Prices and Webb-site Total Returns

Capital Industrial Financial Services Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00730	1991-08-08			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
2026-10-15	0	5.920	5.900	5.920	5.920	6.040	29,700	177,145	5.9645	5.920	5.900	5.920	5.920	6.040	29,700	5.9645	-1.99%
2026-10-14	0	6.040	6.025	6.040	5.940	6.220	75,660	460,254	6.0832	6.040	6.025	6.040	5.940	6.220	75,660	6.0832	1.94%
2026-10-13	0	5.925	5.805	5.940	5.800	6.000	77,720	455,975	5.8669	5.925	5.805	5.940	5.800	6.000	77,720	5.8669	-0.42%
2026-10-12	0	5.950	5.855	5.950	5.850	6.000	58,980	351,537	5.9603	5.950	5.855	5.950	5.850	6.000	58,980	5.9603	-0.42%
2026-10-09	0	5.975	5.930	5.980	5.850	5.985	23,600	139,300	5.9025	5.975	5.930	5.980	5.850	5.985	23,600	5.9025	-0.25%
2026-10-08	0	5.990	5.905	5.990	5.905	5.990	4,600	27,317	5.9385	5.990	5.905	5.990	5.905	5.990	4,600	5.9385	-0.17%
2026-10-07	0	6.000	5.950	6.000	5.950	6.000	3,000	17,900	5.9667	6.000	5.950	6.000	5.950	6.000	3,000	5.9667	0.25%
2026-10-06	0	5.985	5.980	6.000	5.985	5.985	11,240	67,258	5.9838	5.985	5.980	6.000	5.985	5.985	11,240	5.9838	0.08%
2026-10-05	0	5.980	5.955	6.000	5.980	6.000	33,500	200,437	5.9832	5.980	5.955	6.000	5.980	6.000	33,500	5.9832	0.00%
2026-10-02	0	5.980	5.980	6.100	5.980	6.100	2,200	13,288	6.0400	5.980	5.980	6.100	5.980	6.100	2,200	6.0400	-0.42%
2026-09-30	0	6.005	6.005	6.150	5.980	6.080	9,000	54,185	6.0206	6.005	6.005	6.150	5.980	6.080	9,000	6.0206	-1.56%
2026-09-29	0	6.100	6.100	6.175	5.980	6.150	19,800	119,818	6.0514	6.100	6.100	6.175	5.980	6.150	19,800	6.0514	1.67%
2026-09-28	0	6.000	6.000	6.150	6.000	6.035	26,620	159,829	6.0041	6.000	6.000	6.150	6.000	6.035	26,620	6.0041	1.18%
2026-09-25	0	5.930	5.930	6.100	5.930	6.100	20,000	119,965	5.9983	5.930	5.930	6.100	5.930	6.100	20,000	5.9983	-4.35%
2026-09-24	0	6.200	5.905	6.220	5.850	6.250	43,540	263,182	6.0446	6.200	5.905	6.220	5.850	6.250	43,540	6.0446	-2.05%
2026-09-23	0	6.330	6.115	6.330	6.100	6.350	46,160	286,659	6.2101	6.330	6.115	6.330	6.100	6.350	46,160	6.2101	2.93%
2026-09-22	0	6.150	6.150	6.210	6.150	6.250	20,240	125,131	6.1824	6.150	6.150	6.210	6.150	6.250	20,240	6.1824	-0.81%
2026-09-21	0	6.200	6.000	6.200	5.950	6.200	35,540	213,144	5.9973	6.200	6.000	6.200	5.950	6.200	35,540	5.9973	4.20%
2026-09-18	0	5.950	5.820	5.950	5.810	5.950	7,940	46,751	5.8880	5.950	5.820	5.950	5.810	5.950	7,940	5.8880	-0.42%
2026-09-17	0	5.975	5.870	5.975	5.850	5.975	8,560	50,464	5.8953	5.975	5.870	5.975	5.850	5.975	8,560	5.8953	0.50%
2026-09-16	0	5.945	5.840	5.945	5.800	5.950	20,740	121,631	5.8646	5.945	5.840	5.945	5.800	5.950	20,740	5.8646	-0.75%
2026-09-15	0	5.990	5.825	6.000	5.800	6.000	21,980	127,790	5.8139	5.990	5.825	6.000	5.800	6.000	21,980	5.8139	-2.28%
2026-09-14	0	6.130	5.790	6.130	5.650	6.145	11,040	63,930	5.7908	6.130	5.790	6.130	5.650	6.145	11,040	5.7908	6.79%
