	0.235	0.235	444,846	0.2349	0.48%
2005-08-29	0	10.40	10.35	10.45	10.35	10.45	47,800	496,090	10.378	0.234	0.233	0.235	0.233	0.235	2,126,364	0.2333	-1.89%
2005-08-26	0	10.60	10.40	10.60	-	-	94	959	10.202	0.238	0.234	0.238	-	-	4,182	0.2293	0.00%
2005-08-25	0	10.60	10.40	10.60	-	-	580	5,945	10.250	0.238	0.234	0.238	-	-	25,801	0.2304	0.00%
2005-08-24	0	10.60	10.55	10.60	10.50	10.65	42,400	447,460	10.553	0.238	0.237	0.238	0.236	0.239	1,886,148	0.2372	0.95%
2005-08-23	0	10.50	10.50	10.65	10.50	10.70	94,400	1,003,800	10.633	0.236	0.236	0.239	0.236	0.241	4,199,347	0.2390	-2.33%
2005-08-22	0	10.75	10.75	10.80	10.35	10.90	148,332	1,595,030	10.753	0.242	0.242	0.243	0.233	0.245	6,598,491	0.2417	5.91%
2005-08-19	0	10.15	10.10	10.15	10.00	10.15	37,400	378,260	10.114	0.228	0.227	0.228	0.225	0.228	1,663,724	0.2274	-1.46%
2005-08-18	0	10.30	10.25	10.30	10.20	10.50	131,580	1,366,432	10.385	0.232	0.230	0.232	0.229	0.236	5,853,285	0.2334	-0.96%
2005-08-17	0	10.40	10.35	10.50	10.40	10.40	10,000	104,000	10.400	0.234	0.233	0.236	0.234	0.234	444,846	0.2338	-0.48%
2005-08-16	0	10.45	10.45	10.50	10.40	10.50	68,000	710,700	10.451	0.235	0.235	0.236	0.234	0.236	3,024,954	0.2349	-0.95%
2005-08-15	0	10.55	10.50	10.55	10.50	10.60	213,781	2,253,133	10.539	0.237	0.236	0.237	0.236	0.238	9,509,965	0.2369	-1.40%
2005-08-12	0	10.70	10.70	10.75	10.65	10.80	75,188	805,402	10.712	0.241	0.241	0.242	0.239	0.243	3,344,709	0.2408	-1.38%
2005-08-11	0	10.85	10.85	10.90	10.75	10.85	108,000	1,167,200	10.807	0.244	0.244	0.245	0.242	0.244	4,804,338	0.2429	0.00%
2005-08-10	0	10.85	10.85	10.90	10.80	10.95	177,000	1,920,700	10.851	0.244	0.244	0.245	0.243	0.246	7,873,776	0.2439	-0.91%
2005-08-09	0	10.95	10.95	11.00	10.95	11.00	78,800	865,560	10.984	0.246	0.246	0.247	0.246	0.247	3,505,387	0.2469	-0.45%
2005-08-08	0	11.00	11.00	11.05	11.00	11.05	125,800	1,384,240	11.003	0.247	0.247	0.248	0.247	0.248	5,596,164	0.2474	-0.45%
2005-08-05	0	11.05	10.95	11.05	11.05	11.10	115,600	1,279,370	11.067	0.248	0.246	0.248	0.248	0.250	5,142,421	0.2488	0.00%
2005-08-04	0	11.05	11.00	11.10	11.00	11.05	12,000	132,000	11.000	0.248	0.247	0.250	0.247	0.248	533,815	0.2473	-0.45%
2005-08-03	0	11.10	11.00	11.15	10.90	11.10	56,000	615,100	10.984	0.250	0.247	0.251	0.245	0.250	2,491,138	0.2469	1.37%
2005-08-02	0	10.95	10.95	11.10	10.80	11.00	83,400	908,130	10.889	0.246	0.246	0.250	0.243	0.247	3,710,017	0.2448	0.92%
2005-08-01	0	10.85	10.85	10.90	10.75	10.85	96,167	1,040,187	10.816	0.244	0.244	0.245	0.242	0.244	4,277,952	0.2432	-1.36%
2005-07-29	0	11.00	11.00	11.20	10.85	11.00	93,000	1,015,900	10.924	0.247	0.247	0.252	0.244	0.247	4,137,069	0.2456	1.38%
2005-07-28	0	10.85	10.80	10.85	10.85	10.90	57,000	618,850	10.857	0.244	0.243	0.244	0.244	0.245	2,535,623	0.2441	-0.46%
2005-07-27	0	10.90	10.85	10.90	10.90	10.90	21,200	230,060	10.852	0.245	0.244	0.245	0.245	0.245	943,074	0.2439	0.00%
2005-07-26	0	10.90	10.85	11.00	10.80	10.90	41,000	443,950	10.828	0.245	0.244	0.247	0.243	0.245	1,823,869	0.2434	0.00%
2005-07-25	0	10.90	10.85	10.90	10.90	11.15	96,400	1,058,290	10.978	0.245	0.244	0.245	0.245	0.251	4,288,317	0.2468	-1.80%
2005-07-22	0	11.10	10.95	11.10	11.00	11.20	675,800	7,424,700	10.987	0.250	0.246	0.250	0.247	0.252	30,062,700	0.2470	-1.33%
2005-07-21	0	11.25	11.35	11.40	11.15	11.40	167,200	1,889,140	11.299	0.253	0.255	0.256	0.251	0.256	7,437,827	0.2540	0.90%
2005-07-20	0	11.15	11.15	11.20	11.05	11.15	73,052	809,567	11.082	0.251	0.251	0.252	0.248	0.251	3,249,690	0.2491	0.90%
2005-07-19	0	11.05	11.05	11.10	10.90	11.20	595,400	6,578,100	11.048	0.248	0.248	0.250	0.245	0.252	26,486,138	0.2484	2.31%
2005-07-18	0	10.80	10.80	10.90	10.75	10.80	104,200	1,121,380	10.762	0.243	0.243	0.245	0.242	0.243	4,635,297	0.2419	2.37%
2005-07-15	0	10.55	10.55	10.80	10.55	10.65	44,800	474,370	10.589	0.237	0.237	0.243	0.237	0.239	1,992,911	0.2380	0.00%
2005-07-14	0	10.55	10.55	10.60	10.55	10.60	96,000	1,016,800	10.592	0.237	0.237	0.238	0.237	0.238	4,270,523	0.2381	-1.40%
2005-07-13	0	10.70	10.65	10.70	10.50	10.70	81,400	862,280	10.593	0.241	0.239	0.241	0.236	0.241	3,621,047	0.2381	1.90%
2005-07-12	0	10.50	10.45	10.55	10.40	10.50	120,000	1,256,600	10.472	0.236	0.235	0.237	0.234	0.236	5,338,153	0.2354	-0.47%
2005-07-11	0	10.55	10.55	10.60	10.40	10.60	146,156	1,535,499	10.506	0.237	0.237	0.238	0.234	0.238	6,501,693	0.2362	0.00%
2005-07-08	0	10.55	10.55	10.60	10.45	10.55	105,055	1,102,517	10.495	0.237	0.237	0.238	0.235	0.237	4,673,331	0.2359	2.43%
2005-07-07	0	10.30	10.30	10.55	10.30	10.65	183,000	1,904,800	10.409	0.232	0.232	0.237	0.232	0.239	8,140,684	0.2340	-4.19%
2005-07-06	1	-	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-29	1	-	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-28	1	-	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-27	1	-	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-24	1	-	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-23	1	-	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-22	1	-	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-21	1	-	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-17	0	10.75	10.70	10.75	10.70	10.75	28,600	306,630	10.721	0.242	0.241	0.242	0.241	0.242	1,272,260	0.2410	0.00%
2005-06-16	0	10.75	10.75	10.80	10.75	10.80	88,000	946,700	10.758	0.242	0.242	0.243	0.242	0.243	3,914,646	0.2418	0.00%
2005-06-15	0	10.75	10.75	10.80	10.75	10.80	177,600	1,910,480	10.757	0.242	0.242	0.243	0.242	0.243	7,900,467	0.2418	-0.46%
2005-06-14	0	10.80	10.75	10.80	10.75	10.80	51,800	558,630	10.784	0.243	0.242	0.243	0.242	0.243	2,304,303	0.2424	0.47%
2005-06-13	0	10.75	10.75	10.80	10.75	10.75	7,000	75,050	10.721	0.242	0.242	0.243	0.242	0.242	311,392	0.2410	0.47%
2005-06-10	0	10.70	10.65	10.75	10.70	10.75	117,360	1,255,944	10.702	0.241	0.239	0.242	0.241	0.242	5,220,714	0.2406	-0.47%
2005-06-09	0	10.75	10.70	10.75	10.70	10.75	31,210	334,697	10.724	0.242	0.241	0.242	0.241	0.242	1,388,365	0.2411	0.00%
2005-06-08	0	10.75	10.70	10.80	10.65	10.75	86,000	919,900	10.697	0.242	0.241	0.243	0.239	0.242	3,825,677	0.2405	0.94%
2005-06-07	0	10.65	10.65	10.70	10.65	10.70	57,600	615,420	10.684	0.239	0.239	0.241	0.239	0.241	2,562,314	0.2402	-0.47%
2005-06-06	0	10.70	10.70	10.75	10.60	10.75	57,457	611,713	10.646	0.241	0.241	0.242	0.238	0.242	2,555,952	0.2393	0.00%
2005-06-03	0	10.70	10.65	10.70	10.65	10.75	50,000	533,600	10.672	0.241	0.239	0.241	0.239	0.242	2,224,231	0.2399	0.47%
2005-06-02	0	10.65	10.65	10.70	10.65	10.70	39,000	416,400	10.677	0.239	0.239	0.241	0.239	0.241	1,734,900	0.2400	-0.47%
2005-06-01	0	10.70	10.65	10.75	10.65	10.70	60,000	641,800	10.697	0.241	0.239	0.242	0.239	0.241	2,669,077	0.2405	-0.93%
2005-05-31	0	10.80	10.75	10.85	10.50	10.80	80,000	856,800	10.710	0.243	0.242	0.244	0.236	0.243	3,558,769	0.2408	-0.46%
2005-05-30	0	10.85	10.80	10.90	10.75	10.85	132,000	1,426,500	10.807	0.244	0.243	0.245	0.242	0.244	5,871,969	0.2429	0.93%
2005-05-27	0	10.75	10.75	10.80	10.70	10.75	34,000	365,000	10.735	0.242	0.242	0.243	0.241	0.242	1,512,477	0.2413	0.94%
2005-05-26	0	10.65	10.65	10.70	10.65	10.65	19,600	208,420	10.634	0.239	0.239	0.241	0.239	0.239	871,898	0.2390	-0.00%
2005-05-25	0	10.75	10.70	10.85	10.75	10.85	343,000	3,720,300	10.846	0.239	0.238	0.242	0.239	0.242	15,401,491	0.2416	-1.38%
2005-05-24	0	10.90	10.90	10.95	10.90	10.95	74,743	814,113	10.892	0.243	0.243	0.244	0.243	0.244	3,356,133	0.2426	0.00%
2005-05-23	0	10.90	10.90	11.00	10.85	10.90	82,000	892,500	10.884	0.243	0.243	0.245	0.242	0.243	3,681,989	0.2424	0.93%
2005-05-20	0	10.80	10.80	10.85	10.75	10.80	56,000	604,300	10.791	0.241	0.241	0.242	0.239	0.241	2,514,529	0.2403	0.00%
2005-05-19	0	10.80	10.75	10.80	10.75	10.85	296,012	3,187,127	10.767	0.241	0.239	0.241	0.239	0.242	13,291,622	0.2398	1.41%
2005-05-18	0	10.65	10.55	10.65	10.65	10.70	60,000	640,000	10.667	0.237	0.235	0.237	0.237	0.238	2,694,138	0.2376	0.47%
2005-05-17	0	10.60	10.55	10.60	10.55	10.75	323,106	3,463,902	10.721	0.236	0.235	0.236	0.235	0.239	14,508,205	0.2388	-0.47%
2005-05-13	0	10.65	10.55	10.75	10.60	10.75	152,000	1,618,200	10.646	0.237	0.235	0.239	0.236	0.239	6,825,151	0.2371	-0.93%
2005-05-12	0	10.75	10.70	10.90	10.65	10.75	92,000	984,400	10.700	0.239	0.238	0.243	0.237	0.239	4,131,012	0.2383	-0.46%
2005-05-11	0	10.80	10.75	10.85	10.70	10.80	22,000	236,200	10.736	0.241	0.239	0.242	0.238	0.241	987,851	0.2391	-0.46%
2005-05-10	0	10.85	10.80	10.85	10.80	10.90	38,000	413,000	10.868	0.242	0.241	0.242	0.241	0.243	1,706,288	0.2420	-0.91%
2005-05-09	0	10.95	10.75	11.00	-	-	0	0	-	0.244	0.239	0.245	-	-	0	-	0.00%
2005-05-06	0	10.95	10.80	11.00	10.80	11.00	16,000	174,000	10.875	0.244	0.241	0.245	0.241	0.245	718,437	0.2422	-2.23%
2005-05-05	0	11.20	10.90	11.20	10.70	11.20	174,000	1,883,900	10.827	0.249	0.243	0.249	0.238	0.249	7,813,001	0.2411	3.23%
2005-05-04	0	10.85	10.85	10.95	10.70	10.80	155,400	1,667,770	10.732	0.242	0.242	0.244	0.238	0.241	6,977,819	0.2390	-1.36%
2005-05-03	0	11.00	11.00	11.05	10.80	10.80	5,290	57,068	10.788	0.245	0.245	0.246	0.241	0.241	237,533	0.2403	-0.90%
2005-04-29	0	11.10	11.10	11.15	10.70	11.10	32,580	358,261	10.996	0.247	0.247	0.248	0.238	0.247	1,462,917	0.2449	1.83%
2005-04-28	0	10.90	10.90	11.00	10.80	10.85	8,000	86,700	10.838	0.243	0.243	0.245	0.241	0.242	359,218	0.2414	-0.91%
2005-04-27	0	11.00	11.00	11.10	10.95	11.00	13,438	147,330	10.964	0.245	0.245	0.247	0.244	0.245	603,397	0.2442	-0.45%
2005-04-26	0	11.05	10.95	11.05	11.00	11.10	49,000	539,950	11.019	0.246	0.244	0.246	0.245	0.247	2,200,213	0.2454	1.38%
2005-04-25	0	10.90	10.90	11.00	10.85	11.00	80,000	872,000	10.900	0.243	0.243	0.245	0.242	0.245	3,592,185	0.2427	-1.80%
2005-04-22	0	11.10	11.10	11.50	10.70	11.10	129,058	1,396,609	10.822	0.247	0.247	0.256	0.238	0.247	5,795,002	0.2410	4.23%
2005-04-21	0	10.65	10.65	10.80	10.40	10.70	185,200	1,963,840	10.604	0.237	0.237	0.241	0.232	0.238	8,315,907	0.2362	-1.84%
2005-04-20	0	10.85	10.85	10.90	10.85	11.15	175,600	1,927,790	10.978	0.242	0.242	0.243	0.242	0.248	7,884,845	0.2445	-2.69%
2005-04-19	0	11.15	-	11.15	11.20	11.40	80,000	904,800	11.310	0.248	-	0.248	0.249	0.254	3,592,185	0.2519	-0.89%
2005-04-18	0	11.25	11.30	11.40	11.25	11.45	73,000	828,200	11.345	0.251	0.252	0.254	0.251	0.255	3,277,868	0.2527	-2.60%
2005-04-15	0	11.55	11.50	11.60	11.50	11.60	180,200	2,081,380	11.550	0.257	0.256	0.258	0.256	0.258	8,091,396	0.2572	-1.70%
2005-04-14	0	11.75	11.70	11.75	11.70	11.80	144,822	1,701,174	11.747	0.262	0.261	0.262	0.261	0.263	6,502,842	0.2616	-0.42%
2005-04-13	0	11.80	11.75	11.80	11.70	11.80	93,041	1,093,024	11.748	0.263	0.262	0.263	0.261	0.263	4,177,756	0.2616	0.00%
2005-04-12	0	11.80	11.80	11.85	11.75	11.85	98,000	1,155,200	11.788	0.263	0.263	0.264	0.262	0.264	4,400,426	0.2625	-0.42%
2005-04-11	0	11.85	11.80	11.90	11.70	11.85	63,600	750,780	11.805	0.264	0.263	0.265	0.261	0.264	2,855,787	0.2629	0.42%
2005-04-08	0	11.80	11.80	11.90	11.80	11.90	130,000	1,541,700	11.859	0.263	0.263	0.265	0.263	0.265	5,837,300	0.2641	-1.26%
2005-04-07	0	11.95	11.90	12.00	11.65	12.00	344,800	4,077,710	11.826	0.266	0.265	0.267	0.259	0.267	15,482,316	0.2634	2.58%
2005-04-06	0	11.65	11.50	11.70	11.55	11.70	83,000	962,950	11.602	0.259	0.256	0.261	0.257	0.261	3,726,892	0.2584	0.00%
2005-04-04	0	11.65	11.55	11.65	11.60	11.65	69,600	807,030	11.595	0.259	0.257	0.259	0.258	0.259	3,125,201	0.2582	0.43%
2005-04-01	0	11.60	11.55	11.60	11.50	11.60	188,000	2,168,200	11.533	0.258	0.257	0.258	0.256	0.258	8,441,634	0.2568	0.43%
2005-03-31	0	11.55	11.50	11.60	11.45	11.55	83,200	957,930	11.514	0.257	0.256	0.258	0.255	0.257	3,735,872	0.2564	1.32%
2005-03-30	0	11.40	11.40	11.50	11.30	11.40	236,400	2,691,240	11.384	0.254	0.254	0.256	0.252	0.254	10,614,905	0.2535	0.00%
2005-03-29	0	11.40	11.35	11.45	11.40	11.50	76,880	877,300	11.411	0.254	0.253	0.255	0.254	0.256	3,452,089	0.2541	-0.87%
2005-03-24	0	11.50	11.55	11.60	11.50	11.55	38,400	441,740	11.504	0.256	0.257	0.258	0.256	0.257	1,724,249	0.2562	0.00%
2005-03-23	0	11.50	11.50	11.55	11.40	11.60	152,000	1,747,250	11.495	0.256	0.256	0.257	0.254	0.258	6,825,151	0.2560	-0.43%
2005-03-22	0	11.55	11.55	11.60	11.50	11.55	253,400	2,917,820	11.515	0.257	0.257	0.258	0.256	0.257	11,378,245	0.2564	0.43%
2005-03-21	0	11.50	11.45	11.60	11.45	11.50	27,000	310,150	11.487	0.256	0.255	0.258	0.255	0.256	1,212,362	0.2558	0.00%
2005-03-18	0	11.50	11.50	11.60	11.45	11.70	197,600	2,286,970	11.574	0.256	0.256	0.258	0.255	0.261	8,872,696	0.2578	-0.43%
2005-03-17	0	11.55	11.45	11.55	11.40	11.55	39,440	451,606	11.450	0.257	0.255	0.257	0.254	0.257	1,770,947	0.2550	0.87%
2005-03-16	0	11.45	11.45	11.50	11.40	11.50	126,000	1,441,900	11.444	0.255	0.255	0.256	0.254	0.256	5,657,691	0.2549	-0.43%
2005-03-15	0	11.50	11.40	11.50	11.45	11.55	198,000	2,276,850	11.499	0.256	0.254	0.256	0.255	0.257	8,890,657	0.2561	-0.86%
2005-03-14	0	11.60	11.55	11.65	11.50	11.60	154,900	1,793,435	11.578	0.258	0.257	0.259	0.256	0.258	6,955,367	0.2578	0.43%
2005-03-11	0	11.55	11.55	11.60	11.50	11.60	137,200	1,589,680	11.587	0.257	0.257	0.258	0.256	0.258	6,160,597	0.2580	0.00%
2005-03-10	0	11.55	11.55	11.60	11.50	11.65	167,761	1,936,695	11.544	0.257	0.257	0.258	0.256	0.259	7,532,856	0.2571	-0.86%
2005-03-09	0	11.65	11.60	11.70	11.50	11.70	102,799	1,198,509	11.659	0.259	0.258	0.261	0.256	0.261	4,615,912	0.2596	1.30%
2005-03-08	0	11.50	11.45	11.70	11.50	12.00	741,200	8,637,990	11.654	0.256	0.255	0.261	0.256	0.267	33,281,590	0.2595	-2.54%
2005-03-07	0	11.80	11.75	11.80	10.90	12.00	669,032	7,725,642	11.547	0.263	0.262	0.263	0.243	0.267	30,041,081	0.2572	7.76%
2005-03-04	0	10.95	10.90	11.00	10.90	11.00	69,200	757,680	10.949	0.244	0.243	0.245	0.243	0.245	3,107,240	0.2438	0.00%
2005-03-03	0	10.95	10.95	11.00	10.85	10.95	147,452	1,606,836	10.897	0.244	0.244	0.245	0.242	0.244	6,620,935	0.2427	0.46%
2005-03-02	0	10.90	10.90	11.00	10.85	11.10	113,600	1,245,700	10.966	0.243	0.243	0.245	0.242	0.247	5,100,902	0.2442	-0.91%
2005-03-01	0	11.00	10.95	11.00	10.60	11.10	326,000	3,589,150	11.010	0.245	0.244	0.245	0.236	0.247	14,638,152	0.2452	0.46%
2005-02-28	0	10.95	10.90	11.00	10.95	11.10	351,226	3,880,263	11.048	0.244	0.243	0.245	0.244	0.247	15,770,858	0.2460	-0.90%
2005-02-25	0	11.05	11.00	11.05	10.95	11.30	260,640	2,882,648	11.060	0.246	0.245	0.246	0.244	0.252	11,703,337	0.2463	-2.64%
2005-02-24	0	11.35	11.30	11.40	11.15	11.40	703,600	7,949,870	11.299	0.253	0.252	0.254	0.248	0.254	31,593,264	0.2516	2.71%
2005-02-23	0	11.05	11.00	11.10	10.80	11.15	316,600	3,490,400	11.025	0.246	0.245	0.247	0.241	0.248	14,216,071	0.2455	0.91%
2005-02-22	0	10.95	10.90	11.00	10.65	11.10	448,763	4,935,967	10.999	0.244	0.243	0.245	0.237	0.247	20,150,494	0.2450	2.82%
2005-02-21	0	10.65	10.60	10.70	10.45	10.70	143,475	1,521,795	10.607	0.237	0.236	0.238	0.233	0.238	6,442,359	0.2362	1.91%
2005-02-18	0	10.45	10.45	10.50	10.15	10.50	138,600	1,432,180	10.333	0.233	0.233	0.234	0.226	0.234	6,223,460	0.2301	2.45%
2005-02-17	0	10.20	10.10	10.30	10.05	10.35	51,000	521,150	10.219	0.227	0.225	0.229	0.224	0.231	2,290,018	0.2276	-0.97%
2005-02-16	0	10.30	10.20	10.30	9.900	10.50	196,240	2,017,948	10.283	0.229	0.227	0.229	0.220	0.234	8,811,629	0.2290	3.00%
2005-02-15	0	10.00	9.950	10.00	9.850	10.10	358,200	3,581,700	9.9992	0.223	0.222	0.223	0.219	0.225	16,084,007	0.2227	2.04%
2005-02-14	0	9.800	9.750	9.850	9.100	9.900	454,100	4,412,695	9.7175	0.218	0.217	0.219	0.203	0.220	20,390,138	0.2164	5.38%
2005-02-08	0	9.300	9.200	9.300	9.150	9.300	109,689	1,011,931	9.2255	0.207	0.205	0.207	0.204	0.207	4,925,289	0.2055	2.76%
2005-02-07	0	9.050	9.000	9.050	9.000	9.050	48,000	432,600	9.0125	0.202	0.200	0.202	0.200	0.202	2,155,311	0.2007	0.00%
2005-02-04	0	9.050	9.000	9.100	9.000	9.050	20,000	180,200	9.0100	0.202	0.200	0.203	0.200	0.202	898,046	0.2007	0.00%
2005-02-03	0	9.050	9.000	9.100	9.050	9.050	16,000	144,800	9.0500	0.202	0.200	0.203	0.202	0.202	718,437	0.2015	0.00%
2005-02-02	0	9.050	9.000	9.050	9.000	9.050	32,000	288,500	9.0156	0.202	0.200	0.202	0.200	0.202	1,436,874	0.2008	0.56%
2005-02-01	0	9.000	9.000	9.100	8.950	9.000	14,000	125,700	8.9786	0.200	0.200	0.203	0.199	0.200	628,632	0.2000	-1.10%
2005-01-31	0	9.100	9.050	9.150	9.000	9.150	244,603	2,215,137	9.0561	0.203	0.202	0.204	0.200	0.204	10,983,239	0.2017	1.68%
2005-01-28	0	8.950	8.950	9.000	8.900	8.950	11,400	101,310	8.8868	0.199	0.199	0.200	0.198	0.199	511,886	0.1979	1.13%
2005-01-27	0	8.850	8.850	9.100	8.850	8.900	28,400	251,480	8.8549	0.197	0.197	0.203	0.197	0.198	1,275,226	0.1972	-1.67%
2005-01-26	0	9.000	8.900	9.050	8.850	9.000	22,000	195,600	8.8909	0.200	0.198	0.202	0.197	0.200	987,851	0.1980	1.69%
2005-01-25	0	8.850	8.800	8.900	8.800	8.850	17,010	149,586	8.7940	0.197	0.196	0.198	0.196	0.197	763,788	0.1958	0.00%
2005-01-24	0	8.850	8.850	8.900	8.850	8.950	18,300	161,665	8.8342	0.197	0.197	0.198	0.197	0.199	821,712	0.1967	-1.67%
2005-01-21	0	9.000	8.900	9.000	-	-	0	0	-	0.200	0.198	0.200	-	-	0	-	0.00%
2005-01-20	0	9.000	8.950	9.050	9.000	9.050	522,000	4,698,100	9.0002	0.200	0.199	0.202	0.200	0.202	23,439,004	0.2004	-0.55%
2005-01-19	0	9.050	9.000	9.100	9.000	9.100	373,220	3,370,217	9.0301	0.202	0.200	0.203	0.200	0.203	16,758,439	0.2011	-2.69%
2005-01-18	0	9.300	8.900	9.300	8.850	9.300	86,580	779,517	9.0034	0.207	0.198	0.207	0.197	0.207	3,887,642	0.2005	3.33%
2005-01-17	0	9.000	8.950	9.100	9.000	9.100	74,000	670,100	9.0554	0.200	0.199	0.203	0.200	0.203	3,322,771	0.2017	-1.10%
2005-01-14	0	9.100	9.050	9.100	8.750	9.300	343,242	3,106,805	9.0514	0.203	0.202	0.203	0.195	0.207	15,412,358	0.2016	3.41%
2005-01-13	0	8.800	8.750	8.800	8.450	8.800	347,000	2,998,030	8.6399	0.196	0.195	0.196	0.188	0.196	15,581,101	0.1924	4.14%
2005-01-12	0	8.450	8.400	8.500	8.450	8.500	38,000	320,000	8.4211	0.188	0.187	0.189	0.188	0.189	1,706,288	0.1875	0.60%
2005-01-11	0	8.400	8.350	8.400	8.400	8.400	107,452	901,734	8.3920	0.187	0.186	0.187	0.187	0.187	4,824,843	0.1869	0.60%
2005-01-10	0	8.350	8.350	8.400	8.200	8.400	87,600	726,630	8.2949	0.186	0.186	0.187	0.183	0.187	3,933,442	0.1847	0.60%
2005-01-07	0	8.300	8.300	8.350	8.150	8.400	206,846	1,712,518	8.2792	0.185	0.185	0.186	0.182	0.187	9,287,863	0.1844	0.00%
2005-01-06	0	8.300	8.250	8.400	8.200	8.300	72,600	599,300	8.2548	0.185	0.184	0.187	0.183	0.185	3,259,908	0.1838	0.61%
2005-01-05	0	8.250	8.200	8.300	8.200	8.250	178,000	1,464,700	8.2287	0.184	0.183	0.185	0.183	0.184	7,992,611	0.1833	-0.60%
2005-01-04	0	8.300	8.300	8.400	8.050	8.300	22,000	179,800	8.1727	0.185	0.185	0.187	0.179	0.185	987,851	0.1820	0.00%
2005-01-03	0	8.300	8.200	8.400	8.100	8.300	150,640	1,239,456	8.2279	0.185	0.183	0.187	0.180	0.185	6,764,084	0.1832	1.84%
2004-12-31	0	8.150	8.100	8.200	-	-	0	0	-	0.182	0.180	0.183	-	-	0	-	0.00%
2004-12-30	0	8.150	8.150	8.200	8.100	8.250	62,000	506,400	8.1677	0.182	0.182	0.183	0.180	0.184	2,783,943	0.1819	-0.61%
2004-12-29	0	8.200	8.200	8.250	8.200	8.200	144,000	1,180,000	8.1944	0.183	0.183	0.184	0.183	0.183	6,465,932	0.1825	0.00%
2004-12-28	0	8.200	8.150	8.250	8.150	8.200	57,600	471,500	8.1858	0.183	0.182	0.184	0.182	0.183	2,586,373	0.1823	0.00%
2004-12-24	0	8.200	8.150	8.200	8.000	8.200	248,110	2,030,680	8.1846	0.183	0.182	0.183	0.178	0.183	11,140,711	0.1823	1.23%
2004-12-23	0	8.100	8.100	8.150	8.050	8.100	118,000	955,600	8.0983	0.180	0.180	0.182	0.179	0.180	5,298,472	0.1804	0.62%
2004-12-22	0	8.050	8.050	8.100	7.900	8.050	238,100	1,913,775	8.0377	0.179	0.179	0.180	0.176	0.179	10,691,239	0.1790	1.26%
2004-12-21	0	7.950	7.850	8.050	7.850	7.950	49,800	392,370	7.8789	0.177	0.175	0.179	0.175	0.177	2,236,135	0.1755	1.27%
2004-12-20	0	7.850	7.850	7.950	7.750	7.750	3,200	24,560	7.6750	0.175	0.175	0.177	0.173	0.173	143,687	0.1709	0.64%
2004-12-17	0	7.800	7.800	7.950	7.700	7.850	11,000	85,600	7.7818	0.174	0.174	0.177	0.171	0.175	493,925	0.1733	0.00%
2004-12-16	0	7.800	7.800	8.000	7.750	7.900	206,240	1,608,536	7.7993	0.174	0.174	0.178	0.173	0.176	9,260,652	0.1737	0.00%
2004-12-15	0	7.800	7.800	7.850	7.800	7.800	19,000	148,050	7.7921	0.174	0.174	0.175	0.174	0.174	853,144	0.1735	-0.64%
2004-12-14	0	7.850	7.850	8.000	7.800	7.900	44,520	348,352	7.8246	0.175	0.175	0.178	0.174	0.176	1,999,051	0.1743	0.00%
2004-12-13	0	7.850	7.800	7.900	7.750	7.850	27,580	215,029	7.7966	0.175	0.174	0.176	0.173	0.175	1,238,406	0.1736	0.64%
2004-12-10	0	7.800	7.750	7.850	7.800	7.850	56,000	438,000	7.8214	0.174	0.173	0.175	0.174	0.175	2,514,529	0.1742	-0.64%
2004-12-09	0	7.850	7.800	7.900	7.800	7.850	25,000	195,000	7.8000	0.175	0.174	0.176	0.174	0.175	1,122,558	0.1737	0.00%
2004-12-08	0	7.850	7.850	8.000	7.800	7.900	91,501	719,883	7.8675	0.175	0.175	0.178	0.174	0.176	4,108,606	0.1752	-0.63%
2004-12-07	0	7.900	7.900	7.950	7.850	7.900	28,906	226,976	7.8522	0.176	0.176	0.177	0.175	0.176	1,297,946	0.1749	-0.63%
2004-12-06	0	7.950	7.850	8.000	7.850	7.950	61,200	483,280	7.8967	0.177	0.175	0.178	0.175	0.177	2,748,021	0.1759	0.63%
2004-12-03	0	7.900	7.850	7.900	7.900	7.950	118,526	939,898	7.9299	0.176	0.175	0.176	0.176	0.177	5,322,091	0.1766	-0.63%
2004-12-02	0	7.950	7.900	7.950	7.850	8.000	91,000	719,900	7.9110	0.177	0.176	0.177	0.175	0.178	4,086,110	0.1762	0.00%
2004-12-01	0	7.950	7.900	7.950	7.900	7.950	58,000	458,600	7.9069	0.177	0.176	0.177	0.176	0.177	2,604,334	0.1761	-0.63%
2004-11-30	0	8.000	7.950	8.050	8.000	8.050	51,600	412,580	7.9957	0.178	0.177	0.179	0.178	0.179	2,316,959	0.1781	-0.62%
2004-11-29	0	8.050	8.050	8.100	7.950	8.050	79,100	630,615	7.9724	0.179	0.179	0.180	0.177	0.179	3,551,773	0.1775	0.63%
2004-11-26	0	8.000	7.950	8.100	7.950	8.000	46,000	365,300	7.9413	0.178	0.177	0.180	0.177	0.178	2,065,506	0.1769	0.63%
2004-11-25	0	7.950	7.950	8.000	7.900	8.150	291,300	2,333,040	8.0091	0.177	0.177	0.178	0.176	0.182	13,080,042	0.1784	-2.45%
2004-11-24	0	8.150	8.100	8.200	7.850	8.200	335,200	2,692,550	8.0327	0.182	0.180	0.183	0.175	0.183	15,051,253	0.1789	3.16%
2004-11-23	0	7.900	7.850	7.900	7.750	7.900	173,400	1,358,440	7.8341	0.176	0.175	0.176	0.173	0.176	7,786,060	0.1745	1.28%
2004-11-22	0	7.800	7.800	7.850	7.700	7.800	223,000	1,738,950	7.7980	0.174	0.174	0.175	0.171	0.174	10,013,215	0.1737	0.00%
2004-11-19	0	7.800	7.700	7.800	7.700	7.800	192,000	1,486,000	7.7396	0.174	0.171	0.174	0.171	0.174	8,621,243	0.1724	0.65%
2004-11-18	0	7.750	7.750	7.800	7.750	7.800	64,000	495,900	7.7484	0.173	0.173	0.174	0.173	0.174	2,873,748	0.1726	-0.64%
2004-11-17	0	7.800	7.800	7.850	7.750	7.850	79,000	616,500	7.8038	0.174	0.174	0.175	0.173	0.175	3,547,282	0.1738	-0.64%
2004-11-16	0	7.850	7.800	7.900	7.800	7.850	54,000	423,400	7.8407	0.175	0.174	0.176	0.174	0.175	2,424,725	0.1746	0.00%
2004-11-15	0	7.850	7.850	8.000	7.750	7.850	209,600	1,634,060	7.7961	0.175	0.175	0.178	0.173	0.175	9,411,524	0.1736	0.00%
2004-11-12	0	7.850	7.850	7.900	7.850	7.950	214,640	1,695,428	7.8989	0.175	0.175	0.176	0.175	0.177	9,637,831	0.1759	-1.26%
2004-11-11	0	7.950	7.900	7.950	7.900	8.000	254,560	2,023,772	7.9501	0.177	0.176	0.177	0.176	0.178	11,430,331	0.1771	0.00%
2004-11-10	0	7.950	7.900	7.950	7.900	8.050	358,200	2,849,950	7.9563	0.177	0.176	0.177	0.176	0.179	16,084,007	0.1772	0.00%
2004-11-09	0	7.950	7.950	8.000	7.850	8.050	533,704	4,245,086	7.9540	0.177	0.177	0.178	0.175	0.179	23,964,541	0.1771	1.27%
2004-11-08	0	7.850	7.800	7.900	7.650	7.850	159,156	1,240,520	7.7944	0.175	0.174	0.176	0.170	0.175	7,146,472	0.1736	1.29%
2004-11-05	0	7.750	7.700	7.800	7.700	8.300	1,020,400	8,059,470	7.8983	0.173	0.171	0.174	0.171	0.185	45,818,315	0.1759	-1.90%
2004-11-04	0	7.900	7.850	7.900	7.550	7.900	1,969,200	15,197,600	7.7177	0.176	0.175	0.176	0.168	0.176	88,421,624	0.1719	3.95%
2004-11-03	0	7.600	7.550	7.600	7.500	7.600	99,910	757,143	7.5783	0.169	0.168	0.169	0.167	0.169	4,486,190	0.1688	0.00%
2004-11-02	0	7.600	7.600	7.650	7.500	7.650	813,056	6,191,106	7.6146	0.169	0.169	0.170	0.167	0.170	36,508,090	0.1696	0.66%
2004-11-01	0	7.550	7.550	7.600	7.500	7.650	398,640	3,027,272	7.5940	0.168	0.168	0.169	0.167	0.170	17,899,856	0.1691	0.00%
2004-10-29	0	7.550	7.500	7.550	7.500	7.550	79,000	595,450	7.5373	0.168	0.167	0.168	0.167	0.168	3,547,282	0.1679	-0.66%
2004-10-28	0	7.600	7.500	7.600	7.500	7.650	284,000	2,151,050	7.5741	0.169	0.167	0.169	0.167	0.170	12,752,255	0.1687	1.33%
2004-10-27	0	7.500	7.450	7.500	7.500	7.500	20,000	150,000	7.5000	0.167	0.166	0.167	0.167	0.167	898,046	0.1670	0.00%
2004-10-26	0	7.500	7.450	7.500	7.450	7.500	107,264	803,511	7.4910	0.167	0.166	0.167	0.166	0.167	4,816,401	0.1668	0.67%
2004-10-25	0	7.450	7.400	7.500	7.400	7.450	110,000	817,500	7.4318	0.166	0.165	0.167	0.165	0.166	4,939,254	0.1655	0.00%
2004-10-21	0	7.450	7.450	7.500	7.450	7.500	200,400	1,495,900	7.4646	0.166	0.166	0.167	0.166	0.167	8,998,422	0.1662	0.68%
2004-10-20	0	7.400	7.350	7.450	7.400	7.400	30,000	222,000	7.4000	0.165	0.164	0.166	0.165	0.165	1,347,069	0.1648	-0.67%
2004-10-19	0	7.450	7.400	7.450	7.450	7.450	6,000	44,700	7.4500	0.166	0.165	0.166	0.166	0.166	269,414	0.1659	0.00%
2004-10-18	0	7.450	7.400	7.500	7.350	7.500	368,600	2,749,090	7.4582	0.166	0.165	0.167	0.164	0.167	16,550,991	0.1661	1.36%
2004-10-15	0	7.350	7.200	7.450	7.200	7.350	112,484	824,888	7.3334	0.164	0.160	0.166	0.160	0.164	5,050,791	0.1633	0.68%
2004-10-14	0	7.300	7.300	7.350	7.300	7.300	4,000	29,200	7.3000	0.163	0.163	0.164	0.163	0.163	179,609	0.1626	-0.68%
2004-10-13	0	7.350	7.350	7.400	7.350	7.500	187,048	1,381,846	7.3877	0.164	0.164	0.165	0.164	0.167	8,398,887	0.1645	-2.00%
2004-10-12	0	7.500	7.450	7.500	7.450	7.500	286,800	2,149,110	7.4934	0.167	0.166	0.167	0.166	0.167	12,877,982	0.1669	0.67%
2004-10-11	0	7.450	7.450	7.500	7.350	7.500	97,100	722,275	7.4385	0.166	0.166	0.167	0.164	0.167	4,360,014	0.1657	0.00%
2004-10-08	0	7.450	7.350	7.500	7.350	7.500	176,000	1,309,100	7.4381	0.166	0.164	0.167	0.164	0.167	7,902,806	0.1657	0.00%
2004-10-07	0	7.450	7.450	7.550	7.450	7.500	158,000	1,183,850	7.4927	0.166	0.166	0.168	0.166	0.167	7,094,565	0.1669	-0.67%
2004-10-06	0	7.500	7.450	7.550	7.400	7.500	403,200	3,022,060	7.4952	0.167	0.166	0.168	0.165	0.167	18,104,610	0.1669	1.35%
2004-10-05	0	7.400	7.400	7.500	7.350	7.500	210,200	1,567,530	7.4573	0.165	0.165	0.167	0.164	0.167	9,438,465	0.1661	0.68%
2004-10-04	0	7.350	7.300	7.400	7.300	7.350	119,200	872,420	7.3190	0.164	0.163	0.165	0.163	0.164	5,352,355	0.1630	0.00%
2004-09-30	0	7.350	7.300	7.400	7.250	7.400	18,600	135,430	7.2812	0.164	0.163	0.165	0.161	0.165	835,183	0.1622	0.68%
2004-09-28	0	7.300	7.250	7.300	7.250	7.300	16,182	116,442	7.1958	0.163	0.161	0.163	0.161	0.163	726,609	0.1603	-0.68%
2004-09-27	0	7.350	7.250	7.450	7.300	7.350	25,000	183,000	7.3200	0.164	0.161	0.166	0.163	0.164	1,122,558	0.1630	-0.68%
2004-09-24	0	7.400	7.350	7.400	7.300	7.400	62,000	452,600	7.3000	0.165	0.164	0.165	0.163	0.165	2,783,943	0.1626	-1.33%
2004-09-23	0	7.500	7.350	7.500	7.400	7.500	235,200	1,746,330	7.4249	0.167	0.164	0.167	0.165	0.167	10,561,023	0.1654	2.04%
2004-09-22	0	7.350	7.250	7.400	7.250	7.350	112,600	822,010	7.3003	0.164	0.161	0.165	0.161	0.164	5,056,000	0.1626	0.00%
2004-09-21	0	7.350	7.350	7.400	7.350	7.350	22,000	161,200	7.3273	0.164	0.164	0.165	0.164	0.164	987,851	0.1632	0.00%
2004-09-20	0	7.350	7.300	7.350	7.100	7.500	113,000	839,000	7.4248	0.164	0.163	0.164	0.158	0.167	5,073,961	0.1654	-2.00%
2004-09-17	0	7.500	7.450	7.550	7.350	7.500	62,989	468,821	7.4429	0.167	0.166	0.168	0.164	0.167	2,828,351	0.1658	2.04%
2004-09-16	0	7.350	7.300	7.350	7.350	7.350	79,200	582,020	7.3487	0.164	0.163	0.164	0.164	0.164	3,556,263	0.1637	0.00%
2004-09-15	0	7.350	7.300	7.350	7.300	7.350	58,652	428,369	7.3036	0.164	0.163	0.164	0.163	0.164	2,633,610	0.1627	0.68%
2004-09-14	0	7.300	7.250	7.300	7.200	7.300	31,000	224,150	7.2306	0.163	0.161	0.163	0.160	0.163	1,391,972	0.1610	0.00%
2004-09-13	0	7.300	7.250	7.300	7.200	7.300	74,563	540,769	7.2525	0.163	0.161	0.163	0.160	0.163	3,348,051	0.1615	0.00%
2004-09-10	0	7.300	7.250	7.300	7.250	7.300	87,400	634,340	7.2579	0.163	0.161	0.163	0.161	0.163	3,924,462	0.1616	0.00%
2004-09-09	0	7.300	7.200	7.400	7.300	7.300	31,069	226,593	7.2932	0.163	0.160	0.165	0.163	0.163	1,395,070	0.1624	-0.68%
2004-09-08	0	7.350	7.300	7.350	7.300	7.400	87,000	640,000	7.3563	0.164	0.163	0.164	0.163	0.165	3,906,501	0.1638	0.00%
2004-09-07	0	7.350	7.350	7.400	7.300	7.350	53,603	392,381	7.3201	0.164	0.164	0.165	0.163	0.164	2,406,898	0.1630	0.68%
2004-09-06	0	7.300	7.250	7.300	7.350	7.450	146,000	1,078,100	7.3842	0.163	0.161	0.163	0.164	0.166	6,555,737	0.1645	0.00%
2004-09-03	0	7.300	7.250	7.300	7.250	7.400	54,000	393,200	7.2815	0.163	0.161	0.163	0.161	0.165	2,424,725	0.1622	-0.68%
2004-09-02	0	7.350	7.350	7.400	7.300	7.450	154,400	1,144,080	7.4098	0.164	0.164	0.165	0.163	0.166	6,932,916	0.1650	-1.34%
2004-09-01	0	7.450	7.350	7.450	7.200	7.450	648,200	4,763,240	7.3484	0.166	0.164	0.166	0.160	0.166	29,105,676	0.1637	3.47%
2004-08-31	0	7.200	7.200	7.250	7.200	7.250	31,060	224,173	7.2174	0.160	0.160	0.161	0.160	0.161	1,394,666	0.1607	-0.69%
2004-08-30	0	7.250	7.200	7.300	7.250	7.350	88,600	644,330	7.2723	0.161	0.160	0.163	0.161	0.164	3,978,344	0.1620	-0.68%
2004-08-27	0	7.300	7.250	7.350	7.000	7.300	433,600	3,121,930	7.2000	0.163	0.161	0.164	0.156	0.163	19,469,641	0.1603	3.55%
2004-08-26	0	7.050	7.000	7.050	6.700	7.050	150,600	1,046,090	6.9461	0.157	0.156	0.157	0.149	0.157	6,762,287	0.1547	3.68%
2004-08-25	0	6.800	6.750	6.850	6.650	6.800	143,200	960,250	6.7057	0.151	0.150	0.153	0.148	0.151	6,430,010	0.1493	3.82%
2004-08-24	0	6.550	6.500	6.600	6.450	6.600	81,200	529,510	6.5211	0.146	0.145	0.147	0.144	0.147	3,646,067	0.1452	2.34%
2004-08-23	0	6.400	6.400	6.450	6.400	6.400	14,400	91,480	6.3528	0.143	0.143	0.144	0.143	0.143	646,593	0.1415	0.79%
2004-08-20	0	6.350	6.350	6.400	-	-	1,000	6,400	6.4000	0.141	0.141	0.143	-	-	44,902	0.1425	0.00%
2004-08-19	0	6.350	6.300	6.400	6.300	6.350	54,961	346,284	6.3005	0.141	0.140	0.143	0.140	0.141	2,467,876	0.1403	1.60%
2004-08-18	0	6.250	6.250	6.300	6.250	6.250	24,357	151,360	6.2142	0.139	0.139	0.140	0.139	0.139	1,093,686	0.1384	0.00%
2004-08-17	0	6.250	6.250	6.300	6.150	6.250	54,410	336,031	6.1759	0.139	0.139	0.140	0.137	0.139	2,443,135	0.1375	1.63%
2004-08-16	0	6.150	6.150	6.300	6.150	6.150	34,052	208,537	6.1241	0.137	0.137	0.140	0.137	0.137	1,529,013	0.1364	-2.38%
2004-08-13	0	6.300	6.300	6.350	6.300	6.350	46,132	291,119	6.3106	0.140	0.140	0.141	0.140	0.141	2,071,433	0.1405	-0.79%
2004-08-12	0	6.350	6.350	6.400	6.300	6.400	43,200	273,260	6.3255	0.141	0.141	0.143	0.140	0.143	1,939,780	0.1409	0.00%
2004-08-11	0	6.350	-	6.400	6.350	6.350	83,756	528,909	6.3149	0.141	-	0.143	0.141	0.141	3,760,838	0.1406	0.00%
2004-08-10	0	6.350	6.350	6.450	6.350	6.350	5,733	36,181	6.3110	0.141	0.141	0.144	0.141	0.141	257,425	0.1405	-1.55%
2004-08-09	0	6.450	6.350	6.450	-	-	0	0	-	0.144	0.141	0.144	-	-	0	-	0.00%
2004-08-06	0	6.450	6.400	6.500	6.350	6.450	13,000	82,150	6.3192	0.144	0.143	0.145	0.141	0.144	583,730	0.1407	0.00%
2004-08-05	0	6.450	6.450	6.500	6.400	6.500	25,714	165,718	6.4447	0.144	0.144	0.145	0.143	0.145	1,154,618	0.1435	0.00%
2004-08-04	0	6.450	6.450	6.500	6.400	6.450	34,904	223,705	6.4092	0.144	0.144	0.145	0.143	0.144	1,567,270	0.1427	0.00%
2004-08-03	0	6.450	6.450	6.600	6.400	6.500	30,200	194,500	6.4404	0.144	0.144	0.147	0.143	0.145	1,356,050	0.1434	-0.77%
2004-08-02	0	6.500	6.500	6.550	6.450	6.550	54,378	353,066	6.4928	0.145	0.145	0.146	0.144	0.146	2,441,698	0.1446	0.00%
2004-07-30	0	6.500	6.500	6.550	6.350	6.500	95,400	619,600	6.4948	0.145	0.145	0.146	0.141	0.145	4,283,680	0.1446	0.00%
2004-07-29	0	6.500	6.450	6.550	6.400	6.500	44,200	286,160	6.4742	0.145	0.144	0.146	0.143	0.145	1,984,682	0.1442	0.00%
2004-07-28	0	6.500	6.500	6.550	6.400	6.500	59,700	385,700	6.4606	0.145	0.145	0.146	0.143	0.145	2,680,668	0.1439	1.56%
2004-07-27	0	6.400	6.400	6.500	6.300	6.400	21,283	135,396	6.3617	0.143	0.143	0.145	0.140	0.143	955,656	0.1417	0.00%
2004-07-26	0	6.400	6.300	6.500	6.250	6.400	67,600	429,140	6.3482	0.143	0.140	0.145	0.139	0.143	3,035,396	0.1414	0.00%
2004-07-23	0	6.400	6.350	6.500	6.250	6.400	51,160	323,804	6.3292	0.143	0.141	0.145	0.139	0.143	2,297,202	0.1410	0.00%
2004-07-22	0	0.640	0.630	0.650	0.630	0.640	540,035	343,049	0.6352	0.143	0.140	0.145	0.140	0.143	2,424,882	0.1415	0.00%
2004-07-21	0	0.640	0.640	0.650	0.630	0.650	1,250,000	802,720	0.6422	0.143	0.143	0.145	0.140	0.145	5,612,788	0.1430	0.00%
2004-07-20	0	0.640	0.640	0.650	0.630	0.640	460,381	292,725	0.6358	0.143	0.143	0.145	0.140	0.143	2,067,217	0.1416	0.00%
2004-07-19	0	0.640	0.640	0.650	0.620	0.640	1,640,600	1,038,614	0.6331	0.143	0.143	0.145	0.138	0.143	7,366,673	0.1410	0.00%
2004-07-16	0	0.640	0.620	0.640	0.620	0.640	79,200	50,056	0.6320	0.143	0.138	0.143	0.138	0.143	355,626	0.1408	0.00%
2004-07-15	0	0.640	0.640	0.650	0.620	0.640	241,633	152,503	0.6311	0.143	0.143	0.145	0.138	0.143	1,084,988	0.1406	-1.54%
2004-07-14	0	0.650	0.650	0.660	0.640	0.660	2,711,000	1,761,600	0.6498	0.145	0.145	0.147	0.143	0.147	12,173,016	0.1447	1.56%
2004-07-13	0	0.640	0.640	0.650	0.630	0.640	352,000	224,560	0.6380	0.143	0.143	0.145	0.140	0.143	1,580,561	0.1421	0.00%
2004-07-12	0	0.640	0.640	0.650	0.640	0.650	768,000	497,620	0.6479	0.143	0.143	0.145	0.143	0.145	3,448,497	0.1443	0.00%
2004-07-09	0	0.640	0.640	0.650	0.640	0.640	156,000	99,840	0.6400	0.143	0.143	0.145	0.143	0.143	700,476	0.1425	-1.54%
2004-07-08	0	0.650	0.650	0.660	0.640	0.660	693,747	453,748	0.6541	0.145	0.145	0.147	0.143	0.147	3,115,084	0.1457	-1.52%
2004-07-07	0	0.660	0.650	0.660	0.650	0.660	590,255	388,858	0.6588	0.147	0.145	0.147	0.145	0.147	2,650,381	0.1467	1.54%
2004-07-06	0	0.650	0.650	0.670	0.640	0.660	798,800	520,688	0.6518	0.145	0.145	0.149	0.143	0.147	3,586,796	0.1452	0.00%
2004-07-05	0	0.650	0.650	0.660	0.640	0.650	336,000	217,200	0.6464	0.145	0.145	0.147	0.143	0.145	1,508,718	0.1440	-1.52%
2004-07-02	0	0.660	0.660	0.670	0.650	0.650	308,640	200,584	0.6499	0.147	0.147	0.149	0.145	0.145	1,385,865	0.1447	1.54%
2004-06-30	0	0.650	0.640	0.660	0.640	0.660	3,257,785	2,116,802	0.6498	0.145	0.143	0.147	0.143	0.147	14,628,206	0.1447	1.56%
2004-06-29	0	0.640	0.630	0.650	0.640	0.640	858,000	549,120	0.6400	0.143	0.140	0.145	0.143	0.143	3,852,618	0.1425	0.00%
2004-06-28	0	0.640	0.630	0.650	0.630	0.640	828,000	528,440	0.6382	0.143	0.140	0.145	0.140	0.143	3,717,911	0.1421	0.00%
2004-06-25	0	0.640	0.630	0.640	0.630	0.640	968,000	619,480	0.6400	0.143	0.140	0.143	0.140	0.143	4,346,543	0.1425	0.00%
2004-06-24	0	0.640	0.640	0.650	0.630	0.640	404,563	258,798	0.6397	0.143	0.143	0.145	0.140	0.143	1,816,581	0.1425	0.00%
2004-06-23	0	0.640	0.640	0.650	0.630	0.640	110,000	70,300	0.6391	0.143	0.143	0.145	0.140	0.143	493,925	0.1423	0.00%
2004-06-21	0	0.640	0.640	0.660	0.610	0.650	1,476,000	945,560	0.6406	0.143	0.143	0.147	0.136	0.145	6,627,581	0.1427	1.59%
2004-06-18	0	0.630	0.630	0.640	0.620	0.630	306,000	191,820	0.6269	0.140	0.140	0.143	0.138	0.140	1,374,011	0.1396	0.00%
2004-06-17	0	0.630	0.630	0.640	0.620	0.630	2,190,000	1,362,000	0.6219	0.140	0.140	0.143	0.138	0.140	9,833,605	0.1385	-1.56%
2004-06-16	0	0.640	0.630	0.660	0.630	0.650	1,200,000	770,620	0.6422	0.143	0.140	0.147	0.140	0.145	5,388,277	0.1430	0.00%
2004-06-15	0	0.640	0.640	0.650	0.640	0.640	1,022,000	654,080	0.6400	0.143	0.143	0.145	0.143	0.143	4,589,016	0.1425	-1.54%
2004-06-14	0	0.650	0.640	0.660	0.640	0.660	1,104,400	721,944	0.6537	0.145	0.143	0.147	0.143	0.147	4,959,011	0.1456	0.00%
2004-06-11	0	0.650	0.660	0.670	0.650	0.660	1,200,000	786,700	0.6556	0.145	0.147	0.149	0.145	0.147	5,388,277	0.1460	-2.99%
2004-06-10	0	0.670	0.660	0.680	0.650	0.680	1,292,400	867,448	0.6712	0.149	0.147	0.151	0.145	0.151	5,803,174	0.1495	-2.90%
2004-06-09	0	0.690	0.680	0.690	0.670	0.690	520,000	350,440	0.6739	0.154	0.151	0.154	0.149	0.154	2,334,920	0.1501	2.99%
2004-06-08	0	0.670	0.670	0.680	0.670	0.670	71,838	48,040	0.6687	0.149	0.149	0.151	0.149	0.149	322,569	0.1489	-1.47%
2004-06-07	0	0.680	0.670	0.690	0.650	0.680	270,000	181,300	0.6715	0.151	0.149	0.154	0.145	0.151	1,212,362	0.1495	1.49%
2004-06-04	0	0.670	0.670	0.680	0.670	0.680	486,000	330,280	0.6796	0.149	0.149	0.151	0.149	0.151	2,182,252	0.1513	-1.47%
2004-06-03	0	0.680	0.670	0.680	0.670	0.690	914,000	620,160	0.6785	0.151	0.149	0.151	0.149	0.154	4,104,071	0.1511	0.00%
2004-06-02	0	0.680	0.670	0.690	0.650	0.680	1,190,000	796,500	0.6693	0.151	0.149	0.154	0.145	0.151	5,343,375	0.1491	4.62%
2004-06-01	0	0.650	0.650	0.660	0.650	0.660	496,000	323,860	0.6529	0.145	0.145	0.147	0.145	0.147	2,227,154	0.1454	0.00%
2004-05-31	0	0.650	0.640	0.660	0.640	0.650	260,000	168,700	0.6488	0.145	0.143	0.147	0.143	0.145	1,167,460	0.1445	1.56%
2004-05-28	0	0.640	0.640	0.650	0.640	0.650	206,000	132,440	0.6429	0.143	0.143	0.145	0.143	0.145	924,988	0.1432	-1.54%
2004-05-27	0	0.650	0.640	0.650	0.640	0.650	160,000	103,400	0.6463	0.145	0.143	0.145	0.143	0.145	718,437	0.1439	3.17%
2004-05-25	0	0.630	0.620	0.640	0.630	0.650	100,000	63,600	0.6360	0.140	0.138	0.143	0.140	0.145	449,023	0.1416	-1.56%
2004-05-24	0	0.640	0.630	0.650	0.630	0.640	260,000	166,300	0.6396	0.143	0.140	0.145	0.140	0.143	1,167,460	0.1424	1.59%
2004-05-21	0	0.630	0.610	0.640	0.610	0.630	390,000	243,900	0.6254	0.140	0.136	0.143	0.136	0.140	1,751,190	0.1393	3.28%
2004-05-20	0	0.610	0.610	0.620	0.600	0.610	110,000	67,000	0.6091	0.136	0.136	0.138	0.134	0.136	493,925	0.1356	0.00%
2004-05-19	0	0.610	0.600	0.620	0.600	0.610	350,000	210,500	0.6014	0.136	0.134	0.138	0.134	0.136	1,571,581	0.1339	1.67%
2004-05-18	0	0.600	0.570	0.620	0.580	0.600	381,120	226,360	0.5939	0.134	0.127	0.138	0.129	0.134	1,711,317	0.1323	0.00%
2004-05-17	0	0.600	0.600	0.610	0.580	0.620	590,000	348,700	0.5910	0.134	0.134	0.136	0.129	0.138	2,649,236	0.1316	-6.25%
2004-05-14	0	0.640	0.620	0.640	0.620	0.640	1,830,000	1,188,000	0.6492	0.143	0.138	0.143	0.138	0.143	8,217,122	0.1446	0.00%
2004-05-13	0	0.640	0.640	0.670	0.640	0.660	1,606,000	1,047,660	0.6523	0.143	0.143	0.149	0.143	0.147	7,211,311	0.1453	-3.03%
2004-05-12	0	0.660	0.640	0.670	0.650	0.660	910,000	599,900	0.6592	0.147	0.143	0.149	0.145	0.147	4,086,110	0.1468	1.54%
2004-05-11	0	0.650	0.630	0.660	0.630	0.650	884,000	570,200	0.6450	0.145	0.140	0.147	0.140	0.145	3,969,364	0.1437	1.56%
2004-05-10	0	0.640	0.650	0.660	0.630	0.650	480,000	308,960	0.6437	0.143	0.145	0.147	0.140	0.145	2,155,311	0.1433	-3.03%
2004-05-07	0	0.660	0.660	0.670	0.650	0.660	310,000	204,500	0.6597	0.147	0.147	0.149	0.145	0.147	1,391,972	0.1469	0.00%
2004-05-06	0	0.660	0.650	0.680	0.660	0.670	1,260,000	841,600	0.6679	0.147	0.145	0.151	0.147	0.149	5,657,691	0.1488	0.00%
2004-05-05	0	0.660	0.640	0.660	0.640	0.660	920,000	599,000	0.6511	0.147	0.143	0.147	0.143	0.147	4,131,012	0.1450	0.00%
2004-05-04	0	0.660	0.660	0.670	0.650	0.660	350,000	230,000	0.6571	0.147	0.147	0.149	0.145	0.147	1,571,581	0.1463	6.45%
2004-05-03	0	0.620	0.620	0.660	0.620	0.630	70,000	43,900	0.6271	0.138	0.138	0.147	0.138	0.140	314,316	0.1397	-4.62%
2004-04-30	0	0.650	0.640	0.660	0.640	0.650	266,000	171,940	0.6464	0.145	0.143	0.147	0.143	0.145	1,194,401	0.1440	-1.52%
2004-04-29	0	0.660	0.650	0.670	0.660	0.660	100,000	66,000	0.6600	0.147	0.145	0.149	0.147	0.147	449,023	0.1470	-1.49%
2004-04-28	0	0.670	0.670	0.690	0.660	0.680	700,000	473,600	0.6766	0.149	0.149	0.154	0.147	0.151	3,143,162	0.1507	-1.47%
2004-04-27	0	0.680	0.660	0.690	0.670	0.680	626,000	425,180	0.6792	0.151	0.147	0.154	0.149	0.151	2,810,884	0.1513	1.49%
2004-04-26	0	0.670	0.670	0.690	0.660	0.690	202,000	136,420	0.6753	0.149	0.149	0.154	0.147	0.154	907,027	0.1504	0.00%
2004-04-23	0	0.670	0.650	0.680	0.650	0.670	304,000	200,800	0.6605	0.149	0.145	0.151	0.145	0.149	1,365,030	0.1471	1.52%
2004-04-22	0	0.660	0.650	0.670	0.650	0.660	500,000	326,000	0.6520	0.147	0.145	0.149	0.145	0.147	2,245,115	0.1452	3.13%
2004-04-21	0	0.640	0.640	0.670	0.640	0.660	1,108,000	721,640	0.6513	0.143	0.143	0.149	0.143	0.147	4,975,176	0.1450	-3.03%
2004-04-20	0	0.660	0.650	0.670	0.660	0.680	1,264,000	843,840	0.6676	0.147	0.145	0.149	0.147	0.151	5,675,652	0.1487	-1.49%
2004-04-19	0	0.670	0.660	0.680	0.670	0.680	714,000	480,480	0.6729	0.149	0.147	0.151	0.149	0.151	3,206,025	0.1499	-2.90%
2004-04-16	0	0.690	0.670	0.690	-	-	0	0	-	0.154	0.149	0.154	-	-	0	-	0.00%
2004-04-15	0	0.690	0.670	0.690	0.660	0.690	156,000	105,180	0.6742	0.154	0.149	0.154	0.147	0.154	700,476	0.1502	2.99%
2004-04-14	0	0.670	0.660	0.670	0.670	0.710	410,000	281,900	0.6876	0.149	0.147	0.149	0.149	0.158	1,840,995	0.1531	-4.29%
2004-04-13	0	0.700	0.690	0.700	0.680	0.700	208,000	144,340	0.6939	0.156	0.154	0.156	0.151	0.156	933,968	0.1545	0.00%
2004-04-08	0	0.700	0.700	0.710	0.700	0.710	460,000	325,000	0.7065	0.156	0.156	0.158	0.156	0.158	2,065,506	0.1573	-1.41%
2004-04-07	0	0.710	0.690	0.720	0.690	0.710	1,280,000	894,700	0.6990	0.158	0.154	0.160	0.154	0.158	5,747,495	0.1557	1.43%
2004-04-06	0	0.700	0.680	0.700	0.670	0.700	664,000	461,320	0.6948	0.156	0.151	0.156	0.149	0.156	2,981,513	0.1547	1.45%
2004-04-02	0	0.690	0.670	0.690	0.690	0.690	30,000	20,700	0.6900	0.154	0.149	0.154	0.154	0.154	134,707	0.1537	1.47%
2004-04-01	0	0.680	0.670	0.690	0.670	0.680	270,000	183,200	0.6785	0.151	0.149	0.154	0.149	0.151	1,212,362	0.1511	-1.45%
2004-03-31	0	0.690	0.680	0.690	0.680	0.690	1,496,800	1,031,544	0.6892	0.154	0.151	0.154	0.151	0.154	6,720,977	0.1535	0.00%
2004-03-30	0	0.690	0.670	0.690	0.670	0.690	542,000	370,020	0.6827	0.154	0.149	0.154	0.149	0.154	2,433,705	0.1520	2.99%
2004-03-29	0	0.670	0.650	0.690	0.650	0.670	470,000	314,500	0.6691	0.149	0.145	0.154	0.145	0.149	2,110,408	0.1490	0.00%
2004-03-26	0	0.670	0.660	0.690	0.660	0.670	126,000	83,560	0.6632	0.149	0.147	0.154	0.147	0.149	565,769	0.1477	0.00%
2004-03-25	0	0.670	0.660	0.690	0.660	0.670	230,000	153,700	0.6683	0.149	0.147	0.154	0.147	0.149	1,032,753	0.1488	0.00%
2004-03-24	0	0.670	0.650	0.680	0.650	0.670	14,282,000	9,283,900	0.6500	0.149	0.145	0.151	0.145	0.149	64,129,475	0.1448	1.52%
2004-03-23	0	0.660	0.650	0.670	0.650	0.660	190,000	125,200	0.6589	0.147	0.145	0.149	0.145	0.147	853,144	0.1468	0.00%
2004-03-22	0	0.660	0.650	0.670	0.660	0.660	50,000	33,000	0.6600	0.147	0.145	0.149	0.147	0.147	224,512	0.1470	0.00%
2004-03-19	0	0.660	0.650	0.660	0.650	0.670	701,120	462,446	0.6596	0.147	0.145	0.147	0.145	0.149	3,148,191	0.1469	0.00%
2004-03-18	0	0.660	0.660	0.690	0.660	0.660	60,000	39,600	0.6600	0.147	0.147	0.154	0.147	0.147	269,414	0.1470	-2.94%
2004-03-17	0	0.680	0.670	0.680	0.650	0.680	194,000	131,320	0.6769	0.151	0.149	0.151	0.145	0.151	871,105	0.1508	4.62%
2004-03-16	0	0.650	0.650	0.670	0.640	0.640	40,000	25,600	0.6400	0.145	0.145	0.149	0.143	0.143	179,609	0.1425	-1.52%
2004-03-15	0	0.660	0.660	0.680	0.660	0.660	3,432	2,179	0.6349	0.147	0.147	0.151	0.147	0.147	15,410	0.1414	3.13%
2004-03-12	0	0.640	0.640	0.650	0.630	0.630	126,000	79,380	0.6300	0.143	0.143	0.145	0.140	0.140	565,769	0.1403	-3.03%
2004-03-11	0	0.660	0.650	0.660	0.650	0.660	1,018,000	666,880	0.6551	0.147	0.145	0.147	0.145	0.147	4,571,055	0.1459	-2.94%
2004-03-10	0	0.680	0.670	0.690	0.670	0.690	372,000	250,160	0.6725	0.151	0.149	0.154	0.149	0.154	1,670,366	0.1498	0.00%
2004-03-09	0	0.680	0.650	0.690	0.680	0.700	846,000	584,240	0.6906	0.151	0.145	0.154	0.151	0.156	3,798,735	0.1538	-2.86%
2004-03-08	0	0.700	0.690	0.700	0.700	0.710	3,800,000	2,674,500	0.7038	0.156	0.154	0.156	0.156	0.158	17,062,877	0.1567	0.00%
2004-03-05	0	0.700	0.700	0.710	0.690	0.700	582,000	404,980	0.6958	0.156	0.156	0.158	0.154	0.156	2,613,314	0.1550	-1.41%
2004-03-04	0	0.710	0.700	0.710	0.700	0.710	294,128	205,993	0.7004	0.158	0.156	0.158	0.156	0.158	1,320,703	0.1560	1.43%
2004-03-03	0	0.700	0.700	0.710	0.690	0.700	360,000	249,400	0.6928	0.156	0.156	0.158	0.154	0.156	1,616,483	0.1543	-1.41%
2004-03-02	0	0.710	0.700	0.710	0.700	0.730	1,330,000	953,500	0.7169	0.158	0.156	0.158	0.156	0.163	5,972,007	0.1597	-2.74%
2004-03-01	0	0.730	0.720	0.740	0.720	0.730	928,000	674,460	0.7268	0.163	0.160	0.165	0.160	0.163	4,166,934	0.1619	0.00%
2004-02-27	0	0.730	0.720	0.730	0.720	0.740	1,577,409	1,144,498	0.7256	0.163	0.160	0.163	0.160	0.165	7,082,930	0.1616	0.00%
2004-02-26	0	0.730	0.720	0.730	0.720	0.730	1,616,000	1,167,580	0.7225	0.163	0.160	0.163	0.160	0.163	7,256,213	0.1609	0.00%
2004-02-25	0	0.730	0.720	0.730	0.720	0.740	840,000	615,700	0.7330	0.163	0.160	0.163	0.160	0.165	3,771,794	0.1632	0.00%