2026-09-11	0	5.740	5.740	6.000	5.725	5.725	1,840	10,534	5.7250	5.740	5.740	6.000	5.725	5.725	1,840	5.7250	1.41%
2026-09-10	0	5.660	5.660	6.150	5.300	5.800	35,820	198,244	5.5345	5.660	5.660	6.150	5.300	5.800	35,820	5.5345	-3.25%
2026-09-09	0	0.117	0.117	0.119	0.115	0.120	5,400,000	640,033	0.1185	5.850	5.850	5.950	5.750	6.000	108,000	5.9262	-1.68%
2026-09-08	0	0.119	0.118	0.119	0.117	0.120	580,000	68,395	0.1179	5.950	5.900	5.950	5.850	6.000	11,600	5.8961	0.85%
2026-09-07	0	0.118	0.118	0.120	0.117	0.118	202,000	23,796	0.1178	5.900	5.900	6.000	5.850	5.900	4,040	5.8901	0.00%
2026-09-04	0	0.118	0.117	0.120	0.116	0.118	1,436,250	168,900	0.1176	5.900	5.850	6.000	5.800	5.900	28,725	5.8799	0.00%
2026-09-03	0	0.118	0.118	0.120	0.117	0.118	347,000	40,929	0.1180	5.900	5.900	6.000	5.850	5.900	6,940	5.8976	0.85%
2026-09-02	0	0.117	0.116	0.118	0.116	0.120	479,000	56,330	0.1176	5.850	5.800	5.900	5.800	6.000	9,580	5.8800	-0.85%
2026-09-01	0	0.118	0.118	0.120	0.116	0.119	931,000	109,877	0.1180	5.900	5.900	6.000	5.800	5.950	18,620	5.9010	-0.84%
2026-08-31	0	0.119	0.117	0.119	0.115	0.119	1,850,000	217,858	0.1178	5.950	5.850	5.950	5.750	5.950	37,000	5.8881	1.71%
2026-08-28	0	0.117	0.117	0.119	0.114	0.118	1,121,000	132,106	0.1178	5.850	5.850	5.950	5.700	5.900	22,420	5.8923	1.74%
2026-08-27	0	0.115	0.115	0.122	0.114	0.118	4,774,000	554,452	0.1161	5.750	5.750	6.100	5.700	5.900	95,480	5.8070	-5.74%
2026-08-26	0	0.122	0.117	0.122	0.117	0.122	1,506,750	177,529	0.1178	6.100	5.850	6.100	5.850	6.100	30,135	5.8911	2.52%
2026-08-25	0	0.119	0.119	0.123	0.119	0.119	563,000	66,997	0.1190	5.950	5.950	6.150	5.950	5.950	11,260	5.9500	0.85%
2026-08-24	0	0.118	0.118	0.120	0.118	0.124	1,303,000	154,996	0.1190	5.900	5.900	6.000	5.900	6.200	26,060	5.9477	0.85%
2026-08-21	0	0.117	0.117	0.119	0.117	0.120	561,000	66,343	0.1183	5.850	5.850	5.950	5.850	6.000	11,220	5.9129	-0.85%
2026-08-20	0	0.118	0.118	0.120	0.118	0.120	441,000	52,053	0.1180	5.900	5.900	6.000	5.900	6.000	8,820	5.9017	0.00%
2026-08-19	0	0.118	0.118	0.121	0.116	0.120	218,000	26,104	0.1197	5.900	5.900	6.050	5.800	6.000	4,360	5.9872	-3.28%
2026-08-18	0	0.122	0.117	0.123	0.117	0.122	323,000	37,891	0.1173	6.100	5.850	6.150	5.850	6.100	6,460	5.8655	1.67%
2026-08-17	0	0.120	0.118	0.120	0.117	0.122	748,000	89,094	0.1191	6.000	5.900	6.000	5.850	6.100	14,960	5.9555	0.00%
2026-08-14	0	0.120	0.119	0.121	0.118	0.120	940,000	112,482	0.1197	6.000	5.950	6.050	5.900	6.000	18,800	5.9831	-2.44%
2026-08-13	0	0.123	0.123	0.124	0.123	0.123	8,000	984	0.1230	6.150	6.150	6.200	6.150	6.150	160	6.1500	3.36%
2026-08-12	0	0.119	0.119	0.122	0.119	0.122	203,000	24,295	0.1197	5.950	5.950	6.100	5.950	6.100	4,060	5.9840	-2.46%
2026-08-11	0	0.122	0.118	0.122	0.117	0.122	644,000	77,034	0.1196	6.100	5.900	6.100	5.850	6.100	12,880	5.9809	-1.61%