2004-02-24	0	0.730	0.720	0.730	0.720	0.740	1,420,000	1,038,900	0.7316	0.163	0.160	0.163	0.160	0.165	6,376,128	0.1629	1.39%
2004-02-23	0	0.720	0.710	0.730	0.720	0.720	1,064,000	766,080	0.7200	0.160	0.158	0.163	0.160	0.160	4,777,606	0.1603	0.00%
2004-02-20	0	0.720	0.720	0.730	0.720	0.730	1,694,000	1,225,380	0.7234	0.160	0.160	0.163	0.160	0.163	7,606,451	0.1611	0.00%
2004-02-19	0	0.720	0.710	0.720	0.700	0.720	2,494,015	1,791,070	0.7181	0.160	0.158	0.160	0.156	0.160	11,198,703	0.1599	1.41%
2004-02-18	0	0.710	0.710	0.720	0.710	0.720	1,138,000	809,580	0.7114	0.158	0.158	0.160	0.158	0.160	5,109,883	0.1584	0.00%
2004-02-17	0	0.710	0.700	0.720	0.700	0.710	1,224,000	865,920	0.7075	0.158	0.156	0.160	0.156	0.158	5,496,042	0.1576	0.00%
2004-02-16	0	0.710	0.710	0.720	0.700	0.730	2,928,000	2,084,640	0.7120	0.158	0.158	0.160	0.156	0.163	13,147,396	0.1586	-2.74%
2004-02-13	0	0.730	0.720	0.730	0.710	0.730	3,234,000	2,334,720	0.7219	0.163	0.160	0.163	0.158	0.163	14,521,406	0.1608	2.82%
2004-02-12	0	0.710	0.700	0.710	0.690	0.730	4,816,000	3,408,900	0.7078	0.158	0.156	0.158	0.154	0.163	21,624,951	0.1576	2.90%
2004-02-11	0	0.690	0.680	0.690	0.680	0.700	790,000	545,800	0.6909	0.154	0.151	0.154	0.151	0.156	3,547,282	0.1539	0.00%
2004-02-10	0	0.690	0.690	0.700	0.680	0.700	4,560,447	3,084,951	0.6765	0.154	0.154	0.156	0.151	0.156	20,477,459	0.1507	4.55%
2004-02-09	0	0.660	0.660	0.670	-	-	0	0	-	0.147	0.147	0.149	-	-	0	-	0.00%
2004-02-06	0	0.660	0.660	0.670	0.650	0.670	650,000	428,400	0.6591	0.147	0.147	0.149	0.145	0.149	2,918,650	0.1468	0.00%
2004-02-05	0	0.660	0.650	0.670	0.650	0.660	1,566,000	1,021,260	0.6521	0.147	0.145	0.149	0.145	0.147	7,031,701	0.1452	0.00%
2004-02-04	0	0.660	0.660	0.670	0.660	0.660	264,000	174,240	0.6600	0.147	0.147	0.149	0.147	0.147	1,185,421	0.1470	0.00%
2004-02-03	0	0.660	0.650	0.670	0.650	0.660	736,000	480,960	0.6535	0.147	0.145	0.149	0.145	0.147	3,304,810	0.1455	1.54%
2004-02-02	0	0.650	0.640	0.660	0.650	0.650	340,000	221,000	0.6500	0.145	0.143	0.147	0.145	0.145	1,526,678	0.1448	-1.52%
2004-01-30	0	0.660	0.650	0.680	0.660	0.660	50,000	33,000	0.6600	0.147	0.145	0.151	0.147	0.147	224,512	0.1470	0.00%
2004-01-29	0	0.660	0.650	0.660	0.650	0.660	434,000	283,100	0.6523	0.147	0.145	0.147	0.145	0.147	1,948,760	0.1453	0.00%
2004-01-28	0	0.660	0.660	0.670	0.660	0.660	275,993	182,056	0.6596	0.147	0.147	0.149	0.147	0.147	1,239,272	0.1469	-4.35%
2004-01-27	0	0.690	0.670	0.690	0.670	0.690	800,000	543,060	0.6788	0.154	0.149	0.154	0.149	0.154	3,592,185	0.1512	0.00%
2004-01-26	0	0.690	0.690	0.700	0.690	0.700	994,000	688,960	0.6931	0.154	0.154	0.156	0.154	0.156	4,463,289	0.1544	1.47%
2004-01-21	0	0.680	0.680	0.690	0.670	0.690	995,024	672,015	0.6754	0.151	0.151	0.154	0.149	0.154	4,467,887	0.1504	0.00%
2004-01-20	0	0.680	0.680	0.690	0.660	0.680	460,000	310,240	0.6744	0.151	0.151	0.154	0.147	0.151	2,065,506	0.1502	3.03%
2004-01-19	0	0.660	0.660	0.670	0.650	0.680	772,512	509,867	0.6600	0.147	0.147	0.149	0.145	0.151	3,468,757	0.1470	0.00%
2004-01-16	0	0.660	0.660	0.670	0.660	0.660	885,520	584,382	0.6599	0.147	0.147	0.149	0.147	0.147	3,976,189	0.1470	-1.49%
2004-01-15	0	0.670	0.670	0.680	0.670	0.680	1,112,000	749,140	0.6737	0.149	0.149	0.151	0.149	0.151	4,993,137	0.1500	-2.90%
2004-01-14	0	0.690	0.680	0.690	0.680	0.700	442,000	306,040	0.6924	0.154	0.151	0.154	0.151	0.156	1,984,682	0.1542	0.00%
2004-01-13	0	0.690	0.670	0.690	0.660	0.720	1,768,000	1,214,940	0.6872	0.154	0.149	0.154	0.147	0.160	7,938,728	0.1530	-1.43%
2004-01-12	0	0.700	0.700	0.710	0.670	0.720	1,789,760	1,246,299	0.6963	0.156	0.156	0.158	0.149	0.160	8,036,435	0.1551	2.94%
2004-01-09	0	0.680	0.670	0.690	0.660	0.680	6,460,000	4,354,800	0.6741	0.151	0.149	0.154	0.147	0.151	29,006,891	0.1501	3.03%
2004-01-08	0	0.660	0.650	0.660	0.610	0.670	7,684,000	4,902,660	0.6380	0.147	0.145	0.147	0.136	0.149	34,502,933	0.1421	6.45%
2004-01-07	0	0.620	0.610	0.630	0.570	0.630	5,240,000	3,168,680	0.6047	0.138	0.136	0.140	0.127	0.140	23,528,809	0.1347	6.90%
2004-01-06	0	0.580	0.570	0.580	0.560	0.580	1,906,000	1,082,380	0.5679	0.129	0.127	0.129	0.125	0.129	8,558,380	0.1265	5.45%
2004-01-05	0	0.550	0.550	0.560	0.530	0.550	1,200,000	652,640	0.5439	0.122	0.122	0.125	0.118	0.122	5,388,277	0.1211	1.85%
2004-01-02	0	0.540	0.540	0.550	0.530	0.540	2,140,000	1,153,180	0.5389	0.120	0.120	0.122	0.118	0.120	9,609,094	0.1200	0.00%
2003-12-31	0	0.540	0.540	0.550	0.530	0.550	266,000	143,380	0.5390	0.120	0.120	0.122	0.118	0.122	1,194,401	0.1200	0.00%
2003-12-30	0	0.540	0.530	0.540	0.520	0.540	220,000	116,900	0.5314	0.120	0.118	0.120	0.116	0.120	987,851	0.1183	1.89%
2003-12-29	0	0.530	0.530	0.540	0.520	0.540	417,019	220,879	0.5297	0.118	0.118	0.120	0.116	0.120	1,872,512	0.1180	-1.85%
2003-12-24	0	0.540	0.540	0.550	0.530	0.540	242,000	128,880	0.5326	0.120	0.120	0.122	0.118	0.120	1,086,636	0.1186	0.00%
2003-12-23	0	0.540	0.540	0.550	0.520	0.530	253,200	134,140	0.5298	0.120	0.120	0.122	0.116	0.118	1,136,926	0.1180	0.00%
2003-12-22	0	0.540	0.540	0.550	0.530	0.540	470,000	253,300	0.5389	0.120	0.120	0.122	0.118	0.120	2,110,408	0.1200	0.00%
2003-12-19	0	0.540	0.530	0.550	0.540	0.540	4,436,317	2,395,515	0.5400	0.120	0.118	0.122	0.120	0.120	19,920,087	0.1203	-1.82%
2003-12-18	0	0.550	0.530	0.560	0.540	0.550	1,004,000	551,300	0.5491	0.122	0.118	0.125	0.120	0.122	4,508,192	0.1223	1.85%
2003-12-17	0	0.540	0.540	0.550	0.540	0.550	570,000	312,000	0.5474	0.120	0.120	0.122	0.120	0.122	2,559,432	0.1219	0.00%
2003-12-16	0	0.540	0.530	0.550	0.540	0.550	2,826,000	1,552,100	0.5492	0.120	0.118	0.122	0.120	0.122	12,689,392	0.1223	-1.82%
2003-12-15	0	0.550	0.540	0.550	0.540	0.560	1,102,000	605,380	0.5493	0.122	0.120	0.122	0.120	0.125	4,948,234	0.1223	0.00%
2003-12-12	0	0.550	0.540	0.560	0.530	0.550	464,000	250,860	0.5406	0.122	0.120	0.125	0.118	0.122	2,083,467	0.1204	1.85%
2003-12-11	0	0.540	0.530	0.550	0.530	0.550	668,000	362,200	0.5422	0.120	0.118	0.122	0.118	0.122	2,999,474	0.1208	1.89%
2003-12-10	0	0.530	0.530	0.540	0.520	0.530	1,848,000	979,140	0.5298	0.118	0.118	0.120	0.116	0.118	8,297,946	0.1180	0.00%
2003-12-09	0	0.530	0.530	0.540	0.520	0.530	1,941,038	1,019,518	0.5252	0.118	0.118	0.120	0.116	0.118	8,715,709	0.1170	1.92%
2003-12-08	0	0.520	0.520	0.530	0.520	0.530	408,000	215,940	0.5293	0.116	0.116	0.118	0.116	0.118	1,832,014	0.1179	-1.89%
2003-12-05	0	0.530	0.520	0.540	0.520	0.530	661,324	348,029	0.5263	0.118	0.116	0.120	0.116	0.118	2,969,497	0.1172	0.00%
2003-12-04	0	0.530	0.520	0.540	0.520	0.540	2,406,000	1,276,120	0.5304	0.118	0.116	0.120	0.116	0.120	10,803,495	0.1181	-1.85%
2003-12-03	0	0.540	0.530	0.550	0.540	0.560	940,000	514,100	0.5469	0.120	0.118	0.122	0.120	0.125	4,220,817	0.1218	-3.57%
2003-12-02	0	0.560	0.560	0.570	0.540	0.560	5,632,000	3,124,460	0.5548	0.125	0.125	0.127	0.120	0.125	25,288,980	0.1236	5.66%
2003-12-01	0	0.530	0.530	0.540	0.520	0.530	1,534,000	812,820	0.5299	0.118	0.118	0.120	0.116	0.118	6,888,014	0.1180	0.00%
2003-11-28	0	0.530	0.520	0.540	0.530	0.530	1,286,000	681,580	0.5300	0.118	0.116	0.120	0.118	0.118	5,774,437	0.1180	0.00%
2003-11-27	0	0.530	0.530	0.540	0.530	0.530	218,000	115,540	0.5300	0.118	0.118	0.120	0.118	0.118	978,870	0.1180	0.00%
2003-11-26	0	0.530	0.530	0.540	0.520	0.540	2,150,000	1,139,600	0.5300	0.118	0.118	0.120	0.116	0.120	9,653,996	0.1180	0.00%
2003-11-25	0	0.530	0.520	0.540	0.520	0.530	439,600	231,924	0.5276	0.118	0.116	0.120	0.116	0.118	1,973,905	0.1175	0.00%
2003-11-24	0	0.530	0.530	0.540	0.530	0.530	630,000	333,900	0.5300	0.118	0.118	0.120	0.118	0.118	2,828,845	0.1180	0.00%
2003-11-21	0	0.530	0.520	0.540	0.520	0.530	1,198,000	631,460	0.5271	0.118	0.116	0.120	0.116	0.118	5,379,296	0.1174	0.00%
2003-11-20	0	0.530	0.530	0.540	0.530	0.530	448,000	237,440	0.5300	0.118	0.118	0.120	0.118	0.118	2,011,623	0.1180	0.00%
2003-11-19	0	0.530	0.530	0.540	0.520	0.530	320,000	169,400	0.5294	0.118	0.118	0.120	0.116	0.118	1,436,874	0.1179	0.00%
2003-11-18	0	0.530	0.530	0.540	0.520	0.530	1,124,904	595,463	0.5293	0.118	0.118	0.120	0.116	0.118	5,051,079	0.1179	0.00%
2003-11-17	0	0.530	0.520	0.530	0.520	0.530	816,000	429,180	0.5260	0.118	0.116	0.118	0.116	0.118	3,664,028	0.1171	1.92%
2003-11-14	0	0.520	0.520	0.530	0.520	0.530	562,600	295,534	0.5253	0.116	0.116	0.118	0.116	0.118	2,526,204	0.1170	-1.89%
2003-11-13	0	0.530	0.530	0.540	0.520	0.530	534,000	281,180	0.5266	0.118	0.118	0.120	0.116	0.118	2,397,783	0.1173	1.92%
2003-11-12	0	0.520	0.510	0.530	0.510	0.520	500,000	258,160	0.5163	0.116	0.114	0.118	0.114	0.116	2,245,115	0.1150	1.96%
2003-11-11	0	0.510	0.510	0.520	0.510	0.510	556,000	283,560	0.5100	0.114	0.114	0.116	0.114	0.114	2,496,568	0.1136	-1.92%
2003-11-10	0	0.520	0.510	0.530	0.500	0.520	1,210,638	620,193	0.5123	0.116	0.114	0.118	0.111	0.116	5,436,044	0.1141	4.00%
2003-11-07	0	0.500	0.500	0.510	0.500	0.500	1,034,000	517,000	0.5000	0.111	0.111	0.114	0.111	0.111	4,642,899	0.1114	-1.96%
2003-11-06	0	0.510	0.500	0.510	0.500	0.510	500,000	250,760	0.5015	0.114	0.111	0.114	0.111	0.114	2,245,115	0.1117	2.00%
2003-11-05	0	0.500	0.500	0.510	0.500	0.500	1,313,000	656,470	0.5000	0.111	0.111	0.114	0.111	0.111	5,895,673	0.1113	0.00%
2003-11-04	0	0.500	0.500	0.510	0.490	0.500	453,019	226,129	0.4992	0.111	0.111	0.114	0.109	0.111	2,034,160	0.1112	2.04%
2003-11-03	0	0.490	0.490	0.500	0.490	0.510	3,758,344	1,881,362	0.5006	0.109	0.109	0.111	0.109	0.114	16,875,832	0.1115	-3.92%
2003-10-31	0	0.510	0.500	0.510	0.500	0.510	900,000	455,600	0.5062	0.114	0.111	0.114	0.111	0.114	4,041,208	0.1127	-1.92%
2003-10-30	0	0.520	0.510	0.520	0.510	0.520	658,520	335,850	0.5100	0.116	0.114	0.116	0.114	0.116	2,956,907	0.1136	1.96%
2003-10-29	0	0.510	0.510	0.520	0.510	0.520	530,000	275,180	0.5192	0.114	0.114	0.116	0.114	0.116	2,379,822	0.1156	-1.92%
2003-10-28	0	0.520	0.510	0.520	0.510	0.520	270,000	140,200	0.5193	0.116	0.114	0.116	0.114	0.116	1,212,362	0.1156	1.96%
2003-10-27	0	0.510	0.510	0.520	0.510	0.510	158,606	80,865	0.5098	0.114	0.114	0.116	0.114	0.114	712,178	0.1135	0.00%
2003-10-24	0	0.510	0.510	0.520	0.500	0.510	1,691,083	862,198	0.5098	0.114	0.114	0.116	0.111	0.114	7,593,353	0.1135	0.00%
2003-10-23	0	0.510	0.510	0.520	0.510	0.520	5,618,000	2,882,660	0.5131	0.114	0.114	0.116	0.114	0.116	25,226,116	0.1143	-1.92%
2003-10-22	0	0.520	0.520	0.530	0.520	0.530	1,055,059	548,848	0.5202	0.116	0.116	0.118	0.116	0.118	4,737,458	0.1159	-1.89%
2003-10-21	0	0.530	0.520	0.530	0.520	0.530	1,517,565	791,331	0.5214	0.118	0.116	0.118	0.116	0.118	6,814,217	0.1161	1.92%
2003-10-20	0	0.520	0.520	0.540	0.510	0.530	3,977,595	2,050,706	0.5156	0.116	0.116	0.120	0.114	0.118	17,860,319	0.1148	1.96%
2003-10-17	0	0.510	0.510	0.530	0.510	0.520	2,419,000	1,237,970	0.5118	0.114	0.114	0.118	0.114	0.116	10,861,868	0.1140	0.00%
2003-10-16	0	0.510	0.500	0.510	0.500	0.510	622,000	316,800	0.5093	0.114	0.111	0.114	0.111	0.114	2,792,924	0.1134	-1.92%
2003-10-15	0	0.520	0.500	0.520	0.500	0.520	2,186,000	1,114,680	0.5099	0.116	0.111	0.116	0.111	0.116	9,815,644	0.1136	4.00%
2003-10-14	0	0.500	0.500	0.510	0.500	0.520	4,312,000	2,190,320	0.5080	0.111	0.111	0.114	0.111	0.116	19,361,875	0.1131	-3.85%
2003-10-13	0	0.520	0.520	0.530	0.510	0.530	1,616,000	842,420	0.5213	0.116	0.116	0.118	0.114	0.118	7,256,213	0.1161	4.00%
2003-10-10	0	0.500	0.500	0.510	0.500	0.520	1,708,000	870,360	0.5096	0.111	0.111	0.114	0.111	0.116	7,669,314	0.1135	-1.96%
2003-10-09	0	0.510	0.510	0.520	0.500	0.520	1,408,400	717,580	0.5095	0.114	0.114	0.116	0.111	0.116	6,324,041	0.1135	2.00%
2003-10-08	0	0.500	0.500	0.510	0.500	0.540	3,874,000	1,968,760	0.5082	0.111	0.111	0.114	0.111	0.120	17,395,154	0.1132	-5.66%
2003-10-07	0	0.530	0.530	0.540	0.520	0.550	2,018,000	1,061,280	0.5259	0.118	0.118	0.120	0.116	0.122	9,061,286	0.1171	-1.85%
2003-10-06	0	0.540	0.540	0.550	0.540	0.570	6,289,065	3,493,713	0.5555	0.120	0.120	0.122	0.120	0.127	28,239,353	0.1237	1.89%
2003-10-03	0	0.530	0.530	0.540	0.510	0.540	4,324,661	2,286,984	0.5288	0.118	0.118	0.120	0.114	0.120	19,418,726	0.1178	6.00%
2003-10-02	0	0.500	0.500	0.510	0.500	0.510	976,200	489,494	0.5014	0.111	0.111	0.114	0.111	0.114	4,383,363	0.1117	0.00%
2003-09-30	0	0.500	0.495	0.510	0.490	0.500	1,204,816	597,445	0.4959	0.111	0.110	0.114	0.109	0.111	5,409,902	0.1104	3.09%
2003-09-29	0	0.485	0.490	0.495	0.485	0.495	270,000	132,310	0.4900	0.108	0.109	0.110	0.108	0.110	1,212,362	0.1091	-1.02%
2003-09-26	0	0.490	0.490	0.495	0.485	0.500	1,356,000	665,650	0.4909	0.109	0.109	0.110	0.108	0.111	6,088,753	0.1093	-2.00%
2003-09-25	0	0.500	0.500	0.510	0.490	0.530	6,018,000	3,058,360	0.5082	0.111	0.111	0.114	0.109	0.118	27,022,209	0.1132	-1.96%
2003-09-24	0	0.510	0.500	0.510	0.450	0.540	20,355,204	9,557,573	0.4695	0.114	0.111	0.114	0.100	0.120	91,399,563	0.1046	12.09%
2003-09-23	0	0.455	0.450	0.465	0.450	0.460	1,352,607	617,508	0.4565	0.101	0.100	0.104	0.100	0.102	6,073,518	0.1017	1.11%
2003-09-22	0	0.450	0.450	0.460	0.450	0.465	2,058,132	932,827	0.4532	0.100	0.100	0.102	0.100	0.104	9,241,488	0.1009	-3.23%
2003-09-19	0	0.465	0.455	0.470	0.455	0.475	4,064,000	1,879,170	0.4624	0.104	0.101	0.105	0.101	0.106	18,248,298	0.1030	1.09%
2003-09-18	0	0.460	0.460	0.470	0.460	0.470	2,014,000	940,760	0.4671	0.102	0.102	0.105	0.102	0.105	9,043,325	0.1040	-2.13%
2003-09-17	0	0.470	0.465	0.470	0.450	0.475	3,751,808	1,745,837	0.4653	0.105	0.104	0.105	0.100	0.106	16,846,484	0.1036	2.17%
2003-09-16	0	0.460	0.450	0.460	0.445	0.460	3,090,000	1,391,230	0.4502	0.102	0.100	0.102	0.099	0.102	13,874,813	0.1003	2.22%
2003-09-15	0	0.450	0.450	0.455	0.425	0.450	3,014,000	1,332,420	0.4421	0.100	0.100	0.101	0.095	0.100	13,533,555	0.0985	5.88%
2003-09-11	0	0.425	0.420	0.430	0.420	0.425	10,492,000	4,457,740	0.4249	0.095	0.094	0.096	0.094	0.095	47,111,501	0.0946	1.19%
2003-09-10	0	0.420	0.420	0.425	0.415	0.420	3,454,000	1,449,930	0.4198	0.094	0.094	0.095	0.092	0.094	15,509,257	0.0935	-1.18%
2003-09-09	0	0.425	0.425	0.435	0.425	0.440	5,146,000	2,236,850	0.4347	0.095	0.095	0.097	0.095	0.098	23,106,727	0.0968	-3.41%
2003-09-08	0	0.440	0.435	0.440	0.425	0.440	4,728,297	2,054,207	0.4344	0.098	0.097	0.098	0.095	0.098	21,231,145	0.0968	2.33%
2003-09-05	0	0.430	0.425	0.435	0.420	0.430	5,009,679	2,130,204	0.4252	0.096	0.095	0.097	0.094	0.096	22,494,615	0.0947	1.18%
2003-09-04	0	0.425	0.420	0.425	0.420	0.440	4,004,600	1,714,706	0.4282	0.095	0.094	0.095	0.094	0.098	17,981,578	0.0954	-3.41%
2003-09-03	0	0.440	0.435	0.440	0.415	0.440	11,687,200	4,995,800	0.4275	0.098	0.097	0.098	0.092	0.098	52,478,225	0.0952	4.76%
2003-09-02	0	0.420	0.415	0.420	0.415	0.420	2,934,259	1,231,877	0.4198	0.094	0.092	0.094	0.092	0.094	13,175,500	0.0935	0.00%
2003-09-01	0	0.420	0.415	0.425	0.415	0.420	5,046,000	2,119,190	0.4200	0.094	0.092	0.095	0.092	0.094	22,657,704	0.0935	1.20%
2003-08-29	0	0.415	0.415	0.420	0.415	0.420	1,510,000	629,000	0.4166	0.092	0.092	0.094	0.092	0.094	6,780,248	0.0928	-1.19%
2003-08-28	0	0.420	0.415	0.420	0.415	0.420	1,211,387	503,121	0.4153	0.094	0.092	0.094	0.092	0.094	5,439,407	0.0925	1.20%
2003-08-27	0	0.415	0.420	0.425	0.415	0.425	2,298,000	965,230	0.4200	0.092	0.094	0.095	0.092	0.095	10,318,550	0.0935	-1.19%
2003-08-26	0	0.420	0.415	0.420	0.410	0.420	1,624,631	672,573	0.4140	0.094	0.092	0.094	0.091	0.094	7,294,968	0.0922	0.00%
2003-08-25	0	0.420	0.415	0.420	0.415	0.450	10,836,000	4,683,170	0.4322	0.094	0.092	0.094	0.092	0.100	48,656,140	0.0963	-8.70%
2003-08-22	0	0.460	0.455	0.460	0.425	0.475	29,050,000	13,094,870	0.4508	0.102	0.101	0.102	0.095	0.106	130,441,203	0.1004	9.52%
2003-08-21	0	0.420	0.420	0.425	0.410	0.425	1,436,000	601,120	0.4186	0.094	0.094	0.095	0.091	0.095	6,447,971	0.0932	1.20%
2003-08-20	0	0.415	0.415	0.425	0.415	0.420	1,275,040	531,206	0.4166	0.092	0.092	0.095	0.092	0.094	5,725,224	0.0928	0.00%
2003-08-19	0	0.415	0.415	0.425	0.415	0.425	4,558,000	1,919,890	0.4212	0.092	0.092	0.095	0.092	0.095	20,466,472	0.0938	0.00%
2003-08-18	0	0.415	0.405	0.415	0.405	0.415	3,392,904	1,390,904	0.4099	0.092	0.090	0.092	0.090	0.092	15,234,922	0.0913	2.47%
2003-08-15	0	0.405	0.405	0.410	0.405	0.410	1,330,364	542,968	0.4081	0.090	0.090	0.091	0.090	0.091	5,973,641	0.0909	-1.22%
2003-08-14	0	0.410	0.400	0.410	0.400	0.410	1,412,000	570,860	0.4043	0.091	0.089	0.091	0.089	0.091	6,340,206	0.0900	1.23%
2003-08-13	0	0.405	0.405	0.410	0.400	0.410	3,639,437	1,478,805	0.4063	0.090	0.090	0.091	0.089	0.091	16,341,912	0.0905	1.25%
2003-08-12	0	0.400	0.395	0.400	0.400	0.420	1,332,000	536,800	0.4030	0.089	0.088	0.089	0.089	0.094	5,980,987	0.0898	-1.23%
2003-08-11	0	0.405	0.405	0.410	0.390	0.420	1,958,000	792,620	0.4048	0.090	0.090	0.091	0.087	0.094	8,791,872	0.0902	3.85%
2003-08-08	0	0.390	0.390	0.395	0.390	0.395	480,000	188,300	0.3923	0.087	0.087	0.088	0.087	0.088	2,155,311	0.0874	0.00%
2003-08-07	0	0.390	0.390	0.395	0.390	0.390	90,000	35,100	0.3900	0.087	0.087	0.088	0.087	0.087	404,121	0.0869	0.00%
2003-08-06	0	0.390	0.390	0.395	0.390	0.395	746,000	290,990	0.3901	0.087	0.087	0.088	0.087	0.088	3,349,712	0.0869	0.00%
2003-08-05	0	0.390	0.385	0.390	0.390	0.405	2,780,000	1,092,900	0.3931	0.087	0.086	0.087	0.087	0.090	12,482,841	0.0876	-3.70%
2003-08-04	0	0.405	0.400	0.410	0.395	0.430	4,288,000	1,752,600	0.4087	0.090	0.089	0.091	0.088	0.096	19,254,109	0.0910	2.53%
2003-08-01	0	0.395	0.390	0.395	0.390	0.395	570,934	223,241	0.3910	0.088	0.087	0.088	0.087	0.088	2,563,625	0.0871	0.00%
2003-07-31	0	0.395	0.385	0.395	0.385	0.395	1,010,000	394,280	0.3904	0.088	0.086	0.088	0.086	0.088	4,535,133	0.0869	1.28%
2003-07-30	0	0.390	0.390	0.395	0.390	0.390	978,000	381,420	0.3900	0.087	0.087	0.088	0.087	0.087	4,391,446	0.0869	-2.50%
2003-07-29	0	0.400	0.390	0.400	0.390	0.400	418,000	165,630	0.3962	0.089	0.087	0.089	0.087	0.089	1,876,916	0.0882	2.56%
2003-07-28	0	0.390	0.390	0.395	0.385	0.395	500,722	196,202	0.3918	0.087	0.087	0.088	0.086	0.088	2,248,357	0.0873	0.00%
2003-07-25	0	0.390	0.385	0.395	0.385	0.390	217,839	84,781	0.3892	0.087	0.086	0.088	0.086	0.087	978,147	0.0867	0.00%
2003-07-24	0	0.390	0.390	0.395	0.385	0.390	711,520	276,055	0.3880	0.087	0.087	0.088	0.086	0.087	3,194,889	0.0864	0.00%
2003-07-23	0	0.390	0.390	0.395	0.385	0.390	689,000	268,525	0.3897	0.087	0.087	0.088	0.086	0.087	3,093,769	0.0868	0.00%
2003-07-22	0	0.390	0.385	0.390	0.385	0.390	450,000	174,750	0.3883	0.087	0.086	0.087	0.086	0.087	2,020,604	0.0865	0.00%
2003-07-21	0	0.390	0.385	0.395	0.380	0.390	3,128,000	1,210,580	0.3870	0.087	0.086	0.088	0.085	0.087	14,045,442	0.0862	2.63%
2003-07-18	0	0.380	0.380	0.385	0.380	0.385	890,000	339,800	0.3818	0.085	0.085	0.086	0.085	0.086	3,996,305	0.0850	-1.30%
2003-07-17	0	0.385	0.385	0.390	0.380	0.390	4,490,000	1,724,410	0.3841	0.086	0.086	0.087	0.085	0.087	20,161,136	0.0855	-1.28%
2003-07-16	0	0.390	0.385	0.390	0.385	0.390	426,000	164,760	0.3868	0.087	0.086	0.087	0.086	0.087	1,912,838	0.0861	0.00%
2003-07-15	0	0.390	0.385	0.395	0.385	0.390	1,714,000	667,710	0.3896	0.087	0.086	0.088	0.086	0.087	7,696,255	0.0868	1.30%
2003-07-14	0	0.385	0.385	0.390	0.385	0.385	638,000	245,630	0.3850	0.086	0.086	0.087	0.086	0.086	2,864,767	0.0857	0.00%
2003-07-11	0	0.385	0.385	0.390	0.385	0.385	344,000	132,440	0.3850	0.086	0.086	0.087	0.086	0.086	1,544,639	0.0857	0.00%
2003-07-10	0	0.385	0.385	0.390	0.385	0.385	122,800	47,258	0.3848	0.086	0.086	0.087	0.086	0.086	551,400	0.0857	0.00%
2003-07-09	0	0.385	0.385	0.390	0.385	0.385	232,000	89,320	0.3850	0.086	0.086	0.087	0.086	0.086	1,041,734	0.0857	0.00%
2003-07-08	0	0.385	0.385	0.390	0.385	0.385	1,256,000	483,560	0.3850	0.086	0.086	0.087	0.086	0.086	5,639,730	0.0857	0.00%
2003-07-07	0	0.385	0.385	0.390	0.385	0.390	1,576,000	614,260	0.3898	0.086	0.086	0.087	0.086	0.087	7,076,604	0.0868	0.00%
2003-07-04	0	0.385	0.385	0.390	0.385	0.385	848,000	326,480	0.3850	0.086	0.086	0.087	0.086	0.086	3,807,716	0.0857	0.00%
2003-07-03	0	0.385	0.380	0.390	0.380	0.385	1,552,000	597,260	0.3848	0.086	0.085	0.087	0.085	0.086	6,968,838	0.0857	1.32%
2003-07-02	0	0.380	0.380	0.385	0.380	0.380	37,808	14,331	0.3790	0.085	0.085	0.086	0.085	0.085	169,767	0.0844	0.00%
2003-06-30	0	0.380	0.380	0.385	0.380	0.380	110,000	41,800	0.3800	0.085	0.085	0.086	0.085	0.085	493,925	0.0846	0.00%
2003-06-27	0	0.380	0.380	0.385	0.380	0.380	310,000	117,800	0.3800	0.085	0.085	0.086	0.085	0.085	1,391,972	0.0846	0.00%
2003-06-26	0	0.380	0.380	0.385	0.380	0.385	1,252,000	478,260	0.3820	0.085	0.085	0.086	0.085	0.086	5,621,769	0.0851	-1.30%
2003-06-25	0	0.385	0.380	0.385	0.380	0.385	1,490,000	567,900	0.3811	0.086	0.085	0.086	0.085	0.086	6,690,444	0.0849	0.00%
2003-06-24	0	0.385	0.380	0.385	0.380	0.385	350,000	133,500	0.3814	0.086	0.085	0.086	0.085	0.086	1,571,581	0.0849	1.32%
2003-06-23	0	0.380	0.380	0.385	0.380	0.380	968,000	367,840	0.3800	0.085	0.085	0.086	0.085	0.085	4,346,543	0.0846	0.00%
2003-06-20	0	0.380	0.380	0.385	0.380	0.380	306,000	116,280	0.3800	0.085	0.085	0.086	0.085	0.085	1,374,011	0.0846	-1.30%
2003-06-19	0	0.385	0.380	0.385	0.380	0.385	582,000	222,120	0.3816	0.086	0.085	0.086	0.085	0.086	2,613,314	0.0850	1.32%
2003-06-18	0	0.380	0.380	0.385	0.380	0.385	524,000	199,340	0.3804	0.085	0.085	0.086	0.085	0.086	2,352,881	0.0847	0.00%
2003-06-17	0	0.380	0.380	0.385	0.380	0.380	258,000	98,040	0.3800	0.085	0.085	0.086	0.085	0.085	1,158,480	0.0846	0.00%
2003-06-16	0	0.380	0.380	0.385	0.380	0.385	330,000	125,800	0.3812	0.085	0.085	0.086	0.085	0.086	1,481,776	0.0849	-1.30%
2003-06-13	0	0.385	0.380	0.385	0.380	0.385	371,000	141,350	0.3810	0.086	0.085	0.086	0.085	0.086	1,665,876	0.0849	0.00%
2003-06-12	0	0.385	0.380	0.390	0.380	0.390	3,412,000	1,320,270	0.3869	0.086	0.085	0.087	0.085	0.087	15,320,667	0.0862	0.00%
2003-06-11	0	0.385	0.385	0.390	0.385	0.390	380,000	147,200	0.3874	0.086	0.086	0.087	0.086	0.087	1,706,288	0.0863	-1.28%
2003-06-10	0	0.390	0.380	0.390	0.380	0.390	868,000	335,130	0.3861	0.087	0.085	0.087	0.085	0.087	3,897,520	0.0860	1.30%
2003-06-09	0	0.385	0.380	0.385	0.380	0.385	1,186,659	451,671	0.3806	0.086	0.085	0.086	0.085	0.086	5,328,373	0.0848	0.00%
2003-06-06	0	0.385	0.385	0.390	0.380	0.385	6,562,000	2,525,620	0.3849	0.086	0.086	0.087	0.085	0.086	29,464,894	0.0857	0.00%
2003-06-05	0	0.385	0.380	0.385	0.380	0.385	500,000	192,200	0.3844	0.086	0.085	0.086	0.085	0.086	2,245,115	0.0856	0.00%
2003-06-03	0	0.385	0.380	0.385	0.380	0.385	230,000	87,550	0.3807	0.086	0.085	0.086	0.085	0.086	1,032,753	0.0848	0.00%
2003-06-02	0	0.385	0.385	0.390	0.380	0.385	310,000	118,800	0.3832	0.086	0.086	0.087	0.085	0.086	1,391,972	0.0853	0.00%
2003-05-30	0	0.385	0.380	0.390	0.385	0.385	2,134,000	821,590	0.3850	0.086	0.085	0.087	0.086	0.086	9,582,152	0.0857	0.00%
2003-05-29	0	0.385	0.385	0.390	0.385	0.390	754,520	290,680	0.3853	0.086	0.086	0.087	0.086	0.087	3,387,969	0.0858	0.00%
2003-05-28	0	0.385	0.385	0.395	0.385	0.390	610,000	235,900	0.3867	0.086	0.086	0.088	0.086	0.087	2,739,041	0.0861	0.00%
2003-05-27	0	0.385	0.385	0.395	0.385	0.390	518,000	201,540	0.3891	0.086	0.086	0.088	0.086	0.087	2,325,940	0.0866	0.00%
2003-05-26	0	0.385	0.385	0.395	0.385	0.390	1,334,000	519,010	0.3891	0.086	0.086	0.088	0.086	0.087	5,989,968	0.0866	0.00%
2003-05-23	0	0.385	0.385	0.390	0.380	0.390	1,904,000	736,420	0.3868	0.086	0.086	0.087	0.085	0.087	8,549,399	0.0861	1.32%
2003-05-22	0	0.380	0.380	0.385	0.380	0.380	490,000	186,200	0.3800	0.085	0.085	0.086	0.085	0.085	2,200,213	0.0846	0.00%
2003-05-21	0	0.380	0.380	0.385	0.380	0.380	846,000	321,480	0.3800	0.085	0.085	0.086	0.085	0.085	3,798,735	0.0846	0.00%
2003-05-20	0	0.380	0.375	0.380	0.380	0.380	944,000	358,720	0.3800	0.085	0.084	0.085	0.085	0.085	4,238,778	0.0846	1.33%
2003-05-19	0	0.375	0.370	0.375	0.365	0.380	782,000	292,840	0.3745	0.084	0.082	0.084	0.081	0.085	3,511,360	0.0834	0.00%
2003-05-16	0	0.375	0.370	0.375	0.370	0.375	320,000	119,650	0.3739	0.084	0.082	0.084	0.082	0.084	1,436,874	0.0833	1.35%
2003-05-15	0	0.370	0.365	0.370	0.360	0.370	150,000	55,000	0.3667	0.082	0.081	0.082	0.080	0.082	673,535	0.0817	1.37%
2003-05-14	0	0.365	0.365	0.370	0.355	0.365	1,584,000	572,260	0.3613	0.081	0.081	0.082	0.079	0.081	7,112,525	0.0805	4.29%
2003-05-13	0	0.350	0.350	0.360	0.350	0.360	1,730,000	614,100	0.3550	0.078	0.078	0.080	0.078	0.080	7,768,099	0.0791	0.00%
2003-05-12	0	0.350	0.350	0.360	0.345	0.350	40,000	13,900	0.3475	0.078	0.078	0.080	0.077	0.078	179,609	0.0774	0.00%
2003-05-09	0	0.350	0.345	0.360	0.345	0.350	924,000	323,150	0.3497	0.078	0.077	0.080	0.077	0.078	4,148,973	0.0779	0.00%
2003-05-07	0	0.350	0.350	0.360	0.350	0.350	80,000	28,000	0.3500	0.078	0.078	0.080	0.078	0.078	359,218	0.0779	0.00%
2003-05-06	0	0.350	0.345	0.355	0.345	0.350	252,000	88,110	0.3496	0.078	0.077	0.079	0.077	0.078	1,131,538	0.0779	0.00%
2003-05-05	0	0.350	0.345	0.355	0.345	0.350	2,250,000	787,450	0.3500	0.078	0.077	0.079	0.077	0.078	10,103,019	0.0779	1.45%
2003-05-02	0	0.345	0.345	0.350	0.345	0.345	181,632	62,639	0.3449	0.077	0.077	0.078	0.077	0.077	815,570	0.0768	0.00%
2003-04-30	0	0.345	0.340	0.350	0.340	0.350	125,780	43,350	0.3446	0.077	0.076	0.078	0.076	0.078	564,781	0.0768	0.00%
2003-04-29	0	0.345	0.340	0.350	0.345	0.345	222,000	76,590	0.3450	0.077	0.076	0.078	0.077	0.077	996,831	0.0768	1.47%
2003-04-28	0	0.340	0.340	0.345	0.340	0.345	611,080	207,777	0.3400	0.076	0.076	0.077	0.076	0.077	2,743,890	0.0757	-1.45%
2003-04-25	0	0.345	0.340	0.345	0.340	0.345	382,000	130,380	0.3413	0.077	0.076	0.077	0.076	0.077	1,715,268	0.0760	0.00%
2003-04-24	0	0.345	0.340	0.350	0.340	0.345	342,000	117,730	0.3442	0.077	0.076	0.078	0.076	0.077	1,535,659	0.0767	0.00%
2003-04-23	0	0.345	0.340	0.345	0.340	0.345	604,000	208,230	0.3448	0.077	0.076	0.077	0.076	0.077	2,712,099	0.0768	0.00%
2003-04-22	0	0.345	0.345	0.350	0.345	0.345	270,000	93,150	0.3450	0.077	0.077	0.078	0.077	0.077	1,212,362	0.0768	-1.43%
2003-04-17	0	0.350	0.345	0.355	0.345	0.350	1,140,004	395,001	0.3465	0.078	0.077	0.079	0.077	0.078	5,118,881	0.0772	0.00%
2003-04-16	0	0.350	0.345	0.355	0.345	0.350	654,000	226,980	0.3471	0.078	0.077	0.079	0.077	0.078	2,936,611	0.0773	0.00%
2003-04-15	0	0.350	0.340	0.355	0.340	0.350	1,780,000	614,750	0.3454	0.078	0.076	0.079	0.076	0.078	7,992,611	0.0769	1.45%
2003-04-14	0	0.345	0.340	0.350	0.340	0.345	336,000	115,240	0.3430	0.077	0.076	0.078	0.076	0.077	1,508,718	0.0764	-1.43%
2003-04-11	0	0.350	0.335	0.355	0.335	0.350	1,564,000	541,840	0.3464	0.078	0.075	0.079	0.075	0.078	7,022,721	0.0772	2.94%
2003-04-10	0	0.340	0.335	0.345	0.340	0.340	20,000	6,800	0.3400	0.076	0.075	0.077	0.076	0.076	89,805	0.0757	0.00%
2003-04-09	0	0.340	0.335	0.350	0.340	0.345	2,010,000	685,950	0.3413	0.076	0.075	0.078	0.076	0.077	9,025,364	0.0760	-2.86%
2003-04-08	0	0.350	0.345	0.355	0.345	0.350	200,000	69,900	0.3495	0.078	0.077	0.079	0.077	0.078	898,046	0.0778	0.00%
2003-04-07	0	0.350	0.350	0.355	0.350	0.350	30,000	10,500	0.3500	0.078	0.078	0.079	0.078	0.078	134,707	0.0779	0.00%
2003-04-04	0	0.350	0.350	0.355	0.345	0.350	50,000	17,300	0.3460	0.078	0.078	0.079	0.077	0.078	224,512	0.0771	0.00%
2003-04-03	0	0.350	0.345	0.355	0.350	0.350	500,000	175,000	0.3500	0.078	0.077	0.079	0.078	0.078	2,245,115	0.0779	0.00%
2003-04-02	0	0.350	0.350	0.355	0.345	0.345	1,000,000	345,000	0.3450	0.078	0.078	0.079	0.077	0.077	4,490,231	0.0768	1.45%
2003-04-01	0	0.345	0.350	0.355	0.345	0.345	390,000	134,550	0.3450	0.077	0.078	0.079	0.077	0.077	1,751,190	0.0768	-1.43%
2003-03-31	0	0.350	0.350	0.355	0.350	0.350	2,038,000	713,300	0.3500	0.078	0.078	0.079	0.078	0.078	9,151,090	0.0779	-1.41%
2003-03-28	0	0.355	0.350	0.355	-	-	796,000	282,560	0.3550	0.079	0.078	0.079	-	-	3,574,224	0.0791	0.00%
2003-03-27	0	0.355	0.350	0.360	0.350	0.355	651,631	230,288	0.3534	0.079	0.078	0.080	0.078	0.079	2,925,974	0.0787	0.00%
2003-03-26	0	0.355	0.355	0.360	0.350	0.355	607,920	215,184	0.3540	0.079	0.079	0.080	0.078	0.079	2,729,701	0.0788	0.00%
2003-03-25	0	0.355	0.350	0.360	0.350	0.355	386,000	135,530	0.3511	0.079	0.078	0.080	0.078	0.079	1,733,229	0.0782	1.43%
2003-03-24	0	0.350	0.350	0.355	0.350	0.355	86,000	30,300	0.3523	0.078	0.078	0.079	0.078	0.079	386,160	0.0785	0.00%
2003-03-21	0	0.350	0.350	0.355	0.350	0.350	2,949,708	1,032,364	0.3500	0.078	0.078	0.079	0.078	0.078	13,244,870	0.0779	0.00%
2003-03-20	0	0.350	0.350	0.355	0.350	0.355	1,900,000	667,500	0.3513	0.078	0.078	0.079	0.078	0.079	8,531,438	0.0782	0.00%
2003-03-19	0	0.350	0.350	0.355	0.345	0.350	5,652,000	1,967,430	0.3481	0.078	0.078	0.079	0.077	0.078	25,378,784	0.0775	0.00%
2003-03-18	0	0.350	0.350	0.355	0.350	0.355	4,352,000	1,526,600	0.3508	0.078	0.078	0.079	0.078	0.079	19,541,484	0.0781	-1.41%
2003-03-17	0	0.355	0.355	0.360	0.350	0.355	1,900,000	674,000	0.3547	0.079	0.079	0.080	0.078	0.079	8,531,438	0.0790	0.00%
2003-03-14	0	0.355	0.355	0.360	0.355	0.355	1,010,000	358,550	0.3550	0.079	0.079	0.080	0.079	0.079	4,535,133	0.0791	0.00%
2003-03-13	0	0.355	0.355	0.360	0.355	0.355	794,000	281,870	0.3550	0.079	0.079	0.080	0.079	0.079	3,565,243	0.0791	0.00%
2003-03-12	0	0.355	0.355	0.360	0.350	0.355	150,000	53,200	0.3547	0.079	0.079	0.080	0.078	0.079	673,535	0.0790	1.43%
2003-03-11	0	0.350	0.350	0.360	0.350	0.355	810,000	285,000	0.3519	0.078	0.078	0.080	0.078	0.079	3,637,087	0.0784	0.00%
2003-03-10	0	0.350	0.350	0.360	0.350	0.350	240,000	84,000	0.3500	0.078	0.078	0.080	0.078	0.078	1,077,655	0.0779	-1.41%
2003-03-07	0	0.355	0.355	0.360	0.355	0.355	100,000	35,500	0.3550	0.079	0.079	0.080	0.079	0.079	449,023	0.0791	0.00%
2003-03-06	0	0.355	0.350	0.360	0.350	0.355	1,410,000	499,500	0.3543	0.079	0.078	0.080	0.078	0.079	6,331,225	0.0789	-1.39%
2003-03-05	0	0.360	0.350	0.360	0.355	0.360	3,112,000	1,110,360	0.3568	0.080	0.078	0.080	0.079	0.080	13,973,598	0.0795	0.00%
2003-03-04	0	0.360	0.360	0.365	0.360	0.360	1,501,600	540,552	0.3600	0.080	0.080	0.081	0.080	0.080	6,742,530	0.0802	0.00%
2003-03-03	0	0.360	0.360	0.365	0.360	0.360	510,000	183,600	0.3600	0.080	0.080	0.081	0.080	0.080	2,290,018	0.0802	-1.37%
2003-02-28	0	0.365	0.360	0.365	0.360	0.365	264,000	95,060	0.3601	0.081	0.080	0.081	0.080	0.081	1,185,421	0.0802	1.39%
2003-02-27	0	0.360	0.360	0.365	0.360	0.360	150,520	54,177	0.3599	0.080	0.080	0.081	0.080	0.080	675,870	0.0802	0.00%
2003-02-26	0	0.360	0.360	0.365	0.360	0.360	612,000	220,320	0.3600	0.080	0.080	0.081	0.080	0.080	2,748,021	0.0802	0.00%
2003-02-25	0	0.360	0.360	0.365	0.360	0.360	760,000	273,600	0.3600	0.080	0.080	0.081	0.080	0.080	3,412,575	0.0802	0.00%
2003-02-24	0	0.360	0.360	0.365	0.360	0.365	1,086,000	393,460	0.3623	0.080	0.080	0.081	0.080	0.081	4,876,391	0.0807	0.00%
2003-02-21	0	0.360	0.360	0.365	0.360	0.360	80,000	28,800	0.3600	0.080	0.080	0.081	0.080	0.080	359,218	0.0802	-1.37%
2003-02-20	0	0.365	0.360	0.365	0.360	0.365	1,866,000	671,770	0.3600	0.081	0.080	0.081	0.080	0.081	8,378,771	0.0802	0.00%
2003-02-19	0	0.365	0.365	0.370	0.360	0.365	88,000	31,900	0.3625	0.081	0.081	0.082	0.080	0.081	395,140	0.0807	0.00%
2003-02-18	0	0.365	0.365	0.370	0.360	0.365	722,000	262,920	0.3642	0.081	0.081	0.082	0.080	0.081	3,241,947	0.0811	0.00%
2003-02-17	0	0.365	0.360	0.370	0.360	0.365	160,000	58,000	0.3625	0.081	0.080	0.082	0.080	0.081	718,437	0.0807	0.00%
2003-02-14	0	0.365	0.365	0.370	0.360	0.365	226,000	81,860	0.3622	0.081	0.081	0.082	0.080	0.081	1,014,792	0.0807	0.00%
2003-02-13	0	0.365	0.365	0.370	0.360	0.365	730,000	266,300	0.3648	0.081	0.081	0.082	0.080	0.081	3,277,868	0.0812	0.00%
2003-02-12	0	0.365	0.360	0.375	0.360	0.370	1,071,837	392,875	0.3665	0.081	0.080	0.084	0.080	0.082	4,812,795	0.0816	0.00%
2003-02-11	0	0.365	0.360	0.365	0.360	0.365	155,125	56,578	0.3647	0.081	0.080	0.081	0.080	0.081	696,547	0.0812	1.39%
2003-02-10	0	0.360	0.360	0.365	0.360	0.365	330,846	119,938	0.3625	0.080	0.080	0.081	0.080	0.081	1,485,575	0.0807	0.00%
2003-02-07	0	0.360	0.360	0.365	0.360	0.365	2,648,000	954,530	0.3605	0.080	0.080	0.081	0.080	0.081	11,890,131	0.0803	-1.37%
2003-02-06	0	0.365	0.360	0.370	0.360	0.365	1,590,000	576,350	0.3625	0.081	0.080	0.082	0.080	0.081	7,139,467	0.0807	0.00%
2003-02-05	0	0.365	0.360	0.370	0.360	0.365	256,000	92,810	0.3625	0.081	0.080	0.082	0.080	0.081	1,149,499	0.0807	-1.35%
2003-02-04	0	0.370	0.360	0.370	0.365	0.370	230,000	84,050	0.3654	0.082	0.080	0.082	0.081	0.082	1,032,753	0.0814	1.37%
2003-01-30	0	0.365	0.360	0.370	0.360	0.365	304,000	110,360	0.3630	0.081	0.080	0.082	0.080	0.081	1,365,030	0.0808	0.00%
2003-01-29	0	0.365	0.360	0.370	0.360	0.365	584,000	212,960	0.3647	0.081	0.080	0.082	0.080	0.081	2,622,295	0.0812	1.39%
2003-01-28	0	0.360	0.355	0.365	0.355	0.360	1,364,000	490,970	0.3599	0.080	0.079	0.081	0.079	0.080	6,124,675	0.0802	0.00%
2003-01-27	0	0.360	0.355	0.365	0.355	0.360	1,410,000	505,550	0.3585	0.080	0.079	0.081	0.079	0.080	6,331,225	0.0799	0.00%
2003-01-24	0	0.360	0.355	0.360	0.355	0.360	2,230,000	794,290	0.3562	0.080	0.079	0.080	0.079	0.080	10,013,215	0.0793	0.00%
2003-01-23	0	0.360	0.360	0.365	0.360	0.360	732,000	263,520	0.3600	0.080	0.080	0.081	0.080	0.080	3,286,849	0.0802	0.00%
2003-01-22	0	0.360	0.355	0.360	0.360	0.360	1,440,520	518,577	0.3600	0.080	0.079	0.080	0.080	0.080	6,468,267	0.0802	0.00%
2003-01-21	0	0.360	0.355	0.365	0.350	0.365	12,984,000	4,649,710	0.3581	0.080	0.079	0.081	0.078	0.081	58,301,156	0.0798	1.41%
2003-01-20	0	0.355	0.350	0.360	0.355	0.375	8,850,000	3,184,120	0.3598	0.079	0.078	0.080	0.079	0.084	39,738,542	0.0801	-4.05%
2003-01-17	0	0.370	0.380	0.385	0.365	0.415	7,508,374	2,881,138	0.3837	0.082	0.085	0.086	0.081	0.092	33,714,332	0.0855	2.78%
2003-01-16	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2003-01-15	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2003-01-14	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2003-01-13	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2003-01-10	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2003-01-09	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2003-01-08	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2003-01-07	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2003-01-06	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2003-01-03	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2003-01-02	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2002-12-31	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2002-12-30	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2002-12-27	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2002-12-24	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2002-12-23	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2002-12-20	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2002-12-19	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2002-12-18	1	0.360	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2002-12-17	0	0.360	0.360	0.370	0.360	0.390	1,954,000	729,310	0.3732	0.080	0.080	0.082	0.080	0.087	8,773,911	0.0831	-5.26%
2002-12-16	0	0.380	0.375	0.380	0.380	0.390	670,000	254,800	0.3803	0.085	0.084	0.085	0.085	0.087	3,008,455	0.0847	-5.00%
2002-12-13	0	0.400	0.400	0.405	0.380	0.420	3,140,000	1,269,750	0.4044	0.089	0.089	0.090	0.085	0.094	14,099,325	0.0901	9.59%
2002-12-12	0	0.365	0.365	0.380	0.365	0.365	128,000	46,720	0.3650	0.081	0.081	0.085	0.081	0.081	574,750	0.0813	1.39%
2002-12-11	0	0.360	0.360	0.370	0.360	0.365	430,000	155,850	0.3624	0.080	0.080	0.082	0.080	0.081	1,930,799	0.0807	-1.37%
2002-12-10	0	0.365	0.360	0.365	0.355	0.365	636,000	230,940	0.3631	0.081	0.080	0.081	0.079	0.081	2,855,787	0.0809	0.00%
2002-12-09	0	0.365	0.360	0.395	0.355	0.365	680,000	247,800	0.3644	0.081	0.080	0.088	0.079	0.081	3,053,357	0.0812	0.00%
2002-12-06	0	0.365	0.360	0.370	0.355	0.365	60,000	21,600	0.3600	0.081	0.080	0.082	0.079	0.081	269,414	0.0802	0.00%
2002-12-05	0	0.365	0.365	0.370	0.365	0.365	630,000	229,950	0.3650	0.081	0.081	0.082	0.081	0.081	2,828,845	0.0813	0.00%
2002-12-04	0	0.365	0.360	0.370	0.350	0.365	578,000	210,520	0.3642	0.081	0.080	0.082	0.078	0.081	2,595,353	0.0811	1.39%
2002-12-03	0	0.360	0.360	0.370	0.360	0.370	32,000	11,540	0.3606	0.080	0.080	0.082	0.080	0.082	143,687	0.0803	-2.70%
2002-12-02	0	0.370	0.370	0.380	0.360	0.360	200,000	72,000	0.3600	0.082	0.082	0.085	0.080	0.080	898,046	0.0802	0.00%
2002-11-29	0	0.370	0.370	0.375	0.360	0.370	560,000	206,600	0.3689	0.082	0.082	0.084	0.080	0.082	2,514,529	0.0822	0.00%
2002-11-28	0	0.370	0.365	0.375	0.360	0.370	828,000	303,270	0.3663	0.082	0.081	0.084	0.080	0.082	3,717,911	0.0816	0.00%
2002-11-27	0	0.370	0.360	0.370	0.355	0.370	750,200	274,368	0.3657	0.082	0.080	0.082	0.079	0.082	3,368,571	0.0814	1.37%
2002-11-26	0	0.365	0.365	0.380	0.365	0.400	1,613,074	602,301	0.3734	0.081	0.081	0.085	0.081	0.089	7,243,074	0.0832	-1.35%
2002-11-25	0	0.370	0.365	0.375	0.355	0.370	137,000	49,420	0.3607	0.082	0.081	0.084	0.079	0.082	615,162	0.0803	0.00%
2002-11-22	0	0.370	0.365	0.375	0.350	0.370	1,286,000	465,270	0.3618	0.082	0.081	0.084	0.078	0.082	5,774,437	0.0806	1.37%
2002-11-21	0	0.365	0.350	0.370	0.340	0.365	970,000	348,500	0.3593	0.081	0.078	0.082	0.076	0.081	4,355,524	0.0800	1.39%
2002-11-20	0	0.360	0.355	0.360	0.330	0.360	4,554,000	1,626,430	0.3571	0.080	0.079	0.080	0.073	0.080	20,448,511	0.0795	7.46%
2002-11-19	0	0.335	0.335	0.345	0.335	0.345	110,000	37,850	0.3441	0.075	0.075	0.077	0.075	0.077	493,925	0.0766	0.00%
2002-11-18	0	0.335	0.330	0.345	0.330	0.340	922,000	311,040	0.3374	0.075	0.073	0.077	0.073	0.076	4,139,993	0.0751	1.52%
2002-11-15	0	0.330	0.330	0.345	0.330	0.330	178,000	58,740	0.3300	0.073	0.073	0.077	0.073	0.073	799,261	0.0735	0.00%
2002-11-14	0	0.330	0.330	0.345	0.325	0.335	96,200	31,612	0.3286	0.073	0.073	0.077	0.072	0.075	431,960	0.0732	0.00%
2002-11-13	1	0.330	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
2002-11-12	0	0.330	0.330	0.335	0.320	0.335	1,054,000	346,240	0.3285	0.073	0.073	0.075	0.071	0.075	4,732,703	0.0732	-2.94%
2002-11-11	0	0.340	0.340	0.350	0.330	0.330	10,000	3,300	0.3300	0.076	0.076	0.078	0.073	0.073	44,902	0.0735	-2.86%
2002-11-08	0	0.350	0.330	0.350	0.330	0.350	92,000	30,500	0.3315	0.078	0.073	0.078	0.073	0.078	413,101	0.0738	4.48%
2002-11-07	0	0.335	0.320	0.340	0.320	0.335	20,000	6,550	0.3275	0.075	0.071	0.076	0.071	0.075	89,805	0.0729	0.00%
2002-11-06	0	0.335	0.325	0.340	0.330	0.335	491,056	163,572	0.3331	0.075	0.072	0.076	0.073	0.075	2,204,955	0.0742	0.00%
2002-11-05	0	0.335	0.320	0.345	0.320	0.335	490,000	160,690	0.3279	0.075	0.071	0.077	0.071	0.075	2,200,213	0.0730	0.00%
2002-11-04	0	0.335	0.320	0.350	0.325	0.335	318,000	104,850	0.3297	0.075	0.071	0.078	0.072	0.075	1,427,893	0.0734	4.69%
2002-11-01	0	0.320	0.320	0.325	0.315	0.315	146,000	45,990	0.3150	0.071	0.071	0.072	0.070	0.070	655,574	0.0702	0.00%
2002-10-31	0	0.320	0.310	0.325	0.310	0.325	366,000	115,410	0.3153	0.071	0.069	0.072	0.069	0.072	1,643,424	0.0702	0.00%
2002-10-30	0	0.320	0.320	0.325	0.315	0.320	200,000	63,300	0.3165	0.071	0.071	0.072	0.070	0.071	898,046	0.0705	0.00%
2002-10-29	0	0.320	0.320	0.325	0.320	0.330	436,000	142,520	0.3269	0.071	0.071	0.072	0.071	0.073	1,957,741	0.0728	0.00%
2002-10-28	0	0.320	0.320	0.330	0.315	0.325	656,000	212,460	0.3239	0.071	0.071	0.073	0.070	0.072	2,945,591	0.0721	0.00%
2002-10-25	0	0.320	0.320	0.330	0.315	0.330	200,000	64,000	0.3200	0.071	0.071	0.073	0.070	0.073	898,046	0.0713	-4.48%
2002-10-24	0	0.335	0.320	0.340	0.320	0.335	358,000	116,290	0.3248	0.075	0.071	0.076	0.071	0.075	1,607,503	0.0723	0.00%
2002-10-23	0	0.335	0.335	0.350	0.330	0.335	130,000	43,440	0.3342	0.075	0.075	0.078	0.073	0.075	583,730	0.0744	3.08%
2002-10-22	0	0.325	0.325	0.350	0.325	0.325	40,000	13,000	0.3250	0.072	0.072	0.078	0.072	0.072	179,609	0.0724	-1.52%
2002-10-21	0	0.330	0.330	0.335	0.330	0.330	2,040,000	673,200	0.3300	0.073	0.073	0.075	0.073	0.073	9,160,071	0.0735	-2.94%
2002-10-18	0	0.340	0.325	0.340	0.325	0.340	46,000	15,440	0.3357	0.076	0.072	0.076	0.072	0.076	206,551	0.0748	0.00%
2002-10-17	0	0.340	0.340	0.350	0.315	0.350	6,108,000	2,058,480	0.3370	0.076	0.076	0.078	0.070	0.078	27,426,329	0.0751	4.62%
2002-10-16	0	0.325	0.325	0.330	0.320	0.330	640,000	208,800	0.3263	0.072	0.072	0.073	0.071	0.073	2,873,748	0.0727	-4.41%
2002-10-15	0	0.340	0.340	0.345	0.320	0.340	460,000	151,000	0.3283	0.076	0.076	0.077	0.071	0.076	2,065,506	0.0731	0.00%
2002-10-11	0	0.340	0.340	0.345	0.310	0.340	3,534,000	1,193,250	0.3376	0.076	0.076	0.077	0.069	0.076	15,868,475	0.0752	0.00%
2002-10-10	0	0.340	0.320	0.340	-	-	0	0	-	0.076	0.071	0.076	-	-	0	-	0.00%
2002-10-09	0	0.340	0.315	0.340	0.315	0.340	434,000	139,500	0.3214	0.076	0.070	0.076	0.070	0.076	1,948,760	0.0716	0.00%
2002-10-08	0	0.340	0.315	0.340	-	-	0	0	-	0.076	0.070	0.076	-	-	0	-	0.00%
2002-10-07	0	0.340	0.320	0.350	0.310	0.340	303,200	98,206	0.3239	0.076	0.071	0.078	0.069	0.076	1,361,438	0.0721	-2.86%
2002-10-04	0	0.350	0.325	0.350	-	-	0	0	-	0.078	0.072	0.078	-	-	0	-	0.00%
2002-10-03	0	0.350	0.330	0.360	0.325	0.350	230,000	79,500	0.3457	0.078	0.073	0.080	0.072	0.078	1,032,753	0.0770	1.45%
2002-10-02	0	0.345	0.345	0.350	-	-	0	0	-	0.077	0.077	0.078	-	-	0	-	0.00%
2002-09-30	0	0.345	0.325	0.345	0.345	0.345	46,000	15,870	0.3450	0.077	0.072	0.077	0.077	0.077	206,551	0.0768	-1.43%
2002-09-27	0	0.350	0.330	0.350	0.330	0.350	30,000	10,100	0.3367	0.078	0.073	0.078	0.073	0.078	134,707	0.0750	6.06%
2002-09-26	0	0.330	0.330	0.360	0.330	0.330	50,000	16,500	0.3300	0.073	0.073	0.080	0.073	0.073	224,512	0.0735	-1.49%
2002-09-25	0	0.335	0.335	0.350	0.335	0.340	470,000	159,600	0.3396	0.075	0.075	0.078	0.075	0.076	2,110,408	0.0756	-4.29%
2002-09-24	0	0.350	0.345	0.355	0.345	0.350	230,000	79,850	0.3472	0.078	0.077	0.079	0.077	0.078	1,032,753	0.0773	1.45%
2002-09-23	0	0.345	0.340	0.345	0.340	0.345	400,000	137,000	0.3425	0.077	0.076	0.077	0.076	0.077	1,796,092	0.0763	1.47%
2002-09-20	0	0.340	0.335	0.345	0.340	0.345	800,000	273,500	0.3419	0.076	0.075	0.077	0.076	0.077	3,592,185	0.0761	-2.86%
2002-09-19	0	0.350	0.350	0.360	0.350	0.355	570,000	200,350	0.3515	0.078	0.078	0.080	0.078	0.079	2,559,432	0.0783	0.00%
2002-09-18	0	0.350	0.350	0.360	0.350	0.355	210,000	74,000	0.3524	0.078	0.078	0.080	0.078	0.079	942,948	0.0785	-2.78%
2002-09-17	0	0.360	0.360	0.365	0.350	0.360	235,509	82,898	0.3520	0.080	0.080	0.081	0.078	0.080	1,057,490	0.0784	0.00%
2002-09-16	0	0.360	0.360	0.365	0.355	0.355	798,000	283,290	0.3550	0.080	0.080	0.081	0.079	0.079	3,583,204	0.0791	0.00%
2002-09-13	0	0.360	0.355	0.360	0.355	0.365	1,166,000	422,480	0.3623	0.080	0.079	0.080	0.079	0.081	5,235,609	0.0807	-1.37%
2002-09-12	0	0.365	0.360	0.365	0.365	0.365	2,170,000	792,050	0.3650	0.081	0.080	0.081	0.081	0.081	9,743,801	0.0813	0.00%
2002-09-11	0	0.365	0.365	0.375	0.365	0.365	20,000	7,300	0.3650	0.081	0.081	0.084	0.081	0.081	89,805	0.0813	0.00%
2002-09-10	0	0.365	0.365	0.370	0.360	0.360	90,000	32,400	0.3600	0.081	0.081	0.082	0.080	0.080	404,121	0.0802	0.00%
2002-09-09	0	0.365	0.365	0.370	0.360	0.365	497,817	180,714	0.3630	0.081	0.081	0.082	0.080	0.081	2,235,313	0.0808	0.00%
2002-09-06	0	0.365	0.365	0.375	0.360	0.365	810,000	295,550	0.3649	0.081	0.081	0.084	0.080	0.081	3,637,087	0.0813	0.00%
2002-09-05	0	0.365	0.350	0.365	0.360	0.365	512,000	186,770	0.3648	0.081	0.078	0.081	0.080	0.081	2,298,998	0.0812	1.39%
2002-09-04	0	0.360	0.360	0.365	0.350	0.360	896,000	320,780	0.3580	0.080	0.080	0.081	0.078	0.080	4,023,247	0.0797	-1.37%
2002-09-03	0	0.365	0.350	0.365	0.340	0.365	460,000	163,880	0.3563	0.081	0.078	0.081	0.076	0.081	2,065,506	0.0793	1.39%
2002-09-02	0	0.360	0.345	0.355	0.350	0.360	140,000	49,200	0.3514	0.080	0.077	0.079	0.078	0.080	628,632	0.0783	0.00%
2002-08-30	0	0.360	0.350	0.360	0.350	0.360	46,000	16,300	0.3543	0.080	0.078	0.080	0.078	0.080	206,551	0.0789	0.00%
2002-08-29	0	0.360	0.350	0.360	0.350	0.360	56,000	19,800	0.3536	0.080	0.078	0.080	0.078	0.080	251,453	0.0787	0.00%
2002-08-28	0	0.360	0.350	0.360	0.345	0.365	465,808	166,177	0.3567	0.080	0.078	0.080	0.077	0.081	2,091,585	0.0795	0.00%
2002-08-27	0	0.360	0.350	0.360	0.345	0.360	102,000	35,790	0.3509	0.080	0.078	0.080	0.077	0.080	458,004	0.0781	0.00%
2002-08-26	0	0.360	0.340	0.360	0.345	0.360	52,000	18,110	0.3483	0.080	0.076	0.080	0.077	0.080	233,492	0.0776	0.00%
2002-08-23	0	0.360	0.345	0.360	0.345	0.360	120,000	41,960	0.3497	0.080	0.077	0.080	0.077	0.080	538,828	0.0779	-1.37%
2002-08-22	0	0.365	0.350	0.380	-	-	0	0	-	0.081	0.078	0.085	-	-	0	-	0.00%
2002-08-21	0	0.365	0.360	0.375	0.350	0.365	286,000	103,020	0.3602	0.081	0.080	0.084	0.078	0.081	1,284,206	0.0802	1.39%