2026-08-10	0	0.124	0.117	0.124	0.117	0.124	545,000	64,331	0.1180	6.200	5.850	6.200	5.850	6.200	10,900	5.9019	5.08%
2026-08-07	0	0.118	0.118	0.121	0.116	0.122	605,000	71,841	0.1187	5.900	5.900	6.050	5.800	6.100	12,100	5.9373	-4.84%
2026-08-06	0	0.124	0.117	0.124	0.115	0.124	1,729,000	200,886	0.1162	6.200	5.850	6.200	5.750	6.200	34,580	5.8093	3.33%
2026-08-05	0	0.120	0.117	0.121	0.118	0.121	1,755,000	210,586	0.1200	6.000	5.850	6.050	5.900	6.050	35,100	5.9996	-3.23%
2026-08-04	0	0.124	0.118	0.124	0.118	0.124	705,000	84,040	0.1192	6.200	5.900	6.200	5.900	6.200	14,100	5.9603	1.64%
2026-08-03	0	0.122	0.120	0.122	0.120	0.125	2,102,000	257,388	0.1224	6.100	6.000	6.100	6.000	6.250	42,040	6.1225	1.67%
2026-07-31	0	0.120	0.118	0.120	0.116	0.122	1,451,000	173,554	0.1196	6.000	5.900	6.000	5.800	6.100	29,020	5.9805	4.35%
2026-07-30	0	0.115	0.115	0.117	0.115	0.120	3,165,000	373,414	0.1180	5.750	5.750	5.850	5.750	6.000	63,300	5.8991	-1.71%
2026-07-29	0	0.117	0.114	0.118	0.113	0.117	1,208,000	138,206	0.1144	5.850	5.700	5.900	5.650	5.850	24,160	5.7204	3.54%
2026-07-28	0	0.113	0.113	0.114	0.112	0.117	756,000	85,944	0.1137	5.650	5.650	5.700	5.600	5.850	15,120	5.6841	-3.42%
2026-07-27	0	0.117	0.114	0.117	-	-	0	0	-	5.850	5.700	5.850	-	-	0	-	0.00%
2026-07-24	0	0.117	0.114	0.117	0.111	0.118	1,456,000	165,752	0.1138	5.850	5.700	5.850	5.550	5.900	29,120	5.6920	0.00%
2026-07-23	0	0.117	0.114	0.118	0.112	0.120	1,528,000	179,995	0.1178	5.850	5.700	5.900	5.600	6.000	30,560	5.8899	0.86%
2026-07-22	0	0.116	0.113	0.116	0.113	0.120	1,437,000	164,300	0.1143	5.800	5.650	5.800	5.650	6.000	28,740	5.7168	0.00%
2026-07-21	0	0.116	0.114	0.116	0.114	0.116	272,000	31,044	0.1141	5.800	5.700	5.800	5.700	5.800	5,440	5.7066	-1.69%
2026-07-20	0	0.118	0.115	0.120	0.115	0.119	1,017,000	117,696	0.1157	5.900	5.750	6.000	5.750	5.950	20,340	5.7864	0.85%
2026-07-17	0	0.117	0.114	0.117	0.113	0.118	3,757,000	436,021	0.1161	5.850	5.700	5.850	5.650	5.900	75,140	5.8028	1.74%
2026-07-16	0	0.115	0.111	0.115	0.107	0.126	4,811,000	556,262	0.1156	5.750	5.550	5.750	5.350	6.300	96,220	5.7811	2.68%
2026-07-15	0	0.112	0.110	0.113	0.110	0.124	13,043,000	1,495,544	0.1147	5.600	5.500	5.650	5.500	6.200	260,860	5.7331	-9.68%
2026-07-14	0	0.124	0.120	0.126	0.120	0.124	218,000	26,192	0.1201	6.200	6.000	6.300	6.000	6.200	4,360	6.0073	2.48%
2026-07-13	0	0.121	0.121	0.126	0.121	0.125	1,858,000	225,553	0.1214	6.050	6.050	6.300	6.050	6.250	37,160	6.0698	-6.92%
2026-07-10	0	0.130	0.123	0.130	-	-	0	0	-	6.500	6.150	6.500	-	-	0	-	0.00%
2026-07-09	0	0.130	0.121	0.130	0.121	0.130	1,175,000	149,960	0.1276	6.500	6.050	6.500	6.050	6.500	23,500	6.3813	1.56%
2026-07-08	0	0.128	0.123	0.128	-	-	0	0	-	6.400	6.150	6.400	-	-	0	-	-1.54%
2026-07-07	0	0.130	0.130	0.131	0.125	0.130	604,000	75,660	0.1253	6.500	6.500	6.550	6.250	6.500	12,080	6.2632	0.78%