2002-08-20	0	0.360	0.360	0.375	0.350	0.350	10,000	3,500	0.3500	0.080	0.080	0.084	0.078	0.078	44,902	0.0779	0.00%
2002-08-19	0	0.360	0.340	0.390	0.340	0.360	331,000	116,230	0.3511	0.080	0.076	0.087	0.076	0.080	1,486,266	0.0782	1.41%
2002-08-16	0	0.355	0.340	0.360	0.335	0.355	370,000	129,400	0.3497	0.079	0.076	0.080	0.075	0.079	1,661,385	0.0779	1.43%
2002-08-15	0	0.350	0.340	0.350	0.335	0.350	260,000	88,150	0.3390	0.078	0.076	0.078	0.075	0.078	1,167,460	0.0755	0.00%
2002-08-14	0	0.350	0.330	0.355	0.325	0.350	234,000	79,510	0.3398	0.078	0.073	0.079	0.072	0.078	1,050,714	0.0757	-2.78%
2002-08-13	0	0.360	0.335	0.360	0.335	0.360	275,000	93,810	0.3411	0.080	0.075	0.080	0.075	0.080	1,234,813	0.0760	5.88%
2002-08-12	0	0.340	0.340	0.360	0.335	0.340	110,000	37,050	0.3368	0.076	0.076	0.080	0.075	0.076	493,925	0.0750	-2.86%
2002-08-09	0	0.350	0.350	0.355	0.345	0.355	904,000	316,670	0.3503	0.078	0.078	0.079	0.077	0.079	4,059,169	0.0780	0.00%
2002-08-08	0	0.350	0.350	0.355	0.340	0.360	184,000	64,020	0.3479	0.078	0.078	0.079	0.076	0.080	826,202	0.0775	0.00%
2002-08-07	0	0.350	0.345	0.355	0.340	0.355	4,398,000	1,542,370	0.3507	0.078	0.077	0.079	0.076	0.079	19,748,035	0.0781	2.94%
2002-08-06	0	0.340	0.335	0.340	0.330	0.350	318,000	109,200	0.3434	0.076	0.075	0.076	0.073	0.078	1,427,893	0.0765	-4.23%
2002-08-05	0	0.355	0.345	0.355	0.350	0.360	2,593,200	927,896	0.3578	0.079	0.077	0.079	0.078	0.080	11,644,066	0.0797	-2.74%
2002-08-02	0	0.365	0.355	0.365	0.355	0.385	466,000	166,670	0.3577	0.081	0.079	0.081	0.079	0.086	2,092,448	0.0797	0.00%
2002-08-01	0	0.365	0.355	0.365	0.355	0.385	1,207,320	432,682	0.3584	0.081	0.079	0.081	0.079	0.086	5,421,145	0.0798	-1.35%
2002-07-31	0	0.370	0.360	0.380	0.360	0.375	1,070,000	386,050	0.3608	0.082	0.080	0.085	0.080	0.084	4,804,547	0.0804	0.00%
2002-07-30	0	0.370	0.360	0.380	0.360	0.380	3,198,000	1,166,160	0.3647	0.082	0.080	0.085	0.080	0.085	14,359,758	0.0812	0.00%
2002-07-29	0	0.370	0.350	0.380	0.350	0.370	812,000	296,660	0.3653	0.082	0.078	0.085	0.078	0.082	3,646,067	0.0814	-3.90%
2002-07-26	0	0.385	0.340	0.385	0.320	0.385	4,450,000	1,585,310	0.3562	0.086	0.076	0.086	0.071	0.086	19,981,527	0.0793	1.32%
2002-07-25	0	0.380	0.380	0.385	0.375	0.395	330,000	127,100	0.3852	0.085	0.085	0.086	0.084	0.088	1,481,776	0.0858	-2.56%
2002-07-24	0	0.390	0.385	0.390	0.380	0.390	840,000	323,100	0.3846	0.087	0.086	0.087	0.085	0.087	3,771,794	0.0857	-1.27%
2002-07-23	0	0.395	0.385	0.400	0.385	0.395	1,042,000	404,980	0.3887	0.088	0.086	0.089	0.086	0.088	4,678,820	0.0866	0.00%
2002-07-22	0	0.395	0.390	0.395	0.385	0.395	1,060,000	413,300	0.3899	0.088	0.087	0.088	0.086	0.088	4,759,645	0.0868	-1.25%
2002-07-19	0	0.400	0.395	0.400	0.395	0.400	516,000	204,410	0.3961	0.089	0.088	0.089	0.088	0.089	2,316,959	0.0882	1.27%
2002-07-18	0	0.395	0.395	0.400	0.395	0.400	434,000	172,950	0.3985	0.088	0.088	0.089	0.088	0.089	1,948,760	0.0887	0.00%
2002-07-17	0	0.395	0.395	0.400	0.390	0.395	282,000	111,060	0.3938	0.088	0.088	0.089	0.087	0.088	1,266,245	0.0877	1.28%
2002-07-16	0	0.390	0.390	0.400	0.390	0.400	760,000	301,160	0.3963	0.087	0.087	0.089	0.087	0.089	3,412,575	0.0883	-2.50%
2002-07-15	0	0.400	0.390	0.400	0.390	0.410	2,436,000	960,400	0.3943	0.089	0.087	0.089	0.087	0.091	10,938,202	0.0878	0.00%
2002-07-12	0	0.400	0.395	0.400	0.390	0.400	140,000	55,450	0.3961	0.089	0.088	0.089	0.087	0.089	628,632	0.0882	0.00%
2002-07-11	0	0.400	0.400	0.420	0.400	0.400	354,000	141,600	0.4000	0.089	0.089	0.094	0.089	0.089	1,589,542	0.0891	-2.44%
2002-07-10	0	0.410	0.410	0.420	0.410	0.410	40,000	16,400	0.4100	0.091	0.091	0.094	0.091	0.091	179,609	0.0913	0.00%
2002-07-09	0	0.410	0.410	0.420	0.395	0.410	1,166,000	474,900	0.4073	0.091	0.091	0.094	0.088	0.091	5,235,609	0.0907	0.00%
2002-07-08	0	0.410	0.395	0.415	0.410	0.410	514,000	210,740	0.4100	0.091	0.088	0.092	0.091	0.091	2,307,979	0.0913	0.00%
2002-07-05	0	0.410	0.395	0.410	-	-	0	0	-	0.091	0.088	0.091	-	-	0	-	0.00%
2002-07-04	0	0.410	0.395	0.410	0.410	0.410	2,000	820	0.4100	0.091	0.088	0.091	0.091	0.091	8,980	0.0913	2.50%
2002-07-03	0	0.400	0.385	0.400	0.390	0.400	70,000	27,600	0.3943	0.089	0.086	0.089	0.087	0.089	314,316	0.0878	0.00%
2002-07-02	0	0.400	0.390	0.400	-	-	200,000	80,000	0.4000	0.089	0.087	0.089	-	-	898,046	0.0891	0.00%
2002-06-28	0	0.400	0.400	0.405	0.390	0.410	1,136,000	454,960	0.4005	0.089	0.089	0.090	0.087	0.091	5,100,902	0.0892	0.00%
2002-06-27	0	0.400	0.390	0.420	0.390	0.400	170,000	67,500	0.3971	0.089	0.087	0.094	0.087	0.089	763,339	0.0884	2.56%
2002-06-26	0	0.390	0.390	0.400	0.385	0.385	150,000	57,750	0.3850	0.087	0.087	0.089	0.086	0.086	673,535	0.0857	-2.50%
2002-06-25	0	0.400	0.400	0.405	0.390	0.390	20,000	7,800	0.3900	0.089	0.089	0.090	0.087	0.087	89,805	0.0869	0.00%
2002-06-24	0	0.400	0.400	0.410	-	-	0	0	-	0.089	0.089	0.091	-	-	0	-	0.00%
2002-06-21	0	0.400	0.400	0.415	-	-	0	0	-	0.089	0.089	0.092	-	-	0	-	0.00%
2002-06-20	0	0.400	0.390	0.410	0.400	0.405	286,000	114,980	0.4020	0.089	0.087	0.091	0.089	0.090	1,284,206	0.0895	0.00%
2002-06-19	0	0.400	0.380	0.400	0.390	0.405	1,381,659	542,097	0.3924	0.089	0.085	0.089	0.087	0.090	6,203,968	0.0874	-2.44%
2002-06-18	0	0.410	0.400	0.420	0.410	0.415	930,000	382,300	0.4111	0.091	0.089	0.094	0.091	0.092	4,175,915	0.0915	0.00%
2002-06-17	0	0.410	0.400	0.415	0.400	0.415	2,734,000	1,110,800	0.4063	0.091	0.089	0.092	0.089	0.092	12,276,291	0.0905	-2.38%
2002-06-14	0	0.420	0.410	0.420	0.410	0.420	660,000	273,900	0.4150	0.094	0.091	0.094	0.091	0.094	2,963,552	0.0924	0.00%
2002-06-13	0	0.420	0.415	0.420	0.415	0.420	400,000	166,500	0.4163	0.094	0.092	0.094	0.092	0.094	1,796,092	0.0927	0.00%
2002-06-12	0	0.420	0.420	0.430	0.415	0.415	70,000	29,050	0.4150	0.094	0.094	0.096	0.092	0.092	314,316	0.0924	0.00%
2002-06-11	0	0.420	0.420	0.430	0.415	0.415	180,000	74,700	0.4150	0.094	0.094	0.096	0.092	0.092	808,242	0.0924	0.00%
2002-06-10	0	0.420	0.420	0.435	0.415	0.420	288,000	120,120	0.4171	0.094	0.094	0.097	0.092	0.094	1,293,186	0.0929	0.00%
2002-06-07	0	0.420	0.420	0.425	0.415	0.415	12,200	5,059	0.4147	0.094	0.094	0.095	0.092	0.092	54,781	0.0923	0.00%
2002-06-06	0	0.420	0.420	0.425	0.410	0.420	525,560	218,688	0.4161	0.094	0.094	0.095	0.091	0.094	2,359,886	0.0927	-1.18%
2002-06-05	0	0.425	0.415	0.425	0.415	0.425	245,200	102,604	0.4185	0.095	0.092	0.095	0.092	0.095	1,101,005	0.0932	0.00%
2002-06-04	0	0.425	0.410	0.425	0.425	0.425	6,008,000	2,553,400	0.4250	0.095	0.091	0.095	0.095	0.095	26,977,306	0.0946	0.00%
2002-06-03	0	0.425	0.425	0.430	0.415	0.415	294,520	122,215	0.4150	0.095	0.095	0.096	0.092	0.092	1,322,463	0.0924	0.00%
2002-05-31	0	0.425	0.425	0.430	0.415	0.415	180,000	74,700	0.4150	0.095	0.095	0.096	0.092	0.092	808,242	0.0924	0.00%
2002-05-30	0	0.425	0.415	0.425	0.415	0.425	420,000	176,950	0.4213	0.095	0.092	0.095	0.092	0.095	1,885,897	0.0938	0.00%
2002-05-29	0	0.425	0.420	0.425	0.420	0.430	204,000	87,000	0.4265	0.095	0.094	0.095	0.094	0.096	916,007	0.0950	1.19%
2002-05-28	0	0.420	0.420	0.425	0.415	0.415	84,000	34,860	0.4150	0.094	0.094	0.095	0.092	0.092	377,179	0.0924	0.00%
2002-05-27	0	0.420	0.420	0.425	0.420	0.420	90,000	37,800	0.4200	0.094	0.094	0.095	0.094	0.094	404,121	0.0935	-1.18%
2002-05-24	0	0.425	0.420	0.425	0.420	0.425	196,000	82,420	0.4205	0.095	0.094	0.095	0.094	0.095	880,085	0.0937	0.00%
2002-05-23	0	0.425	0.415	0.425	-	-	0	0	-	0.095	0.092	0.095	-	-	0	-	0.00%
2002-05-22	0	0.425	0.420	0.425	0.410	0.425	1,610,000	670,990	0.4168	0.095	0.094	0.095	0.091	0.095	7,229,271	0.0928	0.00%
2002-05-21	0	0.425	0.425	0.430	0.420	0.440	386,000	163,120	0.4226	0.095	0.095	0.096	0.094	0.098	1,733,229	0.0941	-1.16%
2002-05-17	0	0.430	0.430	0.435	0.430	0.430	292,000	125,560	0.4300	0.096	0.096	0.097	0.096	0.096	1,311,147	0.0958	0.00%
2002-05-16	0	0.430	0.425	0.430	0.425	0.430	1,580,000	673,900	0.4265	0.096	0.095	0.096	0.095	0.096	7,094,565	0.0950	0.00%
2002-05-15	0	0.430	0.430	0.435	0.420	0.430	182,000	77,960	0.4284	0.096	0.096	0.097	0.094	0.096	817,222	0.0954	0.00%
2002-05-14	0	0.430	0.420	0.430	0.420	0.430	90,000	38,100	0.4233	0.096	0.094	0.096	0.094	0.096	404,121	0.0943	0.00%
2002-05-13	0	0.430	0.425	0.430	0.420	0.435	830,000	356,630	0.4297	0.096	0.095	0.096	0.094	0.097	3,726,892	0.0957	0.00%
2002-05-10	0	0.430	0.425	0.430	0.425	0.430	334,000	143,300	0.4290	0.096	0.095	0.096	0.095	0.096	1,499,737	0.0956	0.00%
2002-05-09	0	0.430	0.425	0.430	0.420	0.430	860,000	366,100	0.4257	0.096	0.095	0.096	0.094	0.096	3,861,598	0.0948	0.00%
2002-05-08	0	0.430	0.420	0.430	0.420	0.430	2,626,000	1,106,480	0.4214	0.096	0.094	0.096	0.094	0.096	11,791,346	0.0938	0.00%
2002-05-07	0	0.430	0.415	0.435	0.420	0.435	978,000	414,120	0.4234	0.096	0.092	0.097	0.094	0.097	4,391,446	0.0943	0.00%
2002-05-06	0	0.430	0.415	0.430	0.420	0.430	230,000	97,200	0.4226	0.096	0.092	0.096	0.094	0.096	1,032,753	0.0941	0.00%
2002-05-03	0	0.430	0.420	0.430	0.425	0.440	1,606,000	696,340	0.4336	0.096	0.094	0.096	0.095	0.098	7,211,311	0.0966	1.18%
2002-05-02	0	0.425	0.420	0.430	0.415	0.445	7,482,000	3,159,680	0.4223	0.095	0.094	0.096	0.092	0.099	33,595,906	0.0940	-1.16%
2002-04-30	0	0.430	0.425	0.435	0.415	0.430	222,000	93,840	0.4227	0.096	0.095	0.097	0.092	0.096	996,831	0.0941	2.38%
2002-04-29	0	0.420	0.420	0.425	0.420	0.420	42,000	17,640	0.4200	0.094	0.094	0.095	0.094	0.094	188,590	0.0935	-1.18%
2002-04-26	0	0.425	0.430	0.435	0.420	0.430	111,752	47,718	0.4270	0.095	0.096	0.097	0.094	0.096	501,792	0.0951	-1.16%
2002-04-25	0	0.430	0.430	0.440	0.420	0.430	748,000	317,950	0.4251	0.096	0.096	0.098	0.094	0.096	3,358,693	0.0947	0.00%
2002-04-24	0	0.430	0.430	0.435	0.420	0.435	430,000	184,510	0.4291	0.096	0.096	0.097	0.094	0.097	1,930,799	0.0956	0.00%
2002-04-23	0	0.430	0.415	0.435	0.415	0.430	130,000	55,100	0.4238	0.096	0.092	0.097	0.092	0.096	583,730	0.0944	1.18%
2002-04-22	0	0.425	0.425	0.435	0.415	0.420	824,000	346,060	0.4200	0.095	0.095	0.097	0.092	0.094	3,699,950	0.0935	-3.41%
2002-04-19	0	0.440	0.420	0.440	0.425	0.440	318,000	136,230	0.4284	0.098	0.094	0.098	0.095	0.098	1,427,893	0.0954	3.53%
2002-04-18	0	0.425	0.425	0.440	0.420	0.425	180,000	75,700	0.4206	0.095	0.095	0.098	0.094	0.095	808,242	0.0937	1.19%
2002-04-17	0	0.420	0.420	0.440	0.405	0.440	156,000	65,530	0.4201	0.094	0.094	0.098	0.090	0.098	700,476	0.0936	0.00%
2002-04-16	0	0.420	0.420	0.440	0.420	0.420	50,000	21,000	0.4200	0.094	0.094	0.098	0.094	0.094	224,512	0.0935	-2.33%
2002-04-15	0	0.430	0.430	0.435	0.420	0.430	216,000	91,370	0.4230	0.096	0.096	0.097	0.094	0.096	969,890	0.0942	0.00%
2002-04-12	0	0.430	0.430	0.435	0.420	0.430	160,000	68,000	0.4250	0.096	0.096	0.097	0.094	0.096	718,437	0.0946	0.00%
2002-04-11	0	0.430	0.425	0.430	0.430	0.435	278,000	120,830	0.4346	0.096	0.095	0.096	0.096	0.097	1,248,284	0.0968	0.00%
2002-04-10	0	0.430	0.420	0.430	0.420	0.430	90,000	38,100	0.4233	0.096	0.094	0.096	0.094	0.096	404,121	0.0943	0.00%
2002-04-09	0	0.430	0.420	0.430	-	-	0	0	-	0.096	0.094	0.096	-	-	0	-	0.00%
2002-04-08	0	0.430	0.430	0.440	0.420	0.435	306,000	131,230	0.4289	0.096	0.096	0.098	0.094	0.097	1,374,011	0.0955	-2.27%
2002-04-04	0	0.440	0.440	0.450	0.435	0.435	210,000	91,350	0.4350	0.098	0.098	0.100	0.097	0.097	942,948	0.0969	0.00%
2002-04-03	0	0.440	0.440	0.450	0.435	0.435	60,000	26,100	0.4350	0.098	0.098	0.100	0.097	0.097	269,414	0.0969	-2.22%
2002-04-02	0	0.450	0.435	0.450	0.435	0.450	350,000	153,750	0.4393	0.100	0.097	0.100	0.097	0.100	1,571,581	0.0978	2.27%
2002-03-28	0	0.440	0.440	0.445	0.435	0.450	358,000	159,170	0.4446	0.098	0.098	0.099	0.097	0.100	1,607,503	0.0990	-2.22%
2002-03-27	0	0.450	0.435	0.450	0.435	0.450	293,825	129,418	0.4405	0.100	0.097	0.100	0.097	0.100	1,319,342	0.0981	1.12%
2002-03-26	0	0.445	0.420	0.450	0.420	0.450	400,000	178,300	0.4458	0.099	0.094	0.100	0.094	0.100	1,796,092	0.0993	-4.30%
2002-03-25	0	0.465	0.450	0.470	0.450	0.470	116,799	53,278	0.4562	0.104	0.100	0.105	0.100	0.105	524,454	0.1016	-5.10%
2002-03-22	0	0.490	0.415	0.490	0.420	0.490	886,000	401,100	0.4527	0.109	0.092	0.109	0.094	0.109	3,978,344	0.1008	16.67%
2002-03-21	0	0.420	0.420	0.430	-	-	0	0	-	0.094	0.094	0.096	-	-	0	-	0.00%
2002-03-20	0	0.420	0.420	0.430	0.420	0.430	143,799	60,660	0.4218	0.094	0.094	0.096	0.094	0.096	645,691	0.0939	0.00%
2002-03-19	0	0.420	0.420	0.430	0.410	0.430	646,000	271,770	0.4207	0.094	0.094	0.096	0.091	0.096	2,900,689	0.0937	0.00%
2002-03-18	0	0.420	0.410	0.420	0.415	0.420	360,000	150,200	0.4172	0.094	0.091	0.094	0.092	0.094	1,616,483	0.0929	0.00%
2002-03-15	0	0.420	0.420	0.430	0.410	0.420	50,000	20,800	0.4160	0.094	0.094	0.096	0.091	0.094	224,512	0.0926	0.00%
2002-03-14	0	0.420	0.420	0.430	0.410	0.420	36,000	15,020	0.4172	0.094	0.094	0.096	0.091	0.094	161,648	0.0929	0.00%
2002-03-13	0	0.420	0.420	0.430	0.410	0.410	10,000	4,100	0.4100	0.094	0.094	0.096	0.091	0.091	44,902	0.0913	0.00%
2002-03-12	0	0.420	0.410	0.430	0.410	0.420	162,000	67,920	0.4193	0.094	0.091	0.096	0.091	0.094	727,417	0.0934	0.00%
2002-03-11	0	0.420	0.420	0.440	0.420	0.430	256,000	109,520	0.4278	0.094	0.094	0.098	0.094	0.096	1,149,499	0.0953	-2.33%
2002-03-08	0	0.430	0.415	0.430	0.405	0.430	1,619,000	670,240	0.4140	0.096	0.092	0.096	0.090	0.096	7,269,684	0.0922	0.00%
2002-03-07	0	0.430	0.415	0.430	0.425	0.430	170,000	73,000	0.4294	0.096	0.092	0.096	0.095	0.096	763,339	0.0956	0.00%
2002-03-06	0	0.430	0.410	0.430	0.405	0.430	160,000	67,340	0.4209	0.096	0.091	0.096	0.090	0.096	718,437	0.0937	1.18%
2002-03-05	0	0.425	0.410	0.425	0.410	0.430	144,000	60,460	0.4199	0.095	0.091	0.095	0.091	0.096	646,593	0.0935	-1.16%
2002-03-04	0	0.430	0.410	0.430	0.420	0.430	36,000	15,180	0.4217	0.096	0.091	0.096	0.094	0.096	161,648	0.0939	-4.44%
2002-03-01	0	0.450	0.430	0.450	0.420	0.450	1,236,000	543,590	0.4398	0.100	0.096	0.100	0.094	0.100	5,549,925	0.0979	8.43%
2002-02-28	0	0.415	0.400	0.420	-	-	0	0	-	0.092	0.089	0.094	-	-	0	-	0.00%
2002-02-27	0	0.415	0.400	0.430	-	-	0	0	-	0.092	0.089	0.096	-	-	0	-	0.00%
2002-02-26	0	0.415	0.415	0.430	0.400	0.420	350,000	143,900	0.4111	0.092	0.092	0.096	0.089	0.094	1,571,581	0.0916	1.22%
2002-02-25	0	0.410	0.400	0.420	0.400	0.410	170,000	68,500	0.4029	0.091	0.089	0.094	0.089	0.091	763,339	0.0897	-2.38%
2002-02-22	0	0.420	0.405	0.420	0.400	0.420	288,000	116,950	0.4061	0.094	0.090	0.094	0.089	0.094	1,293,186	0.0904	0.00%
2002-02-21	0	0.420	0.405	0.430	0.415	0.420	340,000	142,700	0.4197	0.094	0.090	0.096	0.092	0.094	1,526,678	0.0935	0.00%
2002-02-20	0	0.420	0.420	0.430	0.410	0.410	120,000	49,200	0.4100	0.094	0.094	0.096	0.091	0.091	538,828	0.0913	-2.33%
2002-02-19	0	0.430	0.410	0.440	0.430	0.430	40,000	17,200	0.4300	0.096	0.091	0.098	0.096	0.096	179,609	0.0958	0.00%
2002-02-18	0	0.430	0.400	0.440	0.400	0.430	70,000	29,200	0.4171	0.096	0.089	0.098	0.089	0.096	314,316	0.0929	0.00%
2002-02-15	0	0.430	0.395	0.440	0.430	0.430	70,000	30,100	0.4300	0.096	0.088	0.098	0.096	0.096	314,316	0.0958	1.18%
2002-02-11	0	0.425	0.410	0.430	0.410	0.425	190,000	79,500	0.4184	0.095	0.091	0.096	0.091	0.095	853,144	0.0932	3.66%
2002-02-08	0	0.410	0.410	0.420	0.410	0.410	10,000	4,100	0.4100	0.091	0.091	0.094	0.091	0.091	44,902	0.0913	0.00%
2002-02-07	0	0.410	0.400	0.420	0.395	0.410	200,000	79,700	0.3985	0.091	0.089	0.094	0.088	0.091	898,046	0.0887	0.00%
2002-02-06	0	0.410	0.400	0.425	0.395	0.410	200,000	79,750	0.3988	0.091	0.089	0.095	0.088	0.091	898,046	0.0888	2.50%
2002-02-05	0	0.400	0.400	0.410	0.390	0.390	30,000	11,700	0.3900	0.089	0.089	0.091	0.087	0.087	134,707	0.0869	-2.44%
2002-02-04	0	0.410	0.410	0.450	0.390	0.420	416,000	167,100	0.4017	0.091	0.091	0.100	0.087	0.094	1,867,936	0.0895	2.50%
2002-02-01	0	0.400	0.380	0.400	0.380	0.400	4,852,000	1,902,590	0.3921	0.089	0.085	0.089	0.085	0.089	21,786,600	0.0873	0.00%
2002-01-31	0	0.400	0.395	0.410	0.400	0.400	280,000	112,000	0.4000	0.089	0.088	0.091	0.089	0.089	1,257,265	0.0891	0.00%
2002-01-30	0	0.400	0.400	0.420	0.400	0.410	2,210,000	884,850	0.4004	0.089	0.089	0.094	0.089	0.091	9,923,410	0.0892	-4.76%
2002-01-29	0	0.420	0.405	0.420	0.405	0.425	600,000	247,200	0.4120	0.094	0.090	0.094	0.090	0.095	2,694,138	0.0918	-1.18%
2002-01-28	0	0.425	0.410	0.425	0.410	0.425	464,000	192,860	0.4156	0.095	0.091	0.095	0.091	0.095	2,083,467	0.0926	0.00%
2002-01-25	0	0.425	0.420	0.430	0.410	0.430	726,000	307,510	0.4236	0.095	0.094	0.096	0.091	0.096	3,259,908	0.0943	1.19%
2002-01-24	0	0.420	0.410	0.425	0.410	0.420	1,014,000	420,380	0.4146	0.094	0.091	0.095	0.091	0.094	4,553,094	0.0923	-1.18%
2002-01-23	0	0.425	0.420	0.430	0.410	0.430	650,000	270,500	0.4162	0.095	0.094	0.096	0.091	0.096	2,918,650	0.0927	0.00%
2002-01-22	0	0.425	0.410	0.425	0.415	0.425	280,000	116,550	0.4163	0.095	0.091	0.095	0.092	0.095	1,257,265	0.0927	-1.16%
2002-01-21	0	0.430	0.415	0.430	0.410	0.430	70,000	29,700	0.4243	0.096	0.092	0.096	0.091	0.096	314,316	0.0945	0.00%
2002-01-18	0	0.430	0.430	0.440	0.425	0.430	42,000	17,860	0.4252	0.096	0.096	0.098	0.095	0.096	188,590	0.0947	0.00%
2002-01-17	0	0.430	0.415	0.440	0.410	0.430	182,000	75,560	0.4152	0.096	0.092	0.098	0.091	0.096	817,222	0.0925	-4.44%
2002-01-16	0	0.450	0.415	0.450	0.415	0.450	282,000	118,350	0.4197	0.100	0.092	0.100	0.092	0.100	1,266,245	0.0935	4.65%
2002-01-15	0	0.430	0.420	0.440	0.405	0.445	400,000	166,700	0.4168	0.096	0.094	0.098	0.090	0.099	1,796,092	0.0928	-3.37%
2002-01-14	0	0.445	0.425	0.445	0.415	0.445	220,000	94,030	0.4274	0.099	0.095	0.099	0.092	0.099	987,851	0.0952	-1.11%
2002-01-11	0	0.450	0.430	0.460	0.420	0.450	238,000	105,800	0.4445	0.100	0.096	0.102	0.094	0.100	1,068,675	0.0990	4.65%
2002-01-10	0	0.430	0.420	0.450	0.420	0.430	180,000	76,100	0.4228	0.096	0.094	0.100	0.094	0.096	808,242	0.0942	-3.37%
2002-01-09	0	0.445	0.420	0.445	-	-	0	0	-	0.099	0.094	0.099	-	-	0	-	0.00%
2002-01-08	0	0.445	0.430	0.445	0.425	0.450	278,634	123,510	0.4433	0.099	0.096	0.099	0.095	0.100	1,251,131	0.0987	-1.11%
2002-01-07	0	0.450	0.430	0.460	0.430	0.450	444,000	192,700	0.4340	0.100	0.096	0.102	0.096	0.100	1,993,662	0.0967	4.65%
2002-01-04	0	0.430	0.415	0.445	0.410	0.430	520,000	220,050	0.4232	0.096	0.092	0.099	0.091	0.096	2,334,920	0.0942	0.00%
2002-01-03	0	0.430	0.420	0.430	0.400	0.450	782,000	327,180	0.4184	0.096	0.094	0.096	0.089	0.100	3,511,360	0.0932	0.00%
2002-01-02	0	0.430	0.400	0.430	-	-	0	0	-	0.096	0.089	0.096	-	-	0	-	0.00%
2001-12-31	0	0.430	0.430	0.450	0.430	0.430	2,000	860	0.4300	0.096	0.096	0.100	0.096	0.096	8,980	0.0958	3.61%
2001-12-28	0	0.415	0.415	0.430	0.400	0.420	4,120,000	1,706,900	0.4143	0.092	0.092	0.096	0.089	0.094	18,499,751	0.0923	0.00%
2001-12-27	0	0.415	0.410	0.445	-	-	0	0	-	0.092	0.091	0.099	-	-	0	-	0.00%
2001-12-24	0	0.415	0.400	0.450	-	-	0	0	-	0.092	0.089	0.100	-	-	0	-	0.00%
2001-12-21	0	0.415	0.415	0.450	0.400	0.400	306,000	122,400	0.4000	0.092	0.092	0.100	0.089	0.089	1,374,011	0.0891	0.00%
2001-12-20	0	0.415	0.410	0.420	0.400	0.415	42,000	17,280	0.4114	0.092	0.091	0.094	0.089	0.092	188,590	0.0916	1.22%
2001-12-19	0	0.410	0.405	0.420	-	-	500,000	202,500	0.4050	0.091	0.090	0.094	-	-	2,245,115	0.0902	0.00%
2001-12-18	0	0.410	0.410	0.450	-	-	0	0	-	0.091	0.091	0.100	-	-	0	-	0.00%
2001-12-17	0	0.410	0.410	0.430	0.400	0.410	180,000	73,300	0.4072	0.091	0.091	0.096	0.089	0.091	808,242	0.0907	-2.38%
2001-12-14	0	0.420	0.420	0.435	0.400	0.420	204,000	84,230	0.4129	0.094	0.094	0.097	0.089	0.094	916,007	0.0920	0.00%
2001-12-13	0	0.420	0.405	0.440	0.420	0.420	60,000	25,200	0.4200	0.094	0.090	0.098	0.094	0.094	269,414	0.0935	-3.45%
2001-12-12	0	0.435	0.420	0.435	0.410	0.435	36,000	14,910	0.4142	0.097	0.094	0.097	0.091	0.097	161,648	0.0922	-3.33%
2001-12-11	0	0.450	0.415	0.450	0.450	0.450	60,000	27,000	0.4500	0.100	0.092	0.100	0.100	0.100	269,414	0.1002	4.65%
2001-12-10	0	0.430	0.415	0.440	-	-	0	0	-	0.096	0.092	0.098	-	-	0	-	0.00%
2001-12-07	0	0.430	0.430	0.440	0.420	0.430	20,000	8,500	0.4250	0.096	0.096	0.098	0.094	0.096	89,805	0.0946	0.00%
2001-12-06	0	0.430	0.430	0.450	0.430	0.430	230,000	98,900	0.4300	0.096	0.096	0.100	0.096	0.096	1,032,753	0.0958	-1.15%
2001-12-05	0	0.435	0.435	0.440	0.430	0.450	2,050,000	897,300	0.4377	0.097	0.097	0.098	0.096	0.100	9,204,973	0.0975	-3.33%
2001-12-04	0	0.450	0.435	0.450	0.410	0.450	767,040	339,156	0.4422	0.100	0.097	0.100	0.091	0.100	3,444,187	0.0985	4.65%
2001-12-03	0	0.430	0.410	0.430	0.450	0.450	10,000	4,500	0.4500	0.096	0.091	0.096	0.100	0.100	44,902	0.1002	2.38%
2001-11-30	0	0.420	0.420	0.450	0.420	0.430	324,000	139,080	0.4293	0.094	0.094	0.100	0.094	0.096	1,454,835	0.0956	0.00%
2001-11-29	0	0.420	0.420	0.440	0.420	0.430	590,000	250,130	0.4239	0.094	0.094	0.098	0.094	0.096	2,649,236	0.0944	2.44%
2001-11-28	0	0.410	0.410	0.450	0.410	0.430	1,130,000	484,070	0.4284	0.091	0.091	0.100	0.091	0.096	5,073,961	0.0954	-4.65%
2001-11-27	0	0.430	0.430	0.440	0.420	0.440	1,414,000	609,770	0.4312	0.096	0.096	0.098	0.094	0.098	6,349,186	0.0960	-2.27%
2001-11-26	0	0.440	0.440	0.445	0.430	0.430	163,112	70,105	0.4298	0.098	0.098	0.099	0.096	0.096	732,411	0.0957	-2.22%
2001-11-23	0	0.450	0.450	0.470	0.435	0.450	178,000	79,540	0.4469	0.100	0.100	0.105	0.097	0.100	799,261	0.0995	0.00%
2001-11-22	0	0.450	0.430	0.450	-	-	0	0	-	0.100	0.096	0.100	-	-	0	-	0.00%
2001-11-21	0	0.450	0.445	0.450	0.430	0.450	190,000	85,000	0.4474	0.100	0.099	0.100	0.096	0.100	853,144	0.0996	-2.17%
2001-11-20	0	0.460	0.440	0.460	0.440	0.460	1,068,100	482,382	0.4516	0.102	0.098	0.102	0.098	0.102	4,796,015	0.1006	2.22%
2001-11-19	0	0.450	0.445	0.460	0.440	0.470	876,000	392,060	0.4476	0.100	0.099	0.102	0.098	0.105	3,933,442	0.0997	0.00%
2001-11-16	0	0.450	0.440	0.450	0.430	0.450	22,000	9,580	0.4355	0.100	0.098	0.100	0.096	0.100	98,785	0.0970	1.12%
2001-11-15	0	0.445	0.435	0.450	0.440	0.445	70,000	31,050	0.4436	0.099	0.097	0.100	0.098	0.099	314,316	0.0988	-2.20%
2001-11-14	0	0.455	0.440	0.455	0.450	0.455	1,280,000	582,200	0.4548	0.101	0.098	0.101	0.100	0.101	5,747,495	0.1013	-3.19%
2001-11-13	0	0.470	0.450	0.470	0.430	0.470	3,032,000	1,352,350	0.4460	0.105	0.100	0.105	0.096	0.105	13,614,380	0.0993	11.90%
2001-11-12	0	0.420	0.420	0.440	0.420	0.430	436,600	186,210	0.4265	0.094	0.094	0.098	0.094	0.096	1,960,435	0.0950	-2.33%
2001-11-09	0	0.430	0.425	0.445	0.430	0.440	220,000	95,600	0.4345	0.096	0.095	0.099	0.096	0.098	987,851	0.0968	-2.27%
2001-11-08	0	0.440	0.425	0.440	0.430	0.440	930,000	403,450	0.4338	0.098	0.095	0.098	0.096	0.098	4,175,915	0.0966	2.33%
2001-11-07	0	0.430	0.420	0.430	0.420	0.430	140,000	59,400	0.4243	0.096	0.094	0.096	0.094	0.096	628,632	0.0945	0.00%
2001-11-06	0	0.430	0.420	0.440	0.420	0.430	1,000,000	426,500	0.4265	0.096	0.094	0.098	0.094	0.096	4,490,231	0.0950	1.18%
2001-11-05	0	0.425	0.425	0.440	0.410	0.420	110,000	45,700	0.4155	0.095	0.095	0.098	0.091	0.094	493,925	0.0925	1.19%
2001-11-02	0	0.420	0.415	0.430	0.410	0.430	990,000	419,150	0.4234	0.094	0.092	0.096	0.091	0.096	4,445,328	0.0943	-3.45%
2001-11-01	0	0.435	0.425	0.450	0.430	0.435	3,550,000	1,534,500	0.4323	0.097	0.095	0.100	0.096	0.097	15,940,319	0.0963	-3.33%
2001-10-31	0	0.450	0.425	0.450	0.430	0.450	1,200,000	533,000	0.4442	0.100	0.095	0.100	0.096	0.100	5,388,277	0.0989	7.14%
2001-10-30	0	0.420	0.420	0.430	0.420	0.420	90,000	37,800	0.4200	0.094	0.094	0.096	0.094	0.094	404,121	0.0935	0.00%
2001-10-29	0	0.420	0.410	0.430	0.410	0.420	310,000	130,100	0.4197	0.094	0.091	0.096	0.091	0.094	1,391,972	0.0935	0.00%
2001-10-26	0	0.420	0.420	0.430	0.420	0.430	820,000	350,600	0.4276	0.094	0.094	0.096	0.094	0.096	3,681,989	0.0952	-2.33%
2001-10-24	0	0.430	0.430	0.440	0.425	0.430	40,000	17,100	0.4275	0.096	0.096	0.098	0.095	0.096	179,609	0.0952	-4.44%
2001-10-23	0	0.450	0.430	0.450	0.425	0.450	748,000	322,240	0.4308	0.100	0.096	0.100	0.095	0.100	3,358,693	0.0959	7.14%
2001-10-22	0	0.420	0.415	0.430	0.415	0.420	310,000	130,150	0.4198	0.094	0.092	0.096	0.092	0.094	1,391,972	0.0935	2.44%
2001-10-19	0	0.410	0.405	0.420	0.405	0.410	150,000	61,200	0.4080	0.091	0.090	0.094	0.090	0.091	673,535	0.0909	1.23%
2001-10-18	0	0.405	0.405	0.420	0.405	0.410	930,000	381,150	0.4098	0.090	0.090	0.094	0.090	0.091	4,175,915	0.0913	-3.57%
2001-10-17	0	0.420	0.415	0.430	0.415	0.420	266,000	111,620	0.4196	0.094	0.092	0.096	0.092	0.094	1,194,401	0.0935	1.20%
2001-10-16	0	0.415	0.415	0.430	0.405	0.415	276,000	113,340	0.4107	0.092	0.092	0.096	0.090	0.092	1,239,304	0.0915	0.00%
2001-10-15	0	0.415	0.410	0.430	0.400	0.440	7,710,000	3,209,700	0.4163	0.092	0.091	0.096	0.089	0.098	34,619,679	0.0927	3.75%
2001-10-12	0	0.400	0.395	0.425	0.400	0.400	300,000	120,000	0.4000	0.089	0.088	0.095	0.089	0.089	1,347,069	0.0891	-6.98%
2001-10-11	0	0.430	0.405	0.430	0.400	0.430	520,000	209,620	0.4031	0.096	0.090	0.096	0.089	0.096	2,334,920	0.0898	6.17%
2001-10-10	0	0.405	0.405	0.415	0.400	0.410	280,000	113,550	0.4055	0.090	0.090	0.092	0.089	0.091	1,257,265	0.0903	0.00%
2001-10-09	0	0.405	0.395	0.415	0.395	0.405	3,130,000	1,252,450	0.4001	0.090	0.088	0.092	0.088	0.090	14,054,422	0.0891	2.53%
2001-10-08	0	0.395	0.395	0.420	0.360	0.405	660,000	264,450	0.4007	0.088	0.088	0.094	0.080	0.090	2,963,552	0.0892	1.28%
2001-10-05	0	0.390	0.390	0.425	0.385	0.405	877,720	350,572	0.3994	0.087	0.087	0.095	0.086	0.090	3,941,165	0.0890	1.30%
2001-10-04	0	0.385	0.385	0.405	0.380	0.400	892,000	349,320	0.3916	0.086	0.086	0.090	0.085	0.089	4,005,286	0.0872	1.32%
2001-10-03	0	0.380	0.380	0.390	0.370	0.390	1,158,520	439,927	0.3797	0.085	0.085	0.087	0.082	0.087	5,202,022	0.0846	2.70%
2001-09-28	0	0.370	0.370	-	0.370	0.370	100,000	37,000	0.3700	0.082	0.082	-	0.082	0.082	449,023	0.0824	1.37%
2001-09-27	0	0.365	0.365	0.390	0.360	0.365	46,000	16,690	0.3628	0.081	0.081	0.087	0.080	0.081	206,551	0.0808	-1.35%
2001-09-26	0	0.370	0.360	0.380	0.360	0.380	3,620,000	1,314,000	0.3630	0.082	0.080	0.085	0.080	0.085	16,254,635	0.0808	-2.63%
2001-09-25	0	0.380	0.370	-	0.370	0.380	394,000	148,780	0.3776	0.085	0.082	-	0.082	0.085	1,769,151	0.0841	2.70%
2001-09-24	0	0.370	0.360	0.380	0.365	0.370	120,000	44,100	0.3675	0.082	0.080	0.085	0.081	0.082	538,828	0.0818	1.37%
2001-09-21	0	0.365	0.365	0.380	0.340	0.365	92,000	32,530	0.3536	0.081	0.081	0.085	0.076	0.081	413,101	0.0787	0.00%
2001-09-20	0	0.365	-	0.365	0.365	0.365	260,000	94,900	0.3650	0.081	-	0.081	0.081	0.081	1,167,460	0.0813	0.00%
2001-09-19	0	0.365	0.360	0.375	-	-	0	0	-	0.081	0.080	0.084	-	-	0	-	0.00%
2001-09-18	0	0.365	0.365	0.370	0.365	0.370	31,560,000	11,524,400	0.3652	0.081	0.081	0.082	0.081	0.082	141,711,682	0.0813	-2.67%
2001-09-17	0	0.375	0.365	0.375	0.360	0.375	1,114,000	407,630	0.3659	0.084	0.081	0.084	0.080	0.084	5,002,117	0.0815	-5.06%
2001-09-14	0	0.395	0.395	0.400	0.380	0.395	1,346,000	527,340	0.3918	0.088	0.088	0.089	0.085	0.088	6,043,851	0.0873	2.60%
2001-09-13	0	0.385	0.370	0.385	0.370	0.390	480,000	183,950	0.3832	0.086	0.082	0.086	0.082	0.087	2,155,311	0.0853	1.32%
2001-09-12	0	0.380	0.360	0.395	0.360	0.395	1,068,000	392,510	0.3675	0.085	0.080	0.088	0.080	0.088	4,795,566	0.0818	-7.32%
2001-09-11	0	0.410	0.405	0.430	0.400	0.410	464,000	187,670	0.4045	0.091	0.090	0.096	0.089	0.091	2,083,467	0.0901	2.50%
2001-09-10	0	0.400	0.400	0.420	0.400	0.400	192,000	76,800	0.4000	0.089	0.089	0.094	0.089	0.089	862,124	0.0891	0.00%
2001-09-07	0	0.400	0.400	0.410	0.400	0.400	240,000	96,000	0.4000	0.089	0.089	0.091	0.089	0.089	1,077,655	0.0891	-2.44%
2001-09-06	0	0.410	0.400	0.420	0.410	0.415	1,100,000	451,500	0.4105	0.091	0.089	0.094	0.091	0.092	4,939,254	0.0914	0.00%
2001-09-05	0	0.410	0.410	0.415	0.410	0.415	674,000	277,190	0.4113	0.091	0.091	0.092	0.091	0.092	3,026,416	0.0916	-1.20%
2001-09-04	0	0.415	0.415	0.420	0.410	0.410	10,000	4,100	0.4100	0.092	0.092	0.094	0.091	0.091	44,902	0.0913	0.00%
2001-09-03	0	0.415	0.415	0.425	0.410	0.415	180,000	74,050	0.4114	0.092	0.092	0.095	0.091	0.092	808,242	0.0916	0.00%
2001-08-31	0	0.415	0.410	0.415	0.415	0.420	1,500,000	627,500	0.4183	0.092	0.091	0.092	0.092	0.094	6,735,346	0.0932	-2.35%
2001-08-30	0	0.425	0.420	0.430	0.425	0.425	270,000	114,750	0.4250	0.095	0.094	0.096	0.095	0.095	1,212,362	0.0946	0.00%
2001-08-29	0	0.425	0.420	0.435	0.425	0.425	160,000	68,000	0.4250	0.095	0.094	0.097	0.095	0.095	718,437	0.0946	0.00%
2001-08-28	0	0.425	0.425	0.430	0.425	0.425	1,800,000	765,000	0.4250	0.095	0.095	0.096	0.095	0.095	8,082,415	0.0946	0.00%
2001-08-27	0	0.425	0.420	0.445	0.420	0.430	1,100,000	468,000	0.4255	0.095	0.094	0.099	0.094	0.096	4,939,254	0.0948	1.19%
2001-08-24	0	0.420	0.440	0.445	0.420	0.440	150,000	63,200	0.4213	0.094	0.098	0.099	0.094	0.098	673,535	0.0938	-6.67%
2001-08-23	0	0.450	0.425	0.450	0.450	0.450	50,000	22,500	0.4500	0.100	0.095	0.100	0.100	0.100	224,512	0.1002	0.00%
2001-08-22	0	0.450	0.430	0.460	0.420	0.450	3,824,000	1,685,580	0.4408	0.100	0.096	0.102	0.094	0.100	17,170,642	0.0982	2.27%
2001-08-21	0	0.440	0.420	0.450	0.430	0.440	610,000	264,900	0.4343	0.098	0.094	0.100	0.096	0.098	2,739,041	0.0967	1.15%
2001-08-20	0	0.435	0.435	0.450	0.415	0.435	464,000	201,500	0.4343	0.097	0.097	0.100	0.092	0.097	2,083,467	0.0967	0.00%
2001-08-17	0	0.435	0.390	0.435	0.435	0.435	2,000	870	0.4350	0.097	0.087	0.097	0.097	0.097	8,980	0.0969	3.57%
2001-08-16	0	0.420	0.420	0.425	0.420	0.425	1,586,000	668,250	0.4213	0.094	0.094	0.095	0.094	0.095	7,121,506	0.0938	0.00%
2001-08-15	0	0.420	0.420	0.425	0.415	0.420	490,000	203,400	0.4151	0.094	0.094	0.095	0.092	0.094	2,200,213	0.0924	0.00%
2001-08-14	0	0.420	0.415	0.425	0.415	0.420	70,000	29,300	0.4186	0.094	0.092	0.095	0.092	0.094	314,316	0.0932	-1.18%
2001-08-13	0	0.425	0.410	0.425	0.425	0.425	500,000	212,500	0.4250	0.095	0.091	0.095	0.095	0.095	2,245,115	0.0946	-3.41%
2001-08-10	0	0.440	0.430	0.440	0.420	0.440	730,800	307,504	0.4208	0.098	0.096	0.098	0.094	0.098	3,281,461	0.0937	0.00%
2001-08-09	0	0.440	0.420	0.450	0.420	0.440	11,322,000	4,790,020	0.4231	0.098	0.094	0.100	0.094	0.098	50,838,392	0.0942	2.33%
2001-08-08	0	0.430	0.430	0.440	0.430	0.430	92,000	39,560	0.4300	0.096	0.096	0.098	0.096	0.096	413,101	0.0958	0.00%
2001-08-07	0	0.430	0.430	0.440	0.430	0.430	1,298,000	558,140	0.4300	0.096	0.096	0.098	0.096	0.096	5,828,320	0.0958	-1.15%
2001-08-06	0	0.435	0.430	0.435	0.425	0.435	3,590,000	1,318,450	0.3673	0.097	0.096	0.097	0.095	0.097	16,119,928	0.0818	1.16%
2001-08-03	0	0.430	0.430	0.440	0.430	0.430	90,000	38,700	0.4300	0.096	0.096	0.098	0.096	0.096	404,121	0.0958	0.00%
2001-08-02	0	0.430	0.430	0.440	0.430	0.430	210,000	90,300	0.4300	0.096	0.096	0.098	0.096	0.096	942,948	0.0958	0.00%
2001-08-01	0	0.430	0.430	0.440	0.430	0.455	1,086,902	469,649	0.4321	0.096	0.096	0.098	0.096	0.101	4,880,441	0.0962	-1.15%
2001-07-31	0	0.435	0.435	0.440	0.430	0.460	636,000	276,780	0.4352	0.097	0.097	0.098	0.096	0.102	2,855,787	0.0969	0.00%
2001-07-30	0	0.435	0.430	0.435	0.430	0.435	460,000	199,050	0.4327	0.097	0.096	0.097	0.096	0.097	2,065,506	0.0964	0.00%
2001-07-27	0	0.435	0.435	0.440	0.430	0.435	1,124,000	487,690	0.4339	0.097	0.097	0.098	0.096	0.097	5,047,019	0.0966	1.16%
2001-07-26	0	0.430	0.425	0.440	0.425	0.445	1,210,000	520,900	0.4305	0.096	0.095	0.098	0.095	0.099	5,433,179	0.0959	1.18%
2001-07-24	0	0.425	0.425	0.440	0.425	0.425	120,000	51,000	0.4250	0.095	0.095	0.098	0.095	0.095	538,828	0.0946	-1.16%
2001-07-23	0	0.430	0.430	0.440	0.430	0.430	1,090,000	468,700	0.4300	0.096	0.096	0.098	0.096	0.096	4,894,352	0.0958	-2.27%
2001-07-20	0	0.440	0.420	0.440	0.420	0.440	490,000	210,100	0.4288	0.098	0.094	0.098	0.094	0.098	2,200,213	0.0955	0.00%
2001-07-19	0	0.440	0.420	0.445	0.430	0.440	2,418,000	1,041,710	0.4308	0.098	0.094	0.099	0.096	0.098	10,857,378	0.0959	-1.12%
2001-07-18	0	0.445	0.445	0.455	0.435	0.445	320,000	140,920	0.4404	0.099	0.099	0.101	0.097	0.099	1,436,874	0.0981	3.49%
2001-07-17	0	0.430	0.420	0.430	0.430	0.440	562,000	243,970	0.4341	0.096	0.094	0.096	0.096	0.098	2,523,510	0.0967	-2.27%
2001-07-16	0	0.440	0.440	0.450	0.440	0.440	60,000	26,400	0.4400	0.098	0.098	0.100	0.098	0.098	269,414	0.0980	-1.12%
2001-07-13	0	0.445	0.435	0.445	0.450	0.450	1,020,000	448,900	0.4401	0.099	0.097	0.099	0.100	0.100	4,580,035	0.0980	-1.11%
2001-07-12	0	0.450	0.440	0.455	0.440	0.450	580,000	256,400	0.4421	0.100	0.098	0.101	0.098	0.100	2,604,334	0.0985	0.00%
2001-07-11	0	0.450	0.435	0.450	-	-	0	0	-	0.100	0.097	0.100	-	-	0	-	0.00%
2001-07-10	0	0.450	0.440	0.450	0.440	0.450	44,000	19,700	0.4477	0.100	0.098	0.100	0.098	0.100	197,570	0.0997	2.27%
2001-07-09	0	0.440	0.435	0.455	0.440	0.445	1,708,000	752,520	0.4406	0.098	0.097	0.101	0.098	0.099	7,669,314	0.0981	-3.30%
2001-07-05	0	0.455	0.450	0.460	0.450	0.455	544,000	245,820	0.4519	0.101	0.100	0.102	0.100	0.101	2,442,686	0.1006	-2.15%
2001-07-04	0	0.465	0.455	0.470	0.455	0.465	1,058,000	477,190	0.4510	0.104	0.101	0.105	0.101	0.104	4,750,664	0.1004	0.00%
2001-07-03	0	0.465	0.450	0.465	0.450	0.470	414,000	187,230	0.4522	0.104	0.100	0.104	0.100	0.105	1,858,956	0.1007	1.09%
2001-06-29	0	0.460	0.460	0.470	0.450	0.465	2,588,000	1,169,380	0.4518	0.102	0.102	0.105	0.100	0.104	11,620,717	0.1006	0.00%
2001-06-28	0	0.460	0.445	0.465	0.445	0.460	3,220,000	1,459,950	0.4534	0.102	0.099	0.104	0.099	0.102	14,458,543	0.1010	0.00%
2001-06-27	0	0.460	0.460	0.470	0.460	0.480	930,000	430,390	0.4628	0.102	0.102	0.105	0.102	0.107	4,175,915	0.1031	2.22%
2001-06-26	0	0.450	0.445	0.465	0.450	0.460	400,000	182,300	0.4558	0.100	0.099	0.104	0.100	0.102	1,796,092	0.1015	-4.26%
2001-06-22	0	0.470	0.475	0.480	0.470	0.485	810,000	385,000	0.4753	0.105	0.106	0.107	0.105	0.108	3,637,087	0.1059	-3.09%
2001-06-21	0	0.485	0.460	0.485	0.455	0.485	876,000	413,240	0.4717	0.108	0.102	0.108	0.101	0.108	3,933,442	0.1051	6.59%
2001-06-20	0	0.455	0.455	0.465	0.455	0.465	1,280,000	585,600	0.4575	0.101	0.101	0.104	0.101	0.104	5,747,495	0.1019	0.00%
2001-06-19	0	0.455	0.455	0.465	0.450	0.455	890,000	403,600	0.4535	0.101	0.101	0.104	0.100	0.101	3,996,305	0.1010	0.00%
2001-06-18	0	0.455	0.455	0.460	0.450	0.460	988,295	452,424	0.4578	0.101	0.101	0.102	0.100	0.102	4,437,673	0.1020	-1.09%
2001-06-15	0	0.460	0.460	0.465	0.460	0.465	1,392,000	645,070	0.4634	0.102	0.102	0.104	0.102	0.104	6,250,401	0.1032	-1.08%
2001-06-14	0	0.465	0.460	0.465	0.465	0.475	2,756,000	1,290,040	0.4681	0.104	0.102	0.104	0.104	0.106	12,375,076	0.1042	-1.06%
2001-06-13	0	0.470	0.470	0.475	0.470	0.475	1,152,000	541,740	0.4703	0.105	0.105	0.106	0.105	0.106	5,172,746	0.1047	-1.05%
2001-06-12	0	0.475	0.475	0.485	0.475	0.485	1,052,000	505,450	0.4805	0.106	0.106	0.108	0.106	0.108	4,723,723	0.1070	-1.04%
2001-06-11	0	0.480	0.475	0.485	0.480	0.485	2,182,000	1,052,270	0.4823	0.107	0.106	0.108	0.107	0.108	9,797,683	0.1074	-3.03%
2001-06-08	0	0.495	0.490	0.495	0.485	0.500	4,206,000	2,069,520	0.4920	0.110	0.109	0.110	0.108	0.111	18,885,911	0.1096	2.06%
2001-06-07	0	0.485	0.480	0.490	0.475	0.485	2,262,000	1,095,000	0.4841	0.108	0.107	0.109	0.106	0.108	10,156,902	0.1078	1.04%
2001-06-06	0	0.480	0.480	0.490	0.480	0.495	2,513,000	1,212,620	0.4825	0.107	0.107	0.109	0.107	0.110	11,283,950	0.1075	-1.03%
2001-06-05	0	0.485	0.480	0.485	0.475	0.495	1,594,000	773,720	0.4854	0.108	0.107	0.108	0.106	0.110	7,157,428	0.1081	3.19%
2001-06-04	0	0.470	0.470	0.485	0.470	0.480	370,000	175,700	0.4749	0.105	0.105	0.108	0.105	0.107	1,661,385	0.1058	0.00%
2001-06-01	0	0.470	0.470	0.480	0.470	0.480	448,000	212,860	0.4751	0.105	0.105	0.107	0.105	0.107	2,011,623	0.1058	-2.08%
2001-05-31	0	0.480	0.480	0.490	0.480	0.480	2,550,000	1,204,000	0.4722	0.107	0.107	0.109	0.107	0.107	11,450,088	0.1052	0.00%
2001-05-30	0	0.480	0.480	0.490	0.470	0.480	1,680,000	798,150	0.4751	0.107	0.107	0.109	0.105	0.107	7,543,588	0.1058	-2.04%
2001-05-29	0	0.490	0.485	0.495	0.480	0.510	2,478,000	1,215,900	0.4907	0.109	0.108	0.110	0.107	0.114	11,126,792	0.1093	-5.77%
2001-05-28	0	0.520	0.510	0.520	0.500	0.530	7,276,000	3,754,180	0.5160	0.116	0.114	0.116	0.111	0.118	32,670,919	0.1149	0.00%
2001-05-25	0	0.520	0.510	0.520	0.465	0.530	5,476,000	2,723,070	0.4973	0.116	0.114	0.116	0.104	0.118	24,588,504	0.1107	13.04%
2001-05-24	0	0.460	0.455	0.465	0.445	0.465	2,082,000	951,230	0.4569	0.102	0.101	0.104	0.099	0.104	9,348,660	0.1018	1.10%
2001-05-23	0	0.455	0.450	0.460	0.435	0.470	2,780,000	1,249,950	0.4496	0.101	0.100	0.102	0.097	0.105	12,482,841	0.1001	2.25%
2001-05-22	0	0.445	0.440	0.450	0.435	0.445	1,682,104	744,036	0.4423	0.099	0.098	0.100	0.097	0.099	7,553,035	0.0985	-1.11%
2001-05-21	0	0.450	0.445	0.460	0.420	0.450	2,016,200	890,850	0.4418	0.100	0.099	0.102	0.094	0.100	9,053,203	0.0984	3.45%
2001-05-18	0	0.435	0.435	0.440	0.425	0.435	680,000	295,500	0.4346	0.097	0.097	0.098	0.095	0.097	3,053,357	0.0968	1.16%
2001-05-17	0	0.430	0.430	0.440	0.420	0.440	472,000	204,140	0.4325	0.096	0.096	0.098	0.094	0.098	2,119,389	0.0963	1.18%
2001-05-16	0	0.425	0.430	0.435	0.420	0.440	1,272,000	547,950	0.4308	0.095	0.096	0.097	0.094	0.098	5,711,574	0.0959	-2.30%
2001-05-15	0	0.435	0.420	0.440	0.415	0.435	1,598,000	685,060	0.4287	0.097	0.094	0.098	0.092	0.097	7,175,389	0.0955	3.57%
2001-05-14	0	0.420	0.420	0.430	0.415	0.430	444,000	188,990	0.4257	0.094	0.094	0.096	0.092	0.096	1,993,662	0.0948	0.00%
2001-05-11	0	0.420	0.420	0.425	0.415	0.420	107,233	44,971	0.4194	0.094	0.094	0.095	0.092	0.094	481,501	0.0934	0.00%
2001-05-10	0	0.420	0.420	0.430	0.420	0.435	1,370,000	585,400	0.4273	0.094	0.094	0.096	0.094	0.097	6,151,616	0.0952	0.00%
2001-05-09	0	0.420	0.415	0.425	0.420	0.430	400,000	170,500	0.4263	0.094	0.092	0.095	0.094	0.096	1,796,092	0.0949	-1.18%
2001-05-08	0	0.425	0.425	0.445	0.420	0.460	1,682,000	726,670	0.4320	0.095	0.095	0.099	0.094	0.102	7,552,568	0.0962	-1.16%
2001-05-07	0	0.430	0.430	0.440	0.420	0.430	210,000	89,300	0.4252	0.096	0.096	0.098	0.094	0.096	942,948	0.0947	0.00%
2001-05-04	0	0.430	0.430	0.450	0.430	0.430	418,000	179,740	0.4300	0.096	0.096	0.100	0.096	0.096	1,876,916	0.0958	-6.52%
2001-05-03	0	0.460	0.460	0.470	0.455	0.480	834,364	389,577	0.4669	0.102	0.102	0.105	0.101	0.107	3,746,487	0.1040	0.00%
2001-05-02	0	0.460	0.450	0.460	0.430	0.460	1,251,616	561,985	0.4490	0.102	0.100	0.102	0.096	0.102	5,620,045	0.1000	6.98%
2001-04-27	0	0.430	0.415	0.435	0.410	0.430	840,000	356,040	0.4239	0.096	0.092	0.097	0.091	0.096	3,771,794	0.0944	6.17%
2001-04-26	0	0.405	0.400	0.415	0.380	0.405	1,246,000	490,980	0.3940	0.090	0.089	0.092	0.085	0.090	5,594,828	0.0878	8.00%
2001-04-25	0	0.375	0.375	0.380	0.370	0.380	928,000	345,700	0.3725	0.084	0.084	0.085	0.082	0.085	4,166,934	0.0830	-1.32%
2001-04-24	0	0.380	0.380	0.385	0.375	0.390	1,676,000	637,550	0.3804	0.085	0.085	0.086	0.084	0.087	7,525,627	0.0847	-1.30%
2001-04-23	0	0.385	0.385	0.390	0.380	0.390	1,326,000	511,380	0.3857	0.086	0.086	0.087	0.085	0.087	5,954,046	0.0859	-4.94%
2001-04-20	0	0.405	0.405	0.415	0.390	0.410	1,128,815	449,098	0.3978	0.090	0.090	0.092	0.087	0.091	5,068,640	0.0886	-1.22%
2001-04-19	0	0.410	0.400	0.415	0.400	0.410	1,046,000	422,880	0.4043	0.091	0.089	0.092	0.089	0.091	4,696,781	0.0900	2.50%
2001-04-18	0	0.400	0.390	0.400	0.375	0.400	140,000	54,400	0.3886	0.089	0.087	0.089	0.084	0.089	628,632	0.0865	1.27%
2001-04-17	0	0.395	0.375	0.395	0.370	0.395	2,314,000	874,860	0.3781	0.088	0.084	0.088	0.082	0.088	10,390,394	0.0842	-1.25%
2001-04-12	0	0.400	0.400	0.430	0.380	0.400	1,196,000	458,680	0.3835	0.089	0.089	0.096	0.085	0.089	5,370,316	0.0854	1.27%
2001-04-11	0	0.395	0.390	0.410	0.390	0.400	376,000	147,940	0.3935	0.088	0.087	0.091	0.087	0.089	1,688,327	0.0876	-1.25%
2001-04-10	0	0.400	0.390	0.420	0.385	0.400	676,000	266,510	0.3942	0.089	0.087	0.094	0.086	0.089	3,035,396	0.0878	0.00%
2001-04-09	0	0.400	0.400	0.410	0.390	0.420	584,000	235,140	0.4026	0.089	0.089	0.091	0.087	0.094	2,622,295	0.0897	-4.76%
2001-04-06	0	0.420	0.410	0.430	0.420	0.420	284,000	119,240	0.4199	0.094	0.091	0.096	0.094	0.094	1,275,226	0.0935	0.00%
2001-04-04	0	0.420	0.410	0.430	0.405	0.440	661,147	274,266	0.4148	0.094	0.091	0.096	0.090	0.098	2,968,703	0.0924	-4.55%
2001-04-03	0	0.440	0.420	0.440	0.420	0.450	13,616	5,746	0.4220	0.098	0.094	0.098	0.094	0.100	61,139	0.0940	2.33%
2001-04-02	0	0.430	0.430	0.440	0.420	0.435	1,018,705	434,032	0.4261	0.096	0.096	0.098	0.094	0.097	4,574,221	0.0949	0.00%
2001-03-30	0	0.430	0.430	0.450	0.430	0.430	10,000	4,300	0.4300	0.096	0.096	0.100	0.096	0.096	44,902	0.0958	-1.15%
2001-03-29	0	0.435	0.425	0.440	0.425	0.435	128,000	54,700	0.4273	0.097	0.095	0.098	0.095	0.097	574,750	0.0952	2.35%
2001-03-28	0	0.425	0.425	0.445	0.420	0.445	1,310,000	571,960	0.4366	0.095	0.095	0.099	0.094	0.099	5,882,202	0.0972	-3.41%
2001-03-27	0	0.440	0.440	0.455	0.440	0.460	810,000	366,900	0.4530	0.098	0.098	0.101	0.098	0.102	3,637,087	0.1009	-2.22%
2001-03-26	0	0.450	0.450	0.460	0.450	0.470	690,000	312,560	0.4530	0.100	0.100	0.102	0.100	0.105	3,098,259	0.1009	-1.10%
2001-03-23	0	0.455	0.440	0.460	0.420	0.455	2,936,000	1,295,550	0.4413	0.101	0.098	0.102	0.094	0.101	13,183,317	0.0983	-3.19%
2001-03-22	0	0.470	0.450	0.470	0.445	0.480	376,000	168,010	0.4468	0.105	0.100	0.105	0.099	0.107	1,688,327	0.0995	2.17%
2001-03-21	0	0.460	0.460	0.470	0.450	0.460	460,000	208,000	0.4522	0.102	0.102	0.105	0.100	0.102	2,065,506	0.1007	0.00%
2001-03-20	0	0.460	0.460	0.480	0.460	0.470	400,000	185,050	0.4626	0.102	0.102	0.107	0.102	0.105	1,796,092	0.1030	-1.08%
2001-03-19	0	0.465	0.465	0.490	0.465	0.465	152,000	70,680	0.4650	0.104	0.104	0.109	0.104	0.104	682,515	0.1036	-1.06%
2001-03-16	0	0.470	0.470	0.495	0.470	0.470	50,000	23,500	0.4700	0.105	0.105	0.110	0.105	0.105	224,512	0.1047	0.00%
2001-03-15	0	0.470	0.470	0.480	0.460	0.470	258,000	120,960	0.4688	0.105	0.105	0.107	0.102	0.105	1,158,480	0.1044	0.00%
2001-03-14	0	0.470	0.470	0.485	0.470	0.485	182,000	86,050	0.4728	0.105	0.105	0.108	0.105	0.108	817,222	0.1053	-2.08%
2001-03-13	0	0.480	0.470	0.480	0.465	0.480	1,316,977	617,460	0.4688	0.107	0.105	0.107	0.104	0.107	5,913,531	0.1044	2.13%
2001-03-12	0	0.470	0.470	0.485	0.470	0.485	1,186,000	565,750	0.4770	0.105	0.105	0.108	0.105	0.108	5,325,414	0.1062	-5.05%
2001-03-09	0	0.495	0.490	0.500	0.495	0.500	300,000	148,500	0.4950	0.110	0.109	0.111	0.110	0.111	1,347,069	0.1102	-1.00%
2001-03-08	0	0.500	0.500	0.510	0.500	0.500	160,000	80,000	0.5000	0.111	0.111	0.114	0.111	0.111	718,437	0.1114	0.00%
2001-03-07	0	0.500	0.490	0.500	0.495	0.510	796,000	399,640	0.5021	0.111	0.109	0.111	0.110	0.114	3,574,224	0.1118	-1.96%
2001-03-06	0	0.510	0.500	0.510	0.495	0.520	1,784,000	906,300	0.5080	0.114	0.111	0.114	0.110	0.116	8,010,572	0.1131	3.03%
2001-03-05	0	0.495	0.495	0.500	0.495	0.495	294,000	145,530	0.4950	0.110	0.110	0.111	0.110	0.110	1,320,128	0.1102	-1.00%
2001-03-02	0	0.500	0.495	0.500	0.490	0.500	27,235,331	13,613,602	0.4999	0.111	0.110	0.111	0.109	0.111	122,292,921	0.1113	-1.96%
2001-03-01	0	0.510	0.500	0.510	0.500	0.520	3,290,000	1,660,000	0.5046	0.114	0.111	0.114	0.111	0.116	14,772,859	0.1124	-1.92%
2001-02-28	0	0.520	0.520	0.530	0.510	0.520	3,758,000	1,941,120	0.5165	0.116	0.116	0.118	0.114	0.116	16,874,287	0.1150	0.00%
2001-02-27	0	0.520	0.520	0.540	0.520	0.530	3,892,000	2,054,160	0.5278	0.116	0.116	0.120	0.116	0.118	17,475,978	0.1175	0.00%
2001-02-26	0	0.520	0.510	0.520	0.500	0.520	2,174,000	1,116,320	0.5135	0.116	0.114	0.116	0.111	0.116	9,761,762	0.1144	4.00%
2001-02-23	0	0.500	0.495	0.500	0.495	0.510	2,010,000	1,010,500	0.5027	0.111	0.110	0.111	0.110	0.114	9,025,364	0.1120	1.01%
2001-02-22	0	0.495	0.495	0.500	0.495	0.500	2,320,000	1,149,990	0.4957	0.110	0.110	0.111	0.110	0.111	10,417,335	0.1104	-1.00%
2001-02-21	0	0.500	0.500	0.510	0.495	0.500	6,560,000	3,279,800	0.5000	0.111	0.111	0.114	0.110	0.111	29,455,914	0.1113	0.00%
2001-02-20	0	0.500	0.500	0.510	0.495	0.500	2,720,000	1,358,350	0.4994	0.111	0.111	0.114	0.110	0.111	12,213,428	0.1112	0.00%
2001-02-19	0	0.500	0.495	0.510	0.495	0.510	1,616,000	808,420	0.5003	0.111	0.110	0.114	0.110	0.114	7,256,213	0.1114	-1.96%
2001-02-16	0	0.510	0.510	0.520	0.500	0.510	4,150,000	2,115,400	0.5097	0.114	0.114	0.116	0.111	0.114	18,634,458	0.1135	0.00%
2001-02-15	0	0.510	0.510	0.520	0.510	0.520	2,366,000	1,219,620	0.5155	0.114	0.114	0.116	0.114	0.116	10,623,886	0.1148	-1.92%
2001-02-14	0	0.520	0.510	0.530	0.500	0.530	10,949,232	5,602,319	0.5117	0.116	0.114	0.118	0.111	0.118	49,164,578	0.1140	1.96%
2001-02-13	0	0.510	0.500	0.510	0.500	0.520	6,768,000	3,442,660	0.5087	0.114	0.111	0.114	0.111	0.116	30,389,882	0.1133	2.00%
2001-02-12	0	0.500	0.495	0.500	0.475	0.510	27,120,000	12,980,110	0.4786	0.111	0.110	0.111	0.106	0.114	121,775,058	0.1066	3.09%
2001-02-09	0	0.485	0.485	0.490	0.475	0.485	5,332,000	2,574,320	0.4828	0.108	0.108	0.109	0.106	0.108	23,941,910	0.1075	1.04%
2001-02-08	0	0.480	0.480	0.485	0.480	0.500	5,664,000	2,732,690	0.4825	0.107	0.107	0.108	0.107	0.111	25,432,667	0.1074	-3.03%
2001-02-07	0	0.495	0.490	0.500	0.470	0.495	9,380,000	4,557,100	0.4858	0.110	0.109	0.111	0.105	0.110	42,118,364	0.1082	4.21%
2001-02-06	0	0.475	0.470	0.475	0.460	0.475	4,670,000	2,181,700	0.4672	0.106	0.105	0.106	0.102	0.106	20,969,378	0.1040	3.26%
2001-02-05	0	0.460	0.460	0.465	0.460	0.470	1,750,000	810,760	0.4633	0.102	0.102	0.104	0.102	0.105	7,857,904	0.1032	-1.08%
2001-02-02	0	0.465	0.460	0.465	0.460	0.465	4,520,000	2,098,700	0.4643	0.104	0.102	0.104	0.102	0.104	20,295,843	0.1034	1.09%
2001-02-01	0	0.460	0.460	0.465	0.455	0.470	1,010,000	468,600	0.4640	0.102	0.102	0.104	0.101	0.105	4,535,133	0.1033	0.00%
2001-01-31	0	0.460	0.460	0.465	0.460	0.465	698,000	322,020	0.4613	0.102	0.102	0.104	0.102	0.104	3,134,181	0.1027	0.00%
2001-01-30	0	0.460	0.455	0.465	0.460	0.470	430,000	198,950	0.4627	0.102	0.101	0.104	0.102	0.105	1,930,799	0.1030	-2.13%
2001-01-29	0	0.470	0.460	0.475	0.460	0.470	838,000	393,580	0.4697	0.105	0.102	0.106	0.102	0.105	3,762,813	0.1046	0.00%
2001-01-23	0	0.470	0.470	0.475	0.460	0.470	270,000	126,700	0.4693	0.105	0.105	0.106	0.102	0.105	1,212,362	0.1045	0.00%
2001-01-22	0	0.470	0.460	0.470	0.460	0.470	1,246,000	576,990	0.4631	0.105	0.102	0.105	0.102	0.105	5,594,828	0.1031	1.08%
2001-01-19	0	0.465	0.460	0.465	0.460	0.470	2,230,200	1,040,618	0.4666	0.104	0.102	0.104	0.102	0.105	10,014,113	0.1039	1.09%
2001-01-18	0	0.460	0.460	0.480	0.460	0.465	1,130,000	520,000	0.4602	0.102	0.102	0.107	0.102	0.104	5,073,961	0.1025	-2.13%
2001-01-17	0	0.470	0.460	0.470	0.455	0.470	650,000	302,250	0.4650	0.105	0.102	0.105	0.101	0.105	2,918,650	0.1036	1.08%
2001-01-16	0	0.465	0.455	0.470	0.455	0.465	290,000	133,950	0.4619	0.104	0.101	0.105	0.101	0.104	1,302,167	0.1029	-1.06%
2001-01-15	0	0.470	0.470	0.475	0.455	0.470	154,000	70,810	0.4598	0.105	0.105	0.106	0.101	0.105	691,496	0.1024	0.00%
2001-01-12	0	0.470	0.460	0.465	0.460	0.475	454,000	211,900	0.4667	0.105	0.102	0.104	0.102	0.106	2,038,565	0.1039	1.08%
2001-01-11	0	0.465	0.460	0.465	0.465	0.475	2,886,000	1,359,350	0.4710	0.104	0.102	0.104	0.104	0.106	12,958,806	0.1049	-2.11%
2001-01-10	0	0.475	0.470	0.480	0.470	0.480	426,000	201,850	0.4738	0.106	0.105	0.107	0.105	0.107	1,912,838	0.1055	-1.04%
2001-01-09	0	0.480	0.480	0.485	0.475	0.490	2,302,000	1,111,250	0.4827	0.107	0.107	0.108	0.106	0.109	10,336,511	0.1075	-2.04%
2001-01-08	0	0.490	0.480	0.490	0.455	0.490	2,682,000	1,287,660	0.4801	0.109	0.107	0.109	0.101	0.109	12,042,799	0.1069	4.26%
2001-01-05	0	0.470	0.470	0.480	0.470	0.480	752,000	356,440	0.4740	0.105	0.105	0.107	0.105	0.107	3,376,654	0.1056	0.00%
2001-01-04	0	0.470	0.470	0.485	0.450	0.490	304,376	145,152	0.4769	0.105	0.105	0.108	0.100	0.109	1,366,718	0.1062	4.44%
2001-01-03	0	0.450	0.440	0.450	0.450	0.450	540,000	238,000	0.4407	0.100	0.098	0.100	0.100	0.100	2,424,725	0.0982	0.00%
2001-01-02	0	0.450	0.445	0.460	0.440	0.450	110,000	49,300	0.4482	0.100	0.099	0.102	0.098	0.100	493,925	0.0998	0.00%
2000-12-29	0	0.450	0.450	0.460	0.450	0.465	712,000	323,580	0.4545	0.100	0.100	0.102	0.100	0.104	3,197,044	0.1012	-2.17%
2000-12-28	0	0.460	0.450	0.460	0.450	0.460	516,000	236,260	0.4579	0.102	0.100	0.102	0.100	0.102	2,316,959	0.1020	0.00%
2000-12-27	0	0.460	0.460	0.465	0.460	0.470	404,000	188,190	0.4658	0.102	0.102	0.104	0.102	0.105	1,814,053	0.1037	-2.13%
2000-12-22	0	0.470	0.465	0.470	0.460	0.470	1,204,065	559,859	0.4650	0.105	0.104	0.105	0.102	0.105	5,406,530	0.1036	1.08%
2000-12-21	0	0.465	0.460	0.470	0.465	0.480	923,689	432,243	0.4680	0.104	0.102	0.105	0.104	0.107	4,147,577	0.1042	-1.06%
2000-12-20	0	0.470	0.460	0.475	0.470	0.475	450,000	212,500	0.4722	0.105	0.102	0.106	0.105	0.106	2,020,604	0.1052	-1.05%
2000-12-19	0	0.475	0.470	0.475	0.470	0.480	482,000	230,090	0.4774	0.106	0.105	0.106	0.105	0.107	2,164,291	0.1063	-2.06%
2000-12-18	0	0.485	0.480	0.490	0.475	0.490	346,000	166,000	0.4798	0.108	0.107	0.109	0.106	0.109	1,553,620	0.1068	1.04%
2000-12-15	0	0.480	0.475	0.480	0.475	0.485	1,000,000	482,550	0.4826	0.107	0.106	0.107	0.106	0.108	4,490,231	0.1075	-4.00%
2000-12-14	0	0.500	0.490	0.500	0.485	0.500	894,000	440,230	0.4924	0.111	0.109	0.111	0.108	0.111	4,014,266	0.1097	0.00%
2000-12-13	0	0.500	0.490	0.500	0.485	0.500	184,000	90,880	0.4939	0.111	0.109	0.111	0.108	0.111	826,202	0.1100	1.01%
2000-12-12	0	0.495	0.490	0.495	0.490	0.500	136,000	67,000	0.4926	0.110	0.109	0.110	0.109	0.111	610,671	0.1097	-1.00%
2000-12-11	0	0.500	0.490	0.500	0.490	0.500	3,072,000	1,507,180	0.4906	0.111	0.109	0.111	0.109	0.111	13,793,989	0.1093	1.01%
2000-12-08	0	0.495	0.485	0.500	0.485	0.500	860,000	423,400	0.4923	0.110	0.108	0.111	0.108	0.111	3,861,598	0.1096	-1.00%
2000-12-07	0	0.500	0.490	0.510	0.490	0.500	480,000	237,200	0.4942	0.111	0.109	0.114	0.109	0.111	2,155,311	0.1101	0.00%
2000-12-06	0	0.500	0.500	0.510	0.495	0.520	4,086,000	2,050,570	0.5019	0.111	0.111	0.114	0.110	0.116	18,347,083	0.1118	1.01%
2000-12-05	0	0.495	0.485	0.495	0.490	0.500	1,300,000	642,010	0.4939	0.110	0.108	0.110	0.109	0.111	5,837,300	0.1100	-1.00%
2000-12-04	0	0.500	0.490	0.500	0.490	0.500	618,000	304,320	0.4924	0.111	0.109	0.111	0.109	0.111	2,774,963	0.1097	0.00%
2000-12-01	0	0.500	0.500	0.510	0.475	0.500	994,000	482,110	0.4850	0.111	0.111	0.114	0.106	0.111	4,463,289	0.1080	3.09%
2000-11-30	0	0.485	0.485	0.490	0.480	0.490	660,000	319,650	0.4843	0.108	0.108	0.109	0.107	0.109	2,963,552	0.1079	0.00%
2000-11-29	0	0.485	0.480	0.485	0.480	0.490	190,000	91,510	0.4816	0.108	0.107	0.108	0.107	0.109	853,144	0.1073	-3.00%
2000-11-28	0	0.500	0.490	0.500	0.490	0.500	1,208,000	597,540	0.4947	0.111	0.109	0.111	0.109	0.111	5,424,199	0.1102	0.00%
2000-11-27	0	0.500	0.495	0.510	0.490	0.500	1,308,000	653,670	0.4997	0.111	0.110	0.114	0.109	0.111	5,873,222	0.1113	-1.96%
2000-11-24	0	0.510	0.490	0.510	0.500	0.520	358,000	179,040	0.5001	0.114	0.109	0.114	0.111	0.116	1,607,503	0.1114	0.00%
2000-11-23	0	0.510	0.500	0.510	0.500	0.510	330,000	165,300	0.5009	0.114	0.111	0.114	0.111	0.114	1,481,776	0.1116	0.00%
2000-11-22	0	0.510	0.490	0.510	0.490	0.510	440,000	218,850	0.4974	0.114	0.109	0.114	0.109	0.114	1,975,702	0.1108	0.00%
2000-11-21	0	0.510	0.495	0.510	0.495	0.510	468,000	234,160	0.5003	0.114	0.110	0.114	0.110	0.114	2,101,428	0.1114	0.00%
2000-11-20	0	0.510	0.500	0.510	0.500	0.510	850,000	431,000	0.5071	0.114	0.111	0.114	0.111	0.114	3,816,696	0.1129	0.00%
2000-11-17	0	0.510	0.510	0.520	0.490	0.490	2,000	980	0.4900	0.114	0.114	0.116	0.109	0.109	8,980	0.1091	0.00%
2000-11-16	0	0.510	0.510	0.520	0.500	0.540	556,000	282,100	0.5074	0.114	0.114	0.116	0.111	0.120	2,496,568	0.1130	0.00%
2000-11-15	0	0.510	0.500	0.510	0.500	0.520	460,000	234,600	0.5100	0.114	0.111	0.114	0.111	0.116	2,065,506	0.1136	0.00%
2000-11-14	0	0.510	0.500	0.510	0.500	0.510	260,000	130,200	0.5008	0.114	0.111	0.114	0.111	0.114	1,167,460	0.1115	4.08%
2000-11-13	0	0.490	0.490	0.500	0.485	0.490	954,000	466,960	0.4895	0.109	0.109	0.111	0.108	0.109	4,283,680	0.1090	-5.77%
2000-11-10	0	0.520	0.500	0.520	0.500	0.520	742,000	378,920	0.5107	0.116	0.111	0.116	0.111	0.116	3,331,751	0.1137	0.00%
2000-11-09	0	0.520	0.510	0.520	0.510	0.520	834,000	430,000	0.5156	0.116	0.114	0.116	0.114	0.116	3,744,852	0.1148	-1.89%
2000-11-08	0	0.530	0.520	0.530	0.520	0.550	2,777,000	1,486,930	0.5354	0.118	0.116	0.118	0.116	0.122	12,469,371	0.1192	1.92%
2000-11-07	0	0.520	0.520	0.530	0.510	0.530	2,176,000	1,142,840	0.5252	0.116	0.116	0.118	0.114	0.118	9,770,742	0.1170	0.00%
2000-11-06	0	0.520	0.500	0.520	0.510	0.530	2,526,000	1,299,800	0.5146	0.116	0.111	0.116	0.114	0.118	11,342,323	0.1146	0.00%
2000-11-03	0	0.520	0.520	0.530	0.500	0.520	1,366,000	695,340	0.5090	0.116	0.116	0.118	0.111	0.116	6,133,655	0.1134	4.00%
2000-11-02	0	0.500	0.500	0.520	0.500	0.520	1,762,000	898,900	0.5102	0.111	0.111	0.116	0.111	0.116	7,911,787	0.1136	-3.85%
2000-11-01	0	0.520	0.510	0.520	0.500	0.530	3,182,000	1,633,360	0.5133	0.116	0.114	0.116	0.111	0.118	14,287,914	0.1143	1.96%
2000-10-31	0	0.510	0.500	0.510	0.500	0.510	1,692,000	851,120	0.5030	0.114	0.111	0.114	0.111	0.114	7,597,470	0.1120	0.00%
2000-10-30	0	0.510	0.500	0.510	0.500	0.510	686,000	344,120	0.5016	0.114	0.111	0.114	0.111	0.114	3,080,298	0.1117	0.00%
2000-10-27	0	0.510	0.495	0.510	0.500	0.520	3,054,000	1,543,880	0.5055	0.114	0.110	0.114	0.111	0.116	13,713,165	0.1126	0.00%
2000-10-26	0	0.510	0.500	0.510	0.490	0.510	1,382,000	686,100	0.4965	0.114	0.111	0.114	0.109	0.114	6,205,499	0.1106	0.00%
2000-10-25	0	0.510	0.490	0.510	0.490	0.520	798,000	400,200	0.5015	0.114	0.109	0.114	0.109	0.116	3,583,204	0.1117	-1.92%
2000-10-24	0	0.520	0.495	0.520	0.500	0.520	2,458,000	1,271,140	0.5171	0.116	0.110	0.116	0.111	0.116	11,036,987	0.1152	0.00%
2000-10-23	0	0.520	0.520	0.530	0.500	0.540	750,000	390,300	0.5204	0.116	0.116	0.118	0.111	0.120	3,367,673	0.1159	0.00%
2000-10-20	0	0.520	0.500	0.520	0.500	0.520	224,000	114,840	0.5127	0.116	0.111	0.116	0.111	0.116	1,005,812	0.1142	1.96%
2000-10-19	0	0.510	0.490	0.510	0.480	0.530	1,420,000	707,140	0.4980	0.114	0.109	0.114	0.107	0.118	6,376,128	0.1109	2.00%
2000-10-18	0	0.500	0.490	0.500	0.490	0.530	1,690,000	839,890	0.4970	0.111	0.109	0.111	0.109	0.118	7,588,490	0.1107	-5.66%
2000-10-17	0	0.530	0.510	0.540	0.510	0.560	2,876,000	1,500,060	0.5216	0.118	0.114	0.120	0.114	0.125	12,913,904	0.1162	-5.36%
2000-10-16	0	0.560	0.530	0.560	0.530	0.560	646,000	356,280	0.5515	0.125	0.118	0.125	0.118	0.125	2,900,689	0.1228	1.82%
2000-10-13	0	0.550	0.530	0.550	0.500	0.560	1,918,000	1,006,900	0.5250	0.122	0.118	0.122	0.111	0.125	8,612,263	0.1169	0.00%
2000-10-12	0	0.550	0.540	0.550	0.520	0.550	772,000	411,760	0.5334	0.122	0.120	0.122	0.116	0.122	3,466,458	0.1188	1.85%
2000-10-11	0	0.540	0.520	0.540	0.530	0.550	964,000	515,720	0.5350	0.120	0.116	0.120	0.118	0.122	4,328,582	0.1191	-5.26%
2000-10-10	0	0.570	0.570	0.580	0.550	0.590	430,000	246,500	0.5733	0.127	0.127	0.129	0.122	0.131	1,930,799	0.1277	0.00%
2000-10-09	0	0.570	0.540	0.570	0.540	0.570	1,064,000	588,020	0.5527	0.127	0.120	0.127	0.120	0.127	4,777,606	0.1231	0.00%
2000-10-05	0	0.570	0.550	0.580	0.550	0.580	3,040,000	1,684,300	0.5540	0.127	0.122	0.129	0.122	0.129	13,650,301	0.1234	0.00%
2000-10-04	0	0.570	0.560	0.580	0.550	0.580	3,006,000	1,694,280	0.5636	0.127	0.125	0.129	0.122	0.129	13,497,634	0.1255	1.79%
2000-10-03	0	0.560	0.550	0.570	0.550	0.570	1,118,000	627,440	0.5612	0.125	0.122	0.127	0.122	0.127	5,020,078	0.1250	-3.45%
2000-09-29	0	0.580	0.560	0.580	0.550	0.590	1,038,000	593,740	0.5720	0.129	0.125	0.129	0.122	0.131	4,660,860	0.1274	1.75%
2000-09-28	0	0.570	0.550	0.570	0.560	0.580	462,000	262,360	0.5679	0.127	0.122	0.127	0.125	0.129	2,074,487	0.1265	-1.72%
2000-09-27	0	0.580	0.560	0.580	0.560	0.590	476,000	273,160	0.5739	0.129	0.125	0.129	0.125	0.131	2,137,350	0.1278	1.75%
2000-09-26	0	0.570	0.550	0.570	0.550	0.570	200,000	111,520	0.5576	0.127	0.122	0.127	0.122	0.127	898,046	0.1242	0.00%
2000-09-25	0	0.570	0.560	0.570	0.540	0.580	774,000	430,160	0.5558	0.127	0.125	0.127	0.120	0.129	3,475,439	0.1238	3.64%
2000-09-22	0	0.550	0.520	0.550	0.510	0.550	1,902,065	1,036,455	0.5449	0.122	0.116	0.122	0.114	0.122	8,540,711	0.1214	0.00%
2000-09-21	0	0.550	0.530	0.560	0.540	0.580	842,000	461,920	0.5486	0.122	0.118	0.125	0.120	0.129	3,780,774	0.1222	-8.33%
2000-09-20	0	0.600	0.580	0.610	0.590	0.600	521,127	308,697	0.5924	0.134	0.129	0.136	0.131	0.134	2,339,980	0.1319	-1.64%
2000-09-19	0	0.610	0.580	0.610	0.570	0.610	996,000	583,640	0.5860	0.136	0.129	0.136	0.127	0.136	4,472,270	0.1305	5.17%
2000-09-18	0	0.580	0.560	0.590	0.560	0.590	336,000	190,660	0.5674	0.129	0.125	0.131	0.125	0.131	1,508,718	0.1264	-3.33%
2000-09-15	0	0.600	0.590	0.600	0.600	0.610	620,000	372,900	0.6015	0.134	0.131	0.134	0.134	0.136	2,783,943	0.1339	0.00%
2000-09-14	0	0.600	0.580	0.610	0.600	0.600	1,336,000	801,600	0.6000	0.134	0.129	0.136	0.134	0.134	5,998,948	0.1336	0.00%
2000-09-12	0	0.600	0.590	0.600	0.580	0.620	1,248,000	737,840	0.5912	0.134	0.131	0.134	0.129	0.138	5,603,808	0.1317	-1.64%
2000-09-11	0	0.610	0.590	0.610	0.600	0.630	2,976,000	1,796,260	0.6036	0.136	0.131	0.136	0.134	0.140	13,362,927	0.1344	-3.17%
2000-09-08	0	0.630	0.630	0.650	0.630	0.640	444,000	281,220	0.6334	0.140	0.140	0.145	0.140	0.143	1,993,662	0.1411	-3.08%
2000-09-07	0	0.650	0.640	0.660	0.640	0.660	1,680,000	1,098,200	0.6537	0.145	0.143	0.147	0.143	0.147	7,543,588	0.1456	0.00%
2000-09-06	0	0.650	0.650	0.660	0.650	0.670	524,878	343,096	0.6537	0.145	0.145	0.147	0.145	0.149	2,356,823	0.1456	0.00%
2000-09-05	0	0.650	0.650	0.670	0.650	0.670	6,786,000	4,428,160	0.6525	0.145	0.145	0.149	0.145	0.149	30,470,706	0.1453	-1.52%
2000-09-04	0	0.660	0.650	0.670	0.640	0.660	2,008,520	1,322,912	0.6587	0.147	0.145	0.149	0.143	0.147	9,018,718	0.1467	3.13%
2000-09-01	0	0.640	0.640	0.650	0.630	0.660	2,258,000	1,465,520	0.6490	0.143	0.143	0.145	0.140	0.147	10,138,941	0.1445	-1.54%
2000-08-31	0	0.650	0.650	0.660	0.650	0.660	644,000	423,640	0.6578	0.145	0.145	0.147	0.145	0.147	2,891,709	0.1465	-1.52%
2000-08-30	0	0.660	0.660	0.670	0.660	0.680	230,000	153,900	0.6691	0.147	0.147	0.149	0.147	0.151	1,032,753	0.1490	-1.49%
2000-08-29	0	0.670	0.660	0.670	0.650	0.680	2,010,000	1,343,400	0.6684	0.149	0.147	0.149	0.145	0.151	9,025,364	0.1488	3.08%
2000-08-28	0	0.650	0.650	0.670	0.630	0.650	1,468,000	944,200	0.6432	0.145	0.145	0.149	0.140	0.145	6,591,659	0.1432	-1.52%
2000-08-25	0	0.660	0.650	0.660	0.660	0.680	804,000	531,900	0.6616	0.147	0.145	0.147	0.147	0.151	3,610,146	0.1473	-2.94%
2000-08-24	0	0.680	0.680	0.690	0.670	0.690	1,126,000	769,460	0.6834	0.151	0.151	0.154	0.149	0.154	5,056,000	0.1522	0.00%
2000-08-23	0	0.680	0.670	0.680	0.680	0.720	906,000	630,500	0.6959	0.151	0.149	0.151	0.151	0.160	4,068,149	0.1550	-4.23%
2000-08-22	0	0.710	0.700	0.710	0.690	0.710	2,888,704	2,033,018	0.7038	0.158	0.156	0.158	0.154	0.158	12,970,948	0.1567	1.43%
2000-08-21	0	0.700	0.690	0.700	0.700	0.720	2,162,165	1,514,836	0.7006	0.156	0.154	0.156	0.156	0.160	9,708,620	0.1560	1.45%
2000-08-18	0	0.690	0.690	0.700	0.680	0.710	924,000	642,700	0.6956	0.154	0.154	0.156	0.151	0.158	4,148,973	0.1549	-1.43%
2000-08-17	0	0.700	0.690	0.700	0.680	0.710	4,322,000	3,008,700	0.6961	0.156	0.154	0.156	0.151	0.158	19,406,777	0.1550	-1.41%
2000-08-16	0	0.710	0.700	0.710	0.690	0.720	5,812,000	4,109,900	0.7071	0.158	0.156	0.158	0.154	0.160	26,097,221	0.1575	4.41%
2000-08-15	0	0.680	0.680	0.690	0.640	0.680	4,978,000	3,329,580	0.6689	0.151	0.151	0.154	0.143	0.151	22,352,369	0.1490	3.03%
2000-08-14	0	0.660	0.640	0.660	0.650	0.660	630,000	411,680	0.6535	0.147	0.143	0.147	0.145	0.147	2,828,845	0.1455	1.54%
2000-08-11	0	0.650	0.640	0.650	0.650	0.650	340,000	221,000	0.6500	0.145	0.143	0.145	0.145	0.145	1,526,678	0.1448	0.00%
2000-08-10	0	0.650	0.640	0.650	0.640	0.650	1,068,000	689,360	0.6455	0.145	0.143	0.145	0.143	0.145	4,795,566	0.1437	0.00%
2000-08-09	0	0.650	0.640	0.660	0.630	0.660	1,166,000	754,140	0.6468	0.145	0.143	0.147	0.140	0.147	5,235,609	0.1440	0.00%
2000-08-08	0	0.650	0.630	0.660	0.620	0.660	2,204,000	1,419,560	0.6441	0.145	0.140	0.147	0.138	0.147	9,896,469	0.1434	3.17%
2000-08-07	0	0.630	0.630	0.640	0.630	0.650	2,350,000	1,484,620	0.6318	0.140	0.140	0.143	0.140	0.145	10,552,042	0.1407	-3.08%
2000-08-04	0	0.650	0.630	0.650	0.630	0.660	1,410,951	910,680	0.6454	0.145	0.140	0.145	0.140	0.147	6,335,496	0.1437	0.00%
2000-08-03	0	0.650	0.650	0.660	0.640	0.660	1,550,000	1,007,500	0.6500	0.145	0.145	0.147	0.143	0.147	6,959,858	0.1448	0.00%
2000-08-02	0	0.650	0.640	0.650	0.640	0.660	1,056,000	686,380	0.6500	0.145	0.143	0.145	0.143	0.147	4,741,684	0.1448	0.00%
2000-08-01	0	0.650	0.640	0.660	0.640	0.670	1,842,000	1,198,880	0.6509	0.145	0.143	0.147	0.143	0.149	8,271,005	0.1449	-2.99%
2000-07-31	0	0.670	0.660	0.670	0.650	0.680	1,290,000	860,300	0.6669	0.149	0.147	0.149	0.145	0.151	5,792,398	0.1485	1.52%
2000-07-28	0	0.660	0.650	0.660	0.660	0.700	4,348,000	2,891,540	0.6650	0.147	0.145	0.147	0.147	0.156	19,523,523	0.1481	-5.71%
2000-07-27	0	0.700	0.680	0.700	0.690	0.710	3,174,000	2,222,100	0.7001	0.156	0.151	0.156	0.154	0.158	14,251,992	0.1559	-5.41%
2000-07-26	0	0.740	0.720	0.740	0.730	0.750	3,108,000	2,312,500	0.7440	0.165	0.160	0.165	0.163	0.167	13,955,637	0.1657	0.00%
2000-07-25	0	0.740	0.730	0.740	0.730	0.800	5,840,000	4,404,740	0.7542	0.165	0.163	0.165	0.163	0.178	26,222,948	0.1680	-6.33%
2000-07-24	0	0.790	0.790	0.800	0.750	0.820	16,704,000	13,145,440	0.7870	0.176	0.176	0.178	0.167	0.183	75,004,814	0.1753	3.95%
2000-07-21	0	0.760	0.750	0.760	0.640	0.770	23,534,952	17,198,206	0.7308	0.169	0.167	0.169	0.143	0.171	105,677,365	0.1627	18.75%
2000-07-20	0	0.640	0.630	0.640	0.640	0.650	2,074,000	1,329,960	0.6413	0.143	0.140	0.143	0.143	0.145	9,312,739	0.1428	1.59%
2000-07-19	0	0.630	0.620	0.640	0.620	0.640	280,000	176,000	0.6286	0.140	0.138	0.143	0.138	0.143	1,257,265	0.1400	0.00%
2000-07-18	0	0.630	0.630	0.640	0.620	0.650	770,000	491,380	0.6382	0.140	0.140	0.143	0.138	0.145	3,457,478	0.1421	-1.56%
2000-07-17	0	0.640	0.630	0.640	0.630	0.640	1,130,000	715,000	0.6327	0.143	0.140	0.143	0.140	0.143	5,073,961	0.1409	-1.54%
2000-07-14	0	0.650	0.640	0.650	0.640	0.650	794,000	508,280	0.6402	0.145	0.143	0.145	0.143	0.145	3,565,243	0.1426	0.00%
2000-07-13	0	0.650	0.650	0.660	0.650	0.700	4,298,000	2,900,240	0.6748	0.145	0.145	0.147	0.145	0.156	19,299,012	0.1503	-4.41%
2000-07-12	0	0.680	0.660	0.680	0.630	0.680	12,062,000	7,742,080	0.6419	0.151	0.147	0.151	0.140	0.151	54,161,163	0.1429	6.25%
2000-07-11	0	0.640	0.630	0.640	0.630	0.640	2,012,000	1,276,600	0.6345	0.143	0.140	0.143	0.140	0.143	9,034,344	0.1413	0.00%
2000-07-10	0	0.640	0.640	0.650	0.620	0.640	1,968,000	1,240,340	0.6303	0.143	0.143	0.145	0.138	0.143	8,836,774	0.1404	3.23%
2000-07-07	0	0.620	0.610	0.620	0.600	0.620	2,728,000	1,672,860	0.6132	0.138	0.136	0.138	0.134	0.138	12,249,349	0.1366	3.33%
2000-07-06	0	0.600	0.600	0.610	0.600	0.620	4,554,000	2,814,000	0.6179	0.134	0.134	0.136	0.134	0.138	20,448,511	0.1376	-3.23%
2000-07-05	0	0.620	0.610	0.620	0.610	0.620	4,470,000	2,767,000	0.6190	0.138	0.136	0.138	0.136	0.138	20,071,331	0.1379	0.00%
2000-07-04	0	0.620	0.600	0.620	0.600	0.620	6,840,000	4,219,000	0.6168	0.138	0.134	0.138	0.134	0.138	30,713,178	0.1374	0.00%
2000-07-03	0	0.620	0.610	0.620	0.610	0.620	2,864,000	1,751,040	0.6114	0.138	0.136	0.138	0.136	0.138	12,860,021	0.1362	-1.59%
2000-06-30	0	0.630	0.620	0.630	0.570	0.630	3,700,000	2,226,200	0.6017	0.140	0.138	0.140	0.127	0.140	16,613,854	0.1340	0.00%
2000-06-29	0	0.630	0.620	0.630	0.620	0.630	1,030,000	644,200	0.6254	0.140	0.138	0.140	0.138	0.140	4,624,938	0.1393	0.00%
2000-06-28	0	0.630	0.630	0.640	0.620	0.640	2,990,000	1,877,500	0.6279	0.140	0.140	0.143	0.138	0.143	13,425,790	0.1398	-1.56%
2000-06-27	0	0.640	0.630	0.640	0.630	0.640	2,052,000	1,305,760	0.6363	0.143	0.140	0.143	0.140	0.143	9,213,953	0.1417	0.00%
2000-06-26	0	0.640	0.640	0.650	0.620	0.640	632,000	400,320	0.6334	0.143	0.143	0.145	0.138	0.143	2,837,826	0.1411	0.00%
2000-06-23	0	0.640	0.630	0.640	0.630	0.640	720,000	460,700	0.6399	0.143	0.140	0.143	0.140	0.143	3,232,966	0.1425	-1.54%
2000-06-22	0	0.650	0.630	0.650	0.620	0.650	540,000	341,600	0.6326	0.145	0.140	0.145	0.138	0.145	2,424,725	0.1409	1.56%
2000-06-21	0	0.640	0.640	0.650	0.640	0.650	800,000	515,000	0.6438	0.143	0.143	0.145	0.143	0.145	3,592,185	0.1434	0.00%
2000-06-20	0	0.640	0.640	0.650	0.630	0.670	1,420,000	922,840	0.6499	0.143	0.143	0.145	0.140	0.149	6,376,128	0.1447	-3.03%
2000-06-19	0	0.660	0.660	0.680	0.660	0.680	1,878,000	1,258,360	0.6701	0.147	0.147	0.151	0.147	0.151	8,432,653	0.1492	-1.49%
2000-06-16	0	0.670	0.670	0.680	0.650	0.680	2,064,000	1,380,400	0.6688	0.149	0.149	0.151	0.145	0.151	9,267,836	0.1489	3.08%
2000-06-15	0	0.650	0.650	0.660	0.650	0.720	3,210,000	2,111,880	0.6579	0.145	0.145	0.147	0.145	0.160	14,413,641	0.1465	0.00%
2000-06-14	0	0.650	0.650	0.670	0.650	0.680	1,902,000	1,244,560	0.6543	0.145	0.145	0.149	0.145	0.151	8,540,419	0.1457	1.56%
2000-06-13	0	0.640	0.640	0.650	0.640	0.660	32,420,000	21,073,360	0.6500	0.143	0.143	0.145	0.143	0.147	145,573,281	0.1448	-3.03%
2000-06-12	0	0.660	0.660	0.670	0.650	0.670	582,000	383,160	0.6584	0.147	0.147	0.149	0.145	0.149	2,613,314	0.1466	-1.49%
2000-06-09	0	0.670	0.670	0.680	0.640	0.680	690,000	460,860	0.6679	0.149	0.149	0.151	0.143	0.151	3,098,259	0.1487	3.08%
2000-06-08	0	0.650	0.640	0.660	0.640	0.670	534,000	351,760	0.6587	0.145	0.143	0.147	0.143	0.149	2,397,783	0.1467	-1.52%
2000-06-07	0	0.660	0.660	0.670	0.660	0.680	1,730,000	1,168,100	0.6752	0.147	0.147	0.149	0.147	0.151	7,768,099	0.1504	0.00%
2000-06-05	0	0.660	0.660	0.670	0.640	0.680	13,656,000	8,900,380	0.6518	0.147	0.147	0.149	0.143	0.151	61,318,591	0.1451	4.76%
2000-06-02	0	0.630	0.630	0.640	0.600	0.640	986,000	617,480	0.6262	0.140	0.140	0.143	0.134	0.143	4,427,368	0.1395	5.00%
2000-06-01	0	0.600	0.580	0.600	0.580	0.600	250,000	147,200	0.5888	0.134	0.129	0.134	0.129	0.134	1,122,558	0.1311	1.69%
2000-05-31	0	0.590	0.590	0.600	0.580	0.600	170,000	99,700	0.5865	0.131	0.131	0.134	0.129	0.134	763,339	0.1306	3.51%
2000-05-30	0	0.570	0.560	0.600	0.570	0.600	914,000	539,160	0.5899	0.127	0.125	0.134	0.127	0.134	4,104,071	0.1314	-3.39%
2000-05-29	0	0.590	0.580	0.590	0.580	0.600	312,000	183,560	0.5883	0.131	0.129	0.131	0.129	0.134	1,400,952	0.1310	3.51%
2000-05-26	0	0.570	0.560	0.590	0.560	0.600	1,064,000	614,940	0.5780	0.127	0.125	0.131	0.125	0.134	4,777,606	0.1287	-5.00%
2000-05-25	0	0.600	0.590	0.600	0.590	0.640	930,000	560,200	0.6024	0.134	0.131	0.134	0.131	0.143	4,175,915	0.1342	0.00%
2000-05-24	0	0.600	0.600	0.610	0.600	0.620	2,580,000	1,556,800	0.6034	0.134	0.134	0.136	0.134	0.138	11,584,795	0.1344	-4.76%
2000-05-23	0	0.630	0.620	0.640	0.620	0.640	650,000	409,400	0.6298	0.140	0.138	0.143	0.138	0.143	2,918,650	0.1403	-1.56%
2000-05-22	0	0.640	0.640	0.670	0.630	0.640	320,000	204,100	0.6378	0.143	0.143	0.149	0.140	0.143	1,436,874	0.1420	-3.03%
2000-05-19	0	0.660	0.660	0.680	0.650	0.700	766,000	511,960	0.6684	0.147	0.147	0.151	0.145	0.156	3,439,517	0.1488	-2.94%
2000-05-18	0	0.680	0.650	0.680	0.650	0.680	667,200	441,672	0.6620	0.151	0.145	0.151	0.145	0.151	2,995,882	0.1474	0.00%
2000-05-17	0	0.680	0.680	0.690	0.670	0.700	1,400,000	952,700	0.6805	0.151	0.151	0.154	0.149	0.156	6,286,323	0.1516	-4.23%
2000-05-16	0	0.710	0.670	0.730	0.640	0.710	2,340,000	1,561,500	0.6673	0.158	0.149	0.163	0.143	0.158	10,507,140	0.1486	5.97%
2000-05-15	0	0.670	0.660	0.670	0.670	0.700	920,000	622,900	0.6771	0.149	0.147	0.149	0.149	0.156	4,131,012	0.1508	1.52%
2000-05-12	0	0.660	0.660	0.680	0.610	0.680	17,024,000	11,050,040	0.6491	0.147	0.147	0.151	0.136	0.151	76,441,688	0.1446	4.76%
2000-05-10	0	0.630	0.620	0.630	0.630	0.660	1,848,000	1,178,320	0.6376	0.140	0.138	0.140	0.140	0.147	8,297,946	0.1420	-1.56%
2000-05-09	0	0.640	0.640	0.660	0.640	0.680	1,180,000	767,600	0.6505	0.143	0.143	0.147	0.143	0.151	5,298,472	0.1449	-4.48%
2000-05-08	0	0.670	0.670	0.690	0.670	0.760	3,142,000	2,183,400	0.6949	0.149	0.149	0.154	0.149	0.169	14,108,305	0.1548	-6.94%
2000-05-05	0	0.720	0.700	0.720	0.700	0.740	1,822,000	1,281,060	0.7031	0.160	0.156	0.160	0.156	0.165	8,181,200	0.1566	4.35%
2000-05-04	0	0.690	0.690	0.700	0.690	0.710	2,730,000	1,908,200	0.6990	0.154	0.154	0.156	0.154	0.158	12,258,330	0.1557	-5.48%
2000-05-03	0	0.730	0.730	0.740	0.620	0.740	6,158,000	4,192,860	0.6809	0.163	0.163	0.165	0.138	0.165	27,650,841	0.1516	15.87%
2000-05-02	0	0.630	0.630	0.640	0.630	0.640	1,750,000	1,108,800	0.6336	0.140	0.140	0.143	0.140	0.143	7,857,904	0.1411	1.61%
2000-04-28	0	0.620	0.620	0.630	0.590	0.620	2,782,000	1,710,700	0.6149	0.138	0.138	0.140	0.131	0.138	12,491,822	0.1369	3.33%
2000-04-27	0	0.600	0.590	0.600	0.540	0.610	12,354,000	7,184,760	0.5816	0.134	0.131	0.134	0.120	0.136	55,472,311	0.1295	0.00%
2000-04-26	0	0.600	0.590	0.600	0.600	0.660	3,550,000	2,196,100	0.6186	0.134	0.131	0.134	0.134	0.147	15,940,319	0.1378	-1.64%
2000-04-25	0	0.610	0.610	0.620	0.570	0.610	706,000	420,360	0.5954	0.136	0.136	0.138	0.127	0.136	3,170,103	0.1326	7.02%
2000-04-20	0	0.570	0.560	0.570	0.530	0.630	9,910,000	5,509,440	0.5559	0.127	0.125	0.127	0.118	0.140	44,498,187	0.1238	1.79%
2000-04-19	0	0.560	0.550	0.570	0.540	0.640	5,678,000	3,391,040	0.5972	0.125	0.122	0.127	0.120	0.143	25,495,530	0.1330	-6.67%
2000-04-18	0	0.600	0.600	0.620	0.600	0.670	6,024,000	3,691,620	0.6128	0.134	0.134	0.138	0.134	0.149	27,049,150	0.1365	0.00%
2000-04-17	0	0.600	0.590	0.600	0.590	0.670	12,148,000	7,654,180	0.6301	0.134	0.131	0.134	0.131	0.149	54,547,323	0.1403	-15.49%
2000-04-14	0	0.710	0.700	0.710	0.710	0.730	2,422,000	1,737,520	0.7174	0.158	0.156	0.158	0.158	0.163	10,875,339	0.1598	-4.05%
2000-04-13	0	0.740	0.740	0.770	0.720	0.780	1,368,000	1,021,220	0.7465	0.165	0.165	0.171	0.160	0.174	6,142,636	0.1663	1.37%
2000-04-12	0	0.730	0.730	0.750	0.700	0.750	5,032,000	3,719,560	0.7392	0.163	0.163	0.167	0.156	0.167	22,594,841	0.1646	0.00%
2000-04-11	0	0.730	0.730	0.740	0.710	0.760	1,746,000	1,272,540	0.7288	0.163	0.163	0.165	0.158	0.169	7,839,943	0.1623	-2.67%
2000-04-10	0	0.750	0.740	0.750	0.740	0.780	2,388,000	1,853,480	0.7762	0.167	0.165	0.167	0.165	0.174	10,722,671	0.1729	-2.60%
2000-04-07	0	0.770	0.770	0.780	0.740	0.800	3,334,400	2,594,208	0.7780	0.171	0.171	0.174	0.165	0.178	14,972,225	0.1733	4.05%
2000-04-06	0	0.740	0.730	0.750	0.720	0.780	4,036,000	2,971,060	0.7361	0.165	0.163	0.167	0.160	0.174	18,122,571	0.1639	-1.33%
2000-04-05	0	0.750	0.750	0.760	0.740	0.800	6,883,689	5,273,479	0.7661	0.167	0.167	0.169	0.165	0.178	30,909,352	0.1706	-9.64%
2000-04-03	0	0.830	0.830	0.840	0.830	0.850	926,000	779,300	0.8416	0.185	0.185	0.187	0.185	0.189	4,157,954	0.1874	-5.68%
2000-03-31	0	0.880	0.870	0.890	0.830	0.920	2,506,000	2,205,600	0.8801	0.196	0.194	0.198	0.185	0.205	11,252,518	0.1960	1.15%
2000-03-30	0	0.870	0.850	0.870	0.850	0.890	2,572,000	2,237,400	0.8699	0.194	0.189	0.194	0.189	0.198	11,548,873	0.1937	-3.33%
2000-03-29	0	0.900	0.880	0.900	0.870	0.950	2,934,000	2,633,180	0.8975	0.200	0.196	0.200	0.194	0.212	13,174,337	0.1999	-5.26%
2000-03-28	0	0.950	0.930	0.960	0.940	1.000	5,858,000	5,592,540	0.9547	0.212	0.207	0.214	0.209	0.223	26,303,772	0.2126	-3.06%
2000-03-27	0	0.980	0.970	0.980	0.950	1.020	4,764,000	4,705,800	0.9878	0.218	0.216	0.218	0.212	0.227	21,391,459	0.2200	-2.00%
2000-03-24	0	1.000	0.990	1.000	0.940	1.010	4,999,000	4,925,080	0.9852	0.223	0.220	0.223	0.209	0.225	22,446,663	0.2194	4.17%
2000-03-23	0	0.960	0.950	0.960	0.920	0.990	1,821,125	1,736,799	0.9537	0.214	0.212	0.214	0.205	0.220	8,177,271	0.2124	1.05%
2000-03-22	0	0.950	0.950	0.960	0.940	0.970	2,166,000	2,067,580	0.9546	0.212	0.212	0.214	0.209	0.216	9,725,840	0.2126	1.06%
2000-03-21	0	0.940	0.940	0.960	0.940	1.030	8,268,000	8,278,120	1.0012	0.209	0.209	0.214	0.209	0.229	37,125,228	0.2230	-6.93%
2000-03-20	0	1.010	1.010	1.020	0.850	1.040	13,222,000	12,592,500	0.9524	0.225	0.225	0.227	0.189	0.232	59,369,831	0.2121	8.60%
2000-03-17	0	0.930	0.870	0.930	0.800	0.930	17,184,000	14,370,720	0.8363	0.207	0.194	0.207	0.178	0.207	77,160,125	0.1862	16.25%
2000-03-16	0	0.800	0.800	0.810	0.800	0.880	8,652,000	7,123,740	0.8234	0.178	0.178	0.180	0.178	0.196	38,849,476	0.1834	-3.61%
2000-03-15	0	0.830	0.800	0.830	0.800	0.900	5,048,000	4,219,560	0.8359	0.185	0.178	0.185	0.178	0.200	22,666,685	0.1862	-4.60%
2000-03-14	0	0.870	0.870	0.880	0.870	0.940	3,896,000	3,450,720	0.8857	0.194	0.194	0.196	0.194	0.209	17,493,939	0.1973	-3.33%
2000-03-13	0	0.900	0.890	0.910	0.890	0.940	3,624,000	3,290,900	0.9081	0.200	0.198	0.203	0.198	0.209	16,272,596	0.2022	-2.17%
2000-03-10	0	0.920	0.910	0.930	0.890	0.980	9,158,000	8,371,800	0.9142	0.205	0.203	0.207	0.198	0.218	41,121,533	0.2036	-4.17%
2000-03-09	0	0.960	0.950	0.960	0.940	1.030	5,383,786	5,214,847	0.9686	0.214	0.212	0.214	0.209	0.229	24,174,441	0.2157	-4.00%
2000-03-08	0	1.000	0.960	1.000	0.950	1.080	5,262,000	5,298,300	1.0069	0.223	0.214	0.223	0.212	0.241	23,627,594	0.2242	-3.85%
2000-03-07	0	1.040	1.040	1.050	1.030	1.080	4,735,000	4,982,300	1.0522	0.232	0.232	0.234	0.229	0.241	21,261,243	0.2343	-4.59%
2000-03-06	0	1.090	1.090	1.100	1.050	1.180	10,850,000	11,833,900	1.0907	0.243	0.243	0.245	0.234	0.263	48,719,004	0.2429	0.00%
2000-03-03	0	1.090	1.080	1.090	1.060	1.140	33,742,000	37,871,140	1.1224	0.243	0.241	0.243	0.236	0.254	151,509,366	0.2500	0.00%
2000-03-02	0	1.090	1.080	1.120	1.080	1.160	20,435,175	22,725,849	1.1121	0.243	0.241	0.249	0.241	0.258	91,758,651	0.2477	0.93%
2000-03-01	0	1.080	1.070	1.080	1.020	1.130	17,135,631	18,229,691	1.0638	0.241	0.238	0.241	0.227	0.252	76,942,937	0.2369	0.00%
2000-02-29	0	1.080	1.060	1.080	1.060	1.120	9,344,000	10,101,140	1.0810	0.241	0.236	0.241	0.236	0.249	41,956,716	0.2408	2.86%
2000-02-28	0	1.050	1.030	1.040	0.980	1.190	12,085,662	12,822,595	1.0610	0.234	0.229	0.232	0.218	0.265	54,267,411	0.2363	-12.50%
2000-02-25	0	1.200	1.160	1.200	1.150	1.330	27,600,000	32,553,420	1.1795	0.267	0.258	0.267	0.256	0.296	123,930,369	0.2627	-7.69%
2000-02-24	0	1.300	1.280	1.300	1.290	1.400	58,241,112	80,980,446	1.3904	0.290	0.285	0.290	0.287	0.312	261,516,032	0.3097	-5.80%
2000-02-23	0	1.380	1.360	1.380	1.300	1.480	15,855,000	22,083,810	1.3929	0.307	0.303	0.307	0.290	0.330	71,192,608	0.3102	2.99%
2000-02-22	0	1.340	1.300	1.340	1.200	1.550	61,842,865	85,883,278	1.3887	0.298	0.290	0.298	0.267	0.345	277,688,734	0.3093	-8.22%
2000-02-21	0	1.460	1.460	1.470	1.460	1.630	14,592,000	22,121,460	1.5160	0.325	0.325	0.327	0.325	0.363	65,521,447	0.3376	-9.88%
2000-02-18	0	1.620	1.630	1.640	1.560	1.720	54,989,140	90,359,432	1.6432	0.361	0.363	0.365	0.347	0.383	246,913,927	0.3660	0.62%
2000-02-17	0	1.610	1.610	1.620	1.560	1.630	49,837,784	79,540,022	1.5960	0.359	0.359	0.361	0.347	0.363	223,783,150	0.3554	2.55%
2000-02-16	0	1.570	1.570	1.580	1.460	1.700	69,269,555	110,148,393	1.5901	0.350	0.350	0.352	0.325	0.379	311,036,285	0.3541	4.67%
2000-02-15	0	1.500	1.490	1.500	1.330	1.520	52,170,000	75,378,500	1.4449	0.334	0.332	0.334	0.296	0.339	234,255,338	0.3218	12.78%
2000-02-14	0	1.330	1.320	1.330	1.320	1.580	32,620,000	46,975,520	1.4401	0.296	0.294	0.296	0.294	0.352	146,471,327	0.3207	-13.07%
2000-02-11	0	1.530	1.530	1.540	1.360	1.540	136,224,644	189,196,858	1.3889	0.341	0.341	0.343	0.303	0.343	611,680,084	0.3093	15.91%
2000-02-10	0	1.320	1.310	1.320	1.040	1.360	50,407,142	63,439,076	1.2585	0.294	0.292	0.294	0.232	0.303	226,339,699	0.2803	18.92%
2000-02-09	0	1.110	1.090	1.110	1.050	1.160	16,003,631	17,873,996	1.1169	0.247	0.243	0.247	0.234	0.258	71,859,996	0.2487	5.71%
2000-02-08	0	1.050	1.050	1.080	1.020	1.070	2,058,520	2,153,540	1.0462	0.234	0.234	0.241	0.227	0.238	9,243,230	0.2330	0.96%
2000-02-03	0	1.040	1.040	1.060	1.040	1.120	10,521,807	11,075,778	1.0526	0.232	0.232	0.236	0.232	0.249	47,245,341	0.2344	-3.70%
2000-02-02	0	1.080	1.070	1.080	1.020	1.160	19,106,000	20,820,920	1.0898	0.241	0.238	0.241	0.227	0.258	85,790,349	0.2427	3.85%
2000-02-01	0	1.040	1.010	1.040	0.930	1.060	8,304,000	8,225,020	0.9905	0.232	0.225	0.232	0.207	0.236	37,286,876	0.2206	8.33%
2000-01-31	0	0.960	0.930	0.960	0.890	1.010	1,504,000	1,423,240	0.9463	0.214	0.207	0.214	0.198	0.225	6,753,307	0.2107	3.23%
2000-01-28	0	0.930	0.930	0.950	0.930	1.000	43,908,000	42,679,200	0.9720	0.207	0.207	0.212	0.207	0.223	197,157,051	0.2165	-2.11%
2000-01-27	0	0.950	0.950	0.960	0.940	1.030	4,228,000	4,103,500	0.9706	0.212	0.212	0.214	0.209	0.229	18,984,696	0.2161	2.15%
2000-01-26	0	0.930	0.920	0.940	0.920	0.990	6,276,000	5,968,000	0.9509	0.207	0.205	0.209	0.205	0.220	28,180,688	0.2118	-4.12%
2000-01-25	0	0.970	0.960	0.970	0.950	1.070	20,404,000	20,789,260	1.0189	0.216	0.214	0.216	0.212	0.238	91,618,668	0.2269	-6.73%
2000-01-24	0	1.040	1.040	1.050	1.030	1.070	100,122,000	103,928,780	1.0380	0.232	0.232	0.234	0.229	0.238	449,570,882	0.2312	0.00%
2000-01-21	0	1.040	1.030	1.040	1.030	1.100	8,695,227	9,079,595	1.0442	0.232	0.229	0.232	0.229	0.245	39,043,576	0.2326	0.00%
2000-01-20	0	1.040	1.020	1.040	1.010	1.080	51,112,000	53,146,880	1.0398	0.232	0.227	0.232	0.225	0.241	229,504,674	0.2316	-1.89%
2000-01-19	0	1.060	1.050	1.060	1.050	1.120	29,735,559	32,247,151	1.0845	0.236	0.234	0.236	0.234	0.249	133,519,521	0.2415	-0.93%
2000-01-18	0	1.070	1.070	1.080	0.930	1.080	39,566,922	40,697,154	1.0286	0.238	0.238	0.241	0.207	0.241	177,664,610	0.2291	12.63%
2000-01-17	0	0.950	0.940	0.950	0.940	0.990	19,608,000	18,813,160	0.9595	0.212	0.209	0.212	0.209	0.220	88,044,444	0.2137	2.15%
2000-01-14	0	0.930	0.920	0.930	0.900	0.940	24,074,000	22,176,260	0.9212	0.207	0.205	0.207	0.200	0.209	108,097,815	0.2051	3.33%
2000-01-13	0	0.900	0.890	0.900	0.870	0.930	28,689,720	25,889,202	0.9024	0.200	0.198	0.200	0.194	0.207	128,823,463	0.2010	2.27%
2000-01-12	0	0.880	0.870	0.880	0.820	0.920	24,762,000	22,027,560	0.8896	0.196	0.194	0.196	0.183	0.205	111,187,094	0.1981	6.02%
2000-01-11	0	0.830	0.830	0.840	0.820	0.850	6,045,941	4,999,355	0.8269	0.185	0.185	0.187	0.183	0.189	27,147,670	0.1842	2.47%
2000-01-10	0	0.810	0.810	0.820	0.810	0.850	7,399,000	6,173,900	0.8344	0.180	0.180	0.183	0.180	0.189	33,223,217	0.1858	1.25%
2000-01-07	0	0.800	0.800	0.810	0.750	0.810	3,793,000	2,971,420	0.7834	0.178	0.178	0.180	0.167	0.180	17,031,445	0.1745	5.26%
2000-01-06	0	0.760	0.740	0.760	0.730	0.800	3,296,000	2,507,860	0.7609	0.169	0.165	0.169	0.163	0.178	14,799,801	0.1695	0.00%
2000-01-05	0	0.760	0.740	0.770	0.740	0.800	6,265,545	4,795,692	0.7654	0.169	0.165	0.171	0.165	0.178	28,133,743	0.1705	-9.52%
2000-01-04	0	0.840	0.840	0.850	0.780	0.850	5,608,000	4,614,800	0.8229	0.187	0.187	0.189	0.174	0.189	25,181,214	0.1833	6.33%
2000-01-03	0	0.790	0.790	0.800	0.780	0.820	3,338,000	2,645,540	0.7926	0.176	0.176	0.178	0.174	0.183	14,988,390	0.1765	-1.25%
1999-12-30	0	0.800	0.800	0.810	0.800	0.810	2,062,000	1,658,340	0.8042	0.178	0.178	0.180	0.178	0.180	9,258,856	0.1791	1.27%
1999-12-29	0	0.790	0.780	0.800	0.790	0.820	2,512,040	1,997,750	0.7953	0.176	0.174	0.178	0.176	0.183	11,279,639	0.1771	0.00%
1999-12-28	0	0.790	0.780	0.790	0.780	0.810	1,872,000	1,481,080	0.7912	0.176	0.174	0.176	0.174	0.180	8,405,712	0.1762	-2.47%
1999-12-24	0	0.810	0.810	0.820	0.790	0.820	3,195,840	2,568,520	0.8037	0.180	0.180	0.183	0.176	0.183	14,350,059	0.1790	1.25%
1999-12-23	0	0.800	0.790	0.800	0.790	0.810	3,106,000	2,486,120	0.8004	0.178	0.176	0.178	0.176	0.180	13,946,657	0.1783	-1.23%
1999-12-22	0	0.810	0.810	0.820	0.810	0.830	1,512,000	1,243,160	0.8222	0.180	0.180	0.183	0.180	0.185	6,789,229	0.1831	-1.22%
1999-12-21	0	0.820	0.820	0.830	0.820	0.830	832,000	687,300	0.8261	0.183	0.183	0.185	0.183	0.185	3,735,872	0.1840	-4.65%
1999-12-20	0	0.860	0.840	0.860	0.800	0.860	3,134,000	2,549,480	0.8135	0.192	0.187	0.192	0.178	0.192	14,072,383	0.1812	6.17%
1999-12-17	0	0.810	0.800	0.810	0.800	0.810	986,000	792,600	0.8039	0.180	0.178	0.180	0.178	0.180	4,427,368	0.1790	0.00%
1999-12-16	0	0.810	0.800	0.820	0.800	0.850	928,520	751,110	0.8089	0.180	0.178	0.183	0.178	0.189	4,169,269	0.1802	-2.41%
1999-12-15	0	0.830	0.830	0.850	0.830	0.880	1,601,808	1,352,096	0.8441	0.185	0.185	0.189	0.185	0.196	7,192,488	0.1880	-3.49%
1999-12-14	0	0.860	0.860	0.870	0.840	0.890	3,551,486	3,096,333	0.8718	0.192	0.192	0.194	0.187	0.198	15,946,992	0.1942	-1.15%
1999-12-13	0	0.870	0.850	0.880	0.850	0.890	1,914,255	1,647,844	0.8608	0.194	0.189	0.196	0.189	0.198	8,595,447	0.1917	1.16%
1999-12-10	0	0.860	0.860	0.870	0.860	0.900	3,016,000	2,632,180	0.8727	0.192	0.192	0.194	0.192	0.200	13,542,536	0.1944	-1.15%
1999-12-09	0	0.870	0.870	0.880	0.870	0.880	4,345,000	3,792,380	0.8728	0.194	0.194	0.196	0.194	0.196	19,510,053	0.1944	-2.25%
1999-12-08	0	0.890	0.880	0.890	0.880	0.940	3,642,072	3,278,320	0.9001	0.198	0.196	0.198	0.196	0.209	16,353,744	0.2005	-3.26%
1999-12-07	0	0.920	0.900	0.920	0.880	0.920	17,799,034	16,154,829	0.9076	0.205	0.200	0.205	0.196	0.205	79,921,770	0.2021	4.55%
1999-12-06	0	0.880	0.870	0.880	0.820	0.880	51,284,000	43,627,560	0.8507	0.196	0.194	0.196	0.183	0.196	230,276,993	0.1895	8.64%
1999-12-03	0	0.810	0.800	0.820	0.780	0.840	7,930,833	6,350,345	0.8007	0.180	0.178	0.183	0.174	0.187	35,611,270	0.1783	5.19%
1999-12-02	0	0.770	0.770	0.790	0.760	0.780	244,000	188,980	0.7745	0.171	0.171	0.176	0.169	0.174	1,095,616	0.1725	1.32%
1999-12-01	0	0.760	0.760	0.780	0.760	0.780	832,000	641,840	0.7714	0.169	0.169	0.174	0.169	0.174	3,735,872	0.1718	-1.30%
1999-11-30	0	0.770	0.740	0.770	0.760	0.790	414,000	319,920	0.7728	0.171	0.165	0.171	0.169	0.176	1,858,956	0.1721	4.05%
1999-11-29	0	0.740	0.740	0.750	0.740	0.790	1,022,000	778,480	0.7617	0.165	0.165	0.167	0.165	0.176	4,589,016	0.1696	-6.33%
1999-11-26	0	0.790	0.760	0.790	0.770	0.790	1,356,000	1,052,380	0.7761	0.176	0.169	0.176	0.171	0.176	6,088,753	0.1728	1.28%
1999-11-25	0	0.780	0.780	0.790	0.780	0.810	1,422,640	1,129,074	0.7936	0.174	0.174	0.176	0.174	0.180	6,387,982	0.1767	-2.50%
1999-11-24	0	0.800	0.780	0.800	0.770	0.800	372,000	290,400	0.7806	0.178	0.174	0.178	0.171	0.178	1,670,366	0.1739	1.27%
1999-11-23	0	0.790	0.780	0.790	0.790	0.820	1,158,275	915,624	0.7905	0.176	0.174	0.176	0.176	0.183	5,200,922	0.1761	-1.25%
1999-11-22	0	0.800	0.800	0.810	0.800	0.860	1,700,000	1,375,000	0.8088	0.178	0.178	0.180	0.178	0.192	7,633,392	0.1801	-2.44%
1999-11-19	0	0.820	0.810	0.820	0.800	0.840	1,500,000	1,213,600	0.8091	0.183	0.180	0.183	0.178	0.187	6,735,346	0.1802	0.00%
1999-11-18	0	0.820	0.820	0.830	0.800	0.890	5,774,712	4,797,982	0.8309	0.183	0.183	0.185	0.178	0.198	25,929,789	0.1850	0.00%
1999-11-17	0	0.820	0.810	0.820	0.790	0.860	11,565,040	9,562,892	0.8269	0.183	0.180	0.183	0.176	0.192	51,929,698	0.1842	5.13%
1999-11-16	0	0.780	0.780	0.790	0.770	0.800	3,542,000	2,772,820	0.7828	0.174	0.174	0.176	0.171	0.178	15,904,397	0.1743	0.00%
1999-11-15	0	0.780	0.770	0.790	0.770	0.780	1,114,000	863,520	0.7752	0.174	0.171	0.176	0.171	0.174	5,002,117	0.1726	1.30%
1999-11-12	0	0.770	0.770	0.780	0.770	0.780	142,000	109,560	0.7715	0.171	0.171	0.174	0.171	0.174	637,613	0.1718	0.00%
1999-11-11	0	0.770	0.770	0.790	0.770	0.790	1,690,000	1,321,500	0.7820	0.171	0.171	0.176	0.171	0.176	7,588,490	0.1741	-4.94%
1999-11-10	0	0.810	0.800	0.820	0.780	0.810	4,252,000	3,387,860	0.7968	0.180	0.178	0.183	0.174	0.180	19,092,461	0.1774	3.85%
1999-11-09	0	0.780	0.780	0.790	0.770	0.800	1,082,000	845,440	0.7814	0.174	0.174	0.176	0.171	0.178	4,858,430	0.1740	0.00%
1999-11-08	0	0.780	0.780	0.790	0.770	0.790	231,356	180,650	0.7808	0.174	0.174	0.176	0.171	0.176	1,038,842	0.1739	-2.50%
1999-11-05	0	0.800	0.790	0.800	0.770	0.810	330,000	260,000	0.7879	0.178	0.176	0.178	0.171	0.180	1,481,776	0.1755	1.27%
1999-11-04	0	0.790	0.790	0.800	0.790	0.840	472,000	378,120	0.8011	0.176	0.176	0.178	0.176	0.187	2,119,389	0.1784	3.95%
1999-11-03	0	0.760	0.760	0.780	0.740	0.800	2,600,000	2,006,740	0.7718	0.169	0.169	0.174	0.165	0.178	11,674,600	0.1719	-2.56%
1999-11-02	0	0.780	0.780	0.790	0.780	0.800	1,078,737	854,593	0.7922	0.174	0.174	0.176	0.174	0.178	4,843,778	0.1764	-4.88%
1999-11-01	0	0.820	0.820	0.840	0.800	0.840	3,144,698	2,580,297	0.8205	0.183	0.183	0.187	0.178	0.187	14,120,420	0.1827	-5.75%
1999-10-29	0	0.870	0.800	0.850	0.780	0.870	2,227,000	1,787,950	0.8029	0.194	0.178	0.189	0.174	0.194	9,999,744	0.1788	8.75%
1999-10-28	0	0.800	0.780	0.800	0.790	0.810	1,991,000	1,590,120	0.7987	0.178	0.174	0.178	0.176	0.180	8,940,049	0.1779	0.00%
1999-10-27	0	0.800	0.790	0.800	0.780	0.820	378,800	301,688	0.7964	0.178	0.176	0.178	0.174	0.183	1,700,899	0.1774	-1.23%
1999-10-26	0	0.810	0.780	0.820	0.790	0.830	1,346,893	1,069,110	0.7938	0.180	0.174	0.183	0.176	0.185	6,047,860	0.1768	-2.41%
1999-10-25	0	0.830	0.820	0.830	0.820	0.860	716,000	596,020	0.8324	0.185	0.183	0.185	0.183	0.192	3,215,005	0.1854	-1.19%
1999-10-22	0	0.840	0.810	0.840	0.760	0.840	852,624	688,016	0.8069	0.187	0.180	0.187	0.169	0.187	3,828,478	0.1797	5.00%
1999-10-21	0	0.800	0.790	0.800	0.770	0.800	664,000	527,900	0.7950	0.178	0.176	0.178	0.171	0.178	2,981,513	0.1771	0.00%
1999-10-20	0	0.800	0.800	0.810	0.780	0.800	1,834,000	1,449,480	0.7903	0.178	0.178	0.180	0.174	0.178	8,235,083	0.1760	5.26%
1999-10-19	0	0.760	0.760	0.770	0.750	0.810	1,530,000	1,194,040	0.7804	0.169	0.169	0.171	0.167	0.180	6,870,053	0.1738	-6.17%
1999-10-15	0	0.810	0.800	0.810	0.790	0.830	2,290,000	1,859,700	0.8121	0.180	0.178	0.180	0.176	0.185	10,282,628	0.1809	-2.41%
1999-10-14	0	0.830	0.820	0.840	0.830	0.840	1,442,000	1,198,760	0.8313	0.185	0.183	0.187	0.185	0.187	6,474,913	0.1851	-1.19%
1999-10-13	0	0.840	0.820	0.850	0.820	0.850	1,288,000	1,074,180	0.8340	0.187	0.183	0.189	0.183	0.189	5,783,417	0.1857	-2.33%
1999-10-12	0	0.860	0.840	0.860	0.840	0.860	2,741,100	2,330,300	0.8501	0.192	0.187	0.192	0.187	0.192	12,308,171	0.1893	-1.15%
1999-10-11	0	0.870	0.870	0.880	0.870	0.910	1,962,000	1,731,700	0.8826	0.194	0.194	0.196	0.194	0.203	8,809,833	0.1966	-3.33%
1999-10-08	0	0.900	0.880	0.900	0.850	0.900	7,264,000	6,415,640	0.8832	0.200	0.196	0.200	0.189	0.200	32,617,036	0.1967	5.88%
1999-10-07	0	0.850	0.840	0.850	0.840	0.880	2,744,000	2,345,580	0.8548	0.189	0.187	0.189	0.187	0.196	12,321,193	0.1904	0.00%
1999-10-06	0	0.850	0.840	0.850	0.840	0.870	2,664,000	2,255,360	0.8466	0.189	0.187	0.189	0.187	0.194	11,961,975	0.1885	0.00%
1999-10-05	0	0.850	0.820	0.850	0.820	0.850	6,248,000	5,189,240	0.8305	0.189	0.183	0.189	0.183	0.189	28,054,962	0.1850	0.00%
1999-10-04	0	0.850	0.840	0.860	0.840	0.880	2,340,000	2,013,140	0.8603	0.189	0.187	0.192	0.187	0.196	10,507,140	0.1916	-1.16%
1999-09-30	0	0.860	0.850	0.860	0.850	0.900	2,102,000	1,801,100	0.8569	0.192	0.189	0.192	0.189	0.200	9,438,465	0.1908	-1.15%
1999-09-29	0	0.870	0.860	0.880	0.850	0.870	1,908,000	1,641,300	0.8602	0.194	0.192	0.196	0.189	0.194	8,567,360	0.1916	-1.14%
1999-09-28	0	0.880	0.880	0.890	0.870	0.910	6,016,000	5,346,340	0.8887	0.196	0.196	0.198	0.194	0.203	27,013,228	0.1979	2.33%
1999-09-27	0	0.860	0.860	0.870	0.860	0.900	6,129,040	5,397,563	0.8807	0.192	0.192	0.194	0.192	0.200	27,520,804	0.1961	-4.44%
1999-09-24	0	0.900	0.880	0.900	0.870	0.910	13,020,000	11,614,560	0.8921	0.200	0.196	0.200	0.194	0.203	58,462,804	0.1987	-2.17%
1999-09-23	0	0.920	0.920	0.930	0.900	0.970	13,774,000	12,814,980	0.9304	0.205	0.205	0.207	0.200	0.216	61,848,438	0.2072	0.00%
1999-09-22	0	0.920	0.910	0.920	0.830	0.950	37,416,000	34,547,120	0.9233	0.205	0.203	0.205	0.185	0.212	168,006,473	0.2056	4.55%
1999-09-21	0	0.880	0.860	0.890	0.810	0.890	17,025,400	14,562,632	0.8553	0.196	0.192	0.198	0.180	0.198	76,447,974	0.1905	11.39%
1999-09-20	0	0.790	0.790	0.800	0.740	0.800	3,926,000	3,061,300	0.7798	0.176	0.176	0.178	0.165	0.178	17,628,646	0.1737	5.33%
1999-09-17	0	0.750	0.740	0.760	0.730	0.750	3,411,400	2,515,660	0.7374	0.167	0.165	0.169	0.163	0.167	15,317,973	0.1642	1.35%
1999-09-15	0	0.740	0.740	0.750	0.730	0.750	1,800,000	1,339,320	0.7441	0.165	0.165	0.167	0.163	0.167	8,082,415	0.1657	-1.33%
1999-09-14	0	0.750	0.750	0.760	0.750	0.760	1,510,000	1,139,700	0.7548	0.167	0.167	0.169	0.167	0.169	6,780,248	0.1681	-2.60%
1999-09-13	0	0.770	0.760	0.770	0.760	0.770	2,480,000	1,892,800	0.7632	0.171	0.169	0.171	0.169	0.171	11,135,772	0.1700	-1.28%
1999-09-10	0	0.780	0.770	0.780	0.760	0.790	4,026,220	3,105,274	0.7713	0.174	0.171	0.174	0.169	0.176	18,078,657	0.1718	2.63%
1999-09-09	0	0.760	0.750	0.760	0.740	0.770	5,450,000	4,116,180	0.7553	0.169	0.167	0.169	0.165	0.171	24,471,758	0.1682	1.33%
1999-09-08	0	0.750	0.730	0.750	0.730	0.750	3,332,000	2,459,460	0.7381	0.167	0.163	0.167	0.163	0.167	14,961,449	0.1644	2.74%
1999-09-07	0	0.730	0.720	0.730	0.720	0.760	5,288,000	3,925,880	0.7424	0.163	0.160	0.163	0.160	0.169	23,744,340	0.1653	-2.67%
1999-09-06	0	0.750	0.740	0.750	0.740	0.760	4,796,000	3,594,760	0.7495	0.167	0.165	0.167	0.165	0.169	21,535,147	0.1669	2.74%
1999-09-03	0	0.730	0.720	0.730	0.720	0.760	3,152,000	2,334,340	0.7406	0.163	0.160	0.163	0.160	0.169	14,153,207	0.1649	-2.67%