2026-07-06	0	0.129	0.129	0.130	0.125	0.131	95,000	12,321	0.1297	6.450	6.450	6.500	6.250	6.550	1,900	6.4847	3.20%
2026-07-03	0	0.125	0.125	0.128	0.125	0.128	465,000	58,173	0.1251	6.250	6.250	6.400	6.250	6.400	9,300	6.2552	0.00%
2026-07-02	0	0.125	0.122	0.125	0.120	0.125	914,000	110,349	0.1207	6.250	6.100	6.250	6.000	6.250	18,280	6.0366	0.00%
2026-06-30	0	0.125	0.121	0.125	0.121	0.127	149,000	18,309	0.1229	6.250	6.050	6.250	6.050	6.350	2,980	6.1440	0.00%
2026-06-29	0	0.125	0.122	0.125	0.118	0.132	594,000	74,199	0.1249	6.250	6.100	6.250	5.900	6.600	11,880	6.2457	0.00%
2026-06-26	0	0.125	0.120	0.124	0.121	0.125	22,000	2,710	0.1232	6.250	6.000	6.200	6.050	6.250	440	6.1591	1.63%
2026-06-25	0	0.123	0.123	0.128	0.123	0.123	22,000	2,706	0.1230	6.150	6.150	6.400	6.150	6.150	440	6.1500	0.00%
2026-06-24	0	0.123	0.123	0.128	0.123	0.135	1,392,000	179,419	0.1289	6.150	6.150	6.400	6.150	6.750	27,840	6.4446	-2.38%
2026-06-23	0	0.126	0.123	0.126	0.123	0.126	134,000	16,503	0.1232	6.300	6.150	6.300	6.150	6.300	2,680	6.1578	3.28%
2026-06-22	0	0.122	0.120	0.128	0.122	0.128	789,000	98,973	0.1254	6.100	6.000	6.400	6.100	6.400	15,780	6.2721	-2.40%
2026-06-18	0	0.125	0.125	0.130	0.125	0.130	1,116,000	140,763	0.1261	6.250	6.250	6.500	6.250	6.500	22,320	6.3066	-6.02%
2026-06-17	0	0.133	0.133	0.134	0.123	0.129	109,000	13,769	0.1263	6.650	6.650	6.700	6.150	6.450	2,180	6.3161	3.10%
2026-06-16	0	0.129	0.129	0.130	0.126	0.130	1,519,000	196,398	0.1293	6.450	6.450	6.500	6.300	6.500	30,380	6.4647	-0.77%
2026-06-15	0	0.130	0.125	0.133	0.126	0.139	1,892,000	249,957	0.1321	6.500	6.250	6.650	6.300	6.950	37,840	6.6056	3.17%
2026-06-12	0	0.126	0.123	0.127	0.123	0.130	2,160,000	276,980	0.1282	6.300	6.150	6.350	6.150	6.500	43,200	6.4116	0.80%
2026-06-11	0	0.125	0.125	0.129	0.122	0.130	2,062,000	262,364	0.1272	6.250	6.250	6.450	6.100	6.500	41,240	6.3619	0.00%
2026-06-10	0	0.125	0.123	0.127	0.123	0.125	173,000	21,289	0.1231	6.250	6.150	6.350	6.150	6.250	3,460	6.1529	0.81%
2026-06-09	0	0.124	0.122	0.124	0.121	0.125	1,202,000	147,876	0.1230	6.200	6.100	6.200	6.050	6.250	24,040	6.1512	-0.80%
2026-06-08	0	0.125	0.121	0.126	0.121	0.128	1,502,000	183,279	0.1220	6.250	6.050	6.300	6.050	6.400	30,040	6.1012	3.31%
2026-06-05	0	0.121	0.121	0.123	0.120	0.124	1,583,000	193,512	0.1222	6.050	6.050	6.150	6.000	6.200	31,660	6.1122	0.83%
2026-06-04	0	0.120	0.120	0.122	0.120	0.123	992,000	120,842	0.1218	6.000	6.000	6.100	6.000	6.150	19,840	6.0908	0.00%
2026-06-03	0	0.120	0.120	0.123	0.118	0.120	457,000	54,640	0.1196	6.000	6.000	6.150	5.900	6.000	9,140	5.9781	0.00%
2026-06-02	0	0.120	0.120	0.122	0.117	0.122	454,000	54,651	0.1204	6.000	6.000	6.100	5.850	6.100	9,080	6.0188	2.56%
2026-06-01	0	0.117	0.117	0.119	0.114	0.120	857,000	99,187	0.1157	5.850	5.850	5.950	5.700	6.000	17,140	5.7869	-1.68%