1999-09-02	0	0.750	0.750	0.760	0.730	0.780	2,808,000	2,099,100	0.7475	0.167	0.167	0.169	0.163	0.174	12,608,568	0.1665	1.35%
1999-09-01	0	0.740	0.740	0.750	0.740	0.770	1,170,000	880,200	0.7523	0.165	0.165	0.167	0.165	0.171	5,253,570	0.1675	-2.63%
1999-08-31	0	0.760	0.760	0.770	0.760	0.810	914,520	714,705	0.7815	0.169	0.169	0.171	0.169	0.180	4,106,406	0.1740	-2.56%
1999-08-30	0	0.780	0.770	0.780	0.770	0.800	4,638,000	3,649,180	0.7868	0.174	0.171	0.174	0.171	0.178	20,825,690	0.1752	2.63%
1999-08-27	0	0.760	0.760	0.770	0.760	0.780	1,596,000	1,218,480	0.7635	0.169	0.169	0.171	0.169	0.174	7,166,408	0.1700	-1.30%
1999-08-26	0	0.770	0.770	0.780	0.770	0.810	2,130,000	1,661,400	0.7800	0.171	0.171	0.174	0.171	0.180	9,564,191	0.1737	-1.28%
1999-08-25	0	0.780	0.770	0.790	0.780	0.800	1,670,000	1,318,800	0.7897	0.174	0.171	0.176	0.174	0.178	7,498,685	0.1759	-2.50%
1999-08-24	0	0.800	0.790	0.800	0.790	0.820	1,244,000	989,240	0.7952	0.178	0.176	0.178	0.176	0.183	5,585,847	0.1771	1.27%
1999-08-23	0	0.790	0.800	0.810	0.790	0.790	100,000	79,300	0.7930	0.176	0.178	0.180	0.176	0.176	449,023	0.1766	-2.47%
1999-08-20	0	0.810	0.810	0.820	0.780	0.850	4,696,000	3,829,340	0.8154	0.180	0.180	0.183	0.174	0.189	21,086,124	0.1816	1.25%
1999-08-19	0	0.800	0.800	0.810	0.790	0.830	1,980,000	1,586,900	0.8015	0.178	0.178	0.180	0.176	0.185	8,890,657	0.1785	0.00%
1999-08-18	0	0.800	0.780	0.800	0.770	0.810	3,812,000	3,047,300	0.7994	0.178	0.174	0.178	0.171	0.180	17,116,760	0.1780	3.90%
1999-08-17	0	0.770	0.770	0.780	0.760	0.770	280,000	213,600	0.7629	0.171	0.171	0.174	0.169	0.171	1,257,265	0.1699	0.00%
1999-08-16	0	0.770	0.790	0.800	0.760	0.810	2,776,000	2,202,820	0.7935	0.171	0.176	0.178	0.169	0.180	12,464,881	0.1767	0.00%
1999-08-13	0	0.770	0.770	0.780	0.720	0.770	1,851,000	1,390,070	0.7510	0.171	0.171	0.174	0.160	0.171	8,311,417	0.1672	1.32%
1999-08-12	0	0.760	0.710	0.800	0.680	0.760	3,862,000	2,778,760	0.7195	0.169	0.158	0.178	0.151	0.169	17,341,271	0.1602	11.76%
1999-08-11	0	0.680	0.670	0.680	0.640	0.700	1,124,000	755,860	0.6725	0.151	0.149	0.151	0.143	0.156	5,047,019	0.1498	3.03%
1999-08-10	0	0.660	0.640	0.660	0.630	0.730	2,930,000	1,971,800	0.6730	0.147	0.143	0.147	0.140	0.163	13,156,376	0.1499	-10.81%
1999-08-09	0	0.740	0.720	0.740	0.720	0.760	1,188,000	865,960	0.7289	0.165	0.160	0.165	0.160	0.169	5,334,394	0.1623	-2.63%
1999-08-06	0	0.760	0.740	0.760	0.740	0.780	1,048,000	791,620	0.7554	0.169	0.165	0.169	0.165	0.174	4,705,762	0.1682	-1.30%
1999-08-05	0	0.770	0.770	0.780	0.760	0.800	3,306,781	2,546,149	0.7700	0.171	0.171	0.174	0.169	0.178	14,848,210	0.1715	-2.53%
1999-08-04	0	0.790	0.780	0.790	0.780	0.800	1,311,764	1,039,228	0.7922	0.176	0.174	0.176	0.174	0.178	5,890,123	0.1764	0.00%
1999-08-03	0	0.790	0.780	0.790	0.780	0.810	933,671	738,840	0.7913	0.176	0.174	0.176	0.174	0.180	4,192,398	0.1762	0.00%
1999-08-02	0	0.790	0.780	0.790	0.780	0.800	2,666,000	2,109,240	0.7912	0.176	0.174	0.176	0.174	0.178	11,970,955	0.1762	1.28%
1999-07-30	0	0.780	0.770	0.790	0.750	0.780	820,000	629,500	0.7677	0.174	0.171	0.176	0.167	0.174	3,681,989	0.1710	0.00%
1999-07-29	0	0.780	0.760	0.780	0.770	0.790	2,370,000	1,840,500	0.7766	0.174	0.169	0.174	0.171	0.176	10,641,847	0.1729	-2.50%
1999-07-28	0	0.800	0.780	0.800	0.780	0.800	2,200,000	1,726,400	0.7847	0.178	0.174	0.178	0.174	0.178	9,878,508	0.1748	3.90%
1999-07-27	0	0.770	0.760	0.770	0.720	0.770	3,690,000	2,747,120	0.7445	0.171	0.169	0.171	0.160	0.171	16,568,951	0.1658	4.05%
1999-07-26	0	0.740	0.730	0.740	0.730	0.820	5,602,000	4,336,760	0.7741	0.165	0.163	0.165	0.163	0.183	25,154,273	0.1724	-5.13%
1999-07-23	0	0.780	0.780	0.800	0.770	0.830	4,462,737	3,584,690	0.8032	0.174	0.174	0.178	0.171	0.185	20,038,719	0.1789	-4.88%
1999-07-22	0	0.820	0.810	0.820	0.810	0.840	2,062,000	1,700,880	0.8249	0.183	0.180	0.183	0.180	0.187	9,258,856	0.1837	0.00%
1999-07-21	0	0.820	0.820	0.830	0.810	0.830	4,656,000	3,827,820	0.8221	0.183	0.183	0.185	0.180	0.185	20,906,514	0.1831	0.00%
1999-07-20	0	0.820	0.820	0.830	0.810	0.890	10,450,712	8,754,960	0.8377	0.183	0.183	0.185	0.180	0.198	46,926,108	0.1866	1.23%
1999-07-19	0	0.810	0.810	0.830	0.800	0.840	7,238,000	5,984,500	0.8268	0.180	0.180	0.185	0.178	0.187	32,500,290	0.1841	-5.81%
1999-07-16	0	0.860	0.850	0.860	0.840	0.920	3,688,893	3,165,739	0.8582	0.192	0.189	0.192	0.187	0.205	16,563,981	0.1911	-2.27%
1999-07-15	0	0.880	0.870	0.890	0.860	0.890	2,900,000	2,541,360	0.8763	0.196	0.194	0.198	0.192	0.198	13,021,669	0.1952	1.15%
1999-07-14	0	0.870	0.850	0.870	0.850	0.940	8,762,000	7,678,580	0.8764	0.194	0.189	0.194	0.189	0.209	39,343,402	0.1952	-3.33%
1999-07-13	0	0.900	0.890	0.910	0.860	0.920	11,554,000	10,312,060	0.8925	0.200	0.198	0.203	0.192	0.205	51,880,126	0.1988	-2.17%
1999-07-12	0	0.920	0.900	0.920	0.900	0.970	38,050,816	34,152,762	0.8976	0.205	0.200	0.205	0.200	0.216	170,856,944	0.1999	0.00%
1999-07-09	0	0.920	0.900	0.920	0.780	0.930	26,192,000	22,237,140	0.8490	0.205	0.200	0.205	0.174	0.207	117,608,124	0.1891	16.46%
1999-07-08	0	0.790	0.780	0.790	0.750	0.820	16,012,000	12,756,200	0.7967	0.176	0.174	0.176	0.167	0.183	71,897,575	0.1774	1.28%
1999-07-07	0	0.780	0.760	0.780	0.760	0.800	5,210,000	4,042,930	0.7760	0.174	0.169	0.174	0.169	0.178	23,394,102	0.1728	0.00%
1999-07-06	0	0.780	0.780	0.790	0.730	0.800	15,690,000	12,060,060	0.7686	0.174	0.174	0.176	0.163	0.178	70,451,720	0.1712	4.00%
1999-07-05	0	0.750	0.750	0.760	0.730	0.770	6,823,020	5,129,394	0.7518	0.167	0.167	0.169	0.163	0.171	30,636,934	0.1674	2.74%
1999-07-02	0	0.730	0.720	0.730	0.720	0.750	5,684,000	4,175,080	0.7345	0.163	0.160	0.163	0.160	0.167	25,522,472	0.1636	0.00%
1999-06-30	0	0.730	0.730	0.740	0.700	0.780	20,566,000	15,128,620	0.7356	0.163	0.163	0.165	0.156	0.174	92,346,085	0.1638	7.35%
1999-06-29	0	0.680	0.680	0.690	0.650	0.710	13,430,000	9,251,460	0.6889	0.151	0.151	0.154	0.145	0.158	60,303,799	0.1534	4.62%
1999-06-28	0	0.650	0.650	0.660	0.650	0.660	3,782,000	2,471,380	0.6535	0.145	0.145	0.147	0.145	0.147	16,982,053	0.1455	0.00%
1999-06-25	0	0.650	0.640	0.650	0.640	0.670	6,845,036	4,513,422	0.6594	0.145	0.143	0.145	0.143	0.149	30,735,791	0.1468	-2.99%
1999-06-24	0	0.670	0.660	0.670	0.660	0.690	10,028,712	6,788,464	0.6769	0.149	0.147	0.149	0.147	0.154	45,031,231	0.1508	1.52%
1999-06-23	0	0.660	0.660	0.670	0.650	0.670	13,174,000	8,750,300	0.6642	0.147	0.147	0.149	0.145	0.149	59,154,300	0.1479	1.54%
1999-06-22	0	0.650	0.640	0.650	0.650	0.670	4,722,000	3,092,940	0.6550	0.145	0.143	0.145	0.145	0.149	21,202,870	0.1459	-1.52%
1999-06-21	0	0.660	0.650	0.660	0.640	0.710	7,120,000	4,698,700	0.6599	0.147	0.145	0.147	0.143	0.158	31,970,443	0.1470	3.13%
1999-06-17	0	0.640	0.630	0.640	0.630	0.660	3,980,000	2,586,200	0.6498	0.143	0.140	0.143	0.140	0.147	17,871,118	0.1447	0.00%
1999-06-16	0	0.640	0.630	0.640	0.630	0.650	4,604,155	2,973,448	0.6458	0.143	0.140	0.143	0.140	0.145	20,673,718	0.1438	0.00%
1999-06-15	0	0.640	0.620	0.640	0.620	0.650	4,368,000	2,747,400	0.6290	0.143	0.138	0.143	0.138	0.145	19,613,328	0.1401	-1.54%
1999-06-14	0	0.650	0.630	0.650	0.630	0.650	5,830,651	3,749,818	0.6431	0.145	0.140	0.145	0.140	0.145	26,180,968	0.1432	0.00%
1999-06-11	0	0.650	0.630	0.650	0.630	0.650	7,060,000	4,533,400	0.6421	0.145	0.140	0.145	0.140	0.145	31,701,029	0.1430	3.17%
1999-06-10	0	0.630	0.620	0.630	0.630	0.680	11,460,000	7,358,600	0.6421	0.140	0.138	0.140	0.140	0.151	51,458,044	0.1430	-1.56%
1999-06-09	0	0.640	0.620	0.640	0.620	0.640	5,732,000	3,588,780	0.6261	0.143	0.138	0.143	0.138	0.143	25,738,003	0.1394	0.00%
1999-06-08	0	0.640	0.640	0.650	0.620	0.640	11,098,000	7,057,280	0.6359	0.143	0.143	0.145	0.138	0.143	49,832,581	0.1416	0.00%
1999-06-07	0	0.640	0.620	0.640	0.600	0.640	5,714,000	3,525,720	0.6170	0.143	0.138	0.143	0.134	0.143	25,657,178	0.1374	1.59%
1999-06-04	0	0.630	0.620	0.630	0.570	0.640	40,978,000	25,196,900	0.6149	0.140	0.138	0.140	0.127	0.143	184,000,675	0.1369	6.78%
1999-06-03	0	0.590	0.580	0.590	0.540	0.600	22,958,000	13,491,580	0.5877	0.131	0.129	0.131	0.120	0.134	103,086,717	0.1309	5.36%
1999-06-02	0	0.560	0.550	0.570	0.550	0.570	4,236,000	2,374,420	0.5605	0.125	0.122	0.127	0.122	0.127	19,020,617	0.1248	1.82%
1999-06-01	0	0.550	0.540	0.560	0.530	0.550	1,448,000	779,120	0.5381	0.122	0.120	0.125	0.118	0.122	6,501,854	0.1198	0.00%
1999-05-31	0	0.550	0.540	0.560	0.540	0.560	2,582,000	1,427,480	0.5529	0.122	0.120	0.125	0.120	0.125	11,593,776	0.1231	0.00%
1999-05-28	0	0.550	0.540	0.550	0.530	0.550	4,294,000	2,322,720	0.5409	0.122	0.120	0.122	0.118	0.122	19,281,051	0.1205	-1.79%
1999-05-27	0	0.560	0.560	0.570	0.540	0.600	15,054,000	8,662,220	0.5754	0.125	0.125	0.127	0.120	0.134	67,595,934	0.1281	1.82%
1999-05-26	0	0.550	0.540	0.550	0.520	0.550	5,124,600	2,773,314	0.5412	0.122	0.120	0.122	0.116	0.122	23,010,636	0.1205	1.85%
1999-05-25	0	0.540	0.530	0.550	0.520	0.540	6,696,000	3,607,540	0.5388	0.120	0.118	0.122	0.116	0.120	30,066,585	0.1200	1.89%
1999-05-24	0	0.530	0.520	0.530	0.510	0.530	5,764,000	3,020,880	0.5241	0.118	0.116	0.118	0.114	0.118	25,881,690	0.1167	1.92%
1999-05-21	0	0.520	0.520	0.530	0.500	0.520	7,844,000	4,032,840	0.5141	0.116	0.116	0.118	0.111	0.116	35,221,370	0.1145	-1.89%
1999-05-20	0	0.530	0.520	0.540	0.520	0.550	4,875,400	2,623,306	0.5381	0.118	0.116	0.120	0.116	0.122	21,891,671	0.1198	-1.85%
1999-05-19	0	0.540	0.530	0.540	0.530	0.560	11,290,000	6,123,600	0.5424	0.120	0.118	0.120	0.118	0.125	50,694,705	0.1208	-3.57%
1999-05-18	0	0.560	0.550	0.570	0.490	0.570	15,540,000	8,225,600	0.5293	0.125	0.122	0.127	0.109	0.127	69,778,186	0.1179	12.00%
1999-05-17	0	0.500	0.495	0.500	0.480	0.500	4,450,000	2,203,030	0.4951	0.111	0.110	0.111	0.107	0.111	19,981,527	0.1103	0.00%
1999-05-14	0	0.500	0.490	0.500	0.495	0.520	6,660,000	3,402,300	0.5109	0.111	0.109	0.111	0.110	0.116	29,904,937	0.1138	-3.85%
1999-05-13	0	0.520	0.500	0.520	0.500	0.530	5,404,301	2,786,201	0.5156	0.116	0.111	0.116	0.111	0.118	24,266,558	0.1148	0.00%
1999-05-12	0	0.520	0.520	0.530	0.510	0.530	7,966,000	4,155,100	0.5216	0.116	0.116	0.118	0.114	0.118	35,769,178	0.1162	0.00%
1999-05-11	0	0.520	0.510	0.520	0.485	0.520	9,638,000	4,872,210	0.5055	0.116	0.114	0.116	0.108	0.116	43,276,844	0.1126	5.05%
1999-05-10	0	0.495	0.495	0.500	0.480	0.540	13,552,000	6,810,010	0.5025	0.110	0.110	0.111	0.107	0.120	60,851,607	0.1119	-2.94%
1999-05-07	0	0.510	0.500	0.510	0.500	0.570	22,886,712	12,172,749	0.5319	0.114	0.111	0.114	0.111	0.127	102,766,618	0.1185	-12.07%
1999-05-06	0	0.580	0.560	0.580	0.560	0.610	36,710,640	21,510,680	0.5860	0.129	0.125	0.129	0.125	0.136	164,839,244	0.1305	5.45%
1999-05-05	0	0.550	0.550	0.560	0.470	0.560	49,666,000	25,834,710	0.5202	0.122	0.122	0.125	0.105	0.125	223,011,800	0.1158	17.02%
1999-05-04	0	0.470	0.470	0.475	0.440	0.470	17,388,000	8,013,830	0.4609	0.105	0.105	0.106	0.098	0.105	78,076,132	0.1026	5.62%
1999-05-03	0	0.445	0.440	0.445	0.425	0.445	6,024,000	2,639,240	0.4381	0.099	0.098	0.099	0.095	0.099	27,049,150	0.0976	2.30%
1999-04-30	0	0.435	0.430	0.435	0.420	0.440	10,100,000	4,343,030	0.4300	0.097	0.096	0.097	0.094	0.098	45,351,331	0.0958	4.82%
1999-04-29	0	0.415	0.415	0.420	0.405	0.420	7,328,000	3,028,130	0.4132	0.092	0.092	0.094	0.090	0.094	32,904,411	0.0920	-2.35%
1999-04-28	0	0.425	0.420	0.430	0.420	0.445	6,660,000	2,845,960	0.4273	0.095	0.094	0.096	0.094	0.099	29,904,937	0.0952	1.19%
1999-04-27	0	0.420	0.420	0.425	0.415	0.440	10,469,514	4,454,810	0.4255	0.094	0.094	0.095	0.092	0.098	47,010,534	0.0948	-2.33%
1999-04-26	0	0.430	0.425	0.430	0.430	0.445	27,870,000	12,229,850	0.4388	0.096	0.095	0.096	0.096	0.099	125,142,731	0.0977	-2.27%
1999-04-23	0	0.440	0.440	0.445	0.405	0.440	45,150,000	19,424,730	0.4302	0.098	0.098	0.099	0.090	0.098	202,733,918	0.0958	6.02%
1999-04-22	0	0.415	0.415	0.420	0.405	0.420	26,144,000	10,828,710	0.4142	0.092	0.092	0.094	0.090	0.094	117,392,593	0.0922	6.41%
1999-04-21	0	0.390	0.385	0.395	0.380	0.400	6,812,011	2,676,304	0.3929	0.087	0.086	0.088	0.085	0.089	30,587,501	0.0875	1.30%
1999-04-20	0	0.385	0.380	0.385	0.380	0.395	9,550,000	3,680,950	0.3854	0.086	0.085	0.086	0.085	0.088	42,881,704	0.0858	0.00%
1999-04-19	0	0.385	0.380	0.390	0.370	0.420	23,880,112	9,548,985	0.3999	0.086	0.085	0.087	0.082	0.094	107,227,213	0.0891	-3.75%
1999-04-16	0	0.400	0.395	0.400	0.370	0.400	23,025,000	8,872,730	0.3854	0.089	0.088	0.089	0.082	0.089	103,387,563	0.0858	9.59%
1999-04-15	0	0.365	0.360	0.370	0.350	0.370	4,212,000	1,495,260	0.3550	0.081	0.080	0.082	0.078	0.082	18,912,852	0.0791	4.29%
1999-04-14	0	0.350	0.350	0.355	0.350	0.380	13,764,000	4,978,820	0.3617	0.078	0.078	0.079	0.078	0.085	61,803,536	0.0806	-5.41%
1999-04-13	0	0.370	0.370	0.375	0.340	0.370	19,343,000	6,962,560	0.3600	0.082	0.082	0.084	0.076	0.082	86,854,533	0.0802	12.12%
1999-04-12	0	0.330	0.330	0.335	0.320	0.335	1,830,000	607,250	0.3318	0.073	0.073	0.075	0.071	0.075	8,217,122	0.0739	-1.49%
1999-04-09	0	0.335	0.335	0.340	0.330	0.345	8,500,000	2,887,390	0.3397	0.075	0.075	0.076	0.073	0.077	38,166,961	0.0757	0.00%
1999-04-08	0	0.335	0.330	0.335	0.325	0.345	5,364,000	1,792,750	0.3342	0.075	0.073	0.075	0.072	0.077	24,085,598	0.0744	1.52%
1999-04-07	0	0.330	0.325	0.335	0.315	0.330	4,302,000	1,395,380	0.3244	0.073	0.072	0.075	0.070	0.073	19,316,973	0.0722	3.13%
1999-04-01	0	0.320	0.315	0.320	0.310	0.320	822,000	258,520	0.3145	0.071	0.070	0.071	0.069	0.071	3,690,970	0.0700	1.59%
1999-03-31	0	0.315	0.315	0.320	0.300	0.320	3,908,000	1,219,940	0.3122	0.070	0.070	0.071	0.067	0.071	17,547,822	0.0695	5.00%
1999-03-30	0	0.300	0.300	0.305	0.295	0.310	2,192,000	659,140	0.3007	0.067	0.067	0.068	0.066	0.069	9,842,586	0.0670	0.00%
1999-03-29	0	0.300	0.295	0.305	0.300	0.310	2,890,000	872,750	0.3020	0.067	0.066	0.068	0.067	0.069	12,976,767	0.0673	-3.23%
1999-03-26	0	0.310	0.310	0.315	0.310	0.330	2,420,000	762,550	0.3151	0.069	0.069	0.070	0.069	0.073	10,866,358	0.0702	-3.12%
1999-03-25	0	0.320	0.320	0.325	0.315	0.335	5,154,000	1,694,880	0.3288	0.071	0.071	0.072	0.070	0.075	23,142,649	0.0732	0.00%
1999-03-24	0	0.320	0.315	0.320	0.315	0.340	7,730,000	2,527,550	0.3270	0.071	0.070	0.071	0.070	0.076	34,709,484	0.0728	-8.57%
1999-03-23	0	0.350	0.345	0.350	0.310	0.350	14,906,000	4,897,860	0.3286	0.078	0.077	0.078	0.069	0.078	66,931,379	0.0732	12.90%
1999-03-22	0	0.310	0.305	0.315	0.300	0.310	2,661,000	816,936	0.3070	0.069	0.068	0.070	0.067	0.069	11,948,504	0.0684	5.08%
1999-03-19	0	0.295	0.295	0.305	0.295	0.305	3,887,000	1,161,060	0.2987	0.066	0.066	0.068	0.066	0.068	17,453,527	0.0665	1.72%
1999-03-18	0	0.290	0.290	0.300	0.290	0.310	1,370,000	410,250	0.2995	0.065	0.065	0.067	0.065	0.069	6,151,616	0.0667	-4.92%
1999-03-17	0	0.305	0.300	0.305	0.290	0.305	1,464,000	436,220	0.2980	0.068	0.067	0.068	0.065	0.068	6,573,698	0.0664	5.17%
1999-03-16	0	0.290	0.290	0.300	0.290	0.300	928,000	271,760	0.2928	0.065	0.065	0.067	0.065	0.067	4,166,934	0.0652	-3.33%
1999-03-15	0	0.300	0.300	0.305	0.295	0.305	1,570,000	472,100	0.3007	0.067	0.067	0.068	0.066	0.068	7,049,662	0.0670	0.00%
1999-03-12	0	0.300	0.300	0.305	0.295	0.310	20,882,000	6,270,400	0.3003	0.067	0.067	0.068	0.066	0.069	93,764,998	0.0669	1.69%
1999-03-11	0	0.295	0.295	0.300	0.295	0.300	470,400	139,506	0.2966	0.066	0.066	0.067	0.066	0.067	2,112,205	0.0660	-4.84%
1999-03-10	0	0.310	0.300	0.310	0.305	0.310	2,580,000	787,500	0.3052	0.069	0.067	0.069	0.068	0.069	11,584,795	0.0680	0.00%
1999-03-09	0	0.310	0.300	0.310	0.305	0.315	2,290,000	705,200	0.3079	0.069	0.067	0.069	0.068	0.070	10,282,628	0.0686	1.64%
1999-03-08	0	0.305	0.300	0.305	0.305	0.320	8,590,000	2,694,550	0.3137	0.068	0.067	0.068	0.068	0.071	38,571,082	0.0699	1.67%
1999-03-05	0	0.300	0.290	0.300	0.290	0.300	1,010,000	297,900	0.2950	0.067	0.065	0.067	0.065	0.067	4,535,133	0.0657	3.45%
1999-03-04	0	0.290	0.285	0.290	0.290	0.290	1,360,000	394,400	0.2900	0.065	0.063	0.065	0.065	0.065	6,106,714	0.0646	-1.69%
1999-03-03	0	0.295	0.290	0.295	0.295	0.305	2,210,000	661,450	0.2993	0.066	0.065	0.066	0.066	0.068	9,923,410	0.0667	0.00%
1999-03-02	0	0.295	0.290	0.300	0.295	0.310	2,280,000	691,900	0.3035	0.066	0.065	0.067	0.066	0.069	10,237,726	0.0676	-3.28%
1999-03-01	0	0.305	0.300	0.310	0.300	0.320	1,776,000	534,800	0.3011	0.068	0.067	0.069	0.067	0.071	7,974,650	0.0671	1.67%
1999-02-26	0	0.300	0.295	0.305	0.290	0.300	3,560,000	1,048,400	0.2945	0.067	0.066	0.068	0.065	0.067	15,985,221	0.0656	3.45%
1999-02-25	0	0.290	0.285	0.295	0.285	0.290	1,330,000	383,800	0.2886	0.065	0.063	0.066	0.063	0.065	5,972,007	0.0643	0.00%
1999-02-24	0	0.290	0.285	0.295	0.285	0.295	1,400,000	401,650	0.2869	0.065	0.063	0.066	0.063	0.066	6,286,323	0.0639	-1.69%
1999-02-23	0	0.295	0.285	0.295	0.290	0.295	1,204,000	354,380	0.2943	0.066	0.063	0.066	0.065	0.066	5,406,238	0.0656	3.51%
1999-02-22	0	0.285	0.285	0.290	0.285	0.290	1,196,000	343,340	0.2871	0.063	0.063	0.065	0.063	0.065	5,370,316	0.0639	-1.72%
1999-02-19	0	0.290	0.290	0.310	0.290	0.290	110,000	31,900	0.2900	0.065	0.065	0.069	0.065	0.065	493,925	0.0646	-3.33%
1999-02-15	0	0.300	0.290	0.310	-	-	0	0	-	0.067	0.065	0.069	-	-	0	-	0.00%
1999-02-12	0	0.300	0.300	0.310	0.290	0.305	1,384,000	412,200	0.2978	0.067	0.067	0.069	0.065	0.068	6,214,479	0.0663	5.26%
1999-02-11	0	0.285	0.285	0.290	0.285	0.290	140,000	40,400	0.2886	0.063	0.063	0.065	0.063	0.065	628,632	0.0643	-1.72%
1999-02-10	0	0.290	0.285	0.300	0.285	0.290	1,694,000	485,790	0.2868	0.065	0.063	0.067	0.063	0.065	7,606,451	0.0639	1.75%
1999-02-09	0	0.285	0.285	0.290	0.285	0.285	220,000	62,700	0.2850	0.063	0.063	0.065	0.063	0.063	987,851	0.0635	0.00%
1999-02-08	0	0.285	0.285	0.290	0.285	0.290	690,000	199,650	0.2893	0.063	0.063	0.065	0.063	0.065	3,098,259	0.0644	-5.00%
1999-02-05	0	0.300	0.290	0.300	0.280	0.300	350,000	98,200	0.2806	0.067	0.065	0.067	0.062	0.067	1,571,581	0.0625	3.45%
1999-02-04	0	0.290	0.285	0.295	0.290	0.295	1,010,000	293,750	0.2908	0.065	0.063	0.066	0.065	0.066	4,535,133	0.0648	-3.33%
1999-02-03	0	0.300	0.290	0.300	0.290	0.300	882,000	261,500	0.2965	0.067	0.065	0.067	0.065	0.067	3,960,384	0.0660	-1.64%
1999-02-02	0	0.305	0.295	0.305	0.285	0.310	1,600,000	485,490	0.3034	0.068	0.066	0.068	0.063	0.069	7,184,369	0.0676	1.67%
1999-02-01	0	0.300	0.290	0.305	0.285	0.300	314,000	92,050	0.2932	0.067	0.065	0.068	0.063	0.067	1,409,932	0.0653	0.00%
1999-01-29	0	0.300	0.300	0.305	0.290	0.300	110,000	32,000	0.2909	0.067	0.067	0.068	0.065	0.067	493,925	0.0648	3.45%
1999-01-28	0	0.290	0.290	0.300	0.285	0.295	1,070,600	311,600	0.2911	0.065	0.065	0.067	0.063	0.066	4,807,241	0.0648	-3.33%
1999-01-27	0	0.300	0.295	0.300	0.295	0.305	750,000	224,750	0.2997	0.067	0.066	0.067	0.066	0.068	3,367,673	0.0667	0.00%
1999-01-26	0	0.300	0.300	0.305	0.290	0.300	1,354,000	401,760	0.2967	0.067	0.067	0.068	0.065	0.067	6,079,772	0.0661	3.45%
1999-01-25	0	0.290	0.290	0.295	0.285	0.295	1,360,000	393,250	0.2892	0.065	0.065	0.066	0.063	0.066	6,106,714	0.0644	-3.33%
1999-01-22	0	0.300	0.290	0.310	0.290	0.300	1,712,000	507,500	0.2964	0.067	0.065	0.069	0.065	0.067	7,687,275	0.0660	-3.23%
1999-01-21	0	0.310	0.310	0.315	0.310	0.315	560,000	174,900	0.3123	0.069	0.069	0.070	0.069	0.070	2,514,529	0.0696	-4.62%
1999-01-20	0	0.325	0.320	0.325	0.320	0.330	13,402,000	4,351,690	0.3247	0.072	0.071	0.072	0.071	0.073	60,178,072	0.0723	1.56%
1999-01-19	0	0.320	0.320	0.330	0.320	0.330	2,864,000	939,130	0.3279	0.071	0.071	0.073	0.071	0.073	12,860,021	0.0730	0.00%
1999-01-18	0	0.320	0.310	0.320	0.310	0.320	1,610,000	513,250	0.3188	0.071	0.069	0.071	0.069	0.071	7,229,271	0.0710	3.23%
1999-01-15	0	0.310	0.305	0.310	0.300	0.310	1,380,000	425,900	0.3086	0.069	0.068	0.069	0.067	0.069	6,196,518	0.0687	1.64%
1999-01-14	0	0.305	0.305	0.310	0.290	0.310	2,220,720	660,080	0.2972	0.068	0.068	0.069	0.065	0.069	9,971,545	0.0662	-4.69%
1999-01-13	0	0.320	0.305	0.320	0.300	0.320	2,644,000	810,670	0.3066	0.071	0.068	0.071	0.067	0.071	11,872,170	0.0683	0.00%
1999-01-12	0	0.320	0.315	0.325	0.315	0.330	492,000	156,980	0.3191	0.071	0.070	0.072	0.070	0.073	2,209,194	0.0711	-1.54%
1999-01-11	0	0.325	0.320	0.330	0.320	0.330	1,348,000	442,130	0.3280	0.072	0.071	0.073	0.071	0.073	6,052,831	0.0730	-4.41%
1999-01-08	0	0.340	0.335	0.340	0.335	0.355	4,759,408	1,650,902	0.3469	0.076	0.075	0.076	0.075	0.079	21,370,840	0.0773	-6.85%
1999-01-07	0	0.365	0.360	0.365	0.335	0.365	9,978,000	3,490,150	0.3498	0.081	0.080	0.081	0.075	0.081	44,803,522	0.0779	8.96%
1999-01-06	0	0.335	0.330	0.335	0.320	0.335	5,470,000	1,798,700	0.3288	0.075	0.073	0.075	0.071	0.075	24,561,562	0.0732	4.69%
1999-01-05	0	0.320	0.315	0.320	0.305	0.330	4,410,000	1,415,100	0.3209	0.071	0.070	0.071	0.068	0.073	19,801,918	0.0715	6.67%
1999-01-04	0	0.300	0.295	0.300	0.285	0.310	1,350,000	404,350	0.2995	0.067	0.066	0.067	0.063	0.069	6,061,812	0.0667	0.00%
1998-12-31	0	0.300	0.290	0.300	0.295	0.300	240,000	71,500	0.2979	0.067	0.065	0.067	0.066	0.067	1,077,655	0.0663	0.00%
1998-12-30	0	0.300	0.285	0.300	0.285	0.300	2,320,000	672,400	0.2898	0.067	0.063	0.067	0.063	0.067	10,417,335	0.0645	0.00%
1998-12-29	0	0.300	0.295	0.300	0.295	0.310	1,254,000	373,150	0.2976	0.067	0.066	0.067	0.066	0.069	5,630,749	0.0663	0.00%
1998-12-28	0	0.300	0.300	0.305	0.285	0.300	356,000	104,950	0.2948	0.067	0.067	0.068	0.063	0.067	1,598,522	0.0657	3.45%
1998-12-24	0	0.290	0.290	0.300	0.290	0.300	1,570,000	463,090	0.2950	0.065	0.065	0.067	0.065	0.067	7,049,662	0.0657	1.75%
1998-12-23	0	0.285	0.285	0.290	0.285	0.300	2,348,000	675,930	0.2879	0.063	0.063	0.065	0.063	0.067	10,543,062	0.0641	-5.00%
1998-12-22	0	0.300	0.295	0.300	0.300	0.310	5,792,000	1,756,420	0.3032	0.067	0.066	0.067	0.067	0.069	26,007,416	0.0675	-6.25%
1998-12-21	0	0.320	0.315	0.325	0.310	0.340	7,570,000	2,430,540	0.3211	0.071	0.070	0.072	0.069	0.076	33,991,047	0.0715	-4.48%
1998-12-18	0	0.335	0.335	0.340	0.335	0.345	4,776,352	1,626,460	0.3405	0.075	0.075	0.076	0.075	0.077	21,446,923	0.0758	-2.90%
1998-12-17	0	0.345	0.340	0.345	0.340	0.350	1,290,000	442,650	0.3431	0.077	0.076	0.077	0.076	0.078	5,792,398	0.0764	-1.43%
1998-12-16	0	0.350	0.345	0.350	0.355	0.360	1,758,000	626,240	0.3562	0.078	0.077	0.078	0.079	0.080	7,893,826	0.0793	-1.41%
1998-12-15	0	0.355	0.350	0.360	0.350	0.360	1,830,000	652,550	0.3566	0.079	0.078	0.080	0.078	0.080	8,217,122	0.0794	0.00%
1998-12-14	0	0.355	0.355	0.360	0.350	0.360	2,142,000	762,510	0.3560	0.079	0.079	0.080	0.078	0.080	9,618,074	0.0793	-2.74%
1998-12-11	0	0.365	0.350	0.365	0.350	0.365	2,492,000	882,950	0.3543	0.081	0.078	0.081	0.078	0.081	11,189,655	0.0789	1.39%
1998-12-10	0	0.360	0.360	0.365	0.360	0.365	1,622,000	589,570	0.3635	0.080	0.080	0.081	0.080	0.081	7,283,154	0.0809	-4.00%
1998-12-09	0	0.375	0.370	0.375	0.360	0.375	1,268,000	465,910	0.3674	0.084	0.082	0.084	0.080	0.084	5,693,613	0.0818	1.35%
1998-12-08	0	0.370	0.360	0.370	0.360	0.380	3,752,000	1,391,050	0.3707	0.082	0.080	0.082	0.080	0.085	16,847,346	0.0826	-3.90%
1998-12-07	0	0.385	0.380	0.385	0.380	0.400	12,268,000	4,733,750	0.3859	0.086	0.085	0.086	0.085	0.089	55,086,151	0.0859	4.05%
1998-12-04	0	0.370	0.370	0.375	0.370	0.395	8,776,000	3,336,000	0.3801	0.082	0.082	0.084	0.082	0.088	39,406,265	0.0847	-5.13%
1998-12-03	0	0.390	0.385	0.390	0.355	0.400	12,674,000	4,713,640	0.3719	0.087	0.086	0.087	0.079	0.089	56,909,184	0.0828	5.41%
1998-12-02	0	0.370	0.365	0.370	0.360	0.385	11,450,000	4,245,730	0.3708	0.082	0.081	0.082	0.080	0.086	51,413,142	0.0826	5.71%
1998-12-01	0	0.350	0.350	0.355	0.340	0.360	10,248,000	3,620,400	0.3533	0.078	0.078	0.079	0.076	0.080	46,015,885	0.0787	-7.89%
1998-11-30	0	0.380	0.380	0.385	0.380	0.410	8,104,000	3,155,720	0.3894	0.085	0.085	0.086	0.085	0.091	36,388,830	0.0867	-8.43%
1998-11-27	0	0.415	0.410	0.415	0.410	0.450	10,500,000	4,403,700	0.4194	0.092	0.091	0.092	0.091	0.100	47,147,423	0.0934	-2.35%
1998-11-26	0	0.425	0.420	0.425	0.415	0.440	14,962,000	6,375,780	0.4261	0.095	0.094	0.095	0.092	0.098	67,182,832	0.0949	-1.16%
1998-11-25	0	0.430	0.425	0.430	0.425	0.455	18,160,000	8,001,900	0.4406	0.096	0.095	0.096	0.095	0.101	81,542,590	0.0981	-4.44%
1998-11-24	0	0.450	0.445	0.450	0.440	0.475	99,982,000	46,267,710	0.4628	0.100	0.099	0.100	0.098	0.106	448,942,250	0.1031	5.88%
1998-11-23	0	0.425	0.425	0.430	0.420	0.455	19,522,000	8,434,140	0.4320	0.095	0.095	0.096	0.094	0.101	87,658,285	0.0962	-2.30%
1998-11-20	0	0.435	0.435	0.440	0.435	0.470	63,498,865	28,990,475	0.4566	0.097	0.097	0.098	0.097	0.105	285,124,556	0.1017	0.00%
1998-11-19	0	0.435	0.430	0.435	0.425	0.460	50,066,000	22,436,600	0.4481	0.097	0.096	0.097	0.095	0.102	224,807,892	0.0998	-2.25%
1998-11-18	0	0.445	0.445	0.450	0.405	0.475	132,864,000	58,505,590	0.4403	0.099	0.099	0.100	0.090	0.106	596,590,017	0.0981	11.25%
1998-11-17	0	0.400	0.400	0.405	0.345	0.405	71,772,000	27,537,510	0.3837	0.089	0.089	0.090	0.077	0.090	322,272,841	0.0854	17.65%
1998-11-16	0	0.340	0.335	0.340	0.325	0.345	4,046,000	1,360,110	0.3362	0.076	0.075	0.076	0.072	0.077	18,167,474	0.0749	0.00%
1998-11-13	0	0.340	0.335	0.340	0.335	0.350	5,336,000	1,832,770	0.3435	0.076	0.075	0.076	0.075	0.078	23,959,871	0.0765	1.49%
1998-11-12	0	0.335	0.335	0.340	0.335	0.355	5,004,000	1,731,990	0.3461	0.075	0.075	0.076	0.075	0.079	22,469,115	0.0771	-4.29%
1998-11-11	0	0.350	0.345	0.350	0.330	0.350	4,248,000	1,462,280	0.3442	0.078	0.077	0.078	0.073	0.078	19,074,500	0.0767	7.69%
1998-11-10	0	0.325	0.325	0.335	0.325	0.330	2,240,000	734,550	0.3279	0.072	0.072	0.075	0.072	0.073	10,058,117	0.0730	-1.52%
1998-11-09	0	0.330	0.330	0.340	0.330	0.345	2,632,000	893,910	0.3396	0.073	0.073	0.076	0.073	0.077	11,818,287	0.0756	-2.94%
1998-11-06	0	0.340	0.335	0.340	0.335	0.350	4,914,000	1,686,030	0.3431	0.076	0.075	0.076	0.075	0.078	22,064,994	0.0764	3.03%
1998-11-05	0	0.330	0.330	0.340	0.330	0.365	7,994,000	2,790,970	0.3491	0.073	0.073	0.076	0.073	0.081	35,894,905	0.0778	-7.04%
1998-11-04	0	0.355	0.350	0.355	0.340	0.385	37,532,000	13,519,250	0.3602	0.079	0.078	0.079	0.076	0.086	168,527,340	0.0802	0.00%
1998-11-03	0	0.355	0.360	0.365	0.320	0.360	28,368,000	9,489,750	0.3345	0.079	0.080	0.081	0.071	0.080	127,378,866	0.0745	10.94%
1998-11-02	0	0.320	0.310	0.320	0.300	0.325	30,270,000	9,236,290	0.3051	0.071	0.069	0.071	0.067	0.072	135,919,285	0.0680	6.67%
1998-10-30	0	0.300	0.295	0.300	0.285	0.305	3,742,000	1,113,260	0.2975	0.067	0.066	0.067	0.063	0.068	16,802,443	0.0663	5.26%
1998-10-29	0	0.285	0.280	0.290	0.270	0.300	6,420,000	1,791,000	0.2790	0.063	0.062	0.065	0.060	0.067	28,827,281	0.0621	-8.06%
1998-10-27	0	0.310	0.310	0.315	0.305	0.320	26,246,135	8,120,408	0.3094	0.069	0.069	0.070	0.068	0.071	117,851,202	0.0689	-3.12%
1998-10-26	0	0.320	0.305	0.320	0.305	0.330	8,384,000	2,639,950	0.3149	0.071	0.068	0.071	0.068	0.073	37,646,095	0.0701	1.59%
1998-10-23	0	0.315	0.315	0.320	0.290	0.330	6,488,000	1,988,070	0.3064	0.070	0.070	0.071	0.065	0.073	29,132,617	0.0682	1.61%
1998-10-22	0	0.310	0.305	0.310	0.305	0.355	8,014,000	2,611,140	0.3258	0.069	0.068	0.069	0.068	0.079	35,984,709	0.0726	-1.59%
1998-10-21	0	0.315	0.315	0.320	0.300	0.365	5,794,000	1,965,550	0.3392	0.070	0.070	0.071	0.067	0.081	26,016,397	0.0756	-11.27%
1998-10-20	0	0.355	0.345	0.355	0.345	0.390	17,172,000	6,314,500	0.3677	0.079	0.077	0.079	0.077	0.087	77,106,242	0.0819	-2.74%
1998-10-19	0	0.365	0.360	0.365	0.350	0.380	7,596,000	2,755,940	0.3628	0.081	0.080	0.081	0.078	0.085	34,107,793	0.0808	1.39%
1998-10-16	0	0.360	0.355	0.365	0.320	0.385	36,258,000	13,093,390	0.3611	0.080	0.079	0.081	0.071	0.086	162,806,786	0.0804	18.03%
1998-10-15	0	0.305	0.300	0.310	0.260	0.310	16,738,000	4,931,520	0.2946	0.068	0.067	0.069	0.058	0.069	75,157,482	0.0656	17.31%
1998-10-14	0	0.260	0.250	0.260	0.245	0.260	3,022,000	757,690	0.2507	0.058	0.056	0.058	0.055	0.058	13,569,477	0.0558	6.12%
1998-10-13	0	0.245	0.245	0.249	0.225	0.255	4,376,000	1,079,330	0.2466	0.055	0.055	0.055	0.050	0.057	19,649,250	0.0549	0.00%
1998-10-12	0	0.245	0.245	0.249	0.220	0.260	6,856,000	1,668,234	0.2433	0.055	0.055	0.055	0.049	0.058	30,785,022	0.0542	8.41%
1998-10-09	0	0.226	0.226	0.230	0.224	0.230	3,630,000	824,160	0.2270	0.050	0.050	0.051	0.050	0.051	16,299,538	0.0506	2.73%
1998-10-08	0	0.220	0.217	0.224	0.214	0.228	2,340,000	517,490	0.2211	0.049	0.048	0.050	0.048	0.051	10,507,140	0.0493	1.38%
1998-10-07	0	0.217	0.213	0.220	0.210	0.222	1,100,000	235,480	0.2141	0.048	0.047	0.049	0.047	0.049	4,939,254	0.0477	-4.82%
1998-10-05	0	0.228	0.220	0.228	-	-	0	0	-	0.051	0.049	0.051	-	-	0	-	0.00%
1998-09-30	0	0.228	0.222	0.228	0.216	0.228	2,662,000	597,282	0.2244	0.051	0.049	0.051	0.048	0.051	11,952,994	0.0500	10.14%
1998-09-29	0	0.207	0.206	0.215	0.205	0.211	364,000	75,874	0.2084	0.046	0.046	0.048	0.046	0.047	1,634,444	0.0464	-4.61%
1998-09-28	0	0.217	0.217	0.218	0.210	0.225	1,634,000	357,342	0.2187	0.048	0.048	0.049	0.047	0.050	7,337,037	0.0487	0.46%
1998-09-25	0	0.216	0.216	0.219	0.214	0.220	3,874,000	841,508	0.2172	0.048	0.048	0.049	0.048	0.049	17,395,154	0.0484	-3.57%
1998-09-24	0	0.224	0.216	0.228	0.215	0.225	4,230,000	928,930	0.2196	0.050	0.048	0.051	0.048	0.050	18,993,676	0.0489	7.69%
1998-09-23	0	0.208	0.206	0.211	0.208	0.212	980,000	205,800	0.2100	0.046	0.046	0.047	0.046	0.047	4,400,426	0.0468	-4.59%
1998-09-22	0	0.218	0.217	0.224	0.218	0.228	1,720,000	380,140	0.2210	0.049	0.048	0.050	0.049	0.051	7,723,197	0.0492	0.00%
1998-09-21	0	0.218	0.214	0.222	0.218	0.222	368,000	80,520	0.2188	0.049	0.048	0.049	0.049	0.049	1,652,405	0.0487	-3.54%
1998-09-18	0	0.226	0.226	0.230	0.220	0.226	1,530,000	342,500	0.2239	0.050	0.050	0.051	0.049	0.050	6,870,053	0.0499	-0.44%
1998-09-17	0	0.227	0.227	0.235	0.227	0.244	1,354,000	320,090	0.2364	0.051	0.051	0.052	0.051	0.054	6,079,772	0.0526	-5.42%
1998-09-16	0	0.240	0.236	0.240	0.223	0.246	5,620,000	1,335,786	0.2377	0.053	0.053	0.053	0.050	0.055	25,235,097	0.0529	7.62%
1998-09-15	0	0.223	0.220	0.226	0.219	0.235	2,622,000	599,478	0.2286	0.050	0.049	0.050	0.049	0.052	11,773,385	0.0509	3.72%
1998-09-14	0	0.215	0.215	0.228	0.215	0.230	1,336,000	294,220	0.2202	0.048	0.048	0.051	0.048	0.051	5,998,948	0.0490	-8.12%
1998-09-11	0	0.234	-	0.234	0.238	0.238	20,000	4,760	0.2380	0.052	-	0.052	0.053	0.053	89,805	0.0530	0.00%
1998-09-10	0	0.234	0.233	0.234	0.234	0.245	1,950,000	466,094	0.2390	0.052	0.052	0.052	0.052	0.055	8,755,950	0.0532	-2.90%
1998-09-09	0	0.241	0.239	0.242	0.236	0.260	11,454,000	2,837,250	0.2477	0.054	0.053	0.054	0.053	0.058	51,431,103	0.0552	2.12%
1998-09-08	0	0.236	0.233	0.236	0.228	0.246	9,276,000	2,186,182	0.2357	0.053	0.052	0.053	0.051	0.055	41,651,380	0.0525	5.83%
1998-09-07	0	0.223	0.223	0.229	0.200	0.232	6,448,000	1,423,006	0.2207	0.050	0.050	0.051	0.045	0.052	28,953,008	0.0491	10.40%
1998-09-04	0	0.202	0.202	0.203	0.195	0.203	5,950,000	1,191,598	0.2003	0.045	0.045	0.045	0.043	0.045	26,716,873	0.0446	1.00%
1998-09-03	0	0.200	0.198	0.202	0.196	0.200	830,000	163,280	0.1967	0.045	0.044	0.045	0.044	0.045	3,726,892	0.0438	1.01%
1998-09-02	0	0.198	0.198	0.200	0.198	0.205	900,000	179,882	0.1999	0.044	0.044	0.045	0.044	0.046	4,041,208	0.0445	-1.00%
1998-09-01	0	0.200	0.194	0.200	0.193	0.200	1,228,000	243,914	0.1986	0.045	0.043	0.045	0.043	0.045	5,514,003	0.0442	1.52%
1998-08-31	0	0.197	0.195	0.199	0.189	0.205	1,290,000	256,990	0.1992	0.044	0.043	0.044	0.042	0.046	5,792,398	0.0444	2.07%
1998-08-28	0	0.193	0.192	0.199	0.190	0.210	6,713,127	1,309,548	0.1951	0.043	0.043	0.044	0.042	0.047	30,143,489	0.0434	-12.27%
1998-08-27	0	0.220	0.216	0.220	0.205	0.228	4,052,000	879,182	0.2170	0.049	0.048	0.049	0.046	0.051	18,194,415	0.0483	-1.35%
1998-08-26	0	0.223	0.220	0.223	0.212	0.248	7,372,000	1,647,648	0.2235	0.050	0.049	0.050	0.047	0.055	33,101,981	0.0498	-10.08%
1998-08-25	0	0.248	0.245	0.260	0.243	0.250	230,000	57,130	0.2484	0.055	0.055	0.058	0.054	0.056	1,032,753	0.0553	-0.80%
1998-08-24	0	0.250	0.243	0.250	0.241	0.250	540,000	134,500	0.2491	0.056	0.054	0.056	0.054	0.056	2,424,725	0.0555	0.40%
1998-08-21	0	0.249	0.248	0.250	0.248	0.255	1,300,000	327,200	0.2517	0.055	0.055	0.056	0.055	0.057	5,837,300	0.0561	-2.35%
1998-08-20	0	0.255	0.255	0.260	0.246	0.270	2,000,000	519,786	0.2599	0.057	0.057	0.058	0.055	0.060	8,980,461	0.0579	2.00%
1998-08-19	0	0.250	0.250	0.255	0.241	0.255	1,042,000	260,002	0.2495	0.056	0.056	0.057	0.054	0.057	4,678,820	0.0556	2.04%
1998-08-18	0	0.245	0.237	0.245	0.234	0.250	480,000	115,854	0.2414	0.055	0.053	0.055	0.052	0.056	2,155,311	0.0538	-0.41%
1998-08-14	0	0.246	0.241	0.255	0.238	0.246	1,710,000	412,570	0.2413	0.055	0.054	0.057	0.053	0.055	7,678,295	0.0537	2.93%
1998-08-13	0	0.239	0.237	0.239	0.236	0.240	230,000	55,020	0.2392	0.053	0.053	0.053	0.053	0.053	1,032,753	0.0533	-1.24%
1998-08-12	0	0.242	0.242	0.247	0.242	0.249	600,000	147,640	0.2461	0.054	0.054	0.055	0.054	0.055	2,694,138	0.0548	-1.22%
1998-08-11	0	0.245	0.240	0.245	0.235	0.245	720,000	172,990	0.2403	0.055	0.053	0.055	0.052	0.055	3,232,966	0.0535	0.00%
1998-08-10	0	0.245	0.245	0.250	0.240	0.250	982,000	242,350	0.2468	0.055	0.055	0.056	0.053	0.056	4,409,407	0.0550	-2.00%
1998-08-07	0	0.250	0.241	0.250	0.240	0.255	914,000	221,750	0.2426	0.056	0.054	0.056	0.053	0.057	4,104,071	0.0540	0.81%
1998-08-06	0	0.248	0.248	0.250	0.248	0.260	2,156,000	542,926	0.2518	0.055	0.055	0.056	0.055	0.058	9,680,937	0.0561	-4.62%
1998-08-05	0	0.260	0.255	0.260	0.255	0.265	1,180,000	307,400	0.2605	0.058	0.057	0.058	0.057	0.059	5,298,472	0.0580	-3.70%
1998-08-04	0	0.270	0.260	0.275	0.255	0.270	1,280,000	337,080	0.2633	0.060	0.058	0.061	0.057	0.060	5,747,495	0.0586	1.89%
1998-08-03	0	0.265	0.260	0.275	0.265	0.275	504,000	136,850	0.2715	0.059	0.058	0.061	0.059	0.061	2,263,076	0.0605	-5.36%
1998-07-31	0	0.280	0.280	0.285	0.275	0.280	503,964	140,801	0.2794	0.062	0.062	0.063	0.061	0.062	2,262,915	0.0622	1.82%
1998-07-30	0	0.275	0.275	0.285	0.275	0.285	1,105,330	309,743	0.2802	0.061	0.061	0.063	0.061	0.063	4,963,187	0.0624	-3.51%
1998-07-29	0	0.285	0.280	0.285	0.280	0.285	796,000	225,750	0.2836	0.063	0.062	0.063	0.062	0.063	3,574,224	0.0632	0.00%
1998-07-28	0	0.285	0.280	0.290	0.280	0.290	686,000	195,780	0.2854	0.063	0.062	0.065	0.062	0.065	3,080,298	0.0636	-5.00%
1998-07-27	0	0.300	0.290	0.300	0.290	0.300	1,054,000	310,810	0.2949	0.067	0.065	0.067	0.065	0.067	4,732,703	0.0657	0.00%
1998-07-24	0	0.300	0.300	0.310	0.270	0.320	3,448,000	1,012,800	0.2937	0.067	0.067	0.069	0.060	0.071	15,482,316	0.0654	1.69%
1998-07-23	0	0.295	0.290	0.295	0.285	0.295	1,454,000	423,100	0.2910	0.066	0.065	0.066	0.063	0.066	6,528,796	0.0648	-1.67%
1998-07-22	0	0.300	0.295	0.305	0.280	0.315	3,432,000	1,024,500	0.2985	0.067	0.066	0.068	0.062	0.070	15,410,472	0.0665	0.00%
1998-07-21	0	0.300	0.295	0.300	0.290	0.310	2,961,000	896,810	0.3029	0.067	0.066	0.067	0.065	0.069	13,295,573	0.0675	0.00%
1998-07-20	0	0.300	0.295	0.300	0.290	0.300	1,280,000	378,450	0.2957	0.067	0.066	0.067	0.065	0.067	5,747,495	0.0658	1.69%
1998-07-17	0	0.295	0.295	0.305	0.295	0.300	1,680,000	503,750	0.2999	0.066	0.066	0.068	0.066	0.067	7,543,588	0.0668	-1.67%
1998-07-16	0	0.300	0.295	0.305	0.290	0.300	1,667,000	496,910	0.2981	0.067	0.066	0.068	0.065	0.067	7,485,215	0.0664	0.00%
1998-07-15	0	0.300	0.295	0.305	0.295	0.305	832,000	250,340	0.3009	0.067	0.066	0.068	0.066	0.068	3,735,872	0.0670	1.69%
1998-07-14	0	0.295	0.295	0.305	0.295	0.295	370,000	109,150	0.2950	0.066	0.066	0.068	0.066	0.066	1,661,385	0.0657	0.00%
1998-07-13	0	0.295	0.295	0.300	0.290	0.295	1,726,000	502,340	0.2910	0.066	0.066	0.067	0.065	0.066	7,750,138	0.0648	-3.28%
1998-07-10	0	0.305	0.300	0.305	0.300	0.305	1,200,000	362,450	0.3020	0.068	0.067	0.068	0.067	0.068	5,388,277	0.0673	-1.61%
1998-07-09	0	0.310	0.305	0.315	0.305	0.320	2,110,000	654,700	0.3103	0.069	0.068	0.070	0.068	0.071	9,474,387	0.0691	-1.59%
1998-07-08	0	0.315	0.310	0.315	0.310	0.320	2,348,000	736,150	0.3135	0.070	0.069	0.070	0.069	0.071	10,543,062	0.0698	1.61%
1998-07-07	0	0.310	0.305	0.310	0.310	0.320	1,776,000	552,510	0.3111	0.069	0.068	0.069	0.069	0.071	7,974,650	0.0693	-1.59%
1998-07-06	0	0.315	0.310	0.320	0.310	0.315	20,324,000	6,499,830	0.3198	0.070	0.069	0.071	0.069	0.070	91,259,450	0.0712	0.00%
1998-07-03	0	0.315	0.315	0.320	0.315	0.320	1,230,000	388,750	0.3161	0.070	0.070	0.071	0.070	0.071	5,522,984	0.0704	-5.97%
1998-07-02	0	0.335	0.335	0.340	0.335	0.360	2,200,000	744,350	0.3383	0.075	0.075	0.076	0.075	0.080	9,878,508	0.0754	3.08%
1998-06-30	0	0.325	0.325	0.330	0.315	0.350	4,899,040	1,643,701	0.3355	0.072	0.072	0.073	0.070	0.078	21,997,820	0.0747	1.56%
1998-06-29	0	0.320	0.315	0.325	0.320	0.350	6,232,000	2,076,540	0.3332	0.071	0.070	0.072	0.071	0.078	27,983,118	0.0742	-7.25%
1998-06-26	0	0.345	0.340	0.345	0.345	0.360	6,510,000	2,269,100	0.3486	0.077	0.076	0.077	0.077	0.080	29,231,402	0.0776	-1.43%
1998-06-25	0	0.350	0.350	0.355	0.330	0.365	14,046,000	4,943,660	0.3520	0.078	0.078	0.079	0.073	0.081	63,069,781	0.0784	9.38%
1998-06-24	0	0.320	0.320	0.325	0.300	0.355	5,793,631	1,875,087	0.3236	0.071	0.071	0.072	0.067	0.079	26,014,740	0.0721	3.23%
1998-06-23	0	0.310	0.305	0.315	0.305	0.320	6,666,000	2,065,530	0.3099	0.069	0.068	0.070	0.068	0.071	29,931,878	0.0690	1.64%
1998-06-22	0	0.305	0.305	0.310	0.305	0.320	3,810,000	1,195,950	0.3139	0.068	0.068	0.069	0.068	0.071	17,107,779	0.0699	-8.96%
1998-06-19	0	0.335	0.325	0.335	0.300	0.335	4,126,000	1,293,180	0.3134	0.075	0.072	0.075	0.067	0.075	18,526,692	0.0698	8.06%
1998-06-18	0	0.310	0.305	0.315	0.300	0.320	11,080,912	3,457,915	0.3121	0.069	0.068	0.070	0.067	0.071	49,755,852	0.0695	8.77%
1998-06-17	0	0.285	0.280	0.290	0.270	0.285	5,832,000	1,630,650	0.2796	0.063	0.062	0.065	0.060	0.063	26,187,026	0.0623	9.62%
1998-06-16	0	0.260	0.260	0.265	0.260	0.280	2,184,000	581,000	0.2660	0.058	0.058	0.059	0.058	0.062	9,806,664	0.0592	-3.70%
1998-06-15	0	0.270	0.265	0.275	0.260	0.270	892,000	237,310	0.2660	0.060	0.059	0.061	0.058	0.060	4,005,286	0.0592	-3.57%
1998-06-12	0	0.280	0.280	0.285	0.280	0.285	1,462,000	413,420	0.2828	0.062	0.062	0.063	0.062	0.063	6,564,717	0.0630	0.00%
1998-06-11	0	0.280	0.275	0.280	0.250	0.290	4,651,280	1,276,464	0.2744	0.062	0.061	0.062	0.056	0.065	20,885,320	0.0611	3.70%
1998-06-10	0	0.280	0.280	0.285	0.275	0.290	4,836,000	1,354,230	0.2800	0.060	0.060	0.061	0.059	0.062	22,519,006	0.0601	-3.45%
1998-06-09	0	0.290	0.295	0.300	0.285	0.300	1,618,000	466,380	0.2882	0.062	0.063	0.064	0.061	0.064	7,534,275	0.0619	-4.92%
1998-06-08	0	0.305	0.305	0.310	0.300	0.310	2,350,000	720,200	0.3065	0.065	0.065	0.067	0.064	0.067	10,942,859	0.0658	-3.17%
1998-06-05	0	0.315	0.315	0.325	0.315	0.325	1,420,000	454,650	0.3202	0.068	0.068	0.070	0.068	0.070	6,612,281	0.0688	-4.55%
1998-06-04	0	0.330	0.320	0.330	0.320	0.330	540,912	176,814	0.3269	0.071	0.069	0.071	0.069	0.071	2,518,776	0.0702	-2.94%
1998-06-03	0	0.340	0.335	0.340	0.315	0.350	2,218,000	745,840	0.3363	0.073	0.072	0.073	0.068	0.075	10,328,196	0.0722	6.25%
1998-06-02	0	0.320	0.320	0.330	0.310	0.330	3,450,000	1,099,550	0.3187	0.069	0.069	0.071	0.067	0.071	16,065,048	0.0684	-4.48%
1998-06-01	0	0.335	0.330	0.340	0.335	0.365	1,716,000	593,600	0.3459	0.072	0.071	0.073	0.072	0.078	7,990,615	0.0743	-8.22%
1998-05-29	0	0.365	0.360	0.365	0.355	0.365	4,600,000	1,644,920	0.3576	0.078	0.077	0.078	0.076	0.078	21,420,064	0.0768	2.82%
1998-05-28	0	0.355	0.355	0.370	0.355	0.375	3,732,000	1,363,890	0.3655	0.076	0.076	0.079	0.076	0.081	17,378,191	0.0785	-5.33%
1998-05-27	0	0.375	0.375	0.380	0.375	0.380	2,164,000	815,800	0.3770	0.081	0.081	0.082	0.081	0.082	10,076,743	0.0810	-5.06%
1998-05-26	0	0.395	0.395	0.400	0.390	0.400	858,000	340,110	0.3964	0.085	0.085	0.086	0.084	0.086	3,995,308	0.0851	-3.66%
1998-05-25	0	0.410	0.405	0.410	0.405	0.420	1,316,000	542,630	0.4123	0.088	0.087	0.088	0.087	0.090	6,128,001	0.0885	-3.53%
1998-05-22	0	0.425	0.415	0.425	0.415	0.425	1,760,000	745,120	0.4234	0.091	0.089	0.091	0.089	0.091	8,195,503	0.0909	-2.30%
1998-05-21	0	0.435	0.425	0.435	0.410	0.435	4,338,000	1,842,600	0.4248	0.093	0.091	0.093	0.088	0.093	20,200,051	0.0912	4.82%
1998-05-20	0	0.415	0.415	0.420	0.390	0.420	2,358,000	962,670	0.4083	0.089	0.089	0.090	0.084	0.090	10,980,111	0.0877	2.47%
1998-05-19	0	0.405	0.400	0.405	0.395	0.405	1,780,000	712,130	0.4001	0.087	0.086	0.087	0.085	0.087	8,288,633	0.0859	2.53%
1998-05-18	0	0.395	0.395	0.400	0.395	0.400	1,550,000	619,180	0.3995	0.085	0.085	0.086	0.085	0.086	7,217,630	0.0858	-1.25%
1998-05-15	0	0.400	0.395	0.400	0.390	0.400	3,870,000	1,535,250	0.3967	0.086	0.085	0.086	0.084	0.086	18,020,793	0.0852	0.00%
1998-05-14	0	0.400	0.395	0.400	0.370	0.400	5,334,000	2,093,540	0.3925	0.086	0.085	0.086	0.079	0.086	24,837,961	0.0843	3.90%
1998-05-13	0	0.385	0.380	0.390	0.380	0.400	4,730,000	1,851,400	0.3914	0.083	0.082	0.084	0.082	0.086	22,025,413	0.0841	-4.94%
1998-05-12	0	0.405	0.405	0.410	0.405	0.425	1,660,000	684,350	0.4123	0.087	0.087	0.088	0.087	0.091	7,729,849	0.0885	-4.71%
1998-05-11	0	0.425	0.420	0.425	0.410	0.425	3,234,000	1,352,590	0.4182	0.091	0.090	0.091	0.088	0.091	15,059,236	0.0898	0.00%
1998-05-08	0	0.425	0.420	0.430	0.410	0.430	2,940,000	1,240,000	0.4218	0.091	0.090	0.092	0.088	0.092	13,690,215	0.0906	1.19%
1998-05-07	0	0.420	0.420	0.425	0.410	0.420	4,072,000	1,700,090	0.4175	0.090	0.090	0.091	0.088	0.090	18,961,413	0.0897	-1.18%
1998-05-06	0	0.425	0.425	0.435	0.410	0.435	3,316,000	1,410,430	0.4253	0.091	0.091	0.093	0.088	0.093	15,441,072	0.0913	0.00%
1998-05-05	0	0.425	0.425	0.435	0.420	0.475	6,606,000	2,938,870	0.4449	0.091	0.091	0.093	0.090	0.102	30,761,074	0.0955	-9.57%
1998-05-04	0	0.470	0.465	0.470	0.465	0.480	2,134,000	1,003,370	0.4702	0.101	0.100	0.101	0.100	0.103	9,937,047	0.1010	-2.08%
1998-05-01	0	0.480	0.475	0.480	0.480	0.500	2,410,000	1,182,600	0.4907	0.103	0.102	0.103	0.103	0.107	11,222,251	0.1054	-1.03%
1998-04-30	0	0.485	0.480	0.485	0.480	0.490	3,446,000	1,664,060	0.4829	0.104	0.103	0.104	0.103	0.105	16,046,422	0.1037	1.04%
1998-04-29	0	0.480	0.480	0.485	0.480	0.500	5,348,000	2,612,990	0.4886	0.103	0.103	0.104	0.103	0.107	24,903,152	0.1049	-4.00%
1998-04-28	0	0.500	0.495	0.500	0.455	0.500	7,456,000	3,609,800	0.4841	0.107	0.106	0.107	0.098	0.107	34,719,129	0.1040	2.04%
1998-04-27	0	0.490	0.485	0.490	0.490	0.510	5,280,000	2,638,240	0.4997	0.105	0.104	0.105	0.105	0.110	24,586,508	0.1073	-7.55%
1998-04-24	0	0.530	0.520	0.530	0.500	0.530	5,232,000	2,729,720	0.5217	0.114	0.112	0.114	0.107	0.114	24,362,994	0.1120	3.92%
1998-04-23	0	0.510	0.510	0.520	0.500	0.520	4,836,000	2,470,260	0.5108	0.110	0.110	0.112	0.107	0.112	22,519,006	0.1097	-1.92%
1998-04-22	0	0.520	0.520	0.530	0.520	0.530	5,486,000	2,883,380	0.5256	0.112	0.112	0.114	0.112	0.114	25,545,754	0.1129	-1.89%
1998-04-21	0	0.530	0.530	0.540	0.530	0.560	9,662,000	5,353,480	0.5541	0.114	0.114	0.116	0.114	0.120	44,991,447	0.1190	-5.36%
1998-04-20	0	0.560	0.550	0.560	0.540	0.560	8,298,000	4,578,800	0.5518	0.120	0.118	0.120	0.116	0.120	38,639,932	0.1185	3.70%
1998-04-17	0	0.540	0.540	0.550	0.520	0.560	12,352,000	6,719,180	0.5440	0.116	0.116	0.118	0.112	0.120	57,517,528	0.1168	1.89%
1998-04-16	0	0.530	0.530	0.540	0.510	0.530	7,646,000	4,037,120	0.5280	0.114	0.114	0.116	0.110	0.114	35,603,871	0.1134	1.92%
1998-04-15	0	0.520	0.510	0.520	0.510	0.520	2,022,000	1,032,420	0.5106	0.112	0.110	0.112	0.110	0.112	9,415,515	0.1097	1.96%
1998-04-14	0	0.510	0.510	0.520	0.510	0.520	2,270,000	1,169,900	0.5154	0.110	0.110	0.112	0.110	0.112	10,570,336	0.1107	-1.92%
1998-04-09	0	0.520	0.520	0.530	0.520	0.530	2,462,000	1,280,840	0.5202	0.112	0.112	0.114	0.112	0.114	11,464,391	0.1117	-1.89%
1998-04-08	0	0.530	0.530	0.540	0.500	0.530	9,670,000	5,051,200	0.5224	0.114	0.114	0.116	0.107	0.114	45,028,699	0.1122	6.00%
1998-04-07	0	0.500	0.500	0.510	0.500	0.520	3,988,000	2,030,840	0.5092	0.107	0.107	0.110	0.107	0.112	18,570,264	0.1094	-1.96%
1998-04-03	0	0.510	0.510	0.520	0.500	0.520	4,962,000	2,541,920	0.5123	0.110	0.110	0.112	0.107	0.112	23,105,730	0.1100	-1.92%
1998-04-02	0	0.520	0.510	0.520	0.510	0.530	6,718,000	3,474,120	0.5171	0.112	0.110	0.112	0.110	0.114	31,282,606	0.1111	-3.70%
1998-04-01	0	0.540	0.530	0.540	0.530	0.540	5,198,000	2,783,280	0.5355	0.116	0.114	0.116	0.114	0.116	24,204,672	0.1150	0.00%
1998-03-31	0	0.540	0.540	0.550	0.540	0.560	5,836,000	3,183,640	0.5455	0.116	0.116	0.118	0.116	0.120	27,175,542	0.1172	0.00%