2026-05-29	0	0.119	0.119	0.123	0.118	0.123	227,000	27,373	0.1206	5.950	5.950	6.150	5.900	6.150	4,540	6.0293	-3.25%
2026-05-28	0	0.123	0.119	0.123	0.117	0.125	184,000	22,642	0.1231	6.150	5.950	6.150	5.850	6.250	3,680	6.1527	3.36%
2026-05-27	0	0.119	0.119	0.120	0.115	0.115	57,000	6,555	0.1150	5.950	5.950	6.000	5.750	5.750	1,140	5.7500	4.39%
2026-05-26	0	0.117	0.116	0.118	0.110	0.120	2,083,000	240,103	0.1153	5.700	5.651	5.749	5.359	5.846	42,756	5.6156	-2.50%
2026-05-22	0	0.120	0.120	0.124	0.120	0.120	474,000	56,880	0.1200	5.846	5.846	6.041	5.846	5.846	9,729	5.8462	0.00%
2026-05-21	0	0.120	0.120	0.124	0.118	0.120	535,000	64,190	0.1200	5.846	5.846	6.041	5.749	5.846	10,982	5.8452	0.00%
2026-05-20	0	0.120	0.120	0.124	0.120	0.120	234,000	28,080	0.1200	5.846	5.846	6.041	5.846	5.846	4,803	5.8462	1.69%
2026-05-19	0	0.118	0.118	0.123	0.118	0.120	445,000	52,565	0.1181	5.749	5.749	5.992	5.749	5.846	9,134	5.7547	-1.67%
2026-05-18	0	0.120	0.119	0.124	0.118	0.120	159,000	18,938	0.1191	5.846	5.797	6.041	5.749	5.846	3,264	5.8026	-1.64%
2026-05-15	0	0.122	0.119	0.122	-	-	0	0	-	5.944	5.797	5.944	-	-	0	-	0.00%
2026-05-14	0	0.122	0.118	0.123	0.118	0.122	214,000	25,684	0.1200	5.944	5.749	5.992	5.749	5.944	4,393	5.8471	-0.81%
2026-05-13	0	0.123	0.120	0.123	0.120	0.123	144,000	17,391	0.1208	5.992	5.846	5.992	5.846	5.992	2,956	5.8837	0.00%
2026-05-12	0	0.123	0.119	0.124	0.119	0.124	217,000	26,264	0.1210	5.992	5.797	6.041	5.797	6.041	4,454	5.8964	1.65%
2026-05-11	0	0.121	0.118	0.124	0.120	0.122	853,000	103,232	0.1210	5.895	5.749	6.041	5.846	5.944	17,509	5.8960	0.83%
2026-05-08	0	0.120	0.120	0.123	0.115	0.123	141,000	16,642	0.1180	5.846	5.846	5.992	5.603	5.992	2,894	5.7501	-0.83%
2026-05-07	0	0.121	0.121	0.123	0.121	0.121	250,000	30,250	0.1210	5.895	5.895	5.992	5.895	5.895	5,132	5.8949	1.68%
2026-05-06	0	0.119	0.119	0.120	0.117	0.120	326,000	38,250	0.1173	5.797	5.797	5.846	5.700	5.846	6,692	5.7161	0.00%
2026-05-05	0	0.119	0.119	0.123	0.116	0.128	410,000	48,474	0.1182	5.797	5.797	5.992	5.651	6.236	8,416	5.7599	0.85%
2026-05-04	0	0.118	0.118	0.121	-	-	0	0	-	5.749	5.749	5.895	-	-	0	-	0.00%
2026-04-30	0	0.118	0.118	0.121	0.117	0.117	40,000	4,680	0.1170	5.749	5.749	5.895	5.700	5.700	821	5.7000	0.00%
2026-04-29	0	0.118	0.118	0.121	-	-	0	0	-	5.749	5.749	5.895	-	-	0	-	0.00%
2026-04-28	0	0.118	0.118	0.121	0.118	0.120	138,000	16,484	0.1194	5.749	5.749	5.895	5.749	5.846	2,833	5.8193	0.00%
2026-04-27	0	0.118	0.118	0.120	0.118	0.118	498,000	58,764	0.1180	5.749	5.749	5.846	5.749	5.749	10,222	5.7487	0.85%
2026-04-24	0	0.117	0.117	0.120	0.116	0.120	495,000	59,118	0.1194	5.700	5.700	5.846	5.651	5.846	10,161	5.8184	-1.68%
2026-04-23	0	0.119	0.116	0.119	0.115	0.125	3,000,000	349,393	0.1165	5.797	5.651	5.797	5.603	6.090	61,579	5.6739	-4.80%
2026-04-22	0	0.125	0.125	0.126	-	-	0	0	-	6.090	6.090	6.138	-	-	0	-	3.31%
2026-04-21	0	0.121	0.121	0.125	0.120	0.124	1,108,000	134,836	0.1217	5.895	5.895	6.090	5.846	6.041	22,743	5.9286	0.00%
2026-04-20	0	0.121	0.120	0.126	0.120	0.126	2,825,000	349,898	0.1239	5.895	5.846	6.138	5.846	6.138	57,987	6.0341	-3.97%
2026-04-17	0	0.126	0.121	0.126	0.120	0.126	84,000	10,174	0.1211	6.138	5.895	6.138	5.846	6.138	1,724	5.9007	3.28%
2026-04-16	0	0.122	0.119	0.122	0.118	0.122	217,000	25,638	0.1181	5.944	5.797	5.944	5.749	5.944	4,454	5.7559	2.52%
2026-04-15	0	0.119	0.119	0.122	0.117	0.125	5,140,000	621,757	0.1210	5.797	5.797	5.944	5.700	6.090	105,505	5.8931	-6.30%
2026-04-14	0	0.127	0.123	0.127	0.121	0.127	523,000	64,518	0.1234	6.187	5.992	6.187	5.895	6.187	10,735	6.0099	1.60%
2026-04-13	0	0.125	0.125	0.128	0.123	0.128	1,364,000	172,098	0.1262	6.090	6.090	6.236	5.992	6.236	27,998	6.1468	-1.57%
2026-04-10	0	0.127	0.127	0.131	0.126	0.130	38,000	4,920	0.1295	6.187	6.187	6.382	6.138	6.333	780	6.3077	-2.31%
2026-04-09	0	0.130	0.126	0.133	0.126	0.130	32,000	4,067	0.1271	6.333	6.138	6.479	6.138	6.333	657	6.1917	-2.26%
2026-04-08	0	0.133	0.126	0.133	0.126	0.133	142,000	18,683	0.1316	6.479	6.138	6.479	6.138	6.479	2,915	6.4098	0.00%
2026-04-02	0	0.133	0.124	0.133	0.124	0.133	552,000	69,221	0.1254	6.479	6.041	6.479	6.041	6.479	11,331	6.1092	5.56%
2026-04-01	0	0.126	0.125	0.126	0.126	0.135	527,000	67,181	0.1275	6.138	6.090	6.138	6.138	6.577	10,817	6.2105	-1.56%
2026-03-31	0	0.128	0.122	0.128	0.121	0.128	1,442,000	179,003	0.1241	6.236	5.944	6.236	5.895	6.236	29,599	6.0476	0.79%
2026-03-30	0	0.127	0.126	0.131	0.126	0.131	1,433,000	183,231	0.1279	6.187	6.138	6.382	6.138	6.382	29,414	6.2293	-1.55%
2026-03-27	0	0.129	0.129	0.131	0.129	0.132	167,000	21,870	0.1310	6.285	6.285	6.382	6.285	6.431	3,428	6.3800	1.57%
2026-03-26	0	0.127	0.130	0.132	0.127	0.134	1,523,000	196,608	0.1291	6.187	6.333	6.431	6.187	6.528	31,262	6.2891	-8.63%
2026-03-25	0	0.139	0.132	0.139	-	-	0	0	-	6.772	6.431	6.772	-	-	0	-	0.00%
2026-03-24	0	0.139	0.133	0.139	0.132	0.140	42,000	5,655	0.1346	6.772	6.479	6.772	6.431	6.821	862	6.5595	0.72%
2026-03-23	0	0.138	0.130	0.139	0.129	0.139	203,000	27,624	0.1361	6.723	6.333	6.772	6.285	6.772	4,167	6.6295	-0.72%
2026-03-20	0	0.139	0.128	0.139	0.133	0.139	30,000	3,996	0.1332	6.772	6.236	6.772	6.479	6.772	616	6.4892	4.51%
2026-03-19	0	0.133	0.129	0.135	0.129	0.136	283,000	37,892	0.1339	6.479	6.285	6.577	6.285	6.626	5,809	6.5230	-0.75%
2026-03-18	0	0.134	0.127	0.134	0.127	0.136	116,000	15,053	0.1298	6.528	6.187	6.528	6.187	6.626	2,381	6.3220	4.69%
2026-03-17	0	0.128	0.128	0.131	0.127	0.132	17,000	2,219	0.1305	6.236	6.236	6.382	6.187	6.431	349	6.3591	-3.03%
2026-03-16	0	0.132	0.128	0.136	-	-	0	0	-	6.431	6.236	6.626	-	-	0	-	0.00%
2026-03-13	0	0.132	0.127	0.132	0.126	0.134	264,000	34,614	0.1311	6.431	6.187	6.431	6.138	6.528	5,419	6.3876	0.00%