1998-03-30	0	0.540	0.530	0.540	0.540	0.560	5,570,000	3,055,400	0.5485	0.116	0.114	0.116	0.116	0.120	25,936,903	0.1178	-5.26%
1998-03-27	0	0.570	0.560	0.570	0.570	0.590	11,030,000	6,372,820	0.5778	0.122	0.120	0.122	0.122	0.127	51,361,588	0.1241	-1.72%
1998-03-26	0	0.580	0.570	0.580	0.570	0.610	29,600,000	17,480,640	0.5906	0.125	0.122	0.125	0.122	0.131	137,833,453	0.1268	0.00%
1998-03-25	0	0.580	0.580	0.590	0.560	0.590	31,568,000	18,158,680	0.5752	0.125	0.125	0.127	0.120	0.127	146,997,515	0.1235	3.57%
1998-03-24	0	0.560	0.560	0.570	0.530	0.570	11,934,000	6,621,200	0.5548	0.120	0.120	0.122	0.114	0.122	55,571,096	0.1191	3.70%
1998-03-23	0	0.540	0.530	0.550	0.530	0.550	5,060,000	2,734,200	0.5404	0.116	0.114	0.118	0.114	0.118	23,562,070	0.1160	0.00%
1998-03-20	0	0.540	0.540	0.550	0.540	0.570	11,646,000	6,472,460	0.5558	0.116	0.116	0.118	0.116	0.122	54,230,013	0.1194	-1.82%
1998-03-19	0	0.550	0.540	0.550	0.530	0.560	13,394,000	7,370,460	0.5503	0.118	0.116	0.118	0.114	0.120	62,369,638	0.1182	5.77%
1998-03-18	0	0.520	0.520	0.530	0.520	0.540	3,946,000	2,103,940	0.5332	0.112	0.112	0.114	0.112	0.116	18,374,689	0.1145	-3.70%
1998-03-17	0	0.540	0.530	0.540	0.530	0.550	6,882,000	3,715,520	0.5399	0.116	0.114	0.116	0.114	0.118	32,046,278	0.1159	3.85%
1998-03-16	0	0.520	0.520	0.530	0.520	0.550	3,024,000	1,617,460	0.5349	0.112	0.112	0.114	0.112	0.118	14,081,364	0.1149	-3.70%
1998-03-13	0	0.540	0.540	0.550	0.540	0.560	6,080,000	3,303,780	0.5434	0.116	0.116	0.118	0.116	0.120	28,311,736	0.1167	0.00%
1998-03-12	0	0.540	0.530	0.540	0.530	0.580	10,300,000	5,716,700	0.5550	0.116	0.114	0.116	0.114	0.125	47,962,317	0.1192	-1.82%
1998-03-11	0	0.550	0.540	0.550	0.540	0.550	4,536,563	2,487,742	0.5484	0.118	0.116	0.118	0.116	0.118	21,124,667	0.1178	1.85%
1998-03-10	0	0.540	0.540	0.550	0.540	0.560	3,800,000	2,087,180	0.5493	0.116	0.116	0.118	0.116	0.120	17,694,835	0.1180	-3.57%
1998-03-09	0	0.560	0.550	0.560	0.540	0.560	3,450,000	1,900,160	0.5508	0.120	0.118	0.120	0.116	0.120	16,065,048	0.1183	0.00%
1998-03-06	0	0.560	0.550	0.560	0.530	0.560	14,234,000	7,773,300	0.5461	0.120	0.118	0.120	0.114	0.120	66,281,128	0.1173	3.70%
1998-03-05	0	0.540	0.540	0.550	0.540	0.590	12,774,000	7,176,160	0.5618	0.116	0.116	0.118	0.116	0.127	59,482,586	0.1206	-10.00%
1998-03-04	0	0.600	0.590	0.600	0.580	0.610	9,648,000	5,715,880	0.5924	0.129	0.127	0.129	0.125	0.131	44,926,255	0.1272	0.00%
1998-03-03	0	0.600	0.590	0.600	0.580	0.610	19,028,000	11,359,820	0.5970	0.129	0.127	0.129	0.125	0.131	88,604,559	0.1282	3.45%
1998-03-02	0	0.580	0.570	0.580	0.570	0.650	60,228,000	37,554,520	0.6235	0.125	0.122	0.125	0.122	0.140	280,453,825	0.1339	-3.33%
1998-02-27	0	0.600	0.600	0.610	0.590	0.620	20,026,000	11,987,060	0.5986	0.129	0.129	0.131	0.127	0.133	93,251,782	0.1285	3.45%
1998-02-26	0	0.580	0.580	0.590	0.580	0.610	20,194,000	12,041,700	0.5963	0.125	0.125	0.127	0.125	0.131	94,034,080	0.1281	0.00%
1998-02-25	0	0.580	0.580	0.590	0.570	0.630	33,220,000	19,797,540	0.5960	0.125	0.125	0.127	0.122	0.135	154,690,112	0.1280	1.75%
1998-02-24	0	0.570	0.570	0.580	0.530	0.590	13,018,000	7,398,840	0.5684	0.122	0.122	0.125	0.114	0.127	60,618,780	0.1221	5.56%
1998-02-23	0	0.540	0.540	0.550	0.540	0.570	4,958,000	2,733,920	0.5514	0.116	0.116	0.118	0.116	0.122	23,087,103	0.1184	-3.57%
1998-02-20	0	0.560	0.550	0.560	0.530	0.570	10,075,560	5,609,500	0.5567	0.120	0.118	0.120	0.114	0.122	46,917,204	0.1196	0.00%
1998-02-19	0	0.560	0.550	0.560	0.560	0.640	26,037,228	15,171,379	0.5827	0.120	0.118	0.120	0.120	0.137	121,243,279	0.1251	-5.08%
1998-02-18	0	0.590	0.580	0.590	0.560	0.590	12,980,000	7,391,560	0.5695	0.127	0.125	0.127	0.120	0.127	60,441,832	0.1223	7.27%
1998-02-17	0	0.550	0.550	0.560	0.550	0.600	15,448,000	8,809,960	0.5703	0.118	0.118	0.120	0.118	0.129	71,934,162	0.1225	-1.79%
1998-02-16	0	0.560	0.550	0.560	0.490	0.560	12,718,000	6,599,310	0.5189	0.120	0.118	0.120	0.105	0.120	59,221,820	0.1114	0.00%
1998-02-13	0	0.560	0.560	0.570	0.540	0.610	21,960,000	12,584,060	0.5730	0.120	0.120	0.122	0.116	0.131	102,257,521	0.1231	-9.68%
1998-02-12	0	0.620	0.610	0.620	0.600	0.660	32,928,000	20,899,560	0.6347	0.133	0.131	0.133	0.129	0.142	153,330,404	0.1363	-3.12%
1998-02-11	0	0.640	0.630	0.640	0.630	0.740	94,266,000	65,927,360	0.6994	0.137	0.135	0.137	0.135	0.159	438,952,984	0.1502	-5.88%
1998-02-10	0	0.680	0.680	0.690	0.560	0.690	77,490,000	47,851,980	0.6175	0.146	0.146	0.148	0.120	0.148	360,834,943	0.1326	15.25%
1998-02-09	0	0.590	0.590	0.600	0.550	0.590	41,010,000	23,328,300	0.5688	0.127	0.127	0.129	0.118	0.127	190,964,524	0.1222	11.32%
1998-02-06	0	0.530	0.520	0.530	0.490	0.540	35,342,000	18,433,050	0.5216	0.114	0.112	0.114	0.105	0.116	164,571,281	0.1120	9.28%
1998-02-05	0	0.485	0.480	0.485	0.470	0.495	15,580,000	7,499,960	0.4814	0.104	0.103	0.104	0.101	0.106	72,548,824	0.1034	3.19%
1998-02-04	0	0.470	0.470	0.475	0.415	0.530	33,604,000	16,495,460	0.4909	0.101	0.101	0.102	0.089	0.114	156,478,222	0.1054	10.59%
1998-02-03	0	0.425	0.425	0.430	0.375	0.450	31,774,000	13,313,310	0.4190	0.091	0.091	0.092	0.081	0.097	147,956,762	0.0900	16.44%
1998-02-02	0	0.365	0.360	0.365	0.325	0.380	19,340,000	6,818,680	0.3526	0.078	0.077	0.078	0.070	0.082	90,057,398	0.0757	12.31%
1998-01-27	0	0.325	0.320	0.325	0.305	0.325	3,810,000	1,195,700	0.3138	0.070	0.069	0.070	0.065	0.070	17,741,401	0.0674	8.33%
1998-01-26	0	0.300	0.300	0.305	0.285	0.305	8,516,000	2,532,920	0.2974	0.064	0.064	0.065	0.061	0.065	39,655,057	0.0639	7.14%
1998-01-23	0	0.280	0.280	0.285	0.270	0.295	6,700,000	1,902,190	0.2839	0.060	0.060	0.061	0.058	0.063	31,198,788	0.0610	-1.75%
1998-01-22	0	0.285	0.280	0.285	0.270	0.290	6,423,514	1,819,304	0.2832	0.061	0.060	0.061	0.058	0.062	29,911,322	0.0608	-5.00%
1998-01-21	0	0.300	0.295	0.305	0.295	0.325	18,300,000	5,513,300	0.3013	0.064	0.063	0.065	0.063	0.070	85,214,601	0.0647	-6.25%
1998-01-20	0	0.320	0.320	0.325	0.315	0.360	11,220,000	3,819,570	0.3404	0.069	0.069	0.070	0.068	0.077	52,246,329	0.0731	-9.86%
1998-01-19	0	0.355	0.350	0.355	0.335	0.360	12,580,000	4,356,020	0.3463	0.076	0.075	0.076	0.072	0.077	58,579,218	0.0744	2.90%
1998-01-16	0	0.345	0.335	0.345	0.330	0.360	6,408,000	2,172,880	0.3391	0.074	0.072	0.074	0.071	0.077	29,839,080	0.0728	4.55%
1998-01-15	0	0.330	0.325	0.330	0.325	0.375	12,210,000	4,150,460	0.3399	0.071	0.070	0.071	0.070	0.081	56,856,300	0.0730	-8.33%
1998-01-14	0	0.360	0.355	0.360	0.335	0.375	16,308,000	5,878,700	0.3605	0.077	0.076	0.077	0.072	0.081	75,938,782	0.0774	7.46%
1998-01-13	0	0.335	0.335	0.340	0.290	0.370	20,156,000	6,601,380	0.3275	0.072	0.072	0.073	0.062	0.079	93,857,131	0.0703	-5.63%
1998-01-12	0	0.355	0.350	0.365	0.330	0.420	13,356,000	4,791,670	0.3588	0.076	0.075	0.078	0.071	0.090	62,192,689	0.0770	-21.11%
1998-01-09	0	0.450	0.445	0.450	0.430	0.480	5,400,000	2,487,560	0.4607	0.097	0.096	0.097	0.092	0.103	25,145,292	0.0989	-8.16%
1998-01-08	0	0.490	0.480	0.490	0.450	0.510	6,608,000	3,147,850	0.4764	0.105	0.103	0.105	0.097	0.110	30,770,387	0.1023	-3.92%
1998-01-07	0	0.510	0.500	0.510	0.490	0.560	9,028,990	4,645,535	0.5145	0.110	0.107	0.110	0.105	0.120	42,043,813	0.1105	-12.07%
1998-01-06	0	0.580	0.580	0.590	0.580	0.600	3,410,000	2,022,380	0.5931	0.125	0.125	0.127	0.125	0.129	15,878,786	0.1274	-6.45%
1998-01-05	0	0.620	0.610	0.620	0.610	0.640	2,562,000	1,575,340	0.6149	0.133	0.131	0.133	0.131	0.137	11,930,044	0.1320	-1.59%
1998-01-02	0	0.630	0.630	0.640	0.620	0.650	3,630,000	2,283,900	0.6292	0.135	0.135	0.137	0.133	0.140	16,903,224	0.1351	0.00%
1997-12-31	0	0.630	0.620	0.630	0.620	0.650	4,946,000	3,185,280	0.6440	0.135	0.133	0.135	0.133	0.140	23,031,225	0.1383	-1.56%
1997-12-30	0	0.640	0.640	0.650	0.620	0.650	6,181,200	3,920,060	0.6342	0.137	0.137	0.140	0.133	0.140	28,782,978	0.1362	3.23%
1997-12-29	0	0.620	0.610	0.620	0.610	0.640	4,860,000	3,025,640	0.6226	0.133	0.131	0.133	0.131	0.137	22,630,763	0.1337	0.00%
1997-12-24	0	0.620	0.620	0.630	0.600	0.620	2,356,000	1,432,660	0.6081	0.133	0.133	0.135	0.129	0.133	10,970,798	0.1306	1.64%
1997-12-23	0	0.610	0.610	0.620	0.610	0.650	6,222,000	3,857,300	0.6199	0.131	0.131	0.133	0.131	0.140	28,972,964	0.1331	-3.17%
1997-12-22	0	0.630	0.630	0.640	0.620	0.680	6,246,000	4,064,860	0.6508	0.135	0.135	0.137	0.133	0.146	29,084,721	0.1398	-8.70%
1997-12-19	0	0.690	0.690	0.700	0.680	0.700	3,136,000	2,165,000	0.6904	0.148	0.148	0.150	0.146	0.150	14,602,896	0.1483	-2.82%
1997-12-18	0	0.710	0.700	0.710	0.700	0.740	6,327,523	4,545,305	0.7183	0.152	0.150	0.152	0.150	0.159	29,464,336	0.1543	-2.74%
1997-12-17	0	0.730	0.730	0.740	0.730	0.750	6,542,000	4,837,500	0.7395	0.157	0.157	0.159	0.157	0.161	30,463,056	0.1588	0.00%
1997-12-16	0	0.730	0.720	0.730	0.720	0.750	4,276,200	3,136,094	0.7334	0.157	0.155	0.157	0.155	0.161	19,912,277	0.1575	-1.35%
1997-12-15	0	0.740	0.740	0.750	0.740	0.750	8,586,672	6,421,497	0.7478	0.159	0.159	0.161	0.159	0.161	39,984,144	0.1606	-1.33%
1997-12-12	0	0.750	0.750	0.760	0.740	0.780	8,322,000	6,340,580	0.7619	0.161	0.161	0.163	0.159	0.168	38,751,689	0.1636	-1.32%
1997-12-11	0	0.760	0.750	0.760	0.740	0.760	10,042,000	7,502,140	0.7471	0.163	0.161	0.163	0.159	0.163	46,760,930	0.1604	-1.30%
1997-12-10	0	0.770	0.760	0.770	0.760	0.800	8,326,000	6,474,640	0.7776	0.165	0.163	0.165	0.163	0.172	38,770,315	0.1670	-3.75%
1997-12-09	0	0.800	0.800	0.810	0.790	0.830	7,598,000	6,115,840	0.8049	0.172	0.172	0.174	0.170	0.178	35,380,357	0.1729	-2.44%
1997-12-08	0	0.820	0.820	0.830	0.810	0.860	24,260,000	20,232,220	0.8340	0.176	0.176	0.178	0.174	0.185	112,967,553	0.1791	0.00%
1997-12-05	0	0.820	0.810	0.820	0.810	0.850	25,674,000	21,210,540	0.8261	0.176	0.174	0.176	0.174	0.183	119,551,895	0.1774	-1.20%
1997-12-04	0	0.830	0.820	0.830	0.790	0.850	43,146,000	35,508,760	0.8230	0.178	0.176	0.178	0.170	0.183	200,910,884	0.1767	6.41%
1997-12-03	0	0.780	0.780	0.790	0.770	0.820	30,933,376	24,670,292	0.7975	0.168	0.168	0.170	0.165	0.176	144,042,366	0.1713	-2.50%
1997-12-02	0	0.800	0.790	0.800	0.730	0.800	23,354,000	17,972,280	0.7696	0.172	0.170	0.172	0.157	0.172	108,748,732	0.1653	6.67%
1997-12-01	0	0.750	0.750	0.760	0.740	0.770	8,308,000	6,305,780	0.7590	0.161	0.161	0.163	0.159	0.165	38,686,498	0.1630	-1.32%
1997-11-28	0	0.760	0.760	0.770	0.740	0.770	6,680,000	5,076,980	0.7600	0.163	0.163	0.165	0.159	0.165	31,105,658	0.1632	-1.30%
1997-11-27	0	0.770	0.770	0.780	0.760	0.790	13,424,000	10,337,920	0.7701	0.165	0.165	0.168	0.163	0.170	62,509,334	0.1654	-2.53%
1997-11-26	0	0.790	0.790	0.800	0.770	0.810	34,554,000	27,064,320	0.7832	0.170	0.170	0.172	0.165	0.174	160,901,931	0.1682	3.95%
1997-11-25	0	0.760	0.760	0.770	0.760	0.790	14,670,000	11,311,960	0.7711	0.163	0.163	0.165	0.163	0.170	68,311,377	0.1656	-3.80%
1997-11-24	0	0.790	0.790	0.800	0.780	0.810	21,270,000	16,950,640	0.7969	0.170	0.170	0.172	0.168	0.174	99,044,512	0.1711	-3.66%
1997-11-21	0	0.820	0.810	0.820	0.810	0.850	39,654,000	32,797,600	0.8271	0.176	0.174	0.176	0.174	0.183	184,650,262	0.1776	1.23%
1997-11-20	0	0.810	0.810	0.820	0.790	0.860	86,298,523	72,134,912	0.8359	0.174	0.174	0.176	0.170	0.185	401,852,143	0.1795	-1.22%
1997-11-19	0	0.820	0.810	0.820	0.750	0.820	24,776,000	19,229,840	0.7761	0.176	0.174	0.176	0.161	0.176	115,370,326	0.1667	3.80%
1997-11-18	0	0.790	0.780	0.790	0.780	0.840	15,694,000	12,741,780	0.8119	0.170	0.168	0.170	0.168	0.180	73,079,669	0.1744	-3.66%
1997-11-17	0	0.820	0.820	0.830	0.810	0.850	22,440,000	18,508,700	0.8248	0.176	0.176	0.178	0.174	0.183	104,492,659	0.1771	1.23%
1997-11-14	0	0.810	0.800	0.810	0.790	0.840	48,292,000	39,362,440	0.8151	0.174	0.172	0.174	0.170	0.180	224,873,417	0.1750	5.19%
1997-11-13	0	0.770	0.760	0.770	0.690	0.780	17,228,000	12,775,380	0.7415	0.165	0.163	0.165	0.148	0.168	80,222,795	0.1592	5.48%
1997-11-12	0	0.730	0.720	0.740	0.720	0.770	10,226,000	7,605,680	0.7438	0.157	0.155	0.159	0.155	0.165	47,617,733	0.1597	-7.59%
1997-11-11	0	0.790	0.770	0.790	0.770	0.830	19,994,000	15,935,080	0.7970	0.170	0.165	0.170	0.165	0.178	93,102,773	0.1712	2.60%
1997-11-10	0	0.770	0.770	0.780	0.760	0.810	17,932,000	14,073,720	0.7848	0.165	0.165	0.168	0.163	0.174	83,500,996	0.1685	-6.10%
1997-11-07	0	0.820	0.810	0.820	0.760	0.860	31,742,000	25,178,120	0.7932	0.176	0.174	0.176	0.163	0.185	147,807,753	0.1703	-4.65%
1997-11-06	0	0.860	0.860	0.870	0.850	0.950	31,498,000	28,218,600	0.8959	0.185	0.185	0.187	0.183	0.204	146,671,558	0.1924	-5.49%
1997-11-05	0	0.910	0.910	0.920	0.880	0.950	34,386,000	31,286,380	0.9099	0.195	0.195	0.198	0.189	0.204	160,119,633	0.1954	3.41%
1997-11-04	0	0.880	0.870	0.880	0.860	1.040	94,898,000	92,087,020	0.9704	0.189	0.187	0.189	0.185	0.223	441,895,914	0.2084	-5.38%
1997-11-03	0	0.930	0.920	0.930	0.850	0.960	128,722,000	117,549,340	0.9132	0.200	0.198	0.200	0.183	0.206	599,398,574	0.1961	13.41%
1997-10-31	0	0.820	0.810	0.820	0.710	0.850	109,498,712	88,517,113	0.8084	0.176	0.174	0.176	0.152	0.183	509,884,649	0.1736	13.89%
1997-10-30	0	0.720	0.710	0.720	0.650	0.720	28,916,000	20,021,320	0.6924	0.155	0.152	0.155	0.140	0.155	134,648,383	0.1487	5.88%
1997-10-29	0	0.680	0.670	0.680	0.660	0.740	51,584,000	35,910,660	0.6962	0.146	0.144	0.146	0.142	0.159	240,202,732	0.1495	13.33%
1997-10-28	0	0.600	0.600	0.620	0.580	0.650	52,918,000	32,354,580	0.6114	0.129	0.129	0.133	0.125	0.140	246,414,550	0.1313	-18.92%
1997-10-27	0	0.740	0.740	0.750	0.730	0.830	25,780,000	19,792,620	0.7678	0.159	0.159	0.161	0.157	0.178	120,045,487	0.1649	-9.76%
1997-10-24	0	0.820	0.810	0.820	0.650	0.850	38,720,000	29,984,120	0.7744	0.176	0.174	0.176	0.140	0.183	180,301,058	0.1663	13.89%
1997-10-23	0	0.720	0.710	0.720	0.570	0.850	33,618,000	23,600,760	0.7020	0.155	0.152	0.155	0.122	0.183	156,543,413	0.1508	-19.10%
1997-10-22	0	0.890	0.890	0.900	0.880	1.030	20,102,000	19,367,500	0.9635	0.191	0.191	0.193	0.189	0.221	93,605,678	0.2069	-11.88%
1997-10-21	0	1.010	1.010	1.020	0.990	1.150	15,847,000	16,638,620	1.0500	0.217	0.217	0.219	0.213	0.247	73,792,119	0.2255	-9.01%
1997-10-20	0	1.110	1.110	1.120	1.100	1.180	16,046,000	18,174,460	1.1326	0.238	0.238	0.241	0.236	0.253	74,718,770	0.2432	-5.93%
1997-10-17	0	1.180	1.180	1.190	1.020	1.240	28,748,000	32,972,300	1.1469	0.253	0.253	0.256	0.219	0.266	133,866,085	0.2463	10.28%
1997-10-16	0	1.070	1.060	1.070	0.970	1.090	26,498,000	27,612,780	1.0421	0.230	0.228	0.230	0.208	0.234	123,388,880	0.2238	5.94%
1997-10-15	0	1.010	1.010	1.020	0.940	1.050	59,295,120	59,095,334	0.9966	0.217	0.217	0.219	0.202	0.225	276,109,836	0.2140	-8.18%
1997-10-14	0	1.100	1.090	1.100	1.090	1.270	17,394,000	20,625,020	1.1858	0.236	0.234	0.236	0.234	0.273	80,995,780	0.2546	-9.84%
1997-10-13	0	1.220	1.220	1.230	1.190	1.330	15,530,000	19,200,460	1.2363	0.262	0.262	0.264	0.256	0.286	72,315,998	0.2655	-5.43%
1997-10-09	0	1.290	1.280	1.290	1.220	1.380	26,789,000	34,518,760	1.2885	0.277	0.275	0.277	0.262	0.296	124,743,932	0.2767	-8.51%
1997-10-08	0	1.410	1.400	1.410	1.400	1.510	21,570,000	31,260,120	1.4492	0.303	0.301	0.303	0.301	0.324	100,441,473	0.3112	-5.37%
1997-10-07	0	1.490	1.480	1.490	1.490	1.560	17,854,000	27,109,840	1.5184	0.320	0.318	0.320	0.320	0.335	83,137,786	0.3261	-1.97%
1997-10-06	0	1.520	1.510	1.530	1.500	1.640	16,046,000	25,048,660	1.5611	0.326	0.324	0.329	0.322	0.352	74,718,770	0.3352	-6.17%
1997-10-03	0	1.620	1.610	1.620	1.590	1.650	9,632,000	15,596,300	1.6192	0.348	0.346	0.348	0.341	0.354	44,851,751	0.3477	1.25%
1997-09-30	0	1.600	1.580	1.600	1.580	1.660	13,490,000	21,847,180	1.6195	0.344	0.339	0.344	0.339	0.356	62,816,665	0.3478	-2.44%
1997-09-29	0	1.640	1.640	1.650	1.630	1.730	14,805,957	24,792,090	1.6745	0.352	0.352	0.354	0.350	0.372	68,944,466	0.3596	-2.38%
1997-09-26	0	1.680	1.680	1.690	1.660	1.780	47,221,000	80,951,500	1.7143	0.361	0.361	0.363	0.356	0.382	219,886,267	0.3682	-4.00%
1997-09-25	0	1.750	1.750	1.760	1.530	1.780	51,052,000	84,176,720	1.6488	0.376	0.376	0.378	0.329	0.382	237,725,455	0.3541	15.13%
1997-09-24	0	1.520	1.510	1.520	1.480	1.670	35,822,215	56,554,713	1.5788	0.326	0.324	0.326	0.318	0.359	166,807,419	0.3390	-5.00%
1997-09-23	0	1.600	1.590	1.600	1.590	1.730	42,916,520	70,936,532	1.6529	0.344	0.341	0.344	0.341	0.372	199,842,303	0.3550	-5.88%
1997-09-22	0	1.700	1.700	1.720	1.680	1.890	38,975,000	68,562,700	1.7591	0.365	0.365	0.369	0.361	0.406	181,488,474	0.3778	-9.09%
1997-09-19	0	1.870	1.870	1.880	1.850	1.980	55,408,000	106,629,240	1.9244	0.402	0.402	0.404	0.397	0.425	258,009,324	0.4133	-3.11%
1997-09-18	0	1.930	1.930	1.940	1.890	2.050	62,092,000	120,091,730	1.9341	0.414	0.414	0.417	0.406	0.440	289,133,608	0.4154	-2.53%
1997-09-16	0	1.980	1.980	1.990	1.980	2.100	76,981,279	155,164,032	2.0156	0.425	0.425	0.427	0.425	0.451	358,466,065	0.4329	-4.58%
1997-09-15	0	2.075	2.050	2.075	2.050	2.275	266,130,425	578,161,750	2.1725	0.446	0.440	0.446	0.440	0.489	1,239,245,794	0.4665	0.00%
1997-09-12	0	2.075	2.050	2.075	1.700	2.075	406,242,000	783,070,130	1.9276	0.446	0.440	0.446	0.365	0.446	1,891,680,329	0.4140	22.06%
1997-09-11	0	1.700	1.690	1.700	1.680	1.770	38,350,000	65,896,480	1.7183	0.365	0.363	0.365	0.361	0.380	178,578,140	0.3690	-3.41%
1997-09-10	0	1.760	1.750	1.760	1.750	1.890	92,418,000	168,055,060	1.8184	0.378	0.376	0.378	0.376	0.406	430,347,706	0.3905	-3.30%
1997-09-09	0	1.820	1.810	1.820	1.680	1.840	87,312,000	155,570,560	1.7818	0.391	0.389	0.391	0.361	0.395	406,571,435	0.3826	9.64%
1997-09-08	0	1.660	1.660	1.670	1.590	1.730	34,986,200	58,611,484	1.6753	0.356	0.356	0.359	0.341	0.372	162,914,485	0.3598	1.84%
1997-09-05	0	1.630	1.620	1.630	1.520	1.750	48,044,200	79,148,442	1.6474	0.350	0.348	0.350	0.326	0.376	223,719,527	0.3538	-4.68%
1997-09-04	0	1.710	1.700	1.710	1.660	1.930	91,853,288	166,468,616	1.8123	0.367	0.365	0.367	0.356	0.414	427,718,104	0.3892	-10.47%
1997-09-03	0	1.910	1.890	1.900	1.740	1.960	155,488,939	288,606,424	1.8561	0.410	0.406	0.408	0.374	0.421	724,039,778	0.3986	20.89%
1997-09-02	0	1.580	1.570	1.580	1.220	2.000	96,692,520	151,446,698	1.5663	0.339	0.337	0.339	0.262	0.430	450,252,160	0.3364	-14.59%
1997-09-01	0	1.850	1.840	1.850	1.800	2.300	99,840,200	213,009,052	2.1335	0.397	0.395	0.397	0.387	0.494	464,909,444	0.4582	-13.95%
1997-08-29	0	2.150	2.150	2.175	2.000	2.300	104,115,271	227,966,954	2.1896	0.462	0.462	0.467	0.430	0.494	484,816,464	0.4702	-5.49%
1997-08-28	0	2.275	2.275	2.300	2.250	2.550	123,245,400	296,528,840	2.4060	0.489	0.489	0.494	0.483	0.548	573,896,591	0.5167	-6.19%
1997-08-27	0	2.425	2.425	2.450	2.300	2.475	256,499,905	616,935,782	2.4052	0.521	0.521	0.526	0.494	0.532	1,194,400,935	0.5165	6.59%
1997-08-26	0	2.275	2.250	2.275	2.100	2.400	174,901,035	394,187,424	2.2538	0.489	0.483	0.489	0.451	0.515	814,432,893	0.4840	0.00%
1997-08-25	0	2.275	2.250	2.275	2.200	2.375	281,361,127	643,945,586	2.2887	0.489	0.483	0.489	0.472	0.510	1,310,168,100	0.4915	5.81%
1997-08-22	0	2.150	2.175	2.200	1.940	2.200	693,702,859	1,425,720,430	2.0552	0.462	0.467	0.472	0.417	0.472	3,230,252,049	0.4414	10.82%
1997-08-21	0	1.940	1.940	1.950	1.610	1.950	312,884,827	560,666,032	1.7919	0.417	0.417	0.419	0.346	0.419	1,456,959,331	0.3848	21.25%
1997-08-20	0	1.600	1.600	1.610	1.560	1.640	74,299,200	119,014,046	1.6018	0.344	0.344	0.346	0.335	0.352	345,976,869	0.3440	5.26%
1997-08-19	0	1.520	1.520	1.530	1.480	1.610	73,399,000	112,991,560	1.5394	0.326	0.326	0.329	0.318	0.346	341,785,055	0.3306	-6.75%
1997-08-15	0	1.630	1.620	1.630	1.590	1.730	84,082,507	140,155,935	1.6669	0.350	0.348	0.350	0.341	0.372	391,533,186	0.3580	-3.55%
1997-08-14	0	1.690	1.690	1.700	1.690	1.740	109,867,200	187,799,004	1.7093	0.363	0.363	0.365	0.363	0.374	511,600,527	0.3671	1.20%
1997-08-13	0	1.670	1.670	1.680	1.640	1.740	174,256,312	295,370,223	1.6950	0.359	0.359	0.361	0.352	0.374	811,430,718	0.3640	0.60%
1997-08-12	0	1.660	1.670	1.680	1.590	1.720	176,218,316	293,923,442	1.6680	0.356	0.359	0.361	0.341	0.369	820,566,859	0.3582	3.11%
1997-08-11	0	1.610	1.600	1.610	1.550	1.640	67,369,432	107,833,000	1.6006	0.346	0.344	0.346	0.333	0.352	313,708,157	0.3437	0.62%
1997-08-08	0	1.600	1.600	1.610	1.560	1.650	124,013,660	199,648,105	1.6099	0.344	0.344	0.346	0.335	0.354	577,474,021	0.3457	0.63%
1997-08-07	0	1.590	1.590	1.600	1.560	1.760	260,423,992	437,304,961	1.6792	0.341	0.341	0.344	0.335	0.378	1,212,673,586	0.3606	-3.64%
1997-08-06	0	1.650	1.650	1.660	1.490	1.670	347,661,819	557,297,025	1.6030	0.354	0.354	0.356	0.320	0.359	1,618,899,632	0.3442	12.24%
1997-08-05	0	1.470	1.460	1.470	1.460	1.520	119,331,162	177,194,330	1.4849	0.316	0.314	0.316	0.314	0.326	555,669,802	0.3189	0.00%
1997-08-04	0	1.470	1.460	1.470	1.440	1.540	318,103,873	471,767,381	1.4831	0.316	0.314	0.316	0.309	0.331	1,481,262,005	0.3185	2.80%
1997-08-01	0	1.430	1.420	1.430	1.230	1.460	352,723,468	482,873,955	1.3690	0.307	0.305	0.307	0.264	0.314	1,642,469,381	0.2940	15.32%
1997-07-31	0	1.240	1.230	1.240	1.220	1.300	39,371,200	49,528,844	1.2580	0.266	0.264	0.266	0.262	0.279	183,333,394	0.2702	-2.36%
1997-07-30	0	1.270	1.270	1.280	1.230	1.340	86,761,769	111,568,645	1.2859	0.273	0.273	0.275	0.264	0.288	404,009,265	0.2762	0.79%
1997-07-29	0	1.260	1.260	1.270	1.250	1.370	118,282,070	152,616,758	1.2903	0.271	0.271	0.273	0.268	0.294	550,784,668	0.2771	-5.97%
1997-07-28	0	1.340	1.330	1.340	1.320	1.410	169,738,647	232,726,803	1.3711	0.288	0.286	0.288	0.283	0.303	790,394,050	0.2944	2.29%
1997-07-25	0	1.310	1.310	1.320	1.190	1.390	327,889,483	427,814,259	1.3048	0.281	0.281	0.283	0.256	0.299	1,526,829,046	0.2802	11.02%
1997-07-24	0	1.180	1.180	1.190	1.130	1.190	198,082,486	229,927,490	1.1608	0.253	0.253	0.256	0.243	0.256	922,378,145	0.2493	5.36%
1997-07-23	0	1.120	1.110	1.120	1.080	1.170	294,747,533	333,425,022	1.1312	0.241	0.238	0.241	0.232	0.251	1,372,502,376	0.2429	2.75%
1997-07-22	0	1.090	1.080	1.090	0.950	1.090	274,754,664	282,012,463	1.0264	0.234	0.232	0.234	0.204	0.234	1,279,404,870	0.2204	18.48%
1997-07-21	0	0.920	0.910	0.920	0.820	0.950	77,138,000	69,320,310	0.8987	0.198	0.195	0.198	0.176	0.204	359,195,842	0.1930	12.20%
1997-07-18	0	0.820	0.810	0.820	0.810	0.840	12,334,261	10,129,396	0.8212	0.176	0.174	0.176	0.174	0.180	57,434,925	0.1764	1.23%
1997-07-17	0	0.810	0.800	0.810	0.800	0.840	7,234,000	5,928,860	0.8196	0.174	0.172	0.174	0.172	0.180	33,685,378	0.1760	-1.22%
1997-07-16	0	0.820	0.810	0.820	0.820	0.840	14,100,000	11,737,520	0.8324	0.176	0.174	0.176	0.176	0.180	65,657,152	0.1788	-1.20%
1997-07-15	0	0.830	0.820	0.830	0.810	0.830	10,896,000	8,892,420	0.8161	0.178	0.176	0.178	0.174	0.178	50,737,612	0.1753	3.75%
1997-07-14	0	0.800	0.800	0.810	0.800	0.840	11,071,040	9,046,550	0.8171	0.172	0.172	0.174	0.172	0.180	51,552,692	0.1755	0.00%
1997-07-11	0	0.800	0.790	0.800	0.780	0.820	13,541,320	10,927,123	0.8069	0.172	0.170	0.172	0.168	0.176	63,055,638	0.1733	2.56%
1997-07-10	0	0.780	0.780	0.790	0.770	0.780	3,178,000	2,471,340	0.7776	0.168	0.168	0.170	0.165	0.168	14,798,470	0.1670	0.00%
1997-07-09	0	0.780	0.770	0.780	0.770	0.790	7,682,000	6,008,560	0.7822	0.168	0.165	0.168	0.165	0.170	35,771,506	0.1680	0.00%
1997-07-08	0	0.780	0.770	0.780	0.760	0.800	5,580,000	4,335,600	0.7770	0.168	0.165	0.168	0.163	0.172	25,983,469	0.1669	0.00%
1997-07-07	0	0.780	0.780	0.790	0.770	0.790	5,333,400	4,170,642	0.7820	0.168	0.168	0.170	0.165	0.170	24,835,167	0.1679	1.30%
1997-07-04	0	0.770	0.770	0.780	0.760	0.790	1,650,269	1,276,496	0.7735	0.165	0.165	0.168	0.163	0.170	7,684,536	0.1661	-1.28%
1997-07-03	0	0.780	0.770	0.780	0.770	0.780	2,189,413	1,699,686	0.7763	0.168	0.165	0.168	0.165	0.168	10,195,080	0.1667	0.00%
1997-06-27	0	0.780	0.780	0.790	0.770	0.800	4,933,260	3,874,929	0.7855	0.168	0.168	0.170	0.165	0.172	22,971,901	0.1687	-1.27%
1997-06-26	0	0.790	0.790	0.800	0.780	0.820	2,493,700	1,973,836	0.7915	0.170	0.170	0.172	0.168	0.176	11,612,003	0.1700	-1.25%
1997-06-25	0	0.800	0.790	0.800	0.780	0.820	7,210,640	5,759,090	0.7987	0.172	0.170	0.172	0.168	0.176	33,576,602	0.1715	3.90%
1997-06-24	0	0.770	0.770	0.780	0.770	0.780	1,786,000	1,376,720	0.7708	0.165	0.165	0.168	0.165	0.168	8,316,573	0.1655	-1.28%
1997-06-23	0	0.780	0.770	0.780	0.770	0.790	3,887,631	3,030,734	0.7796	0.168	0.165	0.168	0.165	0.170	18,102,892	0.1674	-1.27%
1997-06-20	0	0.790	0.790	0.800	0.790	0.800	4,404,000	3,493,020	0.7931	0.170	0.170	0.172	0.170	0.172	20,507,383	0.1703	1.28%
1997-06-19	0	0.780	0.770	0.790	0.770	0.810	6,620,000	5,231,060	0.7902	0.168	0.165	0.170	0.165	0.174	30,826,266	0.1697	0.00%
1997-06-18	0	0.780	0.780	0.790	0.770	0.800	3,648,000	2,839,260	0.7783	0.168	0.168	0.170	0.165	0.172	16,987,042	0.1671	0.00%
1997-06-17	0	0.780	0.770	0.780	0.780	0.800	2,901,085	2,272,087	0.7832	0.168	0.165	0.168	0.168	0.172	13,509,006	0.1682	-1.27%
1997-06-16	0	0.790	0.790	0.800	0.790	0.810	3,040,000	2,443,500	0.8038	0.170	0.170	0.172	0.170	0.174	14,155,868	0.1726	0.00%
1997-06-13	0	0.790	0.790	0.800	0.770	0.810	5,872,000	4,637,200	0.7897	0.170	0.170	0.172	0.165	0.174	27,343,177	0.1696	1.28%
1997-06-12	0	0.780	0.770	0.790	0.780	0.840	9,017,048	7,331,605	0.8131	0.168	0.165	0.170	0.168	0.180	41,988,205	0.1746	-8.24%
1997-06-11	0	0.850	0.840	0.850	0.840	0.860	7,037,479	5,951,687	0.8457	0.183	0.180	0.183	0.180	0.185	32,770,271	0.1816	1.19%
1997-06-10	0	0.840	0.830	0.850	0.840	0.870	10,593,000	9,039,820	0.8534	0.180	0.178	0.183	0.180	0.187	49,326,681	0.1833	0.00%
1997-06-06	0	0.840	0.840	0.860	0.840	0.890	7,146,000	6,137,520	0.8589	0.180	0.180	0.185	0.180	0.191	33,275,603	0.1844	-3.45%
1997-06-05	0	0.870	0.860	0.870	0.860	0.890	16,962,000	14,779,240	0.8713	0.187	0.185	0.187	0.185	0.191	78,984,157	0.1871	1.16%
1997-06-04	0	0.860	0.850	0.860	0.830	0.870	10,602,000	9,030,220	0.8517	0.185	0.183	0.185	0.178	0.187	49,368,590	0.1829	0.00%
1997-06-03	0	0.860	0.850	0.860	0.850	0.890	24,081,480	21,083,854	0.8755	0.185	0.183	0.185	0.183	0.191	112,136,269	0.1880	0.00%
1997-06-02	0	0.860	0.850	0.860	0.820	0.860	7,404,365	6,319,816	0.8535	0.185	0.183	0.185	0.176	0.185	34,478,689	0.1833	0.00%
1997-05-30	0	0.860	0.850	0.860	0.840	0.860	10,669,000	9,130,460	0.8558	0.185	0.183	0.185	0.180	0.185	49,680,578	0.1838	1.18%
1997-05-29	0	0.850	0.840	0.850	0.840	0.850	6,054,000	5,085,460	0.8400	0.183	0.180	0.183	0.180	0.183	28,190,666	0.1804	-1.16%
1997-05-28	0	0.860	0.850	0.860	0.820	0.870	19,208,000	16,327,128	0.8500	0.185	0.183	0.185	0.176	0.187	89,442,736	0.1825	4.88%
1997-05-27	0	0.820	0.810	0.820	0.810	0.850	6,537,533	5,437,320	0.8317	0.176	0.174	0.176	0.174	0.183	30,442,255	0.1786	-3.53%
1997-05-26	0	0.850	0.840	0.850	0.830	0.850	8,417,783	7,074,721	0.8404	0.183	0.180	0.183	0.178	0.183	39,197,706	0.1805	2.41%
1997-05-23	0	0.830	0.820	0.830	0.820	0.850	7,294,640	6,083,173	0.8339	0.178	0.176	0.178	0.176	0.183	33,967,751	0.1791	0.00%
1997-05-22	0	0.830	0.820	0.830	0.810	0.840	7,717,000	6,402,950	0.8297	0.178	0.176	0.178	0.174	0.180	35,934,485	0.1782	1.22%
1997-05-21	0	0.820	0.820	0.830	0.820	0.840	7,006,000	5,792,900	0.8268	0.176	0.176	0.178	0.176	0.180	32,623,688	0.1776	-2.38%
1997-05-20	0	0.840	0.830	0.840	0.830	0.840	4,816,000	4,025,060	0.8358	0.180	0.178	0.180	0.178	0.180	22,425,875	0.1795	1.20%
1997-05-19	0	0.830	0.820	0.840	0.820	0.840	7,620,000	6,343,920	0.8325	0.178	0.176	0.180	0.176	0.180	35,482,801	0.1788	-1.19%
1997-05-16	0	0.840	0.830	0.840	0.840	0.870	7,340,000	6,217,800	0.8471	0.180	0.178	0.180	0.180	0.187	34,178,971	0.1819	-1.18%
1997-05-15	0	0.850	0.840	0.850	0.840	0.880	13,309,631	11,472,525	0.8620	0.183	0.180	0.183	0.180	0.189	61,976,770	0.1851	-1.16%
1997-05-14	0	0.860	0.860	0.870	0.850	0.880	7,298,000	6,345,260	0.8695	0.185	0.185	0.187	0.183	0.189	33,983,397	0.1867	1.18%
1997-05-13	0	0.850	0.850	0.860	0.850	0.880	7,455,616	6,454,853	0.8658	0.183	0.183	0.185	0.183	0.189	34,717,341	0.1859	-3.41%
1997-05-12	0	0.880	0.870	0.880	0.840	0.920	18,020,031	15,874,205	0.8809	0.189	0.187	0.189	0.180	0.198	83,910,916	0.1892	3.53%
1997-05-09	0	0.850	0.840	0.860	0.850	0.900	21,577,320	18,702,956	0.8668	0.183	0.180	0.185	0.183	0.193	100,475,558	0.1861	-4.49%
1997-05-08	0	0.890	0.880	0.890	0.870	0.900	20,218,000	17,954,380	0.8880	0.191	0.189	0.191	0.187	0.193	94,145,836	0.1907	-2.20%
1997-05-07	0	0.910	0.910	0.920	0.910	0.950	16,972,295	15,857,017	0.9343	0.195	0.195	0.198	0.195	0.204	79,032,096	0.2006	-2.15%
1997-05-06	0	0.930	0.920	0.930	0.930	0.980	20,314,000	19,350,560	0.9526	0.200	0.198	0.200	0.200	0.210	94,592,864	0.2046	-2.11%
1997-05-05	0	0.950	0.940	0.950	0.900	0.970	40,114,200	37,828,530	0.9430	0.204	0.202	0.204	0.193	0.208	186,793,200	0.2025	5.56%
1997-05-02	0	0.900	0.900	0.910	0.880	0.910	4,664,400	4,188,576	0.8980	0.193	0.193	0.195	0.189	0.195	21,719,945	0.1928	1.12%
1997-05-01	0	0.890	0.890	0.900	0.890	0.900	6,146,000	5,517,980	0.8978	0.191	0.191	0.193	0.191	0.193	28,619,068	0.1928	-2.20%
1997-04-30	0	0.910	0.900	0.910	0.900	0.920	4,711,631	4,251,403	0.9023	0.195	0.193	0.195	0.193	0.198	21,939,877	0.1938	0.00%
1997-04-29	0	0.910	0.900	0.910	0.890	0.960	12,275,000	11,365,060	0.9259	0.195	0.193	0.195	0.191	0.206	57,158,974	0.1988	-3.19%
1997-04-28	0	0.940	0.940	0.950	0.890	0.960	11,432,000	10,496,280	0.9181	0.202	0.202	0.204	0.191	0.206	53,233,515	0.1972	3.30%
1997-04-25	0	0.910	0.910	0.920	0.880	0.920	5,620,000	5,066,500	0.9015	0.195	0.195	0.198	0.189	0.198	26,169,730	0.1936	1.11%
1997-04-24	0	0.900	0.890	0.900	0.900	0.920	5,340,000	4,854,700	0.9091	0.193	0.191	0.193	0.193	0.198	24,865,900	0.1952	-1.10%
1997-04-23	0	0.910	0.910	0.920	0.910	0.930	7,872,912	7,245,424	0.9203	0.195	0.195	0.198	0.195	0.200	36,660,495	0.1976	1.11%
1997-04-22	0	0.900	0.900	0.910	0.880	0.900	2,332,000	2,076,560	0.8905	0.193	0.193	0.195	0.189	0.193	10,859,041	0.1912	0.00%
1997-04-21	0	0.900	0.900	0.910	0.900	0.920	3,106,904	2,826,148	0.9096	0.193	0.193	0.195	0.193	0.198	14,467,409	0.1953	-1.10%
1997-04-18	0	0.910	0.910	0.920	0.870	0.920	5,870,000	5,309,800	0.9046	0.195	0.195	0.198	0.187	0.198	27,333,864	0.1943	5.81%
1997-04-17	0	0.860	0.850	0.860	0.860	0.890	3,973,321	3,481,936	0.8763	0.185	0.183	0.185	0.185	0.191	18,501,911	0.1882	-1.15%
1997-04-16	0	0.870	0.860	0.870	0.840	0.880	5,436,000	4,699,720	0.8646	0.187	0.185	0.187	0.180	0.189	25,312,927	0.1857	3.57%
1997-04-15	0	0.840	0.830	0.840	0.840	0.850	1,760,000	1,479,600	0.8407	0.180	0.178	0.180	0.180	0.183	8,195,503	0.1805	-1.18%
1997-04-14	0	0.850	0.840	0.850	0.840	0.850	1,492,000	1,253,340	0.8400	0.183	0.180	0.183	0.180	0.183	6,947,551	0.1804	-1.16%
1997-04-11	0	0.860	0.860	0.870	0.850	0.860	1,897,469	1,623,401	0.8556	0.185	0.185	0.187	0.183	0.185	8,835,632	0.1837	0.00%
1997-04-10	0	0.860	0.850	0.860	0.850	0.860	826,904	711,023	0.8599	0.185	0.183	0.185	0.183	0.185	3,850,508	0.1847	-1.15%
1997-04-09	0	0.870	0.860	0.870	0.840	0.870	2,804,000	2,403,760	0.8573	0.187	0.185	0.187	0.180	0.187	13,056,926	0.1841	2.35%
1997-04-08	0	0.850	0.840	0.850	0.820	0.850	1,632,000	1,360,380	0.8336	0.183	0.180	0.183	0.176	0.183	7,599,466	0.1790	3.66%
1997-04-07	0	0.820	0.820	0.830	0.820	0.830	1,438,000	1,186,460	0.8251	0.176	0.176	0.178	0.176	0.178	6,696,098	0.1772	-1.20%
1997-04-04	0	0.830	0.820	0.830	0.810	0.830	1,291,000	1,059,220	0.8205	0.178	0.176	0.178	0.174	0.178	6,011,587	0.1762	2.47%
1997-04-03	0	0.810	0.810	0.820	0.810	0.830	1,394,000	1,148,980	0.8242	0.174	0.174	0.176	0.174	0.178	6,491,211	0.1770	0.00%
1997-04-02	0	0.810	0.800	0.830	0.810	0.830	2,049,000	1,687,050	0.8234	0.174	0.172	0.178	0.174	0.178	9,541,241	0.1768	-2.41%
1997-04-01	0	0.830	0.820	0.830	0.820	0.840	2,528,000	2,097,700	0.8298	0.178	0.176	0.178	0.176	0.180	11,771,722	0.1782	-3.49%
1997-03-27	0	0.860	0.860	0.870	0.860	0.870	1,657,000	1,430,060	0.8630	0.185	0.185	0.187	0.185	0.187	7,715,879	0.1853	-2.27%
1997-03-26	0	0.880	0.880	0.890	0.880	0.890	1,518,400	1,342,096	0.8839	0.189	0.189	0.191	0.189	0.191	7,070,484	0.1898	-1.12%
1997-03-25	0	0.890	0.890	0.900	0.890	0.930	6,976,000	6,371,340	0.9133	0.191	0.191	0.193	0.191	0.200	32,483,992	0.1961	-1.11%
1997-03-24	0	0.900	0.890	0.910	0.850	0.900	3,195,000	2,810,900	0.8798	0.193	0.191	0.195	0.183	0.193	14,877,631	0.1889	4.65%
1997-03-21	0	0.860	0.860	0.870	0.830	0.870	4,174,000	3,545,200	0.8494	0.185	0.185	0.187	0.178	0.187	19,436,380	0.1824	2.38%
1997-03-20	0	0.840	0.840	0.850	0.840	0.880	9,660,000	8,321,620	0.8615	0.180	0.180	0.183	0.180	0.189	44,982,134	0.1850	-3.45%
1997-03-19	0	0.870	0.860	0.870	0.860	0.920	15,430,000	13,806,220	0.8948	0.187	0.185	0.187	0.185	0.198	71,850,344	0.1922	-5.43%
1997-03-18	0	0.920	0.920	0.930	0.910	0.960	9,123,000	8,475,360	0.9290	0.198	0.198	0.200	0.195	0.206	42,481,574	0.1995	-4.17%
1997-03-17	0	0.960	0.950	0.960	0.930	0.970	11,777,000	11,188,630	0.9500	0.206	0.204	0.206	0.200	0.208	54,840,020	0.2040	3.23%
1997-03-14	0	0.930	0.930	0.940	0.930	0.970	9,603,808	9,044,849	0.9418	0.200	0.200	0.202	0.200	0.208	44,720,474	0.2023	-4.12%
1997-03-13	0	0.970	0.960	0.970	0.970	1.010	27,984,000	27,498,800	0.9827	0.208	0.206	0.208	0.208	0.217	130,308,492	0.2110	0.00%
1997-03-12	0	0.970	0.960	0.970	0.960	1.000	17,630,000	17,200,380	0.9756	0.208	0.206	0.208	0.206	0.215	82,094,722	0.2095	0.00%
1997-03-11	0	0.970	0.970	0.980	0.970	1.020	41,546,748	41,312,522	0.9944	0.208	0.208	0.210	0.208	0.219	193,463,911	0.2135	-3.00%
1997-03-10	0	1.000	1.000	1.010	0.950	1.000	17,009,262	16,683,741	0.9809	0.215	0.215	0.217	0.204	0.215	79,204,234	0.2106	4.17%
1997-03-07	0	0.960	0.950	0.960	0.930	0.990	24,090,600	23,248,976	0.9651	0.206	0.204	0.206	0.200	0.213	112,178,736	0.2072	3.23%
1997-03-06	0	0.930	0.930	0.940	0.930	0.960	13,781,400	13,053,932	0.9472	0.200	0.200	0.202	0.200	0.206	64,173,580	0.2034	-1.06%
1997-03-05	0	0.940	0.930	0.940	0.900	0.970	23,794,044	22,517,005	0.9463	0.202	0.200	0.202	0.193	0.208	110,797,813	0.2032	3.30%
1997-03-04	0	0.910	0.900	0.910	0.900	0.920	3,430,000	3,126,200	0.9114	0.195	0.193	0.195	0.193	0.198	15,971,917	0.1957	-1.09%
1997-03-03	0	0.920	0.910	0.920	0.890	0.920	5,996,520	5,455,542	0.9098	0.198	0.195	0.198	0.191	0.198	27,923,009	0.1954	1.10%
1997-02-28	0	0.910	0.910	0.920	0.900	0.930	11,014,000	10,113,540	0.9182	0.195	0.195	0.198	0.193	0.200	51,287,083	0.1972	0.00%
1997-02-27	0	0.910	0.910	0.920	0.860	0.920	15,444,000	13,783,260	0.8925	0.195	0.195	0.198	0.185	0.198	71,915,536	0.1917	3.41%
1997-02-26	0	0.880	0.880	0.890	0.860	0.880	3,157,520	2,764,184	0.8754	0.189	0.189	0.191	0.185	0.189	14,703,104	0.1880	0.00%
1997-02-25	0	0.880	0.870	0.880	0.850	0.880	3,108,000	2,695,720	0.8673	0.189	0.187	0.189	0.183	0.189	14,472,513	0.1863	2.33%
1997-02-24	0	0.860	0.840	0.860	0.850	0.860	1,484,000	1,266,540	0.8535	0.185	0.180	0.185	0.183	0.185	6,910,299	0.1833	0.00%
1997-02-21	0	0.860	0.840	0.860	0.850	0.860	1,288,621	1,099,297	0.8531	0.185	0.180	0.185	0.183	0.185	6,000,510	0.1832	0.00%
1997-02-20	0	0.860	0.860	0.870	0.820	0.890	4,683,200	4,039,702	0.8626	0.185	0.185	0.187	0.176	0.191	21,807,487	0.1852	2.38%
1997-02-19	0	0.840	-	0.840	0.820	0.840	2,434,000	2,033,560	0.8355	0.180	-	0.180	0.176	0.180	11,334,008	0.1794	-1.18%
1997-02-18	0	0.850	0.840	0.850	0.830	0.870	3,339,541	2,820,153	0.8445	0.183	0.180	0.183	0.178	0.187	15,550,692	0.1814	-1.16%
1997-02-17	0	0.860	0.850	0.870	0.860	0.870	1,286,000	1,113,680	0.8660	0.185	0.183	0.187	0.185	0.187	5,988,305	0.1860	0.00%
1997-02-14	0	0.860	0.860	0.880	0.860	0.880	1,145,400	991,033	0.8652	0.185	0.185	0.189	0.185	0.189	5,333,596	0.1858	-1.15%
1997-02-13	0	0.870	0.860	0.870	0.870	0.900	6,990,000	6,208,560	0.8882	0.187	0.185	0.187	0.187	0.193	32,549,184	0.1907	-2.25%
1997-02-12	0	0.890	0.890	0.900	0.870	0.910	1,975,106	1,772,278	0.8973	0.191	0.191	0.193	0.187	0.195	9,197,151	0.1927	1.14%
1997-02-11	0	0.880	0.880	0.890	0.870	0.900	1,904,000	1,686,900	0.8860	0.189	0.189	0.191	0.187	0.193	8,866,044	0.1903	-2.22%
1997-02-10	0	0.900	0.900	0.910	0.900	0.920	2,968,000	2,700,280	0.9098	0.193	0.193	0.195	0.193	0.198	13,820,598	0.1954	-1.10%
1997-02-05	0	0.910	0.900	0.910	0.890	0.930	4,216,000	3,836,340	0.9099	0.195	0.193	0.195	0.191	0.200	19,631,954	0.1954	1.11%
1997-02-04	0	0.900	0.890	0.900	0.880	0.900	3,178,000	2,819,660	0.8872	0.193	0.191	0.193	0.189	0.193	14,798,470	0.1905	3.45%
1997-02-03	0	0.870	0.860	0.870	0.860	0.880	3,765,000	3,289,840	0.8738	0.187	0.185	0.187	0.185	0.189	17,531,856	0.1876	-2.25%
1997-01-31	0	0.890	0.890	0.900	0.880	0.900	5,355,040	4,741,603	0.8854	0.191	0.191	0.193	0.189	0.193	24,935,934	0.1902	0.00%
1997-01-30	0	0.890	0.880	0.890	0.880	0.920	5,438,000	4,870,680	0.8957	0.191	0.189	0.191	0.189	0.198	25,322,241	0.1923	-2.20%
1997-01-29	0	0.910	0.900	0.910	0.900	0.940	10,388,000	9,582,380	0.9224	0.195	0.193	0.195	0.193	0.202	48,372,092	0.1981	1.11%
1997-01-28	0	0.900	0.900	0.910	0.870	0.900	4,150,000	3,693,060	0.8899	0.193	0.193	0.195	0.187	0.193	19,324,623	0.1911	2.27%
1997-01-27	0	0.880	0.870	0.880	0.880	0.910	4,804,000	4,279,100	0.8907	0.189	0.187	0.189	0.189	0.195	22,369,997	0.1913	-2.22%
1997-01-24	0	0.900	0.900	0.920	0.900	0.920	3,768,000	3,429,580	0.9102	0.193	0.193	0.198	0.193	0.198	17,545,826	0.1955	-2.17%
1997-01-23	0	0.920	0.920	0.930	0.910	0.930	3,880,000	3,567,480	0.9195	0.198	0.198	0.200	0.195	0.200	18,067,358	0.1975	0.00%
1997-01-22	0	0.920	0.920	0.930	0.920	0.940	4,216,569	3,938,175	0.9340	0.198	0.198	0.200	0.198	0.202	19,634,604	0.2006	-2.13%
1997-01-21	0	0.940	0.930	0.940	0.930	0.950	7,920,408	7,424,616	0.9374	0.202	0.200	0.202	0.200	0.204	36,881,662	0.2013	0.00%
1997-01-20	0	0.940	0.930	0.940	0.930	0.980	12,149,519	11,520,117	0.9482	0.202	0.200	0.202	0.200	0.210	56,574,668	0.2036	2.17%
1997-01-17	0	0.920	0.910	0.920	0.910	0.930	5,614,234	5,147,689	0.9169	0.198	0.195	0.198	0.195	0.200	26,142,880	0.1969	0.00%
1997-01-16	0	0.920	0.920	0.930	0.920	0.940	5,018,000	4,670,260	0.9307	0.198	0.198	0.200	0.198	0.202	23,366,496	0.1999	-2.13%
1997-01-15	0	0.940	0.930	0.940	0.930	0.950	8,729,000	8,205,540	0.9400	0.202	0.200	0.202	0.200	0.204	40,646,899	0.2019	2.17%
1997-01-14	0	0.920	0.910	0.920	0.910	0.950	2,982,000	2,745,540	0.9207	0.198	0.195	0.198	0.195	0.204	13,885,789	0.1977	0.00%
1997-01-13	0	0.920	0.910	0.920	0.920	0.950	5,583,800	5,185,500	0.9287	0.198	0.195	0.198	0.198	0.204	26,001,163	0.1994	-1.08%
1997-01-10	0	0.930	0.930	0.940	0.930	0.970	7,428,000	7,023,540	0.9455	0.200	0.200	0.202	0.200	0.208	34,588,746	0.2031	-3.12%
1997-01-09	0	0.960	0.950	0.960	0.930	0.990	21,325,760	20,287,825	0.9513	0.206	0.204	0.206	0.200	0.213	99,304,160	0.2043	-2.04%
1997-01-08	0	0.980	0.970	0.980	0.970	1.030	47,644,561	47,719,509	1.0016	0.210	0.208	0.210	0.208	0.221	221,858,594	0.2151	-1.01%
1997-01-07	0	0.990	0.990	1.000	0.960	1.010	50,425,601	49,698,791	0.9856	0.213	0.213	0.215	0.206	0.217	234,808,605	0.2117	2.06%
1997-01-06	0	0.970	0.960	0.970	0.910	1.000	58,051,488	55,709,638	0.9597	0.208	0.206	0.208	0.195	0.215	270,318,820	0.2061	5.43%
1997-01-03	0	0.920	0.910	0.920	0.900	0.950	25,637,000	23,715,570	0.9251	0.198	0.195	0.198	0.193	0.204	119,379,603	0.1987	2.22%
1997-01-02	0	0.900	0.890	0.900	0.840	0.920	44,585,427	40,109,033	0.8996	0.193	0.191	0.193	0.180	0.198	207,613,627	0.1932	5.88%
1996-12-31	0	0.850	0.830	0.850	0.830	0.850	3,591,505	2,998,879	0.8350	0.183	0.178	0.183	0.178	0.183	16,723,971	0.1793	2.41%
1996-12-30	0	0.830	0.830	0.840	0.830	0.840	4,468,320	3,721,638	0.8329	0.178	0.178	0.180	0.178	0.180	20,806,891	0.1789	-1.19%
1996-12-27	0	0.840	0.840	0.850	0.840	0.870	8,600,492	7,303,874	0.8492	0.180	0.180	0.183	0.180	0.187	40,048,497	0.1824	-1.18%
1996-12-24	0	0.850	0.850	0.860	0.850	0.870	16,364,895	14,080,376	0.8604	0.183	0.183	0.185	0.183	0.187	76,203,716	0.1848	-1.16%
1996-12-23	0	0.860	0.860	0.870	0.820	0.890	21,241,200	18,301,084	0.8616	0.185	0.185	0.187	0.176	0.191	98,910,404	0.1850	3.61%
1996-12-20	1	0.830	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
1996-12-19	1	0.830	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
1996-12-18	1	0.830	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
1996-12-17	0	0.830	0.830	0.840	0.810	0.860	7,967,000	6,632,180	0.8325	0.178	0.178	0.180	0.174	0.185	37,098,619	0.1788	0.00%
1996-12-16	0	0.830	0.820	0.830	0.820	0.830	1,417,000	1,170,260	0.8259	0.178	0.176	0.178	0.176	0.178	6,598,311	0.1774	0.00%
1996-12-13	0	0.830	0.820	0.830	0.810	0.830	4,016,000	3,314,020	0.8252	0.178	0.176	0.178	0.174	0.178	18,700,647	0.1772	0.00%
1996-12-12	0	0.830	0.820	0.830	0.810	0.870	35,585,638	30,375,385	0.8536	0.178	0.176	0.178	0.174	0.187	165,705,790	0.1833	-1.19%
1996-12-11	0	0.840	0.820	0.840	0.820	0.870	41,434,000	35,667,700	0.8608	0.180	0.176	0.180	0.176	0.187	192,938,895	0.1849	0.00%
1996-12-10	0	0.840	0.840	0.850	0.840	0.860	6,146,000	5,207,780	0.8473	0.180	0.180	0.183	0.180	0.185	28,619,068	0.1820	0.00%
1996-12-09	0	0.840	0.830	0.840	0.820	0.840	7,930,000	6,589,000	0.8309	0.180	0.178	0.180	0.176	0.180	36,926,327	0.1784	2.44%
1996-12-06	0	0.820	0.820	0.830	0.810	0.920	68,925,000	60,940,170	0.8842	0.176	0.176	0.178	0.174	0.198	320,951,715	0.1899	-7.87%
1996-12-05	0	0.890	0.870	0.890	0.870	0.910	25,454,000	22,699,280	0.8918	0.191	0.187	0.191	0.187	0.195	118,527,457	0.1915	3.49%
1996-12-04	0	0.860	0.860	0.870	0.850	0.880	13,326,000	11,526,960	0.8650	0.185	0.185	0.187	0.183	0.189	62,052,993	0.1858	0.00%
1996-12-03	0	0.860	0.850	0.860	0.830	0.870	15,524,960	13,238,457	0.8527	0.185	0.183	0.185	0.178	0.187	72,292,529	0.1831	4.88%
1996-12-02	0	0.820	0.810	0.820	0.820	0.830	5,030,000	4,150,100	0.8251	0.176	0.174	0.176	0.176	0.178	23,422,374	0.1772	1.23%
1996-11-29	0	0.810	0.810	0.820	0.800	0.840	5,928,000	4,857,060	0.8193	0.174	0.174	0.176	0.172	0.180	27,603,943	0.1760	0.00%
1996-11-28	0	0.810	0.810	0.820	0.810	0.880	11,197,125	9,297,184	0.8303	0.174	0.174	0.176	0.174	0.189	52,139,811	0.1783	-6.90%
1996-11-27	0	0.870	0.860	0.880	0.850	0.880	11,241,562	9,757,962	0.8680	0.187	0.185	0.189	0.183	0.189	52,346,733	0.1864	0.00%
1996-11-26	0	0.870	0.870	0.880	0.870	0.910	17,616,742	15,584,697	0.8847	0.187	0.187	0.189	0.187	0.195	82,032,986	0.1900	-4.40%
1996-11-25	0	0.910	0.900	0.910	0.870	0.930	140,928,485	130,087,907	0.9231	0.195	0.193	0.195	0.187	0.200	656,238,505	0.1982	0.00%
1996-11-22	0	0.910	0.900	0.910	0.840	0.950	77,178,741	68,220,019	0.8839	0.195	0.193	0.195	0.180	0.204	359,385,554	0.1898	7.06%
1996-11-21	0	0.850	0.840	0.850	0.800	0.860	124,275,163	102,971,335	0.8286	0.183	0.180	0.183	0.172	0.185	578,691,719	0.1779	7.59%
1996-11-20	0	0.790	0.790	0.800	0.750	0.800	54,984,680	42,305,970	0.7694	0.170	0.170	0.172	0.161	0.172	256,038,119	0.1652	5.33%
1996-11-19	0	0.750	0.750	0.760	0.720	0.790	78,729,631	59,897,942	0.7608	0.161	0.161	0.163	0.155	0.170	366,607,328	0.1634	1.35%
1996-11-18	0	0.740	0.740	0.750	0.690	0.760	87,296,820	63,876,218	0.7317	0.159	0.159	0.161	0.148	0.163	406,500,749	0.1571	7.25%
1996-11-15	0	0.690	0.690	0.700	0.680	0.710	21,286,400	14,738,216	0.6924	0.148	0.148	0.150	0.146	0.152	99,120,879	0.1487	1.47%
1996-11-14	0	0.680	0.680	0.690	0.660	0.690	11,980,000	8,139,720	0.6794	0.146	0.146	0.148	0.142	0.148	55,785,296	0.1459	3.03%
1996-11-13	0	0.660	0.650	0.660	0.660	0.670	5,922,000	3,916,220	0.6613	0.142	0.140	0.142	0.142	0.144	27,576,004	0.1420	0.00%
1996-11-12	0	0.660	0.650	0.660	0.660	0.660	2,936,000	1,937,760	0.6600	0.142	0.140	0.142	0.142	0.142	13,671,588	0.1417	0.00%
1996-11-11	0	0.660	0.660	0.670	0.660	0.670	2,070,000	1,368,260	0.6610	0.142	0.142	0.144	0.142	0.144	9,639,029	0.1419	-2.94%
1996-11-08	0	0.680	0.670	0.680	0.660	0.680	3,394,000	2,276,340	0.6707	0.146	0.144	0.146	0.142	0.146	15,804,282	0.1440	0.00%
1996-11-07	0	0.680	0.670	0.680	0.670	0.690	3,724,640	2,544,597	0.6832	0.146	0.144	0.146	0.144	0.148	17,343,919	0.1467	0.00%
1996-11-06	0	0.680	0.670	0.680	0.680	0.690	7,574,565	5,180,850	0.6840	0.146	0.144	0.146	0.146	0.148	35,271,231	0.1469	0.00%
1996-11-05	0	0.680	0.670	0.680	0.670	0.700	3,776,000	2,587,280	0.6852	0.146	0.144	0.146	0.144	0.150	17,583,078	0.1471	0.00%
1996-11-04	0	0.680	0.670	0.680	0.670	0.680	2,935,262	1,970,317	0.6713	0.146	0.144	0.146	0.144	0.146	13,668,152	0.1442	0.00%
1996-11-01	0	0.680	0.670	0.680	0.670	0.680	1,854,520	1,250,442	0.6743	0.146	0.144	0.146	0.144	0.146	8,635,638	0.1448	0.00%
1996-10-31	0	0.680	0.680	0.690	0.680	0.690	1,887,600	1,287,188	0.6819	0.146	0.146	0.148	0.146	0.148	8,789,677	0.1464	-2.86%
1996-10-30	0	0.700	0.690	0.700	0.680	0.710	6,048,000	4,196,340	0.6938	0.150	0.148	0.150	0.146	0.152	28,162,727	0.1490	2.94%