2026-03-12	0	0.132	0.132	0.135	-	-	0	0	-	6.431	6.431	6.577	-	-	0	-	0.00%
2026-03-11	0	0.132	0.132	0.133	0.128	0.133	160,000	20,731	0.1296	6.431	6.431	6.479	6.236	6.479	3,284	6.3123	0.76%
2026-03-10	0	0.131	0.130	0.133	0.131	0.136	3,537,000	473,838	0.1340	6.382	6.333	6.479	6.382	6.626	72,602	6.5266	0.00%
2026-03-09	0	0.131	0.131	0.135	0.129	0.133	147,000	19,328	0.1315	6.382	6.382	6.577	6.285	6.479	3,017	6.4056	1.55%
2026-03-06	0	0.129	0.129	0.133	0.128	0.128	126,000	16,128	0.1280	6.285	6.285	6.479	6.236	6.236	2,586	6.2359	0.00%
2026-03-05	0	0.129	0.129	0.133	0.129	0.129	106,000	13,674	0.1290	6.285	6.285	6.479	6.285	6.285	2,176	6.2846	2.38%
2026-03-04	0	0.126	0.126	0.133	0.125	0.128	499,000	63,642	0.1275	6.138	6.138	6.479	6.090	6.236	10,243	6.2134	-0.79%
2026-03-03	0	0.127	0.126	0.127	0.126	0.128	350,000	44,744	0.1278	6.187	6.138	6.187	6.138	6.236	7,184	6.2281	-1.55%
2026-03-02	0	0.129	0.129	0.132	0.128	0.138	374,000	48,621	0.1300	6.285	6.285	6.431	6.236	6.723	7,677	6.3335	-3.01%
2026-02-27	0	0.133	0.133	0.135	0.133	0.133	225,000	29,925	0.1330	6.479	6.479	6.577	6.479	6.479	4,618	6.4795	0.00%
2026-02-26	0	0.133	0.130	0.135	0.128	0.135	100,000	12,994	0.1299	6.479	6.333	6.577	6.236	6.577	2,053	6.3304	2.31%
2026-02-25	0	0.130	0.125	0.130	0.126	0.130	491,000	62,701	0.1277	6.333	6.090	6.333	6.138	6.333	10,078	6.2213	-0.76%
2026-02-24	0	0.131	0.128	0.132	0.128	0.131	240,000	31,350	0.1306	6.382	6.236	6.431	6.236	6.382	4,926	6.3638	-2.96%
2026-02-23	0	0.135	0.130	0.135	0.128	0.135	749,000	97,059	0.1296	6.577	6.333	6.577	6.236	6.577	15,374	6.3131	4.65%
2026-02-20	0	0.129	0.127	0.129	-	-	0	0	-	6.285	6.187	6.285	-	-	0	-	0.00%
2026-02-16	0	0.129	0.127	0.129	-	-	0	0	-	6.285	6.187	6.285	-	-	0	-	-0.77%
2026-02-13	0	0.130	0.128	0.130	0.129	0.130	422,000	54,759	0.1298	6.333	6.236	6.333	6.285	6.333	8,662	6.3217	0.78%
2026-02-12	0	0.129	0.127	0.129	0.127	0.129	111,000	14,317	0.1290	6.285	6.187	6.285	6.187	6.285	2,278	6.2837	1.57%
2026-02-11	0	0.127	0.127	0.133	0.127	0.133	107,992	13,758	0.1274	6.187	6.187	6.479	6.187	6.479	2,217	6.2066	0.79%
2026-02-10	0	0.126	0.125	0.128	0.125	0.129	325,000	40,888	0.1258	6.138	6.090	6.236	6.090	6.285	6,671	6.1292	-1.56%
2026-02-09	0	0.128	0.128	0.129	0.126	0.129	37,000	4,755	0.1285	6.236	6.236	6.285	6.138	6.285	759	6.2609	0.00%
2026-02-06	0	0.128	0.127	0.130	-	-	0	0	-	6.236	6.187	6.333	-	-	0	-	0.00%
2026-02-05	0	0.128	0.128	0.130	0.125	0.128	263,000	33,646	0.1279	6.236	6.236	6.333	6.090	6.236	5,398	6.2326	0.00%
2026-02-04	0	0.128	0.126	0.128	0.126	0.128	515,000	64,939	0.1261	6.236	6.138	6.236	6.138	6.236	10,571	6.1431	0.79%
2026-02-03	0	0.127	0.127	0.130	-	-	0	0	-	6.187	6.187	6.333	-	-	0	-	0.00%
2026-02-02	0	0.127	0.125	0.130	0.126	0.134	1,844,000	240,123	0.1302	6.187	6.090	6.333	6.138	6.528	37,851	6.3440	-2.31%