1996-10-29	0	0.680	0.670	0.680	0.680	0.680	1,330,520	904,722	0.6800	0.146	0.144	0.146	0.146	0.146	6,195,614	0.1460	0.00%
1996-10-28	0	0.680	0.670	0.690	0.670	0.700	2,746,200	1,874,466	0.6826	0.146	0.144	0.148	0.144	0.150	12,787,778	0.1466	0.00%
1996-10-25	0	0.680	0.680	0.690	0.670	0.690	1,732,000	1,167,220	0.6739	0.146	0.146	0.148	0.144	0.148	8,065,120	0.1447	1.49%
1996-10-24	0	0.670	0.670	0.680	0.670	0.690	1,664,000	1,131,560	0.6800	0.144	0.144	0.146	0.144	0.148	7,748,475	0.1460	-1.47%
1996-10-23	0	0.680	0.670	0.680	0.670	0.680	1,261,000	852,110	0.6757	0.146	0.144	0.146	0.144	0.146	5,871,891	0.1451	-1.45%
1996-10-22	0	0.690	0.680	0.690	0.680	0.690	2,600,000	1,769,600	0.6806	0.148	0.146	0.148	0.146	0.148	12,106,993	0.1462	0.00%
1996-10-18	0	0.690	0.680	0.690	0.680	0.700	3,854,335	2,667,402	0.6921	0.148	0.146	0.148	0.146	0.150	17,947,848	0.1486	0.00%
1996-10-17	0	0.690	0.690	0.700	0.690	0.720	6,812,000	4,782,840	0.7021	0.148	0.148	0.150	0.148	0.155	31,720,320	0.1508	-1.43%
1996-10-16	0	0.700	0.700	0.710	0.700	0.730	48,194,000	34,635,760	0.7187	0.150	0.150	0.152	0.150	0.157	224,417,076	0.1543	0.00%
1996-10-15	0	0.700	0.690	0.700	0.680	0.710	25,916,824	18,110,948	0.6988	0.150	0.148	0.150	0.146	0.152	120,682,613	0.1501	1.45%
1996-10-14	0	0.690	0.680	0.690	0.670	0.690	7,055,815	4,799,965	0.6803	0.148	0.146	0.148	0.144	0.148	32,855,654	0.1461	2.99%
1996-10-11	0	0.670	0.660	0.670	0.660	0.670	1,218,000	812,060	0.6667	0.144	0.142	0.144	0.142	0.144	5,671,660	0.1432	0.00%
1996-10-10	0	0.670	0.670	0.680	0.670	0.680	3,025,408	2,046,233	0.6763	0.144	0.144	0.146	0.144	0.146	14,087,920	0.1452	-1.47%
1996-10-09	0	0.680	0.670	0.690	0.670	0.690	4,666,000	3,170,680	0.6795	0.146	0.144	0.148	0.144	0.148	21,727,395	0.1459	0.00%
1996-10-08	0	0.680	0.670	0.680	0.670	0.680	5,904,200	4,000,460	0.6776	0.146	0.144	0.146	0.144	0.146	27,493,117	0.1455	1.49%
1996-10-07	0	0.670	0.670	0.680	0.670	0.680	5,150,365	3,475,685	0.6748	0.144	0.144	0.146	0.144	0.146	23,982,858	0.1449	-1.47%
1996-10-04	0	0.680	0.670	0.680	0.670	0.700	18,705,000	12,902,390	0.6898	0.146	0.144	0.146	0.144	0.150	87,100,498	0.1481	1.49%
1996-10-03	0	0.670	0.670	0.680	0.650	0.680	9,771,301	6,527,864	0.6681	0.144	0.144	0.146	0.140	0.146	45,500,411	0.1435	3.08%
1996-10-02	0	0.650	0.640	0.650	0.630	0.650	3,156,908	2,033,352	0.6441	0.140	0.137	0.140	0.135	0.140	14,700,254	0.1383	0.00%
1996-10-01	0	0.650	0.640	0.650	0.640	0.650	1,479,421	947,352	0.6404	0.140	0.137	0.140	0.137	0.140	6,888,977	0.1375	0.00%
1996-09-30	0	0.650	0.640	0.650	0.650	0.660	2,210,039	1,440,723	0.6519	0.140	0.137	0.140	0.140	0.142	10,291,125	0.1400	0.00%
1996-09-27	0	0.650	0.640	0.660	0.650	0.660	1,040,000	677,500	0.6514	0.140	0.137	0.142	0.140	0.142	4,842,797	0.1399	0.00%
1996-09-26	0	0.650	0.650	0.660	0.650	0.670	2,058,000	1,357,800	0.6598	0.140	0.140	0.142	0.140	0.144	9,583,150	0.1417	-1.52%
1996-09-25	0	0.660	0.650	0.660	0.640	0.670	7,184,001	4,725,701	0.6578	0.142	0.140	0.142	0.137	0.144	33,452,556	0.1413	1.54%
1996-09-24	0	0.650	0.640	0.650	0.640	0.650	2,340,000	1,507,500	0.6442	0.140	0.137	0.140	0.137	0.140	10,896,293	0.1383	0.00%
1996-09-23	0	0.650	0.640	0.650	0.640	0.670	3,806,000	2,490,840	0.6545	0.140	0.137	0.140	0.137	0.144	17,722,774	0.1405	-2.99%
1996-09-20	0	0.670	0.660	0.670	0.660	0.680	1,400,000	942,520	0.6732	0.144	0.142	0.144	0.142	0.146	6,519,150	0.1446	-1.47%
1996-09-19	0	0.680	0.660	0.680	0.670	0.690	2,084,815	1,407,253	0.6750	0.146	0.142	0.146	0.144	0.148	9,708,015	0.1450	0.00%
1996-09-18	0	0.680	0.680	0.690	0.680	0.700	3,560,000	2,451,600	0.6887	0.146	0.146	0.148	0.146	0.150	16,577,267	0.1479	0.00%
1996-09-17	0	0.680	0.680	0.690	0.670	0.690	1,661,040	1,130,824	0.6808	0.146	0.146	0.148	0.144	0.148	7,734,692	0.1462	0.00%
1996-09-16	0	0.680	0.670	0.680	0.670	0.700	5,306,000	3,642,400	0.6865	0.146	0.144	0.146	0.144	0.150	24,707,578	0.1474	-1.45%
1996-09-13	0	0.690	0.680	0.690	0.680	0.690	2,861,383	1,973,871	0.6898	0.148	0.146	0.148	0.146	0.148	13,324,132	0.1481	1.47%
1996-09-12	0	0.680	0.670	0.680	0.680	0.710	16,842,000	11,561,040	0.6864	0.146	0.144	0.146	0.146	0.152	78,425,372	0.1474	-4.23%
1996-09-11	0	0.710	0.710	0.720	0.680	0.720	13,369,000	9,543,380	0.7138	0.152	0.152	0.155	0.146	0.155	62,253,224	0.1533	2.90%
1996-09-10	0	0.690	0.680	0.690	0.680	0.710	3,057,378	2,110,194	0.6902	0.148	0.146	0.148	0.146	0.152	14,236,789	0.1482	0.00%
1996-09-09	0	0.690	0.690	0.700	0.690	0.730	8,433,200	5,907,500	0.7005	0.148	0.148	0.150	0.148	0.157	39,269,496	0.1504	-4.17%
1996-09-06	0	0.720	0.720	0.730	0.650	0.730	30,690,276	21,560,179	0.7025	0.155	0.155	0.157	0.140	0.157	142,910,362	0.1509	10.77%
1996-09-05	0	0.650	0.640	0.650	0.640	0.650	2,420,000	1,572,900	0.6500	0.140	0.137	0.140	0.137	0.140	11,268,816	0.1396	0.00%
1996-09-04	0	0.650	0.640	0.650	0.640	0.660	4,836,000	3,138,440	0.6490	0.140	0.137	0.140	0.137	0.142	22,519,006	0.1394	3.17%
1996-09-03	0	0.630	0.630	0.640	0.620	0.640	7,545,000	4,800,590	0.6363	0.135	0.135	0.137	0.133	0.137	35,133,561	0.1366	0.00%
1996-09-02	0	0.630	0.620	0.630	0.630	0.630	3,154,400	1,987,248	0.6300	0.135	0.133	0.135	0.135	0.135	14,688,576	0.1353	0.00%
1996-08-30	0	0.630	0.620	0.630	0.620	0.630	1,650,000	1,037,800	0.6290	0.135	0.133	0.135	0.133	0.135	7,683,284	0.1351	-1.56%
1996-08-29	0	0.640	0.630	0.640	0.630	0.640	555,291	353,656	0.6369	0.137	0.135	0.137	0.135	0.137	2,585,732	0.1368	1.59%
1996-08-28	0	0.630	0.630	0.640	0.630	0.630	524,520	330,416	0.6299	0.135	0.135	0.137	0.135	0.135	2,442,446	0.1353	-1.56%
1996-08-27	0	0.640	0.630	0.640	0.630	0.650	2,147,040	1,374,683	0.6403	0.137	0.135	0.137	0.135	0.140	9,997,768	0.1375	-1.54%
1996-08-23	0	0.650	0.650	0.660	0.650	0.650	8,840,000	5,746,000	0.6500	0.140	0.140	0.142	0.140	0.140	41,163,775	0.1396	0.00%
1996-08-22	0	0.650	0.640	0.650	0.630	0.650	3,117,001	2,008,821	0.6445	0.140	0.137	0.140	0.135	0.140	14,514,426	0.1384	3.17%
1996-08-21	0	0.630	0.620	0.630	0.630	0.630	2,461,631	1,550,730	0.6300	0.135	0.133	0.135	0.135	0.135	11,462,672	0.1353	0.00%
1996-08-20	0	0.630	0.620	0.640	0.630	0.640	2,610,000	1,654,000	0.6337	0.135	0.133	0.137	0.135	0.137	12,153,558	0.1361	-1.56%
1996-08-19	0	0.640	0.630	0.640	0.630	0.640	2,074,277	1,316,078	0.6345	0.137	0.135	0.137	0.135	0.137	9,658,945	0.1363	0.00%
1996-08-16	0	0.640	0.630	0.640	0.630	0.650	2,399,000	1,522,590	0.6347	0.137	0.135	0.137	0.135	0.140	11,171,029	0.1363	-1.54%
1996-08-15	0	0.650	0.640	0.650	0.640	0.650	3,616,000	2,346,600	0.6489	0.140	0.137	0.140	0.137	0.140	16,838,033	0.1394	0.00%
1996-08-14	0	0.650	0.640	0.660	0.640	0.670	4,877,432	3,176,091	0.6512	0.140	0.137	0.142	0.137	0.144	22,711,936	0.1398	1.56%
1996-08-13	0	0.640	0.630	0.640	0.640	0.650	3,372,565	2,158,378	0.6400	0.137	0.135	0.137	0.137	0.140	15,704,469	0.1374	-1.54%
1996-08-12	0	0.650	0.640	0.650	0.640	0.660	1,900,000	1,233,140	0.6490	0.140	0.137	0.140	0.137	0.142	8,847,418	0.1394	0.00%
1996-08-09	0	0.650	0.650	0.660	0.640	0.660	5,981,689	3,915,227	0.6545	0.140	0.140	0.142	0.137	0.142	27,853,948	0.1406	-1.52%
1996-08-08	0	0.660	0.660	0.670	0.660	0.670	2,728,000	1,816,780	0.6660	0.142	0.142	0.144	0.142	0.144	12,703,029	0.1430	0.00%
1996-08-07	0	0.660	0.650	0.660	0.650	0.680	5,336,000	3,535,360	0.6625	0.142	0.140	0.142	0.140	0.146	24,847,274	0.1423	-2.94%
1996-08-06	0	0.680	0.670	0.680	0.670	0.680	1,170,400	790,244	0.6752	0.146	0.144	0.146	0.144	0.146	5,450,009	0.1450	1.49%
1996-08-05	0	0.670	0.670	0.680	0.670	0.690	1,316,000	888,580	0.6752	0.144	0.144	0.146	0.144	0.148	6,128,001	0.1450	-1.47%
1996-08-02	0	0.680	0.680	0.690	0.670	0.680	4,039,200	2,729,696	0.6758	0.146	0.146	0.148	0.144	0.146	18,808,679	0.1451	0.00%
1996-08-01	0	0.680	0.670	0.680	0.680	0.680	1,310,000	889,800	0.6792	0.146	0.144	0.146	0.146	0.146	6,100,062	0.1459	0.00%
1996-07-31	0	0.680	0.670	0.680	0.660	0.680	7,748,000	5,151,660	0.6649	0.146	0.144	0.146	0.142	0.146	36,078,838	0.1428	3.03%
1996-07-30	0	0.660	0.650	0.660	0.650	0.660	3,037,800	1,997,602	0.6576	0.142	0.140	0.142	0.140	0.142	14,145,624	0.1412	0.00%
1996-07-29	0	0.660	0.660	0.670	0.660	0.670	4,570,000	3,022,600	0.6614	0.142	0.142	0.144	0.142	0.144	21,280,368	0.1420	-1.49%
1996-07-26	0	0.670	0.670	0.680	0.670	0.690	7,101,720	4,826,906	0.6797	0.144	0.144	0.146	0.144	0.148	33,069,412	0.1460	-1.47%
1996-07-25	0	0.680	0.670	0.680	0.670	0.690	3,380,000	2,306,100	0.6823	0.146	0.144	0.146	0.144	0.148	15,739,090	0.1465	0.00%
1996-07-24	0	0.680	0.670	0.680	0.680	0.710	6,370,000	4,391,420	0.6894	0.146	0.144	0.146	0.146	0.152	29,662,132	0.1480	-4.23%
1996-07-23	0	0.710	0.700	0.710	0.700	0.720	10,764,000	7,659,820	0.7116	0.152	0.150	0.152	0.150	0.155	50,122,949	0.1528	1.43%
1996-07-22	0	0.700	0.700	0.710	0.700	0.720	5,939,000	4,216,200	0.7099	0.150	0.150	0.152	0.150	0.155	27,655,165	0.1525	-1.41%
1996-07-19	0	0.710	0.700	0.710	0.690	0.720	7,077,000	4,956,980	0.7004	0.152	0.150	0.152	0.148	0.155	32,954,302	0.1504	0.00%
1996-07-18	0	0.710	0.700	0.710	0.700	0.740	11,370,000	8,066,500	0.7095	0.152	0.150	0.152	0.150	0.159	52,944,810	0.1524	0.00%
1996-07-17	0	0.710	0.700	0.710	0.710	0.760	37,242,000	27,535,560	0.7394	0.152	0.150	0.152	0.152	0.163	173,418,698	0.1588	-1.39%
1996-07-16	0	0.720	0.710	0.720	0.700	0.720	13,020,815	9,312,250	0.7152	0.155	0.152	0.155	0.150	0.155	60,631,888	0.1536	-1.37%
1996-07-15	0	0.730	0.720	0.730	0.690	0.750	27,533,828	19,971,742	0.7254	0.157	0.155	0.157	0.148	0.161	128,212,250	0.1558	7.35%
1996-07-12	0	0.680	0.680	0.690	0.680	0.730	32,435,200	22,905,708	0.7062	0.146	0.146	0.148	0.146	0.157	151,035,663	0.1517	-1.45%
1996-07-11	0	0.690	0.690	0.700	0.650	0.690	10,545,280	7,104,728	0.6737	0.148	0.148	0.150	0.140	0.148	49,104,472	0.1447	6.15%
1996-07-10	0	0.650	0.650	0.660	0.650	0.670	4,646,000	3,062,200	0.6591	0.140	0.140	0.142	0.140	0.144	21,634,264	0.1415	0.00%
1996-07-09	0	0.650	0.650	0.660	0.650	0.660	2,681,000	1,756,570	0.6552	0.140	0.140	0.142	0.140	0.142	12,484,172	0.1407	1.56%
1996-07-08	0	0.640	0.640	0.650	0.630	0.650	7,160,000	4,558,500	0.6367	0.137	0.137	0.140	0.135	0.140	33,340,795	0.1367	-3.03%
1996-07-05	0	0.660	0.660	0.670	0.660	0.670	4,013,442	2,653,585	0.6612	0.142	0.142	0.144	0.142	0.144	18,688,735	0.1420	-1.49%
1996-07-04	0	0.670	0.660	0.670	0.660	0.680	7,920,000	5,283,300	0.6671	0.144	0.142	0.144	0.142	0.146	36,879,762	0.1433	0.00%
1996-07-03	0	0.670	0.670	0.680	0.670	0.680	6,710,000	4,510,060	0.6721	0.144	0.144	0.146	0.144	0.146	31,245,354	0.1443	-1.47%
1996-07-02	0	0.680	0.670	0.680	0.660	0.690	14,396,840	9,776,281	0.6791	0.146	0.144	0.146	0.142	0.148	67,039,398	0.1458	3.03%
1996-07-01	0	0.660	0.660	0.670	0.660	0.670	4,182,000	2,798,040	0.6691	0.142	0.142	0.144	0.142	0.144	19,473,632	0.1437	-1.49%
1996-06-28	0	0.670	0.670	0.680	0.670	0.680	10,309,400	6,943,216	0.6735	0.144	0.144	0.146	0.144	0.146	48,006,088	0.1446	0.00%
1996-06-27	0	0.670	0.670	0.680	0.670	0.690	14,155,560	9,582,562	0.6769	0.144	0.144	0.146	0.144	0.148	65,915,869	0.1454	-2.90%
1996-06-26	0	0.690	0.680	0.690	0.660	0.720	65,063,178	45,144,518	0.6939	0.148	0.146	0.148	0.142	0.155	302,969,004	0.1490	2.99%
1996-06-25	0	0.670	0.660	0.670	0.610	0.670	39,989,791	25,986,718	0.6498	0.144	0.142	0.144	0.131	0.144	186,213,885	0.1396	8.06%
1996-06-24	0	0.620	0.610	0.620	0.600	0.620	3,820,000	2,329,220	0.6097	0.133	0.131	0.133	0.129	0.133	17,787,966	0.1309	1.64%
1996-06-21	0	0.610	0.600	0.610	0.600	0.610	2,714,000	1,655,500	0.6100	0.131	0.129	0.131	0.129	0.131	12,637,838	0.1310	0.00%
1996-06-19	0	0.610	0.600	0.610	0.600	0.610	3,132,000	1,886,600	0.6024	0.131	0.129	0.131	0.129	0.131	14,584,269	0.1294	0.00%
1996-06-18	0	0.610	0.610	0.620	0.610	0.630	5,484,000	3,384,480	0.6172	0.131	0.131	0.133	0.131	0.135	25,536,441	0.1325	-1.61%
1996-06-14	0	0.620	0.610	0.620	0.610	0.630	14,076,000	8,785,180	0.6241	0.133	0.131	0.133	0.131	0.135	65,545,395	0.1340	3.33%
1996-06-13	0	0.600	0.600	0.610	0.600	0.610	5,466,000	3,307,400	0.6051	0.129	0.129	0.131	0.129	0.131	25,452,624	0.1299	1.69%
1996-06-12	0	0.590	0.590	0.600	0.590	0.600	2,512,000	1,499,200	0.5968	0.127	0.127	0.129	0.127	0.129	11,697,217	0.1282	-1.67%
1996-06-11	0	0.600	0.590	0.600	0.600	0.620	5,050,000	3,065,360	0.6070	0.129	0.127	0.129	0.129	0.133	23,515,505	0.1304	-3.23%
1996-06-10	0	0.620	0.610	0.620	0.620	0.630	4,530,000	2,821,600	0.6229	0.133	0.131	0.133	0.133	0.135	21,094,106	0.1338	0.00%
1996-06-07	0	0.620	0.620	0.630	0.610	0.630	7,782,000	4,862,440	0.6248	0.133	0.133	0.135	0.131	0.135	36,237,160	0.1342	0.00%
1996-06-06	0	0.620	0.610	0.630	0.620	0.630	8,764,000	5,477,400	0.6250	0.133	0.131	0.135	0.133	0.135	40,809,878	0.1342	0.00%
1996-06-05	0	0.620	0.620	0.630	0.620	0.640	23,418,000	14,673,140	0.6266	0.133	0.133	0.135	0.133	0.137	109,046,750	0.1346	1.64%
1996-06-04	0	0.610	0.610	0.620	0.600	0.650	41,756,155	25,994,411	0.6225	0.131	0.131	0.133	0.129	0.140	194,439,022	0.1337	3.39%
1996-06-03	0	0.590	0.590	0.600	0.580	0.590	17,124,200	10,059,768	0.5875	0.127	0.127	0.129	0.125	0.127	79,739,447	0.1262	1.72%
1996-05-31	0	0.580	0.580	0.590	0.580	0.600	7,310,000	4,327,460	0.5920	0.125	0.125	0.127	0.125	0.129	34,039,275	0.1271	0.00%
1996-05-30	0	0.580	0.580	0.590	0.580	0.610	21,014,000	12,530,900	0.5963	0.125	0.125	0.127	0.125	0.131	97,852,439	0.1281	-4.92%
1996-05-29	0	0.610	0.600	0.610	0.570	0.610	52,966,656	31,811,513	0.6006	0.131	0.129	0.131	0.122	0.131	246,641,119	0.1290	7.02%
1996-05-28	0	0.570	0.570	0.580	0.570	0.570	4,876,750	2,779,695	0.5700	0.122	0.122	0.125	0.122	0.122	22,708,760	0.1224	1.79%
1996-05-27	0	0.560	0.560	0.570	0.560	0.570	2,036,520	1,156,200	0.5677	0.120	0.120	0.122	0.120	0.122	9,483,128	0.1219	-1.75%
1996-05-24	0	0.570	0.560	0.570	0.570	0.570	1,832,120	1,044,181	0.5699	0.122	0.120	0.122	0.122	0.122	8,531,332	0.1224	0.00%
1996-05-23	0	0.570	0.560	0.570	0.560	0.570	6,436,000	3,660,620	0.5688	0.122	0.120	0.122	0.120	0.122	29,969,463	0.1221	0.00%
1996-05-22	0	0.570	0.560	0.570	0.560	0.570	4,022,000	2,264,940	0.5631	0.122	0.120	0.122	0.120	0.122	18,728,586	0.1209	0.00%
1996-05-21	0	0.570	0.560	0.570	0.560	0.580	4,744,200	2,704,082	0.5700	0.122	0.120	0.122	0.120	0.125	22,091,536	0.1224	0.00%
1996-05-20	0	0.570	0.560	0.570	0.560	0.580	3,046,200	1,722,600	0.5655	0.122	0.120	0.122	0.120	0.125	14,184,739	0.1214	0.00%
1996-05-17	0	0.570	0.560	0.570	0.560	0.580	15,456,600	8,873,360	0.5741	0.122	0.120	0.122	0.120	0.125	71,974,208	0.1233	1.79%
1996-05-16	0	0.560	0.550	0.560	0.550	0.560	2,419,380	1,352,890	0.5592	0.120	0.118	0.120	0.118	0.120	11,265,929	0.1201	1.82%
1996-05-15	0	0.550	0.550	0.560	0.550	0.560	4,101,675	2,272,138	0.5540	0.118	0.118	0.120	0.118	0.120	19,099,596	0.1190	1.85%
1996-05-14	0	0.540	0.540	0.550	0.540	0.550	3,600,000	1,974,800	0.5486	0.116	0.116	0.118	0.116	0.118	16,763,528	0.1178	0.00%
1996-05-13	0	0.540	0.530	0.540	0.540	0.550	2,260,000	1,234,900	0.5464	0.116	0.114	0.116	0.116	0.118	10,523,770	0.1173	0.00%
1996-05-10	0	0.540	0.540	0.550	0.540	0.550	3,252,362	1,770,961	0.5445	0.116	0.116	0.118	0.116	0.118	15,144,739	0.1169	-1.82%
1996-05-09	0	0.550	0.540	0.550	0.550	0.570	8,973,630	5,001,064	0.5573	0.118	0.116	0.118	0.118	0.122	41,786,027	0.1197	0.00%
1996-05-08	0	0.550	0.540	0.550	0.540	0.560	7,080,000	3,901,600	0.5511	0.118	0.116	0.118	0.116	0.120	32,968,272	0.1183	-1.79%
1996-05-07	0	0.560	0.560	0.570	0.520	0.570	27,063,445	15,093,344	0.5577	0.120	0.120	0.122	0.112	0.122	126,021,895	0.1198	7.69%
1996-05-06	0	0.520	0.520	0.530	0.510	0.520	3,310,000	1,719,000	0.5193	0.112	0.112	0.114	0.110	0.112	15,413,133	0.1115	0.00%
1996-05-03	0	0.520	0.510	0.520	0.500	0.520	5,370,000	2,787,800	0.5191	0.112	0.110	0.112	0.107	0.112	25,005,596	0.1115	0.00%
1996-05-02	0	0.520	0.510	0.520	0.500	0.530	3,447,000	1,774,110	0.5147	0.112	0.110	0.112	0.107	0.114	16,051,078	0.1105	4.00%
1996-05-01	0	0.500	0.500	0.510	0.500	0.510	2,070,000	1,052,800	0.5086	0.107	0.107	0.110	0.107	0.110	9,639,029	0.1092	-1.96%
1996-04-30	0	0.510	0.500	0.520	0.500	0.510	2,644,000	1,335,900	0.5053	0.110	0.107	0.112	0.107	0.110	12,311,880	0.1085	2.00%
1996-04-29	0	0.500	0.500	0.510	0.495	0.510	6,116,191	3,074,096	0.5026	0.107	0.107	0.110	0.106	0.110	28,480,261	0.1079	-3.85%
1996-04-26	0	0.520	0.510	0.520	0.500	0.530	13,744,000	7,046,840	0.5127	0.112	0.110	0.112	0.107	0.114	63,999,425	0.1101	-1.89%
1996-04-25	0	0.530	0.530	0.540	0.530	0.530	1,534,000	813,020	0.5300	0.114	0.114	0.116	0.114	0.114	7,143,126	0.1138	0.00%
1996-04-24	0	0.530	0.530	0.540	0.530	0.530	1,220,000	646,600	0.5300	0.114	0.114	0.116	0.114	0.114	5,680,973	0.1138	0.00%
1996-04-23	0	0.530	0.530	0.540	0.530	0.540	2,578,000	1,367,440	0.5304	0.114	0.114	0.116	0.114	0.116	12,004,549	0.1139	-1.85%
1996-04-22	0	0.540	0.530	0.540	0.530	0.550	5,874,000	3,141,840	0.5349	0.116	0.114	0.116	0.114	0.118	27,352,490	0.1149	1.89%
1996-04-19	0	0.530	0.530	0.540	0.530	0.540	791,008	423,394	0.5353	0.114	0.114	0.116	0.114	0.116	3,683,357	0.1149	-1.85%
1996-04-18	0	0.540	0.530	0.540	0.530	0.540	942,600	504,648	0.5354	0.116	0.114	0.116	0.114	0.116	4,389,250	0.1150	1.89%
1996-04-17	0	0.530	0.530	0.540	0.530	0.540	1,124,000	606,100	0.5392	0.114	0.114	0.116	0.114	0.116	5,233,946	0.1158	-1.85%
1996-04-16	0	0.540	0.530	0.550	0.530	0.550	2,404,216	1,307,144	0.5437	0.116	0.114	0.118	0.114	0.118	11,195,317	0.1168	0.00%
1996-04-15	0	0.540	0.540	0.550	0.540	0.540	1,150,000	621,500	0.5404	0.116	0.116	0.118	0.116	0.116	5,355,016	0.1161	0.00%
1996-04-12	0	0.540	0.530	0.540	0.530	0.540	900,000	478,400	0.5316	0.116	0.114	0.116	0.114	0.116	4,190,882	0.1142	0.00%
1996-04-11	0	0.540	0.530	0.540	0.530	0.540	2,601,000	1,391,580	0.5350	0.116	0.114	0.116	0.114	0.116	12,111,649	0.1149	-1.82%
1996-04-10	0	0.550	0.540	0.550	0.540	0.550	1,796,000	973,440	0.5420	0.118	0.116	0.118	0.116	0.118	8,363,138	0.1164	0.00%
1996-04-09	0	0.550	0.540	0.550	0.530	0.550	2,872,000	1,549,680	0.5396	0.118	0.116	0.118	0.114	0.118	13,373,570	0.1159	0.00%
1996-04-03	0	0.550	0.540	0.550	0.540	0.550	1,670,077	912,198	0.5462	0.118	0.116	0.118	0.116	0.118	7,776,773	0.1173	-1.79%
1996-04-02	0	0.560	0.550	0.560	0.540	0.560	1,552,012	851,388	0.5486	0.120	0.118	0.120	0.116	0.120	7,226,999	0.1178	3.70%
1996-04-01	0	0.540	0.530	0.540	0.530	0.540	3,338,000	1,798,440	0.5388	0.116	0.114	0.116	0.114	0.116	15,543,516	0.1157	-1.82%
1996-03-29	0	0.550	0.540	0.550	0.540	0.550	1,320,000	719,300	0.5449	0.118	0.116	0.118	0.116	0.118	6,146,627	0.1170	1.85%
1996-03-28	0	0.540	0.540	0.560	0.540	0.550	2,680,000	1,469,920	0.5485	0.116	0.116	0.120	0.116	0.118	12,479,515	0.1178	-1.82%
1996-03-27	0	0.550	0.550	0.560	0.550	0.560	1,400,000	776,300	0.5545	0.118	0.118	0.120	0.118	0.120	6,519,150	0.1191	0.00%
1996-03-26	0	0.550	0.540	0.560	0.550	0.570	2,880,000	1,601,700	0.5561	0.118	0.116	0.120	0.118	0.122	13,410,822	0.1194	-1.79%
1996-03-25	0	0.560	0.560	0.570	0.560	0.570	3,317,000	1,889,170	0.5695	0.120	0.120	0.122	0.120	0.122	15,445,729	0.1223	-1.75%
1996-03-22	0	0.570	0.560	0.570	0.560	0.600	3,380,912	1,924,056	0.5691	0.122	0.120	0.122	0.120	0.129	15,743,337	0.1222	-1.72%
1996-03-21	0	0.580	0.570	0.580	0.560	0.580	6,926,000	3,978,920	0.5745	0.125	0.122	0.125	0.120	0.125	32,251,165	0.1234	1.75%
1996-03-20	0	0.570	0.560	0.570	0.540	0.580	7,796,000	4,370,420	0.5606	0.122	0.120	0.122	0.116	0.125	36,302,351	0.1204	3.64%
1996-03-19	0	0.550	0.550	0.560	0.550	0.560	5,776,000	3,178,800	0.5503	0.118	0.118	0.120	0.118	0.120	26,896,150	0.1182	1.85%
1996-03-18	0	0.540	0.530	0.540	0.540	0.550	2,714,155	1,475,096	0.5435	0.116	0.114	0.116	0.116	0.118	12,638,559	0.1167	0.00%
1996-03-15	0	0.540	0.530	0.550	0.530	0.550	9,584,000	5,228,960	0.5456	0.116	0.114	0.118	0.114	0.118	44,628,237	0.1172	1.89%
1996-03-14	0	0.530	0.530	0.540	0.520	0.540	7,757,000	4,084,690	0.5266	0.114	0.114	0.116	0.112	0.116	36,120,747	0.1131	3.92%
1996-03-13	0	0.510	0.510	0.520	0.510	0.530	5,400,000	2,804,200	0.5193	0.110	0.110	0.112	0.110	0.114	25,145,292	0.1115	-3.77%
1996-03-12	0	0.530	0.530	0.540	0.530	0.550	12,850,000	6,861,200	0.5339	0.114	0.114	0.116	0.114	0.118	59,836,482	0.1147	3.92%
1996-03-11	0	0.510	0.510	0.520	0.495	0.550	34,241,600	17,820,752	0.5204	0.110	0.110	0.112	0.106	0.118	159,447,229	0.1118	-15.00%
1996-03-08	0	0.600	0.590	0.600	0.600	0.620	9,416,000	5,714,740	0.6069	0.129	0.127	0.129	0.129	0.133	43,845,939	0.1303	-1.64%
1996-03-07	0	0.610	0.600	0.610	0.600	0.630	24,786,520	15,329,811	0.6185	0.131	0.129	0.131	0.129	0.135	115,419,312	0.1328	-1.61%
1996-03-06	0	0.620	0.610	0.620	0.610	0.640	33,128,520	20,593,542	0.6216	0.133	0.131	0.133	0.131	0.137	154,264,132	0.1335	1.64%
1996-03-05	0	0.610	0.610	0.620	0.590	0.630	37,746,973	23,090,155	0.6117	0.131	0.131	0.133	0.127	0.135	175,770,123	0.1314	3.39%
1996-03-04	0	0.590	0.580	0.590	0.580	0.600	21,144,904	12,627,697	0.5972	0.127	0.125	0.127	0.125	0.129	98,461,998	0.1282	1.72%
1996-03-01	0	0.580	0.570	0.590	0.570	0.590	6,668,000	3,840,960	0.5760	0.125	0.122	0.127	0.122	0.127	31,049,779	0.1237	1.75%
1996-02-29	0	0.570	0.560	0.570	0.560	0.580	3,681,000	2,099,910	0.5705	0.122	0.120	0.122	0.120	0.125	17,140,707	0.1225	-1.72%
1996-02-28	0	0.580	0.580	0.590	0.560	0.590	7,217,000	4,155,340	0.5758	0.125	0.125	0.127	0.120	0.127	33,606,217	0.1236	3.57%
1996-02-27	0	0.560	0.560	0.570	0.560	0.570	2,037,000	1,149,060	0.5641	0.120	0.120	0.122	0.120	0.122	9,485,363	0.1211	0.00%
1996-02-26	0	0.560	0.550	0.560	0.550	0.560	1,824,312	1,021,196	0.5598	0.120	0.118	0.120	0.118	0.120	8,494,974	0.1202	-1.75%
1996-02-23	0	0.570	0.560	0.570	0.560	0.570	2,741,125	1,542,923	0.5629	0.122	0.120	0.122	0.120	0.122	12,764,146	0.1209	1.79%
1996-02-22	0	0.560	0.550	0.560	0.560	0.570	1,501,262	848,431	0.5651	0.120	0.118	0.120	0.120	0.122	6,990,680	0.1214	-3.45%
1996-02-16	0	0.580	0.580	0.590	0.570	0.600	8,806,600	5,118,020	0.5812	0.125	0.125	0.127	0.122	0.129	41,008,246	0.1248	1.75%
1996-02-15	0	0.570	0.560	0.570	0.570	0.570	3,950,000	2,251,500	0.5700	0.122	0.120	0.122	0.122	0.122	18,393,316	0.1224	1.79%
1996-02-14	0	0.560	0.560	0.570	0.560	0.570	2,350,000	1,326,100	0.5643	0.120	0.120	0.122	0.120	0.122	10,942,859	0.1212	1.82%
1996-02-13	0	0.550	0.550	0.560	0.550	0.570	11,534,400	6,486,220	0.5623	0.118	0.118	0.120	0.118	0.122	53,710,344	0.1208	0.00%
1996-02-12	0	0.550	0.550	0.560	0.550	0.570	3,738,400	2,090,300	0.5591	0.118	0.118	0.120	0.118	0.122	17,407,993	0.1201	-1.79%
1996-02-09	0	0.560	0.560	0.570	0.560	0.580	7,433,391	4,233,349	0.5695	0.120	0.120	0.122	0.120	0.125	34,613,850	0.1223	-1.75%
1996-02-08	0	0.570	0.570	0.580	0.570	0.590	2,058,000	1,187,380	0.5770	0.122	0.122	0.125	0.122	0.127	9,583,150	0.1239	-1.72%
1996-02-07	0	0.580	0.580	0.590	0.580	0.590	5,244,000	3,084,460	0.5882	0.125	0.125	0.127	0.125	0.127	24,418,873	0.1263	0.00%
1996-02-06	0	0.580	0.580	0.590	0.580	0.600	11,889,542	6,989,214	0.5878	0.125	0.125	0.127	0.125	0.129	55,364,075	0.1262	-3.33%
1996-02-05	0	0.600	0.600	0.610	0.590	0.610	15,431,408	9,259,246	0.6000	0.129	0.129	0.131	0.127	0.131	71,856,900	0.1289	-1.64%
1996-02-02	0	0.610	0.600	0.610	0.580	0.610	15,830,000	9,420,620	0.5951	0.131	0.129	0.131	0.125	0.131	73,712,958	0.1278	5.17%
1996-02-01	0	0.580	0.580	0.590	0.570	0.590	3,632,000	2,106,160	0.5799	0.125	0.125	0.127	0.122	0.127	16,912,537	0.1245	-1.69%
1996-01-31	0	0.590	0.580	0.590	0.580	0.600	5,933,440	3,524,309	0.5940	0.127	0.125	0.127	0.125	0.129	27,629,275	0.1276	-1.67%
1996-01-30	0	0.600	0.590	0.600	0.580	0.600	5,762,000	3,368,560	0.5846	0.129	0.127	0.129	0.125	0.129	26,830,958	0.1255	3.45%
1996-01-29	0	0.580	0.570	0.580	0.570	0.580	3,299,424	1,910,900	0.5792	0.125	0.122	0.125	0.122	0.125	15,363,885	0.1244	0.00%
1996-01-26	0	0.580	0.570	0.580	0.570	0.590	3,890,000	2,266,100	0.5825	0.125	0.122	0.125	0.122	0.127	18,113,923	0.1251	-1.69%
1996-01-25	0	0.590	0.580	0.590	0.580	0.600	10,295,252	6,089,291	0.5915	0.127	0.125	0.127	0.125	0.129	47,940,207	0.1270	0.00%
1996-01-24	0	0.590	0.580	0.590	0.580	0.610	12,190,232	7,246,125	0.5944	0.127	0.125	0.127	0.125	0.131	56,764,249	0.1277	-4.84%
1996-01-23	0	0.620	0.610	0.620	0.600	0.630	27,920,000	17,193,740	0.6158	0.133	0.131	0.133	0.129	0.135	130,010,474	0.1322	3.33%
1996-01-22	0	0.600	0.600	0.610	0.600	0.620	32,221,252	19,526,698	0.6060	0.129	0.129	0.131	0.129	0.133	150,039,407	0.1301	3.45%
1996-01-19	0	0.580	0.570	0.580	0.560	0.590	7,602,000	4,380,900	0.5763	0.125	0.122	0.125	0.120	0.127	35,398,984	0.1238	1.75%
1996-01-18	0	0.570	0.560	0.570	0.560	0.590	10,958,000	6,377,660	0.5820	0.122	0.120	0.122	0.120	0.127	51,026,317	0.1250	0.00%
1996-01-17	0	0.570	0.560	0.570	0.560	0.600	9,804,000	5,779,900	0.5895	0.122	0.120	0.122	0.120	0.129	45,652,675	0.1266	-5.00%
1996-01-16	0	0.600	0.600	0.610	0.590	0.610	25,991,752	15,597,109	0.6001	0.129	0.129	0.131	0.127	0.131	121,031,518	0.1289	-1.64%
1996-01-15	0	0.610	0.600	0.610	0.570	0.610	52,315,440	30,669,970	0.5863	0.131	0.129	0.131	0.122	0.131	243,608,708	0.1259	8.93%
1996-01-12	0	0.560	0.550	0.560	0.530	0.570	28,868,320	16,031,820	0.5553	0.120	0.118	0.120	0.114	0.122	134,426,359	0.1193	5.66%
1996-01-11	0	0.530	0.520	0.530	0.510	0.530	2,580,000	1,340,400	0.5195	0.114	0.112	0.114	0.110	0.114	12,013,862	0.1116	1.92%
1996-01-10	0	0.520	0.520	0.530	0.520	0.520	1,480,000	769,600	0.5200	0.112	0.112	0.114	0.112	0.112	6,891,673	0.1117	-1.89%
1996-01-09	0	0.530	0.520	0.530	0.520	0.540	1,872,000	997,360	0.5328	0.114	0.112	0.114	0.112	0.116	8,717,035	0.1144	0.00%
1996-01-08	0	0.530	0.530	0.540	0.530	0.540	3,041,319	1,640,753	0.5395	0.114	0.114	0.116	0.114	0.116	14,162,010	0.1159	-1.85%
1996-01-05	0	0.540	0.530	0.540	0.520	0.550	4,246,000	2,256,060	0.5313	0.116	0.114	0.116	0.112	0.118	19,771,650	0.1141	3.85%
1996-01-04	0	0.520	0.520	0.540	0.520	0.550	4,872,000	2,633,640	0.5406	0.112	0.112	0.116	0.112	0.118	22,686,641	0.1161	-1.89%
1996-01-03	0	0.530	0.530	0.540	0.500	0.540	6,543,440	3,391,828	0.5184	0.114	0.114	0.116	0.107	0.116	30,469,761	0.1113	3.92%
1996-01-02	0	0.510	0.500	0.510	0.500	0.510	2,310,000	1,166,000	0.5048	0.110	0.107	0.110	0.107	0.110	10,756,597	0.1084	2.00%
1995-12-29	0	0.500	0.495	0.510	0.495	0.500	2,060,000	1,029,750	0.4999	0.107	0.106	0.110	0.106	0.107	9,592,463	0.1073	0.00%
1995-12-28	0	0.500	0.500	0.510	0.500	0.500	448,000	224,000	0.5000	0.107	0.107	0.110	0.107	0.107	2,086,128	0.1074	0.00%
1995-12-27	0	0.500	0.500	0.510	0.500	0.510	670,000	336,000	0.5015	0.107	0.107	0.110	0.107	0.110	3,119,879	0.1077	0.00%
1995-12-22	0	0.500	0.500	0.510	0.500	0.500	940,000	470,000	0.5000	0.107	0.107	0.110	0.107	0.107	4,377,143	0.1074	1.01%
1995-12-21	0	0.495	0.500	0.510	0.495	0.500	614,000	306,300	0.4989	0.106	0.107	0.110	0.106	0.107	2,859,113	0.1071	-1.00%
1995-12-20	0	0.500	0.500	0.510	0.500	0.510	1,144,069	577,835	0.5051	0.107	0.107	0.110	0.107	0.110	5,327,398	0.1085	2.04%
1995-12-19	0	0.490	0.490	0.500	0.490	0.500	380,000	188,100	0.4950	0.105	0.105	0.107	0.105	0.107	1,769,484	0.1063	-2.00%
1995-12-18	0	0.500	0.500	0.510	0.495	0.500	760,000	378,800	0.4984	0.107	0.107	0.110	0.106	0.107	3,538,967	0.1070	0.00%
1995-12-15	0	0.500	0.500	0.510	0.495	0.500	949,040	474,389	0.4999	0.107	0.107	0.110	0.106	0.107	4,419,239	0.1073	0.00%
1995-12-14	0	0.500	0.495	0.510	0.500	0.500	1,764,722	882,339	0.5000	0.107	0.106	0.110	0.107	0.107	8,217,491	0.1074	0.00%
1995-12-13	0	0.500	0.500	0.510	0.500	0.520	1,285,523	656,916	0.5110	0.107	0.107	0.110	0.107	0.112	5,986,084	0.1097	-3.85%
1995-12-12	0	0.520	0.510	0.520	0.520	0.520	641,320	333,420	0.5199	0.112	0.110	0.112	0.112	0.112	2,986,329	0.1116	1.96%
1995-12-11	0	0.510	0.510	0.520	0.510	0.520	771,000	393,670	0.5106	0.110	0.110	0.112	0.110	0.112	3,590,189	0.1097	-3.77%
1995-12-08	0	0.530	0.510	0.530	0.520	0.530	582,000	303,640	0.5217	0.114	0.110	0.114	0.112	0.114	2,710,104	0.1120	1.92%
1995-12-07	0	0.520	0.520	0.530	0.520	0.530	1,054,944	548,824	0.5202	0.112	0.112	0.114	0.112	0.114	4,912,384	0.1117	0.00%
1995-12-06	0	0.520	0.520	0.530	0.520	0.530	997,752	528,038	0.5292	0.112	0.112	0.114	0.112	0.114	4,646,068	0.1137	-3.70%
1995-12-05	0	0.540	0.520	0.540	0.520	0.540	3,302,599	1,750,908	0.5302	0.116	0.112	0.116	0.112	0.116	15,378,670	0.1139	0.00%
1995-12-04	0	0.540	0.530	0.540	0.530	0.540	2,734,000	1,464,480	0.5357	0.116	0.114	0.116	0.114	0.116	12,730,968	0.1150	0.00%
1995-12-01	0	0.540	0.530	0.540	0.530	0.550	3,366,000	1,810,360	0.5378	0.116	0.114	0.116	0.114	0.118	15,673,899	0.1155	0.00%
1995-11-30	0	0.540	0.540	0.550	0.520	0.540	3,672,155	1,955,980	0.5327	0.116	0.116	0.118	0.112	0.116	17,099,520	0.1144	1.89%
1995-11-29	0	0.530	0.520	0.540	0.530	0.530	1,833,520	971,690	0.5300	0.114	0.112	0.116	0.114	0.114	8,537,851	0.1138	0.00%
1995-11-28	0	0.530	0.520	0.530	0.520	0.540	4,330,249	2,289,597	0.5287	0.114	0.112	0.114	0.112	0.116	20,163,959	0.1135	1.92%
1995-11-27	0	0.520	0.520	0.530	0.520	0.520	1,264,000	657,280	0.5200	0.112	0.112	0.114	0.112	0.112	5,885,861	0.1117	0.00%
1995-11-24	0	0.520	0.510	0.520	0.510	0.530	1,310,000	680,300	0.5193	0.112	0.110	0.112	0.110	0.114	6,100,062	0.1115	0.00%
1995-11-23	0	0.520	0.510	0.520	0.510	0.520	898,000	463,180	0.5158	0.112	0.110	0.112	0.110	0.112	4,181,569	0.1108	0.00%
1995-11-22	0	0.520	0.520	0.530	0.500	0.530	2,362,080	1,227,178	0.5195	0.112	0.112	0.114	0.107	0.114	10,999,110	0.1116	4.00%
1995-11-21	0	0.500	0.500	0.510	0.500	0.500	1,380,000	690,000	0.5000	0.107	0.107	0.110	0.107	0.107	6,426,019	0.1074	0.00%
1995-11-20	0	0.500	0.500	0.510	0.490	0.510	1,310,000	651,100	0.4970	0.107	0.107	0.110	0.105	0.110	6,100,062	0.1067	-1.96%
1995-11-17	0	0.510	0.510	0.520	0.495	0.510	1,574,060	794,678	0.5049	0.110	0.110	0.112	0.106	0.110	7,329,666	0.1084	2.00%
1995-11-16	0	0.500	0.500	0.510	0.500	0.530	4,724,524	2,408,616	0.5098	0.107	0.107	0.110	0.107	0.114	21,999,914	0.1095	-5.66%
1995-11-15	0	0.530	0.520	0.540	0.520	0.530	1,546,550	819,539	0.5299	0.114	0.112	0.116	0.112	0.114	7,201,565	0.1138	0.00%
1995-11-14	0	0.530	0.520	0.530	0.520	0.530	1,800,986	953,973	0.5297	0.114	0.112	0.114	0.112	0.114	8,386,355	0.1138	-1.85%
1995-11-13	0	0.540	0.530	0.540	0.530	0.540	1,830,000	986,000	0.5388	0.116	0.114	0.116	0.114	0.116	8,521,460	0.1157	0.00%
1995-11-10	0	0.540	0.530	0.540	0.530	0.550	7,087,000	3,826,860	0.5400	0.116	0.114	0.116	0.114	0.118	33,000,868	0.1160	1.89%
1995-11-09	0	0.530	0.530	0.540	0.530	0.540	2,148,000	1,148,520	0.5347	0.114	0.114	0.116	0.114	0.116	10,002,238	0.1148	0.00%
1995-11-08	0	0.530	0.530	0.540	0.530	0.540	1,279,097	687,567	0.5375	0.114	0.114	0.116	0.114	0.116	5,956,161	0.1154	-1.85%
1995-11-07	0	0.540	0.540	0.550	0.540	0.550	450,000	244,100	0.5424	0.116	0.116	0.118	0.116	0.118	2,095,441	0.1165	0.00%
1995-11-06	0	0.540	0.540	0.550	0.540	0.550	1,040,000	571,900	0.5499	0.116	0.116	0.118	0.116	0.118	4,842,797	0.1181	-3.57%
1995-11-03	0	0.560	0.550	0.560	0.550	0.560	1,573,600	872,620	0.5545	0.120	0.118	0.120	0.118	0.120	7,327,524	0.1191	-1.75%
1995-11-02	0	0.570	0.550	0.570	0.550	0.570	760,000	424,900	0.5591	0.122	0.118	0.122	0.118	0.122	3,538,967	0.1201	1.79%
1995-10-31	0	0.560	0.550	0.560	0.550	0.560	874,000	480,800	0.5501	0.120	0.118	0.120	0.118	0.120	4,069,812	0.1181	0.00%
1995-10-30	0	0.560	0.550	0.560	0.560	0.560	2,021,592	1,131,996	0.5600	0.120	0.118	0.120	0.120	0.120	9,413,615	0.1203	0.00%
1995-10-27	0	0.560	0.550	0.560	0.550	0.560	586,000	326,700	0.5575	0.120	0.118	0.120	0.118	0.120	2,728,730	0.1197	1.82%
1995-10-26	0	0.550	0.550	0.560	0.550	0.560	1,930,000	1,075,100	0.5570	0.118	0.118	0.120	0.118	0.120	8,987,114	0.1196	-3.51%
1995-10-25	0	0.570	0.560	0.570	0.560	0.570	3,464,621	1,923,671	0.5552	0.122	0.120	0.122	0.120	0.122	16,133,131	0.1192	0.00%
1995-10-24	0	0.570	0.560	0.570	0.570	0.570	950,000	541,500	0.5700	0.122	0.120	0.122	0.122	0.122	4,423,709	0.1224	0.00%
1995-10-23	0	0.570	0.570	0.580	0.560	0.580	1,677,689	963,725	0.5744	0.122	0.122	0.125	0.120	0.125	7,812,219	0.1234	0.00%
1995-10-20	0	0.570	0.560	0.570	0.570	0.600	1,936,000	1,115,660	0.5763	0.122	0.120	0.122	0.122	0.129	9,015,053	0.1238	-1.72%
1995-10-19	0	0.580	0.580	0.590	0.580	0.610	2,539,063	1,502,997	0.5919	0.125	0.125	0.127	0.125	0.131	11,823,237	0.1271	-3.33%
1995-10-18	0	0.600	0.590	0.600	0.590	0.640	6,470,709	3,949,752	0.6104	0.129	0.127	0.129	0.127	0.137	30,131,087	0.1311	-1.64%
1995-10-17	0	0.610	0.610	0.620	0.590	0.630	28,567,262	17,561,796	0.6148	0.131	0.131	0.133	0.127	0.135	133,024,472	0.1320	1.67%
1995-10-16	0	0.600	0.590	0.600	0.550	0.610	27,885,956	16,257,366	0.5830	0.129	0.127	0.129	0.118	0.131	129,851,946	0.1252	7.14%
1995-10-13	0	0.560	0.550	0.560	0.530	0.560	2,926,000	1,592,760	0.5443	0.120	0.118	0.120	0.114	0.120	13,625,023	0.1169	5.66%
1995-10-12	0	0.530	0.530	0.540	0.530	0.540	1,190,000	631,700	0.5308	0.114	0.114	0.116	0.114	0.116	5,541,277	0.1140	0.00%
1995-10-11	0	0.530	0.520	0.530	0.530	0.540	2,293,000	1,218,620	0.5315	0.114	0.112	0.114	0.114	0.116	10,677,436	0.1141	-1.85%
1995-10-10	0	0.540	0.530	0.540	0.530	0.540	1,386,535	741,937	0.5351	0.116	0.114	0.116	0.114	0.116	6,456,450	0.1149	-1.82%
1995-10-09	0	0.550	0.540	0.550	0.550	0.550	511,631	281,283	0.5498	0.118	0.116	0.118	0.118	0.118	2,382,428	0.1181	-1.79%
1995-10-06	0	0.560	0.550	0.560	0.540	0.560	5,728,000	3,135,810	0.5475	0.120	0.118	0.120	0.116	0.120	26,672,636	0.1176	1.82%
1995-10-05	0	0.550	0.540	0.560	0.540	0.550	7,924,970	4,333,066	0.5468	0.118	0.116	0.120	0.116	0.118	36,902,905	0.1174	0.00%
1995-10-04	0	0.550	0.540	0.550	0.530	0.550	4,446,000	2,405,040	0.5409	0.118	0.116	0.118	0.114	0.118	20,702,957	0.1162	3.77%
1995-10-03	0	0.530	0.530	0.540	0.530	0.540	592,000	315,260	0.5325	0.114	0.114	0.116	0.114	0.116	2,756,669	0.1144	-1.85%
1995-10-02	0	0.540	0.540	0.550	0.540	0.540	1,050,000	567,000	0.5400	0.116	0.116	0.118	0.116	0.116	4,889,362	0.1160	0.00%
1995-09-29	0	0.540	0.540	0.550	0.540	0.550	887,600	484,344	0.5457	0.116	0.116	0.118	0.116	0.118	4,133,141	0.1172	-3.57%
1995-09-28	0	0.560	0.550	0.560	0.550	0.560	452,904	249,092	0.5500	0.120	0.118	0.120	0.118	0.120	2,108,964	0.1181	1.82%
1995-09-27	0	0.550	0.550	0.560	0.550	0.580	1,548,000	880,640	0.5689	0.118	0.118	0.120	0.118	0.125	7,208,317	0.1222	-1.79%
1995-09-26	0	0.560	0.560	0.570	0.560	0.570	1,280,000	719,100	0.5618	0.120	0.120	0.122	0.120	0.122	5,960,366	0.1206	0.00%
1995-09-25	0	0.560	0.560	0.570	0.520	0.570	10,304,000	5,633,280	0.5467	0.120	0.120	0.122	0.112	0.122	47,980,943	0.1174	0.00%
1995-09-22	0	0.560	0.560	0.570	0.560	0.570	1,750,000	980,400	0.5602	0.120	0.120	0.122	0.120	0.122	8,148,937	0.1203	0.00%
1995-09-21	0	0.560	0.550	0.560	0.550	0.560	1,522,000	840,800	0.5524	0.120	0.118	0.120	0.118	0.120	7,087,247	0.1186	-1.75%
1995-09-20	0	0.570	0.560	0.570	0.560	0.580	2,012,077	1,142,396	0.5678	0.122	0.120	0.122	0.120	0.125	9,369,308	0.1219	-1.72%
1995-09-19	0	0.580	0.570	0.580	0.570	0.590	2,404,000	1,395,700	0.5806	0.125	0.122	0.125	0.122	0.127	11,194,312	0.1247	-3.33%
1995-09-18	0	0.600	0.600	0.610	0.600	0.610	1,802,200	1,092,308	0.6061	0.129	0.129	0.131	0.129	0.131	8,392,008	0.1302	-1.64%
1995-09-15	0	0.610	0.610	0.620	0.600	0.620	2,530,000	1,550,300	0.6128	0.131	0.131	0.133	0.129	0.133	11,781,035	0.1316	0.00%
1995-09-14	0	0.610	0.610	0.620	0.610	0.630	6,087,000	3,768,080	0.6190	0.131	0.131	0.133	0.131	0.135	28,344,332	0.1329	0.00%
1995-09-13	0	0.610	0.600	0.610	0.590	0.610	3,068,752	1,852,464	0.6037	0.131	0.129	0.131	0.127	0.131	14,289,753	0.1296	1.67%
1995-09-12	0	0.600	0.590	0.600	0.580	0.600	1,477,432	871,299	0.5897	0.129	0.127	0.129	0.125	0.129	6,879,715	0.1266	0.00%
1995-09-11	0	0.600	0.590	0.600	0.590	0.600	3,136,000	1,873,340	0.5974	0.129	0.127	0.129	0.127	0.129	14,602,896	0.1283	-1.64%
1995-09-08	0	0.610	0.600	0.610	0.590	0.610	1,164,471	696,105	0.5978	0.131	0.129	0.131	0.127	0.131	5,422,401	0.1284	1.67%
1995-09-07	0	0.600	0.600	0.610	0.600	0.600	732,000	439,200	0.6000	0.129	0.129	0.131	0.129	0.129	3,408,584	0.1289	0.00%
1995-09-06	0	0.600	0.600	0.610	0.600	0.610	1,222,000	739,940	0.6055	0.129	0.129	0.131	0.129	0.131	5,690,286	0.1300	0.00%
1995-09-05	0	0.600	0.600	0.610	0.590	0.620	3,706,000	2,257,960	0.6093	0.129	0.129	0.131	0.127	0.133	17,257,121	0.1308	0.00%
1995-09-04	0	0.600	0.600	0.610	0.560	0.610	3,424,000	2,027,120	0.5920	0.129	0.129	0.131	0.120	0.131	15,943,978	0.1271	3.45%
1995-09-01	0	0.580	0.570	0.580	0.560	0.580	2,746,000	1,559,060	0.5678	0.125	0.122	0.125	0.120	0.125	12,786,847	0.1219	0.00%
1995-08-31	0	0.580	0.570	0.580	0.570	0.580	642,000	367,740	0.5728	0.125	0.122	0.125	0.122	0.125	2,989,496	0.1230	-1.69%
1995-08-30	0	0.590	0.580	0.590	0.580	0.590	410,000	239,200	0.5834	0.127	0.125	0.127	0.125	0.127	1,909,180	0.1253	0.00%
1995-08-29	0	0.590	0.580	0.590	0.590	0.600	650,000	383,800	0.5905	0.127	0.125	0.127	0.127	0.129	3,026,748	0.1268	-1.67%
1995-08-25	0	0.600	0.590	0.600	0.590	0.600	1,240,000	741,500	0.5980	0.129	0.127	0.129	0.127	0.129	5,774,104	0.1284	0.00%
1995-08-24	0	0.600	0.590	0.600	0.590	0.600	584,000	350,160	0.5996	0.129	0.127	0.129	0.127	0.129	2,719,417	0.1288	-1.64%
1995-08-23	0	0.610	0.600	0.610	0.590	0.610	1,366,000	820,900	0.6010	0.131	0.129	0.131	0.127	0.131	6,360,828	0.1291	1.67%
1995-08-22	0	0.600	0.580	0.600	0.590	0.600	510,000	301,740	0.5916	0.129	0.125	0.129	0.127	0.129	2,374,833	0.1271	1.69%
1995-08-21	0	0.590	0.580	0.590	0.580	0.600	1,200,000	704,600	0.5872	0.127	0.125	0.127	0.125	0.129	5,587,843	0.1261	-1.67%
1995-08-18	0	0.600	0.590	0.600	0.580	0.600	1,752,000	1,042,680	0.5951	0.129	0.127	0.129	0.125	0.129	8,158,250	0.1278	0.00%
1995-08-17	0	0.600	0.590	0.600	0.600	0.610	1,360,000	820,200	0.6031	0.129	0.127	0.129	0.129	0.131	6,332,888	0.1295	-3.23%
1995-08-16	0	0.620	0.600	0.620	0.610	0.620	1,300,000	792,140	0.6093	0.133	0.129	0.133	0.131	0.133	6,053,496	0.1309	1.64%
1995-08-15	0	0.610	0.590	0.610	0.600	0.620	1,988,000	1,216,020	0.6117	0.131	0.127	0.131	0.129	0.133	9,257,193	0.1314	1.67%
1995-08-14	0	0.600	0.590	0.600	0.590	0.600	712,000	421,700	0.5923	0.129	0.127	0.129	0.127	0.129	3,315,453	0.1272	0.00%
1995-08-11	0	0.600	0.590	0.600	0.590	0.610	2,098,563	1,258,444	0.5997	0.129	0.127	0.129	0.127	0.131	9,772,033	0.1288	-1.64%
1995-08-10	0	0.610	0.610	0.620	0.610	0.640	3,424,000	2,105,480	0.6149	0.131	0.131	0.133	0.131	0.137	15,943,978	0.1321	-4.69%
1995-08-09	0	0.640	0.630	0.640	0.610	0.650	2,860,000	1,813,500	0.6341	0.137	0.135	0.137	0.131	0.140	13,317,692	0.1362	1.59%
1995-08-08	0	0.630	0.620	0.630	0.620	0.660	4,912,000	3,162,100	0.6438	0.135	0.133	0.135	0.133	0.142	22,872,903	0.1382	-4.55%
1995-08-07	0	0.660	0.650	0.660	0.660	0.660	1,206,000	794,960	0.6592	0.142	0.140	0.142	0.142	0.142	5,615,782	0.1416	-2.94%
1995-08-04	0	0.680	0.670	0.680	0.670	0.680	1,154,000	776,880	0.6732	0.146	0.144	0.146	0.144	0.146	5,373,642	0.1446	1.49%
1995-08-03	0	0.670	0.660	0.670	0.670	0.690	2,944,631	2,003,271	0.6803	0.144	0.142	0.144	0.144	0.148	13,711,779	0.1461	-2.90%
1995-08-02	0	0.690	0.690	0.700	0.690	0.720	5,876,000	4,067,140	0.6922	0.148	0.148	0.150	0.148	0.155	27,361,803	0.1486	-2.82%
1995-08-01	0	0.710	0.690	0.710	0.660	0.740	38,718,000	26,683,540	0.6892	0.152	0.148	0.152	0.142	0.159	180,291,745	0.1480	5.97%
1995-07-31	0	0.670	0.660	0.670	0.660	0.680	2,990,868	2,005,301	0.6705	0.144	0.142	0.144	0.142	0.146	13,927,083	0.1440	-1.47%
1995-07-28	0	0.680	0.670	0.680	0.670	0.690	8,149,200	5,502,496	0.6752	0.146	0.144	0.146	0.144	0.148	37,947,040	0.1450	-1.45%
1995-07-27	0	0.690	0.680	0.690	0.650	0.700	12,068,000	8,254,760	0.6840	0.148	0.146	0.148	0.140	0.150	56,195,071	0.1469	4.55%
1995-07-26	0	0.660	0.660	0.670	0.650	0.670	6,638,712	4,346,347	0.6547	0.142	0.142	0.144	0.140	0.144	30,913,399	0.1406	3.13%
1995-07-25	0	0.640	0.640	0.650	0.640	0.650	3,932,000	2,527,400	0.6428	0.137	0.137	0.140	0.137	0.140	18,309,498	0.1380	0.00%
1995-07-24	0	0.640	0.630	0.640	0.630	0.650	3,074,512	1,970,637	0.6410	0.137	0.135	0.137	0.135	0.140	14,316,575	0.1376	-1.54%
1995-07-21	0	0.650	0.640	0.650	0.650	0.660	2,001,926	1,313,356	0.6560	0.140	0.137	0.140	0.140	0.142	9,322,040	0.1409	-1.52%
1995-07-20	0	0.660	0.660	0.670	0.640	0.660	5,674,000	3,683,340	0.6492	0.142	0.142	0.144	0.137	0.142	26,421,183	0.1394	0.00%
1995-07-19	0	0.660	0.660	0.670	0.660	0.670	3,052,582	2,027,162	0.6641	0.142	0.142	0.144	0.142	0.144	14,214,457	0.1426	-4.35%
1995-07-18	0	0.690	0.680	0.690	0.670	0.690	8,315,120	5,654,454	0.6800	0.148	0.146	0.148	0.144	0.148	38,719,652	0.1460	0.00%
1995-07-17	0	0.690	0.680	0.690	0.680	0.700	4,722,520	3,282,822	0.6951	0.148	0.146	0.148	0.146	0.150	21,990,582	0.1493	-1.43%
1995-07-14	0	0.700	0.700	0.710	0.700	0.700	5,808,000	4,065,600	0.7000	0.150	0.150	0.152	0.150	0.150	27,045,159	0.1503	-1.41%
1995-07-13	0	0.710	0.700	0.710	0.710	0.730	8,894,000	6,394,720	0.7190	0.152	0.150	0.152	0.152	0.157	41,415,227	0.1544	-2.74%
1995-07-12	0	0.730	0.720	0.730	0.720	0.740	7,044,000	5,157,260	0.7321	0.157	0.155	0.157	0.155	0.159	32,800,637	0.1572	-1.35%
1995-07-11	0	0.740	0.730	0.740	0.720	0.750	16,379,662	12,051,714	0.7358	0.159	0.157	0.159	0.155	0.161	76,272,479	0.1580	0.00%
1995-07-10	0	0.740	0.720	0.740	0.720	0.750	21,568,000	15,767,880	0.7311	0.159	0.155	0.159	0.155	0.161	100,432,160	0.1570	0.00%
1995-07-07	0	0.740	0.720	0.730	0.710	0.740	30,602,630	22,172,169	0.7245	0.159	0.155	0.157	0.152	0.159	142,502,236	0.1556	4.23%
1995-07-06	0	0.710	0.710	0.720	0.700	0.720	9,006,000	6,372,960	0.7076	0.152	0.152	0.155	0.150	0.155	41,936,759	0.1520	-2.74%
1995-07-05	0	0.730	0.720	0.730	0.710	0.740	8,182,000	5,919,120	0.7234	0.157	0.155	0.157	0.152	0.159	38,099,774	0.1554	1.39%
1995-07-04	0	0.720	0.710	0.720	0.700	0.730	6,330,000	4,502,500	0.7113	0.155	0.152	0.155	0.150	0.157	29,475,870	0.1528	0.00%
1995-07-03	0	0.720	0.710	0.720	0.700	0.740	15,234,000	11,017,960	0.7232	0.155	0.152	0.155	0.150	0.159	70,937,663	0.1553	1.41%
1995-06-30	0	0.710	0.700	0.710	0.670	0.710	18,160,907	12,582,134	0.6928	0.152	0.150	0.152	0.144	0.152	84,566,910	0.1488	4.41%
1995-06-29	0	0.680	0.670	0.680	0.660	0.680	13,012,307	8,759,024	0.6731	0.146	0.144	0.146	0.142	0.146	60,592,271	0.1446	1.49%
1995-06-28	0	0.670	0.660	0.670	0.640	0.670	17,655,631	11,614,626	0.6578	0.144	0.142	0.144	0.137	0.144	82,214,074	0.1413	1.52%
1995-06-27	0	0.660	0.650	0.660	0.630	0.660	17,329,650	11,228,201	0.6479	0.142	0.140	0.142	0.135	0.142	80,696,132	0.1391	0.00%
1995-06-26	0	0.660	0.650	0.660	0.650	0.680	60,559,693	40,499,601	0.6688	0.142	0.140	0.142	0.140	0.146	281,998,366	0.1436	0.00%
1995-06-23	0	0.660	0.650	0.660	0.640	0.670	63,710,000	41,848,620	0.6569	0.142	0.140	0.142	0.137	0.144	296,667,882	0.1411	1.54%
1995-06-22	0	0.650	0.640	0.650	0.620	0.650	18,963,200	12,046,016	0.6352	0.140	0.137	0.140	0.133	0.140	88,302,816	0.1364	3.17%
1995-06-21	0	0.630	0.630	0.640	0.580	0.640	20,930,000	12,704,200	0.6070	0.135	0.135	0.137	0.125	0.137	97,461,290	0.1304	6.78%
1995-06-20	0	0.590	0.590	0.600	0.570	0.600	16,656,000	9,765,380	0.5863	0.127	0.127	0.129	0.122	0.129	77,559,257	0.1259	1.72%
1995-06-16	0	0.580	0.570	0.580	0.570	0.590	5,658,000	3,293,720	0.5821	0.125	0.122	0.125	0.122	0.127	26,346,678	0.1250	-1.69%
1995-06-15	0	0.590	0.580	0.590	0.590	0.610	12,927,000	7,739,410	0.5987	0.127	0.125	0.127	0.127	0.131	60,195,036	0.1286	-3.28%
1995-06-14	0	0.610	0.600	0.610	0.570	0.620	36,992,000	21,967,560	0.5938	0.131	0.129	0.131	0.122	0.133	172,254,564	0.1275	5.17%
1995-06-13	0	0.580	0.570	0.590	0.580	0.600	20,067,460	11,764,246	0.5862	0.125	0.122	0.127	0.125	0.129	93,444,842	0.1259	-3.33%
1995-06-12	0	0.600	0.590	0.600	0.550	0.600	37,446,839	21,679,492	0.5789	0.129	0.127	0.129	0.118	0.129	174,372,538	0.1243	1.69%
1995-06-09	0	0.590	0.580	0.590	0.520	0.600	67,122,129	37,455,268	0.5580	0.127	0.125	0.127	0.112	0.129	312,556,582	0.1198	11.32%
1995-06-08	0	0.530	0.520	0.530	0.495	0.530	33,765,883	17,248,690	0.5108	0.114	0.112	0.114	0.106	0.114	157,232,036	0.1097	6.00%
1995-06-07	0	0.500	0.500	0.510	0.490	0.500	5,154,893	2,572,172	0.4990	0.107	0.107	0.110	0.105	0.107	24,003,943	0.1072	1.01%
1995-06-06	0	0.495	0.490	0.500	0.490	0.500	2,200,000	1,087,460	0.4943	0.106	0.105	0.107	0.105	0.107	10,244,378	0.1062	0.00%
1995-06-05	0	0.500	0.500	0.510	0.500	0.510	4,222,000	2,125,120	0.5033	0.106	0.106	0.108	0.106	0.108	19,858,478	0.1070	-1.96%
1995-06-01	0	0.510	0.500	0.520	0.495	0.520	13,984,904	7,125,266	0.5095	0.108	0.106	0.111	0.105	0.111	65,778,993	0.1083	2.00%
1995-05-31	0	0.500	0.500	0.510	0.495	0.510	2,190,252	1,094,983	0.4999	0.106	0.106	0.108	0.105	0.108	10,302,006	0.1063	0.00%
1995-05-30	0	0.500	0.495	0.500	0.495	0.500	1,508,191	747,142	0.4954	0.106	0.105	0.106	0.105	0.106	7,093,884	0.1053	1.01%
1995-05-29	0	0.495	0.495	0.510	0.495	0.500	7,390,000	3,685,600	0.4987	0.105	0.105	0.108	0.105	0.106	34,759,392	0.1060	-1.00%
1995-05-26	0	0.500	0.500	0.510	0.500	0.510	3,618,000	1,809,100	0.5000	0.106	0.106	0.108	0.106	0.108	17,017,521	0.1063	-1.96%
1995-05-25	0	0.510	0.500	0.510	0.510	0.520	8,810,000	4,527,700	0.5139	0.108	0.106	0.108	0.108	0.111	41,438,463	0.1093	-1.92%
1995-05-24	0	0.520	0.510	0.520	0.500	0.520	16,902,600	8,651,638	0.5119	0.111	0.108	0.111	0.106	0.111	79,502,584	0.1088	1.96%
1995-05-23	0	0.510	0.500	0.510	0.495	0.510	7,112,912	3,586,289	0.5042	0.108	0.106	0.108	0.105	0.108	33,456,089	0.1072	5.15%
1995-05-22	0	0.485	0.485	0.495	0.485	0.490	1,620,000	793,650	0.4899	0.103	0.103	0.105	0.103	0.104	7,619,786	0.1042	-2.02%
1995-05-19	0	0.495	0.490	0.495	0.485	0.495	2,890,000	1,413,950	0.4893	0.105	0.104	0.105	0.103	0.105	13,593,321	0.1040	-1.00%
1995-05-18	0	0.500	0.495	0.500	0.495	0.500	2,366,466	1,178,249	0.4979	0.106	0.105	0.106	0.105	0.106	11,130,842	0.1059	-1.96%
1995-05-17	0	0.510	0.500	0.510	0.495	0.510	4,822,000	2,396,400	0.4970	0.108	0.106	0.108	0.105	0.108	22,680,621	0.1057	2.00%
1995-05-16	0	0.500	0.495	0.500	0.500	0.510	4,648,000	2,336,880	0.5028	0.106	0.105	0.106	0.106	0.108	21,862,199	0.1069	-1.96%
1995-05-15	0	0.510	0.500	0.510	0.500	0.520	6,810,000	3,475,300	0.5103	0.108	0.106	0.108	0.106	0.111	32,031,321	0.1085	0.00%
1995-05-12	0	0.510	0.510	0.520	0.500	0.530	11,115,000	5,684,310	0.5114	0.108	0.108	0.111	0.106	0.113	52,280,195	0.1087	-1.92%
1995-05-11	0	0.520	0.520	0.530	0.500	0.530	15,099,000	7,787,310	0.5158	0.111	0.111	0.113	0.106	0.113	71,019,223	0.1097	1.96%
1995-05-10	0	0.510	0.500	0.510	0.495	0.520	11,160,000	5,636,570	0.5051	0.108	0.106	0.108	0.105	0.111	52,491,856	0.1074	3.03%
1995-05-09	0	0.495	0.495	0.500	0.480	0.510	9,258,000	4,597,660	0.4966	0.105	0.105	0.106	0.102	0.108	43,545,663	0.1056	3.13%
1995-05-08	0	0.480	0.475	0.485	0.475	0.485	1,436,000	688,250	0.4793	0.102	0.101	0.103	0.101	0.103	6,754,328	0.1019	0.00%
1995-05-05	0	0.480	0.480	0.485	0.475	0.485	570,000	274,650	0.4818	0.102	0.102	0.103	0.101	0.103	2,681,036	0.1024	-1.03%
1995-05-04	0	0.485	0.480	0.485	0.485	0.495	1,090,000	530,950	0.4871	0.103	0.102	0.103	0.103	0.105	5,126,893	0.1036	0.00%
1995-05-03	0	0.485	0.485	0.490	0.470	0.490	3,454,000	1,658,660	0.4802	0.103	0.103	0.104	0.100	0.104	16,246,135	0.1021	4.30%
1995-05-02	0	0.465	0.465	0.470	0.465	0.470	3,402,000	1,590,350	0.4675	0.099	0.099	0.100	0.099	0.100	16,001,550	0.0994	-2.11%
1995-05-01	0	0.475	0.475	0.480	0.470	0.480	3,423,805	1,625,062	0.4746	0.101	0.101	0.102	0.100	0.102	16,104,111	0.1009	-3.06%
1995-04-28	0	0.490	0.485	0.490	0.480	0.490	5,255,631	2,545,824	0.4844	0.104	0.103	0.104	0.102	0.104	24,720,235	0.1030	-3.92%
1995-04-27	0	0.510	0.500	0.510	0.500	0.520	4,854,000	2,474,880	0.5099	0.108	0.106	0.108	0.106	0.111	22,831,135	0.1084	0.00%
1995-04-26	0	0.510	0.510	0.520	0.510	0.520	2,576,000	1,318,260	0.5117	0.108	0.108	0.111	0.108	0.111	12,116,400	0.1088	-3.77%
1995-04-25	0	0.530	0.520	0.530	0.520	0.540	2,006,000	1,066,280	0.5315	0.113	0.111	0.113	0.111	0.115	9,435,364	0.1130	-1.85%
1995-04-24	0	0.540	0.540	0.550	0.540	0.550	1,560,000	844,100	0.5411	0.115	0.115	0.117	0.115	0.117	7,337,571	0.1150	-1.82%
1995-04-21	0	0.550	0.550	0.560	0.550	0.550	1,406,000	773,300	0.5500	0.117	0.117	0.119	0.117	0.117	6,613,221	0.1169	0.00%
1995-04-20	0	0.550	0.550	0.560	0.550	0.550	1,444,000	794,200	0.5500	0.117	0.117	0.119	0.117	0.117	6,791,957	0.1169	0.00%
1995-04-19	0	0.550	0.550	0.560	0.540	0.550	1,890,535	1,039,337	0.5498	0.117	0.117	0.119	0.115	0.117	8,892,266	0.1169	0.00%
1995-04-18	0	0.550	0.550	0.560	0.550	0.560	3,390,000	1,890,200	0.5576	0.117	0.117	0.119	0.117	0.119	15,945,107	0.1185	0.00%
1995-04-13	0	0.550	0.550	0.560	0.550	0.560	2,370,000	1,307,500	0.5517	0.117	0.117	0.119	0.117	0.119	11,147,464	0.1173	0.00%
1995-04-12	0	0.550	0.540	0.550	0.540	0.550	1,500,000	817,900	0.5453	0.117	0.115	0.117	0.115	0.117	7,055,357	0.1159	0.00%
1995-04-11	0	0.550	0.540	0.550	0.540	0.560	5,518,000	3,050,800	0.5529	0.117	0.115	0.117	0.115	0.119	25,954,306	0.1175	3.77%
1995-04-10	0	0.530	0.530	0.540	0.530	0.540	644,000	341,700	0.5306	0.113	0.113	0.115	0.113	0.115	3,029,100	0.1128	-1.85%
1995-04-07	0	0.540	0.530	0.540	0.530	0.540	822,000	440,460	0.5358	0.115	0.113	0.115	0.113	0.115	3,866,336	0.1139	0.00%
1995-04-06	0	0.540	0.530	0.540	0.530	0.550	2,800,000	1,497,700	0.5349	0.115	0.113	0.115	0.113	0.117	13,170,000	0.1137	0.00%
1995-04-04	0	0.540	0.530	0.540	0.540	0.550	1,605,000	870,660	0.5425	0.115	0.113	0.115	0.115	0.117	7,549,232	0.1153	-1.82%
1995-04-03	0	0.550	0.540	0.550	0.540	0.550	3,974,000	2,145,980	0.5400	0.117	0.115	0.117	0.115	0.117	18,691,992	0.1148	0.00%
1995-03-31	0	0.550	0.550	0.560	0.550	0.570	6,402,000	3,598,060	0.5620	0.117	0.117	0.119	0.117	0.121	30,112,263	0.1195	-1.79%
1995-03-30	0	0.560	0.560	0.570	0.560	0.580	7,548,893	4,343,244	0.5753	0.119	0.119	0.121	0.119	0.123	35,506,756	0.1223	-1.75%
1995-03-29	0	0.570	0.560	0.570	0.560	0.580	14,780,938	8,466,758	0.5728	0.121	0.119	0.121	0.119	0.123	69,523,196	0.1218	0.00%
1995-03-28	0	0.570	0.560	0.570	0.550	0.580	12,728,912	7,243,154	0.5690	0.121	0.119	0.121	0.117	0.123	59,871,345	0.1210	3.64%
1995-03-27	0	0.550	0.550	0.560	0.550	0.560	2,752,000	1,537,020	0.5585	0.117	0.117	0.119	0.117	0.119	12,944,228	0.1187	0.00%
1995-03-24	0	0.550	0.540	0.550	0.540	0.550	1,618,000	876,100	0.5415	0.117	0.115	0.117	0.115	0.117	7,610,378	0.1151	0.00%
1995-03-23	0	0.550	0.540	0.550	0.540	0.550	1,588,600	867,934	0.5464	0.117	0.115	0.117	0.115	0.117	7,472,093	0.1162	0.00%
1995-03-22	0	0.550	0.550	0.560	0.540	0.560	3,148,000	1,741,680	0.5533	0.117	0.117	0.119	0.115	0.119	14,806,842	0.1176	-1.79%
1995-03-21	0	0.560	0.560	0.570	0.560	0.580	10,394,000	5,908,540	0.5685	0.119	0.119	0.121	0.119	0.123	48,888,920	0.1209	-1.75%
1995-03-20	0	0.570	0.560	0.570	0.550	0.570	9,201,000	5,190,020	0.5641	0.121	0.119	0.121	0.117	0.121	43,277,560	0.1199	3.64%
1995-03-17	0	0.550	0.550	0.560	0.540	0.560	9,174,000	5,020,560	0.5473	0.117	0.117	0.119	0.115	0.119	43,150,563	0.1163	3.77%
1995-03-16	0	0.530	0.520	0.530	0.530	0.540	1,228,000	654,740	0.5332	0.113	0.111	0.113	0.113	0.115	5,775,986	0.1134	-1.85%
1995-03-15	0	0.540	0.530	0.540	0.530	0.540	4,149,302	2,225,313	0.5363	0.115	0.113	0.115	0.113	0.115	19,516,538	0.1140	3.85%
1995-03-14	0	0.520	0.520	0.530	0.500	0.530	2,670,000	1,394,220	0.5222	0.111	0.111	0.113	0.106	0.113	12,558,535	0.1110	0.00%
1995-03-13	0	0.520	0.520	0.530	0.520	0.530	1,960,000	1,020,500	0.5207	0.111	0.111	0.113	0.111	0.113	9,219,000	0.1107	0.00%
1995-03-10	0	0.520	0.510	0.520	0.520	0.530	2,710,000	1,410,500	0.5205	0.111	0.108	0.111	0.111	0.113	12,746,678	0.1107	-3.70%
1995-03-09	0	0.540	0.530	0.540	0.520	0.540	3,094,000	1,630,520	0.5270	0.115	0.113	0.115	0.111	0.115	14,552,850	0.1120	1.89%
1995-03-08	0	0.530	0.510	0.530	0.520	0.530	5,020,000	2,638,400	0.5256	0.113	0.108	0.113	0.111	0.113	23,611,928	0.1117	-3.64%
1995-03-07	0	0.550	0.540	0.550	0.540	0.550	2,560,000	1,387,180	0.5419	0.117	0.115	0.117	0.115	0.117	12,041,143	0.1152	0.00%
1995-03-06	0	0.550	0.540	0.550	0.540	0.550	2,770,000	1,505,300	0.5434	0.117	0.115	0.117	0.115	0.117	13,028,892	0.1155	-1.79%
1995-03-03	0	0.560	0.560	0.570	0.550	0.560	3,450,000	1,926,900	0.5585	0.119	0.119	0.121	0.117	0.119	16,227,321	0.1187	0.00%
1995-03-02	0	0.560	0.550	0.560	0.550	0.580	4,872,000	2,722,500	0.5588	0.119	0.117	0.119	0.117	0.123	22,915,799	0.1188	0.00%
1995-03-01	0	0.560	0.560	0.570	0.550	0.580	9,368,000	5,303,800	0.5662	0.119	0.119	0.121	0.117	0.123	44,063,056	0.1204	0.00%
1995-02-28	0	0.560	0.560	0.570	0.530	0.560	6,748,520	3,688,250	0.5465	0.119	0.119	0.121	0.113	0.119	31,742,145	0.1162	5.66%
1995-02-27	0	0.530	0.530	0.540	0.530	0.550	4,907,262	2,622,786	0.5345	0.113	0.113	0.115	0.113	0.117	23,081,657	0.1136	-3.64%
1995-02-24	0	0.550	0.550	0.560	0.540	0.550	5,414,000	2,963,500	0.5474	0.117	0.117	0.119	0.115	0.117	25,465,135	0.1164	3.77%
1995-02-23	0	0.530	0.530	0.540	0.530	0.540	2,538,000	1,355,040	0.5339	0.113	0.113	0.115	0.113	0.115	11,937,664	0.1135	0.00%
1995-02-22	0	0.530	0.530	0.540	0.530	0.560	4,500,000	2,453,300	0.5452	0.113	0.113	0.115	0.113	0.119	21,166,071	0.1159	-5.36%
1995-02-21	0	0.560	0.560	0.570	0.540	0.570	5,310,000	2,947,500	0.5551	0.119	0.119	0.121	0.115	0.121	24,975,964	0.1180	3.70%
1995-02-20	0	0.540	0.530	0.540	0.530	0.540	3,878,000	2,067,220	0.5331	0.115	0.113	0.115	0.113	0.115	18,240,449	0.1133	-1.82%
1995-02-17	0	0.550	0.540	0.550	0.540	0.560	6,325,476	3,482,308	0.5505	0.117	0.115	0.117	0.115	0.119	29,752,327	0.1170	0.00%
1995-02-16	0	0.550	0.540	0.550	0.550	0.590	27,314,000	15,780,580	0.5777	0.117	0.115	0.117	0.117	0.125	128,473,346	0.1228	0.00%
1995-02-15	0	0.550	0.550	0.560	0.520	0.560	8,770,000	4,735,900	0.5400	0.117	0.117	0.119	0.111	0.119	41,250,320	0.1148	5.77%
1995-02-14	0	0.520	0.520	0.530	0.510	0.530	3,102,077	1,634,198	0.5268	0.111	0.111	0.113	0.108	0.113	14,590,840	0.1120	-1.89%
1995-02-13	0	0.530	0.530	0.540	0.530	0.540	2,327,184	1,245,148	0.5350	0.113	0.113	0.115	0.113	0.115	10,946,076	0.1138	0.00%
1995-02-10	0	0.530	0.520	0.540	0.530	0.580	7,158,000	3,883,100	0.5425	0.113	0.111	0.115	0.113	0.123	33,668,163	0.1153	-7.02%
1995-02-09	0	0.570	0.570	0.580	0.530	0.610	22,884,000	13,537,060	0.5916	0.121	0.121	0.123	0.113	0.130	107,636,526	0.1258	3.64%
1995-02-08	0	0.550	0.550	0.560	0.495	0.560	11,178,000	5,910,170	0.5287	0.117	0.117	0.119	0.105	0.119	52,576,520	0.1124	11.11%
1995-02-07	0	0.495	0.495	0.500	0.495	0.530	4,916,097	2,498,895	0.5083	0.105	0.105	0.106	0.105	0.113	23,123,213	0.1081	2.06%
1995-02-06	0	0.485	0.480	0.490	0.460	0.485	1,956,000	931,400	0.4762	0.103	0.102	0.104	0.098	0.103	9,200,185	0.1012	5.43%
1995-02-03	0	0.460	0.455	0.460	0.460	0.460	698,000	320,780	0.4596	0.098	0.097	0.098	0.098	0.098	3,283,093	0.0977	-4.17%
1995-01-30	0	0.480	0.480	0.490	0.455	0.460	90,000	41,150	0.4572	0.102	0.102	0.104	0.097	0.098	423,321	0.0972	6.67%
1995-01-27	0	0.450	0.445	0.450	0.435	0.460	1,142,504	513,142	0.4491	0.096	0.095	0.096	0.092	0.098	5,373,849	0.0955	2.27%
1995-01-26	0	0.440	0.440	0.445	0.440	0.450	2,804,000	1,229,680	0.4385	0.094	0.094	0.095	0.094	0.096	13,188,814	0.0932	-1.12%
1995-01-25	0	0.445	0.445	0.450	0.430	0.455	3,099,631	1,366,322	0.4408	0.095	0.095	0.096	0.091	0.097	14,579,335	0.0937	3.49%
1995-01-24	0	0.430	0.420	0.430	0.410	0.430	1,846,000	770,920	0.4176	0.091	0.089	0.091	0.087	0.091	8,682,793	0.0888	-1.15%
1995-01-23	0	0.435	0.420	0.435	0.420	0.450	2,778,000	1,193,570	0.4297	0.092	0.089	0.092	0.089	0.096	13,066,521	0.0913	-5.43%
1995-01-20	0	0.460	0.450	0.455	0.450	0.460	1,772,000	803,170	0.4533	0.098	0.096	0.097	0.096	0.098	8,334,728	0.0964	-2.13%
1995-01-19	0	0.470	0.465	0.470	0.460	0.470	592,000	273,890	0.4627	0.100	0.099	0.100	0.098	0.100	2,784,514	0.0984	1.08%
1995-01-18	0	0.465	0.465	0.470	0.460	0.470	610,000	284,650	0.4666	0.099	0.099	0.100	0.098	0.100	2,869,178	0.0992	-2.11%
1995-01-17	0	0.475	0.470	0.480	0.460	0.475	2,544,000	1,190,330	0.4679	0.101	0.100	0.102	0.098	0.101	11,965,885	0.0995	3.26%
1995-01-16	0	0.460	0.460	0.465	0.450	0.465	2,142,000	977,180	0.4562	0.098	0.098	0.099	0.096	0.099	10,075,050	0.0970	2.22%
1995-01-13	0	0.450	0.450	0.455	0.440	0.465	2,610,000	1,176,690	0.4508	0.096	0.096	0.097	0.094	0.099	12,276,321	0.0959	-3.23%
1995-01-12	0	0.465	0.460	0.470	0.460	0.475	990,000	461,460	0.4661	0.099	0.098	0.100	0.098	0.101	4,656,536	0.0991	-3.12%
1995-01-11	0	0.480	0.465	0.480	0.470	0.495	4,676,786	2,275,804	0.4866	0.102	0.099	0.102	0.100	0.105	21,997,596	0.1035	-1.03%
1995-01-10	0	0.485	0.470	0.485	0.480	0.485	4,046,000	1,945,750	0.4809	0.103	0.100	0.103	0.102	0.103	19,030,649	0.1022	-1.02%
1995-01-09	0	0.490	0.480	0.490	0.480	0.495	2,402,000	1,167,030	0.4859	0.104	0.102	0.104	0.102	0.105	11,297,978	0.1033	-1.01%
1995-01-06	0	0.495	0.490	0.495	0.485	0.510	4,592,000	2,278,290	0.4961	0.105	0.104	0.105	0.103	0.108	21,598,799	0.1055	-2.94%
1995-01-05	0	0.510	0.510	0.520	0.510	0.520	1,120,000	571,400	0.5102	0.108	0.108	0.111	0.108	0.111	5,268,000	0.1085	0.00%
1995-01-04	0	0.510	0.510	0.520	0.500	0.510	2,976,000	1,503,000	0.5050	0.108	0.108	0.111	0.106	0.108	13,997,828	0.1074	2.00%
1995-01-03	0	0.500	0.500	0.510	0.500	0.530	3,060,000	1,558,080	0.5092	0.106	0.106	0.108	0.106	0.113	14,392,928	0.1083	-7.41%
1994-12-30	0	0.540	0.530	0.540	0.530	0.550	3,421,864	1,854,732	0.5420	0.115	0.113	0.115	0.113	0.117	16,094,981	0.1152	0.00%
1994-12-29	0	0.540	0.530	0.540	0.530	0.540	1,706,000	907,760	0.5321	0.115	0.113	0.115	0.113	0.115	8,024,293	0.1131	0.00%
1994-12-28	0	0.540	0.540	0.550	0.540	0.560	2,176,000	1,198,400	0.5507	0.115	0.115	0.117	0.115	0.119	10,234,971	0.1171	-5.26%
1994-12-23	0	0.570	0.560	0.570	0.550	0.570	5,130,000	2,891,420	0.5636	0.121	0.119	0.121	0.117	0.121	24,129,321	0.1198	0.00%
1994-12-22	0	0.570	0.570	0.580	0.560	0.580	7,715,181	4,402,814	0.5707	0.121	0.121	0.123	0.119	0.123	36,288,904	0.1213	1.79%
1994-12-21	0	0.560	0.560	0.570	0.560	0.570	6,650,000	3,760,380	0.5655	0.119	0.119	0.121	0.119	0.121	31,278,749	0.1202	0.00%
1994-12-20	0	0.560	0.560	0.570	0.540	0.560	2,746,000	1,527,960	0.5564	0.119	0.119	0.121	0.115	0.119	12,916,007	0.1183	0.00%
1994-12-19	0	0.560	0.560	0.570	0.560	0.580	14,370,000	8,143,600	0.5667	0.119	0.119	0.121	0.119	0.123	67,590,320	0.1205	1.82%
1994-12-16	0	0.550	0.540	0.550	0.540	0.570	5,996,000	3,297,660	0.5500	0.117	0.115	0.117	0.115	0.121	28,202,614	0.1169	-3.51%
1994-12-15	0	0.570	0.560	0.570	0.530	0.570	11,700,000	6,386,140	0.5458	0.121	0.119	0.121	0.113	0.121	55,031,784	0.1160	9.62%
1994-12-14	0	0.520	0.500	0.520	0.510	0.520	5,262,000	2,714,400	0.5158	0.111	0.106	0.111	0.108	0.111	24,750,192	0.1097	1.96%
1994-12-13	0	0.510	0.500	0.510	0.495	0.520	5,658,000	2,874,430	0.5080	0.108	0.106	0.108	0.105	0.111	26,612,806	0.1080	2.00%
1994-12-12	0	0.500	0.495	0.500	0.495	0.530	4,618,000	2,325,240	0.5035	0.106	0.105	0.106	0.105	0.113	21,721,092	0.1070	-1.96%
1994-12-09	0	0.510	0.510	0.520	0.500	0.530	7,848,335	4,064,759	0.5179	0.108	0.108	0.111	0.106	0.113	36,915,203	0.1101	-5.56%
1994-12-08	0	0.540	0.530	0.540	0.530	0.560	10,671,165	5,815,843	0.5450	0.115	0.113	0.115	0.113	0.119	50,192,585	0.1159	-6.90%
1994-12-07	0	0.580	0.580	0.590	0.580	0.600	3,060,000	1,809,400	0.5913	0.123	0.123	0.125	0.123	0.128	14,392,928	0.1257	-1.69%
1994-12-06	0	0.590	0.580	0.590	0.560	0.590	2,145,525	1,220,845	0.5690	0.125	0.123	0.125	0.119	0.125	10,091,630	0.1210	1.72%
1994-12-05	0	0.580	0.560	0.580	0.570	0.600	6,695,734	3,892,642	0.5814	0.123	0.119	0.123	0.121	0.128	31,493,862	0.1236	5.45%
1994-12-02	0	0.550	0.550	0.560	0.550	0.570	6,354,524	3,537,742	0.5567	0.117	0.117	0.119	0.117	0.121	29,888,957	0.1184	-6.78%
1994-12-01	0	0.590	0.580	0.600	0.580	0.610	1,854,000	1,106,960	0.5971	0.125	0.123	0.128	0.123	0.130	8,720,421	0.1269	-1.67%
1994-11-30	0	0.600	0.600	0.610	0.590	0.620	4,752,520	2,856,236	0.6010	0.128	0.128	0.130	0.125	0.132	22,353,817	0.1278	-3.23%
1994-11-29	0	0.620	0.610	0.620	0.600	0.630	3,246,000	2,022,540	0.6231	0.132	0.130	0.132	0.128	0.134	15,267,792	0.1325	-1.59%
1994-11-28	0	0.630	0.620	0.630	0.620	0.650	2,631,864	1,665,565	0.6328	0.134	0.132	0.134	0.132	0.138	12,379,160	0.1345	-1.56%
1994-11-25	0	0.640	0.630	0.650	0.630	0.640	3,168,000	2,020,180	0.6377	0.136	0.134	0.138	0.134	0.136	14,900,914	0.1356	0.00%
1994-11-24	0	0.640	0.630	0.640	0.630	0.660	8,739,631	5,621,770	0.6433	0.136	0.134	0.136	0.134	0.140	41,107,478	0.1368	0.00%
1994-11-23	0	0.640	0.630	0.650	0.620	0.650	9,008,000	5,723,740	0.6354	0.136	0.134	0.138	0.132	0.138	42,369,770	0.1351	-7.25%
1994-11-22	0	0.690	0.670	0.680	0.680	0.700	4,428,000	3,036,320	0.6857	0.147	0.142	0.145	0.145	0.149	20,827,414	0.1458	-4.17%
1994-11-21	0	0.720	0.710	0.720	0.700	0.720	2,649,825	1,888,926	0.7128	0.153	0.151	0.153	0.149	0.153	12,463,641	0.1516	-2.70%
1994-11-18	0	0.740	0.730	0.740	0.720	0.740	2,311,941	1,684,640	0.7287	0.157	0.155	0.157	0.153	0.157	10,874,379	0.1549	-1.33%
1994-11-17	0	0.750	0.740	0.750	0.740	0.760	3,167,650	2,348,562	0.7414	0.159	0.157	0.159	0.157	0.162	14,899,268	0.1576	0.00%
1994-11-16	0	0.750	0.740	0.750	0.730	0.750	3,570,000	2,646,400	0.7413	0.159	0.157	0.159	0.155	0.159	16,791,750	0.1576	0.00%
1994-11-15	0	0.750	0.740	0.760	0.740	0.760	4,132,312	3,070,792	0.7431	0.159	0.157	0.162	0.157	0.162	19,436,624	0.1580	1.35%
1994-11-14	0	0.740	0.730	0.740	0.730	0.750	4,415,107	3,243,522	0.7346	0.157	0.155	0.157	0.155	0.159	20,766,771	0.1562	-1.33%
1994-11-11	0	0.750	0.740	0.750	0.740	0.760	5,157,000	3,865,800	0.7496	0.159	0.157	0.159	0.157	0.162	24,256,317	0.1594	-1.32%
1994-11-10	0	0.760	0.760	0.770	0.750	0.770	11,998,000	9,165,480	0.7639	0.162	0.162	0.164	0.159	0.164	56,433,448	0.1624	-2.56%
1994-11-09	0	0.780	0.770	0.780	0.770	0.810	46,433,016	36,681,612	0.7900	0.166	0.164	0.166	0.164	0.172	218,401,001	0.1680	0.00%
1994-11-08	0	0.780	0.780	0.790	0.700	0.790	37,649,857	28,506,041	0.7571	0.166	0.166	0.168	0.149	0.168	177,088,787	0.1610	11.43%
1994-11-07	0	0.700	0.690	0.700	0.680	0.700	2,736,000	1,890,260	0.6909	0.149	0.147	0.149	0.145	0.149	12,868,971	0.1469	0.00%
1994-11-04	0	0.700	0.700	0.710	0.700	0.730	3,701,242	2,607,370	0.7045	0.149	0.149	0.151	0.149	0.155	17,409,056	0.1498	-2.78%
1994-11-03	0	0.720	0.710	0.720	0.720	0.720	510,000	367,200	0.7200	0.153	0.151	0.153	0.153	0.153	2,398,821	0.1531	0.00%
1994-11-02	0	0.720	0.710	0.720	0.710	0.720	1,390,000	993,000	0.7144	0.153	0.151	0.153	0.151	0.153	6,537,964	0.1519	-1.37%
1994-11-01	0	0.730	0.720	0.740	0.730	0.750	2,484,000	1,830,500	0.7369	0.155	0.153	0.157	0.155	0.159	11,683,671	0.1567	-1.35%
1994-10-31	0	0.740	0.740	0.750	0.740	0.750	5,182,000	3,845,480	0.7421	0.157	0.157	0.159	0.157	0.159	24,373,906	0.1578	1.37%
1994-10-28	0	0.730	0.720	0.730	0.720	0.740	4,100,000	2,981,180	0.7271	0.155	0.153	0.155	0.153	0.157	19,284,642	0.1546	1.39%
1994-10-27	0	0.720	0.700	0.720	0.690	0.720	4,265,786	3,042,101	0.7131	0.153	0.149	0.153	0.147	0.153	20,064,429	0.1516	2.86%
1994-10-26	0	0.700	0.690	0.700	0.690	0.700	864,000	600,940	0.6955	0.149	0.147	0.149	0.147	0.149	4,063,886	0.1479	1.45%
1994-10-25	0	0.690	0.690	0.700	0.690	0.700	1,976,912	1,376,196	0.6961	0.147	0.147	0.149	0.147	0.149	9,298,547	0.1480	-2.82%
1994-10-24	0	0.710	0.710	0.720	0.700	0.710	2,344,000	1,663,640	0.7097	0.151	0.151	0.153	0.149	0.151	11,025,171	0.1509	-2.74%
1994-10-21	0	0.730	0.710	0.730	0.710	0.730	2,364,000	1,692,580	0.7160	0.155	0.151	0.155	0.151	0.155	11,119,243	0.1522	-1.35%
1994-10-20	0	0.740	0.730	0.740	0.680	0.740	8,007,440	5,616,847	0.7015	0.157	0.155	0.157	0.145	0.157	37,663,565	0.1491	5.71%
1994-10-19	0	0.710	0.700	0.720	0.700	0.720	3,966,000	2,805,620	0.7074	0.149	0.147	0.151	0.147	0.151	18,920,855	0.1483	0.00%
1994-10-18	0	0.710	0.710	0.720	0.710	0.720	2,270,000	1,620,100	0.7137	0.149	0.149	0.151	0.149	0.151	10,829,637	0.1496	-1.39%
1994-10-17	0	0.720	0.720	0.730	0.720	0.730	1,792,000	1,306,340	0.7290	0.151	0.151	0.153	0.151	0.153	8,549,211	0.1528	-1.37%
1994-10-14	0	0.730	0.720	0.730	0.720	0.740	4,110,000	3,000,700	0.7301	0.153	0.151	0.153	0.151	0.155	19,607,845	0.1530	0.00%
1994-10-12	0	0.730	0.720	0.730	0.720	0.750	3,274,000	2,401,360	0.7335	0.153	0.151	0.153	0.151	0.157	15,619,485	0.1537	0.00%
1994-10-11	0	0.730	0.720	0.730	0.730	0.740	1,383,000	1,014,730	0.7337	0.153	0.151	0.153	0.153	0.155	6,597,968	0.1538	0.00%
1994-10-10	0	0.730	0.720	0.740	0.730	0.780	1,250,000	919,720	0.7358	0.153	0.151	0.155	0.153	0.163	5,963,456	0.1542	-1.35%
1994-10-07	0	0.740	0.740	0.750	0.730	0.750	2,416,000	1,787,240	0.7398	0.155	0.155	0.157	0.153	0.157	11,526,169	0.1551	-1.33%
1994-10-06	0	0.750	0.740	0.750	0.740	0.760	5,868,000	4,443,280	0.7572	0.157	0.155	0.157	0.155	0.159	27,994,850	0.1587	1.35%
1994-10-05	0	0.740	0.740	0.750	0.740	0.760	3,071,689	2,325,622	0.7571	0.155	0.155	0.157	0.155	0.159	14,654,307	0.1587	-3.90%
1994-10-04	0	0.770	0.760	0.770	0.770	0.780	1,858,000	1,432,660	0.7711	0.161	0.159	0.161	0.161	0.163	8,864,082	0.1616	0.00%
1994-10-03	0	0.770	0.760	0.780	0.760	0.790	3,503,432	2,715,702	0.7752	0.161	0.159	0.163	0.159	0.166	16,714,051	0.1625	-2.53%
1994-09-30	0	0.790	0.780	0.790	0.780	0.800	4,127,200	3,260,034	0.7899	0.166	0.163	0.166	0.163	0.168	19,689,902	0.1656	-2.47%
1994-09-29	0	0.810	0.800	0.810	0.800	0.825	4,321,240	3,512,860	0.8129	0.170	0.168	0.170	0.168	0.173	20,615,621	0.1704	0.00%
1994-09-28	0	0.810	0.805	0.810	0.805	0.815	2,435,630	1,970,426	0.8090	0.170	0.169	0.170	0.169	0.171	11,619,819	0.1696	1.25%
1994-09-27	0	0.800	0.795	0.800	0.790	0.800	2,393,892	1,899,181	0.7933	0.168	0.167	0.168	0.166	0.168	11,420,697	0.1663	-0.62%
1994-09-26	0	0.805	0.805	0.810	0.800	0.815	2,118,000	1,704,630	0.8048	0.169	0.169	0.170	0.168	0.171	10,104,481	0.1687	-0.62%
1994-09-23	0	0.810	0.805	0.810	0.805	0.820	6,571,009	5,321,457	0.8098	0.170	0.169	0.170	0.169	0.172	31,348,741	0.1698	0.62%
1994-09-22	0	0.805	0.800	0.805	0.790	0.810	7,252,000	5,775,720	0.7964	0.169	0.168	0.169	0.166	0.170	34,597,589	0.1669	-1.83%
1994-09-20	0	0.820	0.815	0.820	0.815	0.830	3,577,244	2,936,872	0.8210	0.172	0.171	0.172	0.171	0.174	17,066,191	0.1721	0.00%
1994-09-19	0	0.820	0.815	0.820	0.820	0.830	3,931,689	3,238,357	0.8237	0.172	0.171	0.172	0.172	0.174	18,757,165	0.1726	-1.80%
1994-09-16	0	0.835	0.830	0.835	0.825	0.840	2,800,000	2,327,500	0.8313	0.175	0.174	0.175	0.173	0.176	13,358,142	0.1742	1.21%
1994-09-15	0	0.825	0.825	0.830	0.820	0.830	3,522,000	2,903,350	0.8243	0.173	0.173	0.174	0.172	0.174	16,802,635	0.1728	0.61%
1994-09-14	0	0.820	0.820	0.825	0.820	0.850	9,404,000	7,874,940	0.8374	0.172	0.172	0.173	0.172	0.178	44,864,276	0.1755	-2.96%
1994-09-13	0	0.845	0.845	0.850	0.840	0.855	10,651,263	9,004,155	0.8454	0.177	0.177	0.178	0.176	0.179	50,814,675	0.1772	0.60%
1994-09-12	0	0.840	0.835	0.840	0.840	0.855	8,902,000	7,508,860	0.8435	0.176	0.175	0.176	0.176	0.179	42,469,352	0.1768	-2.89%
1994-09-09	0	0.865	0.860	0.870	0.835	0.880	34,024,077	29,425,792	0.8649	0.181	0.180	0.182	0.175	0.184	162,320,882	0.1813	3.59%
1994-09-08	0	0.835	0.830	0.835	0.830	0.850	5,112,000	4,283,000	0.8378	0.175	0.174	0.175	0.174	0.178	24,388,152	0.1756	-0.60%
1994-09-07	0	0.840	0.835	0.840	0.835	0.845	4,562,563	3,829,899	0.8394	0.176	0.175	0.176	0.175	0.177	21,766,917	0.1760	0.00%
1994-09-06	0	0.840	0.835	0.845	0.825	0.850	2,854,000	2,393,470	0.8386	0.176	0.175	0.177	0.173	0.178	13,615,764	0.1758	-0.59%
1994-09-05	0	0.845	0.840	0.845	0.830	0.870	10,707,339	9,133,141	0.8530	0.177	0.176	0.177	0.174	0.182	51,082,200	0.1788	2.42%
1994-09-02	0	0.825	0.820	0.825	0.815	0.830	3,242,000	2,659,380	0.8203	0.173	0.172	0.173	0.171	0.174	15,466,821	0.1719	-0.60%
1994-09-01	0	0.830	0.825	0.830	0.820	0.835	1,662,000	1,373,030	0.8261	0.174	0.173	0.174	0.172	0.175	7,929,012	0.1732	0.00%
1994-08-31	0	0.830	0.825	0.830	0.815	0.830	3,380,000	2,777,280	0.8217	0.174	0.173	0.174	0.171	0.174	16,125,186	0.1722	1.22%
1994-08-30	0	0.820	0.810	0.820	0.815	0.825	1,453,000	1,187,550	0.8173	0.172	0.170	0.172	0.171	0.173	6,931,922	0.1713	1.23%
1994-08-26	0	0.810	0.805	0.810	0.800	0.820	1,255,000	1,012,490	0.8068	0.170	0.169	0.170	0.168	0.172	5,987,310	0.1691	-0.61%
1994-08-25	0	0.815	0.800	0.815	0.795	0.815	3,902,000	3,146,410	0.8064	0.171	0.168	0.171	0.167	0.171	18,615,526	0.1690	2.52%
1994-08-24	0	0.795	0.790	0.795	0.770	0.795	1,948,000	1,530,090	0.7855	0.167	0.166	0.167	0.161	0.167	9,293,451	0.1646	0.00%
1994-08-23	0	0.795	0.785	0.795	0.785	0.810	4,584,000	3,667,760	0.8001	0.167	0.165	0.167	0.165	0.170	21,869,188	0.1677	-1.85%
1994-08-22	0	0.810	0.805	0.815	0.810	0.830	3,511,383	2,851,347	0.8120	0.170	0.169	0.171	0.170	0.174	16,751,984	0.1702	-0.61%
1994-08-19	0	0.815	0.810	0.825	0.810	0.825	4,430,000	3,609,770	0.8148	0.171	0.170	0.173	0.170	0.173	21,134,490	0.1708	-1.21%
1994-08-18	0	0.825	0.825	0.830	0.820	0.835	2,086,000	1,729,670	0.8292	0.173	0.173	0.174	0.172	0.175	9,951,816	0.1738	-1.20%
1994-08-17	0	0.835	0.830	0.840	0.830	0.850	2,972,000	2,490,430	0.8380	0.175	0.174	0.176	0.174	0.178	14,178,714	0.1756	1.21%
1994-08-16	0	0.825	0.820	0.825	0.820	0.840	5,494,369	4,546,981	0.8276	0.173	0.172	0.173	0.172	0.176	26,212,344	0.1735	-1.79%
1994-08-15	0	0.840	0.835	0.840	0.835	0.850	2,334,000	1,970,030	0.8441	0.176	0.175	0.176	0.175	0.178	11,134,966	0.1769	-0.59%
1994-08-12	0	0.845	0.840	0.845	0.830	0.850	2,392,000	2,014,730	0.8423	0.177	0.176	0.177	0.174	0.178	11,411,670	0.1765	-0.59%
1994-08-11	0	0.850	0.850	0.855	0.850	0.860	5,284,000	4,498,300	0.8513	0.178	0.178	0.179	0.178	0.180	25,208,723	0.1784	-1.16%
1994-08-10	0	0.860	0.855	0.860	0.850	0.865	7,115,808	6,100,488	0.8573	0.180	0.179	0.180	0.178	0.181	33,947,849	0.1797	0.58%
1994-08-09	0	0.855	0.850	0.855	0.845	0.870	8,180,000	7,025,150	0.8588	0.179	0.178	0.179	0.177	0.182	39,024,859	0.1800	-1.16%
1994-08-08	0	0.865	0.860	0.865	0.860	0.895	12,984,000	11,383,460	0.8767	0.181	0.180	0.181	0.180	0.188	61,943,615	0.1838	-0.57%
1994-08-05	0	0.870	0.865	0.870	0.865	0.875	6,932,000	6,019,940	0.8684	0.182	0.181	0.182	0.181	0.183	33,070,944	0.1820	0.58%
1994-08-04	0	0.865	0.865	0.870	0.865	0.885	13,851,840	12,110,619	0.8743	0.181	0.181	0.182	0.181	0.186	66,083,876	0.1833	0.58%
1994-08-03	0	0.860	0.860	0.865	0.860	0.885	11,024,310	9,589,258	0.8698	0.180	0.180	0.181	0.180	0.186	52,594,394	0.1823	-1.71%
1994-08-02	0	0.875	0.875	0.880	0.870	0.900	26,060,815	23,032,110	0.8838	0.183	0.183	0.184	0.182	0.189	124,330,029	0.1852	1.16%
1994-08-01	0	0.865	0.870	0.875	0.865	0.880	9,517,365	8,303,002	0.8724	0.181	0.182	0.183	0.181	0.184	45,405,113	0.1829	1.17%
1994-07-29	0	0.855	0.855	0.860	0.855	0.870	2,514,000	2,160,490	0.8594	0.179	0.179	0.180	0.179	0.182	11,993,704	0.1801	-1.16%
1994-07-28	0	0.865	0.860	0.865	0.855	0.880	9,154,000	7,940,790	0.8675	0.181	0.180	0.181	0.179	0.184	43,671,584	0.1818	-1.70%
1994-07-27	0	0.880	0.870	0.880	0.860	0.880	4,028,000	3,505,640	0.8703	0.184	0.182	0.184	0.180	0.184	19,216,642	0.1824	2.33%
1994-07-26	0	0.860	0.860	0.865	0.860	0.880	4,889,865	4,239,722	0.8670	0.180	0.180	0.181	0.180	0.184	23,328,398	0.1817	-1.15%
1994-07-25	0	0.870	0.870	0.875	0.870	0.890	24,860,815	20,675,700	0.8317	0.182	0.182	0.183	0.182	0.187	118,605,110	0.1743	-1.14%
1994-07-22	0	0.880	0.875	0.880	0.860	0.890	9,326,000	8,172,030	0.8763	0.184	0.183	0.184	0.180	0.187	44,492,156	0.1837	0.57%
1994-07-21	0	0.875	0.870	0.875	0.865	0.885	21,639,320	19,190,269	0.8868	0.183	0.182	0.183	0.181	0.186	103,236,114	0.1859	0.00%
1994-07-20	0	0.875	0.875	0.880	0.875	0.925	72,243,387	64,873,551	0.8980	0.183	0.183	0.184	0.183	0.194	344,656,235	0.1882	0.57%
1994-07-19	0	0.870	0.870	0.875	0.800	0.895	253,026,120	203,961,200	0.8061	0.182	0.182	0.183	0.168	0.188	1,207,128,202	0.1690	7.41%
1994-07-18	0	0.810	0.805	0.815	0.810	0.830	2,494,000	2,040,260	0.8181	0.170	0.169	0.171	0.170	0.174	11,898,288	0.1715	-1.82%
1994-07-15	0	0.825	0.825	0.830	0.815	0.830	5,452,000	4,463,450	0.8187	0.173	0.173	0.174	0.171	0.174	26,010,212	0.1716	2.48%
1994-07-14	0	0.805	0.800	0.805	0.805	0.830	2,958,000	2,410,400	0.8149	0.169	0.168	0.169	0.169	0.174	14,111,923	0.1708	-1.83%
1994-07-13	0	0.820	0.815	0.820	0.795	0.820	1,702,440	1,374,226	0.8072	0.172	0.171	0.172	0.167	0.172	8,121,941	0.1692	2.50%
1994-07-12	0	0.800	0.800	0.810	0.790	0.810	1,834,000	1,465,380	0.7990	0.168	0.168	0.170	0.166	0.170	8,749,583	0.1675	0.63%
1994-07-11	0	0.795	0.790	0.795	0.790	0.805	880,000	701,850	0.7976	0.167	0.166	0.167	0.166	0.169	4,198,273	0.1672	-1.85%
1994-07-08	0	0.810	0.810	0.815	0.805	0.825	1,947,757	1,583,988	0.8132	0.170	0.170	0.171	0.169	0.173	9,292,291	0.1705	-1.82%
1994-07-07	0	0.825	0.825	-	0.805	0.840	2,044,000	1,665,700	0.8149	0.173	0.173	-	0.169	0.176	9,751,444	0.1708	0.61%
1994-07-06	0	0.820	0.820	0.825	0.820	0.830	4,173,165	3,436,459	0.8235	0.172	0.172	0.173	0.172	0.174	19,909,190	0.1726	-1.80%
1994-07-05	0	0.835	0.835	0.840	0.825	0.860	806,524	672,690	0.8341	0.175	0.175	0.176	0.173	0.180	3,847,737	0.1748	-0.60%
1994-07-04	0	0.840	0.840	0.845	0.840	0.860	392,000	329,620	0.8409	0.176	0.176	0.177	0.176	0.180	1,870,140	0.1763	-0.59%
1994-07-01	0	0.845	0.840	0.845	0.820	0.845	1,078,000	903,490	0.8381	0.177	0.176	0.177	0.172	0.177	5,142,885	0.1757	-0.59%
1994-06-30	0	0.850	0.840	0.850	0.840	0.880	1,700,000	1,456,660	0.8569	0.178	0.176	0.178	0.176	0.184	8,110,301	0.1796	0.00%
1994-06-29	0	0.850	0.850	0.870	0.840	0.860	2,333,631	1,969,068	0.8438	0.178	0.178	0.182	0.176	0.180	11,133,206	0.1769	0.00%
1994-06-28	0	0.850	0.840	0.850	0.840	0.950	2,498,000	2,139,340	0.8564	0.178	0.176	0.178	0.176	0.199	11,917,371	0.1795	-2.30%
1994-06-27	0	0.870	0.860	0.870	0.860	0.880	4,416,000	3,836,700	0.8688	0.182	0.180	0.182	0.180	0.184	21,067,699	0.1821	-2.25%
1994-06-24	0	0.890	0.890	0.900	0.880	0.930	23,400,152	21,124,729	0.9028	0.187	0.187	0.189	0.184	0.195	111,636,630	0.1892	1.14%
1994-06-23	0	0.880	0.870	0.880	0.850	0.900	3,320,000	2,911,000	0.8768	0.184	0.182	0.184	0.178	0.189	15,838,940	0.1838	3.53%
1994-06-22	0	0.850	0.850	0.860	0.830	0.870	1,378,840	1,175,435	0.8525	0.178	0.178	0.180	0.174	0.182	6,578,122	0.1787	0.00%
1994-06-21	0	0.850	0.840	0.850	0.840	0.860	1,062,000	897,380	0.8450	0.178	0.176	0.178	0.176	0.180	5,066,553	0.1771	-1.16%
1994-06-20	0	0.860	0.860	0.870	0.860	0.890	1,029,000	886,960	0.8620	0.180	0.180	0.182	0.180	0.187	4,909,117	0.1807	0.00%
1994-06-17	0	0.860	0.860	0.870	0.830	0.870	2,432,152	2,058,836	0.8465	0.180	0.180	0.182	0.174	0.182	11,603,226	0.1774	0.00%
1994-06-16	0	0.860	0.850	0.860	0.850	0.890	1,416,000	1,217,340	0.8597	0.180	0.178	0.180	0.178	0.187	6,755,403	0.1802	-1.15%
1994-06-15	0	0.870	0.870	0.880	0.860	0.880	4,012,712	3,471,697	0.8652	0.182	0.182	0.184	0.180	0.184	19,143,707	0.1813	0.00%
1994-06-10	0	0.870	0.860	0.870	0.850	0.880	1,636,000	1,410,160	0.8620	0.182	0.180	0.182	0.178	0.184	7,804,972	0.1807	-1.14%
1994-06-09	0	0.880	0.870	0.880	0.880	0.900	2,526,310	2,229,734	0.8826	0.184	0.182	0.184	0.184	0.189	12,052,432	0.1850	-1.68%
1994-06-08	0	0.920	0.910	0.920	0.900	0.920	3,252,000	2,939,700	0.9040	0.188	0.186	0.188	0.184	0.188	15,947,895	0.1843	1.10%
1994-06-07	0	0.910	0.900	0.920	0.900	0.920	5,106,000	4,656,280	0.9119	0.186	0.184	0.188	0.184	0.188	25,039,961	0.1860	1.11%
1994-06-06	0	0.900	0.900	0.910	0.890	0.900	2,040,000	1,829,820	0.8970	0.184	0.184	0.186	0.181	0.184	10,004,215	0.1829	1.12%
1994-06-03	0	0.890	0.880	0.900	0.870	0.900	1,418,000	1,253,960	0.8843	0.181	0.179	0.184	0.177	0.184	6,953,910	0.1803	3.49%
1994-06-02	0	0.860	0.860	0.870	0.860	0.880	3,166,000	2,753,500	0.8697	0.175	0.175	0.177	0.175	0.179	15,526,149	0.1773	-3.37%
1994-06-01	0	0.890	0.890	0.900	0.890	0.920	1,984,000	1,794,300	0.9044	0.181	0.181	0.184	0.181	0.188	9,729,589	0.1844	-2.20%
1994-05-31	0	0.910	0.900	0.910	0.900	0.910	2,927,100	2,659,740	0.9087	0.186	0.184	0.186	0.184	0.186	14,354,577	0.1853	0.00%
1994-05-30	0	0.910	0.900	0.920	0.900	0.920	1,992,000	1,815,900	0.9116	0.186	0.184	0.188	0.184	0.188	9,768,821	0.1859	-1.09%
1994-05-27	0	0.920	0.910	0.920	0.910	0.940	3,266,038	2,986,513	0.9144	0.188	0.186	0.188	0.186	0.192	16,016,738	0.1865	-1.08%
1994-05-26	0	0.930	0.910	0.930	0.920	0.950	4,886,155	4,546,492	0.9305	0.190	0.186	0.190	0.188	0.194	23,961,835	0.1897	-1.06%
1994-05-25	0	0.940	0.930	0.940	0.930	0.960	8,746,155	8,278,275	0.9465	0.192	0.190	0.192	0.190	0.196	42,891,378	0.1930	1.08%
1994-05-24	0	0.930	0.920	0.940	0.910	0.940	13,200,524	12,159,087	0.9211	0.190	0.188	0.192	0.186	0.192	64,735,723	0.1878	0.00%
1994-05-23	0	0.930	0.920	0.940	0.930	0.940	3,738,540	3,484,850	0.9321	0.190	0.188	0.192	0.190	0.192	18,333,900	0.1901	-1.06%
1994-05-20	0	0.940	0.930	0.940	0.930	0.940	6,229,203	5,824,045	0.9350	0.192	0.190	0.192	0.190	0.192	30,548,178	0.1907	1.08%
1994-05-19	0	0.930	0.920	0.930	0.920	0.950	5,190,000	4,831,380	0.9309	0.190	0.188	0.190	0.188	0.194	25,451,899	0.1898	0.00%
1994-05-18	0	0.930	0.920	0.940	0.910	0.930	5,967,252	5,502,684	0.9221	0.190	0.188	0.192	0.186	0.190	29,263,564	0.1880	4.49%
1994-05-17	0	0.890	0.890	0.900	0.890	0.930	5,305,800	4,802,148	0.9051	0.181	0.181	0.184	0.181	0.190	26,019,785	0.1846	-4.30%
1994-05-16	0	0.930	0.920	0.930	0.910	0.960	6,044,000	5,674,580	0.9389	0.190	0.188	0.190	0.186	0.196	29,639,938	0.1915	0.00%
1994-05-13	0	0.930	0.920	0.930	0.890	0.950	14,514,000	13,338,960	0.9190	0.190	0.188	0.190	0.181	0.194	71,177,045	0.1874	5.68%
1994-05-12	0	0.880	0.870	0.900	0.870	0.900	5,094,893	4,481,743	0.8797	0.179	0.177	0.184	0.177	0.184	24,985,492	0.1794	0.00%
1994-05-11	0	0.880	0.870	0.880	0.850	0.890	4,806,524	4,149,490	0.8633	0.179	0.177	0.179	0.173	0.181	23,571,322	0.1760	3.53%
1994-05-10	0	0.850	0.840	0.850	0.830	0.850	3,896,000	3,275,680	0.8408	0.173	0.171	0.173	0.169	0.173	19,106,088	0.1714	0.00%
1994-05-09	0	0.850	0.840	0.850	0.840	0.870	2,878,000	2,446,760	0.8502	0.173	0.171	0.173	0.171	0.177	14,113,789	0.1734	-3.41%
1994-05-06	0	0.880	0.870	0.890	0.870	0.910	8,146,000	7,213,640	0.8855	0.179	0.177	0.181	0.177	0.186	39,948,202	0.1806	1.15%
1994-05-05	0	0.870	0.860	0.870	0.850	0.880	7,990,389	6,892,011	0.8625	0.177	0.175	0.177	0.173	0.179	39,185,082	0.1759	-2.25%
1994-05-04	0	0.890	0.880	0.900	0.890	0.920	7,692,000	6,944,640	0.9028	0.181	0.179	0.184	0.181	0.188	37,721,774	0.1841	-3.26%
1994-05-03	0	0.920	0.920	0.930	0.910	0.960	3,840,000	3,546,360	0.9235	0.188	0.188	0.190	0.186	0.196	18,831,463	0.1883	-3.16%
1994-05-02	0	0.950	0.950	0.960	0.950	0.970	4,655,883	4,462,615	0.9585	0.194	0.194	0.196	0.194	0.198	22,832,575	0.1954	0.00%
1994-04-29	0	0.950	0.950	0.960	0.950	0.980	4,524,000	4,359,020	0.9635	0.194	0.194	0.196	0.194	0.200	22,185,817	0.1965	-5.00%
1994-04-28	0	1.000	0.990	1.000	0.970	1.000	4,352,553	4,285,749	0.9847	0.204	0.202	0.204	0.198	0.204	21,345,036	0.2008	3.09%
1994-04-27	0	0.970	0.950	0.970	0.960	0.990	5,174,019	5,019,937	0.9702	0.198	0.194	0.198	0.196	0.202	25,373,528	0.1978	-2.02%
1994-04-26	0	0.990	0.990	1.000	0.980	1.000	5,942,524	5,870,942	0.9880	0.202	0.202	0.204	0.200	0.204	29,142,297	0.2015	0.00%
1994-04-25	0	0.990	0.980	0.990	0.970	1.000	6,033,526	5,942,538	0.9849	0.202	0.200	0.202	0.198	0.204	29,588,573	0.2008	0.00%
1994-04-22	0	0.990	0.980	0.990	0.980	1.010	6,960,000	6,936,240	0.9966	0.202	0.200	0.202	0.200	0.206	34,132,026	0.2032	0.00%
1994-04-21	0	0.990	0.990	1.000	0.980	1.000	8,894,000	8,760,560	0.9850	0.202	0.202	0.204	0.200	0.204	43,616,414	0.2009	-1.98%
1994-04-20	0	1.010	1.010	1.020	1.010	1.030	2,632,000	2,692,440	1.0230	0.206	0.206	0.208	0.206	0.210	12,907,398	0.2086	-1.94%
1994-04-19	0	1.030	1.020	1.040	1.020	1.040	3,760,520	3,878,104	1.0313	0.210	0.208	0.212	0.208	0.212	18,441,691	0.2103	-1.90%
1994-04-18	0	1.050	1.050	1.060	1.040	1.070	5,427,168	5,713,174	1.0527	0.214	0.214	0.216	0.212	0.218	26,614,977	0.2147	-0.94%
1994-04-15	0	1.060	1.050	1.070	1.050	1.110	15,790,800	17,029,248	1.0784	0.216	0.214	0.218	0.214	0.226	77,438,506	0.2199	1.92%
1994-04-14	0	1.040	1.040	1.050	1.030	1.050	4,422,000	4,598,160	1.0398	0.212	0.212	0.214	0.210	0.214	21,685,606	0.2120	0.00%
1994-04-13	0	1.040	1.040	1.050	1.040	1.060	5,154,000	5,422,060	1.0520	0.212	0.212	0.214	0.212	0.216	25,275,354	0.2145	-1.89%
1994-04-12	0	1.060	1.060	1.070	1.040	1.070	8,397,304	8,858,782	1.0550	0.216	0.216	0.218	0.212	0.218	41,180,604	0.2151	1.92%
1994-04-11	0	1.040	1.030	1.040	1.030	1.050	3,084,200	3,205,092	1.0392	0.212	0.210	0.212	0.210	0.214	15,124,999	0.2119	0.97%
1994-04-08	0	1.030	1.020	1.040	1.030	1.050	2,981,213	3,095,377	1.0383	0.210	0.208	0.212	0.210	0.214	14,619,948	0.2117	-0.96%
1994-04-07	0	1.040	1.030	1.050	1.000	1.070	11,631,999	12,224,992	1.0510	0.212	0.210	0.214	0.204	0.218	57,043,635	0.2143	4.00%
1994-04-06	0	1.000	0.990	1.010	0.990	1.010	2,980,232	2,971,973	0.9972	0.204	0.202	0.206	0.202	0.206	14,615,138	0.2033	1.01%
1994-03-31	0	0.990	0.990	1.000	0.970	1.000	4,868,000	4,794,540	0.9849	0.202	0.202	0.204	0.198	0.204	23,872,802	0.2008	-1.98%
1994-03-30	0	1.010	1.000	1.010	1.000	1.030	2,706,000	2,725,760	1.0073	0.206	0.204	0.206	0.204	0.210	13,270,296	0.2054	-0.98%
1994-03-29	0	1.020	1.020	1.030	1.010	1.020	2,772,058	2,823,275	1.0185	0.208	0.208	0.210	0.206	0.208	13,594,247	0.2077	0.99%
1994-03-28	0	1.010	1.010	1.020	1.010	1.040	5,451,485	5,585,830	1.0246	0.206	0.206	0.208	0.206	0.212	26,734,228	0.2089	-0.98%
1994-03-25	0	1.020	1.020	1.030	1.010	1.050	7,812,310	8,036,364	1.0287	0.208	0.208	0.210	0.206	0.214	38,311,777	0.2098	0.00%
1994-03-24	0	1.020	1.020	1.030	1.010	1.050	10,615,617	10,815,118	1.0188	0.208	0.208	0.210	0.206	0.214	52,059,270	0.2077	0.99%
1994-03-23	0	1.010	1.010	1.020	0.990	1.040	11,895,008	12,123,507	1.0192	0.206	0.206	0.208	0.202	0.212	58,333,438	0.2078	0.00%
1994-03-22	0	1.010	1.000	1.010	0.950	1.020	14,338,990	14,212,271	0.9912	0.206	0.204	0.206	0.194	0.208	70,318,791	0.2021	3.06%
1994-03-21	0	0.980	0.970	0.980	0.970	1.030	21,853,631	21,748,284	0.9952	0.200	0.198	0.200	0.198	0.210	107,170,791	0.2029	-4.85%
1994-03-18	0	1.030	1.020	1.040	1.010	1.070	16,704,941	17,376,793	1.0402	0.210	0.208	0.212	0.206	0.218	81,921,478	0.2121	-5.50%
1994-03-17	0	1.090	1.080	1.090	1.070	1.130	7,135,766	7,810,181	1.0945	0.222	0.220	0.222	0.218	0.230	34,993,987	0.2232	-2.68%
1994-03-16	0	1.120	1.110	1.130	1.100	1.140	9,292,892	10,425,517	1.1219	0.228	0.226	0.230	0.224	0.232	45,572,591	0.2288	0.00%
1994-03-15	0	1.120	1.120	1.130	1.120	1.180	16,396,602	18,646,489	1.1372	0.228	0.228	0.230	0.228	0.241	80,409,375	0.2319	-3.45%
1994-03-14	0	1.160	1.150	1.170	1.130	1.160	6,034,000	6,927,380	1.1481	0.237	0.235	0.239	0.230	0.237	29,590,898	0.2341	0.00%
1994-03-11	0	1.160	1.150	1.170	1.150	1.160	7,346,389	8,477,656	1.1540	0.237	0.235	0.239	0.235	0.237	36,026,888	0.2353	0.00%
1994-03-10	0	1.160	1.160	1.170	1.160	1.190	10,581,759	12,453,664	1.1769	0.237	0.237	0.239	0.237	0.243	51,893,229	0.2400	0.00%
1994-03-09	0	1.160	1.150	1.160	1.160	1.170	6,644,252	7,735,007	1.1642	0.237	0.235	0.237	0.237	0.239	32,583,590	0.2374	-0.85%
1994-03-08	0	1.170	1.160	1.170	1.160	1.190	13,464,009	15,849,426	1.1772	0.239	0.237	0.239	0.237	0.243	66,027,861	0.2400	0.86%
1994-03-07	0	1.160	1.160	1.170	1.150	1.180	10,669,514	12,413,425	1.1634	0.237	0.237	0.239	0.235	0.241	52,323,582	0.2372	0.87%
1994-03-04	0	1.150	1.150	1.170	1.110	1.170	20,451,967	23,260,653	1.1373	0.235	0.235	0.239	0.226	0.239	100,296,994	0.2319	4.55%
1994-03-03	0	1.100	1.090	1.100	1.080	1.160	15,001,000	16,710,360	1.1139	0.224	0.222	0.224	0.220	0.237	73,565,306	0.2272	-2.65%
1994-03-02	0	1.130	1.120	1.130	1.120	1.180	9,796,261	11,241,276	1.1475	0.230	0.228	0.230	0.228	0.241	48,041,126	0.2340	-3.42%
1994-03-01	0	1.170	1.160	1.170	1.160	1.200	10,041,000	11,811,510	1.1763	0.239	0.237	0.239	0.237	0.245	49,241,333	0.2399	-1.68%
1994-02-28	0	1.190	1.180	1.190	1.180	1.200	11,628,000	13,897,640	1.1952	0.243	0.241	0.243	0.241	0.245	57,024,023	0.2437	0.85%
1994-02-25	0	1.180	1.170	1.180	1.170	1.210	25,798,164	30,501,682	1.1823	0.241	0.239	0.241	0.239	0.247	126,514,887	0.2411	-4.84%
1994-02-24	0	1.240	1.230	1.240	1.230	1.280	19,964,036	24,931,882	1.2488	0.253	0.251	0.253	0.251	0.261	97,904,167	0.2547	-2.36%
1994-02-23	0	1.270	1.270	1.280	1.260	1.280	7,952,699	10,106,200	1.2708	0.259	0.259	0.261	0.257	0.261	39,000,249	0.2591	0.00%
1994-02-22	0	1.270	1.270	1.280	1.250	1.280	13,000,435	16,432,574	1.2640	0.259	0.259	0.261	0.255	0.261	63,754,481	0.2577	1.60%
1994-02-21	0	1.250	1.250	1.270	1.250	1.300	33,841,418	43,099,494	1.2736	0.255	0.255	0.259	0.255	0.265	165,959,220	0.2597	-3.10%
1994-02-18	0	1.290	1.280	1.300	1.280	1.310	14,146,057	18,230,615	1.2887	0.263	0.261	0.265	0.261	0.267	69,372,642	0.2628	0.00%
1994-02-17	0	1.290	1.280	1.300	1.270	1.310	21,906,465	28,288,563	1.2913	0.263	0.261	0.265	0.259	0.267	107,429,891	0.2633	0.00%
1994-02-16	0	1.290	1.280	1.300	1.280	1.330	31,741,126	41,256,213	1.2998	0.263	0.261	0.265	0.261	0.271	155,659,332	0.2650	-0.77%
1994-02-15	0	1.300	1.300	1.320	1.280	1.320	32,161,355	41,903,439	1.3029	0.265	0.265	0.269	0.261	0.269	157,720,146	0.2657	2.36%
1994-02-14	0	1.270	1.260	1.270	1.260	1.310	16,211,164	20,820,932	1.2844	0.259	0.257	0.259	0.257	0.267	79,499,982	0.2619	-2.31%
1994-02-09	0	1.300	1.300	1.310	1.280	1.320	10,196,052	13,269,144	1.3014	0.265	0.265	0.267	0.261	0.269	50,001,712	0.2654	1.56%
1994-02-08	0	1.280	1.270	1.280	1.250	1.320	28,314,696	36,115,251	1.2755	0.261	0.259	0.261	0.255	0.269	138,856,027	0.2601	-0.78%
1994-02-07	0	1.290	1.280	1.300	1.280	1.370	52,618,726	69,533,975	1.3215	0.263	0.261	0.265	0.261	0.279	258,043,641	0.2695	-5.84%
1994-02-04	0	1.370	1.370	1.380	1.310	1.380	117,754,295	159,226,178	1.3522	0.279	0.279	0.281	0.267	0.281	577,470,215	0.2757	2.24%
1994-02-03	0	1.340	1.330	1.340	1.220	1.340	427,997,960	558,458,593	1.3048	0.273	0.271	0.273	0.249	0.273	2,098,913,454	0.2661	8.94%
1994-02-02	0	1.230	1.220	1.240	1.220	1.260	45,075,650	55,762,921	1.2371	0.251	0.249	0.253	0.249	0.257	221,052,194	0.2523	-1.60%
1994-02-01	0	1.250	1.250	1.270	1.160	1.270	61,710,972	75,681,157	1.2264	0.255	0.255	0.259	0.237	0.259	302,632,259	0.2501	5.04%
1994-01-31	0	1.190	1.180	1.190	1.170	1.230	17,025,293	20,210,439	1.1871	0.243	0.241	0.243	0.239	0.251	83,492,493	0.2421	-1.65%
1994-01-28	0	1.210	1.200	1.210	1.200	1.270	23,712,417	28,966,622	1.2216	0.247	0.245	0.247	0.245	0.259	116,286,328	0.2491	0.00%
1994-01-27	0	1.210	1.200	1.210	1.200	1.240	21,556,581	26,198,651	1.2153	0.247	0.245	0.247	0.245	0.253	105,714,050	0.2478	2.54%
1994-01-26	0	1.180	1.180	1.230	1.160	1.230	27,519,419	32,729,333	1.1893	0.241	0.241	0.251	0.237	0.251	134,955,968	0.2425	-0.84%
1994-01-25	0	1.190	1.190	1.200	1.190	1.220	18,232,000	21,898,320	1.2011	0.243	0.243	0.245	0.243	0.249	89,410,216	0.2449	-0.83%
1994-01-24	0	1.200	1.200	1.210	1.200	1.230	28,412,904	34,536,689	1.2155	0.245	0.245	0.247	0.245	0.251	139,337,642	0.2479	-0.83%
1994-01-21	0	1.210	1.210	1.220	1.200	1.230	14,431,782	17,518,174	1.2139	0.247	0.247	0.249	0.245	0.251	70,773,845	0.2475	0.83%
1994-01-20	0	1.200	1.190	1.210	1.180	1.240	23,336,502	28,363,100	1.2154	0.245	0.243	0.247	0.241	0.253	114,442,831	0.2478	0.84%
1994-01-19	0	1.190	1.190	1.200	1.180	1.220	14,588,000	17,423,460	1.1944	0.243	0.243	0.245	0.241	0.249	71,539,943	0.2435	-1.65%
1994-01-18	0	1.210	1.210	1.220	1.210	1.240	19,302,719	23,610,147	1.2232	0.247	0.247	0.249	0.247	0.253	94,661,051	0.2494	-0.82%
1994-01-17	0	1.220	1.210	1.220	1.200	1.250	19,335,588	23,669,012	1.2241	0.249	0.247	0.249	0.245	0.255	94,822,241	0.2496	-0.81%
1994-01-14	0	1.230	1.210	1.230	1.170	1.260	48,569,262	59,101,322	1.2168	0.251	0.247	0.251	0.239	0.257	238,184,961	0.2481	6.96%
1994-01-13	0	1.150	1.150	1.160	1.140	1.240	36,350,194	43,176,295	1.1878	0.235	0.235	0.237	0.232	0.253	178,262,325	0.2422	-8.00%
1994-01-12	0	1.250	1.250	1.260	1.230	1.320	24,963,000	31,640,430	1.2675	0.255	0.255	0.257	0.251	0.269	122,419,220	0.2585	-3.85%
1994-01-11	0	1.300	1.300	1.320	1.290	1.370	29,496,155	38,954,827	1.3207	0.265	0.265	0.269	0.263	0.279	144,649,934	0.2693	-2.99%
1994-01-10	0	1.340	1.340	1.350	1.330	1.380	66,822,698	90,404,510	1.3529	0.273	0.273	0.275	0.271	0.281	327,700,300	0.2759	2.29%
1994-01-07	0	1.310	1.300	1.320	1.260	1.350	102,166,626	134,057,096	1.3121	0.267	0.265	0.269	0.257	0.275	501,027,869	0.2676	-1.50%
1994-01-06	0	1.330	1.320	1.340	1.300	1.420	140,320,828	192,685,748	1.3732	0.271	0.269	0.273	0.265	0.290	688,137,097	0.2800	1.53%
1994-01-05	0	1.310	1.300	-	1.190	1.360	205,956,795	260,683,891	1.2657	0.267	0.265	-	0.243	0.277	1,010,017,636	0.2581	7.38%
1994-01-04	0	1.220	1.210	1.220	1.200	1.270	47,468,960	58,724,688	1.2371	0.249	0.247	0.249	0.245	0.259	232,789,051	0.2523	1.67%
1994-01-03	0	1.200	1.200	1.210	1.190	1.230	23,996,179	28,869,972	1.2031	0.245	0.245	0.247	0.243	0.251	117,677,904	0.2453

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

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