2026-01-30	0	0.130	0.130	0.132	0.127	0.130	409,000	52,701	0.1289	6.333	6.333	6.431	6.187	6.333	8,395	6.2775	1.56%
2026-01-29	0	0.128	0.127	0.132	0.127	0.132	351,000	45,449	0.1295	6.236	6.187	6.431	6.187	6.431	7,205	6.3082	-1.54%
2026-01-28	0	0.130	0.130	0.132	0.127	0.132	390,000	50,944	0.1306	6.333	6.333	6.431	6.187	6.431	8,005	6.3638	0.00%
2026-01-27	0	0.130	0.127	0.130	0.127	0.130	9,000	1,146	0.1273	6.333	6.187	6.333	6.187	6.333	185	6.2034	-0.76%
2026-01-26	0	0.131	0.127	0.131	0.127	0.131	744,000	94,835	0.1275	6.382	6.187	6.382	6.187	6.382	15,272	6.2099	0.77%
2026-01-23	0	0.130	0.126	0.130	0.126	0.130	354,000	45,676	0.1290	6.333	6.138	6.333	6.138	6.333	7,266	6.2860	0.00%
2026-01-22	0	0.130	0.127	0.132	0.125	0.130	340,000	43,242	0.1272	6.333	6.187	6.431	6.090	6.333	6,979	6.1961	0.00%
2026-01-21	0	0.130	0.124	0.131	0.124	0.135	3,427,000	453,681	0.1324	6.333	6.041	6.382	6.041	6.577	70,344	6.4495	-0.76%
2026-01-20	0	0.131	0.126	0.131	0.126	0.131	531,000	67,438	0.1270	6.382	6.138	6.382	6.138	6.382	10,899	6.1873	-1.50%
2026-01-19	0	0.133	0.125	0.133	0.125	0.133	67,000	8,524	0.1272	6.479	6.090	6.479	6.090	6.479	1,375	6.1981	0.76%
2026-01-16	0	0.132	0.124	0.133	0.135	0.135	1,000	135	0.1350	6.431	6.041	6.479	6.577	6.577	21	6.5769	1.54%
2026-01-15	0	0.130	0.125	0.130	0.125	0.137	583,000	72,919	0.1251	6.333	6.090	6.333	6.090	6.674	11,967	6.0934	0.78%
2026-01-14	0	0.129	0.125	0.129	0.127	0.130	3,890,000	502,385	0.1291	6.285	6.090	6.285	6.187	6.333	79,847	6.2918	-2.27%
2026-01-13	0	0.132	0.129	0.132	0.129	0.133	507,000	66,933	0.1320	6.431	6.285	6.431	6.285	6.479	10,407	6.4316	-0.75%
2026-01-12	0	0.133	0.128	0.133	0.127	0.133	636,000	83,914	0.1319	6.479	6.236	6.479	6.187	6.479	13,055	6.4279	2.31%
2026-01-09	0	0.130	0.130	0.134	0.130	0.130	230,000	29,900	0.1300	6.333	6.333	6.528	6.333	6.333	4,721	6.3333	0.00%
2026-01-08	0	0.130	0.130	0.136	0.130	0.131	528,000	69,089	0.1309	6.333	6.333	6.626	6.333	6.382	10,838	6.3748	0.78%
2026-01-07	0	0.129	0.129	0.132	0.125	0.133	3,970,000	517,481	0.1303	6.285	6.285	6.431	6.090	6.479	81,489	6.3503	0.78%
2026-01-06	0	0.128	0.126	0.128	0.123	0.128	3,428,000	431,813	0.1260	6.236	6.138	6.236	5.992	6.236	70,364	6.1368	2.40%
2026-01-05	0	0.125	0.123	0.127	0.120	0.130	3,380,000	431,341	0.1276	6.090	5.992	6.187	5.846	6.333	69,379	6.2172	0.00%
2026-01-02	0	0.125	0.122	0.125	0.120	0.126	521,000	64,823	0.1244	6.090	5.944	6.090	5.846	6.138	10,694	6.0615	4.17%
2025-12-31	0	0.120	0.120	0.123	0.123	0.123	250,000	30,750	0.1230	5.846	5.846	5.992	5.992	5.992	5,132	5.9923	0.00%
2025-12-30	0	0.120	0.119	0.123	0.118	0.123	433,000	52,244	0.1207	5.846	5.797	5.992	5.749	5.992	8,888	5.8781	0.00%
2025-12-29	0	0.120	0.119	0.124	0.119	0.120	108,000	12,953	0.1199	5.846	5.797	6.041	5.797	5.846	2,217	5.8430	0.84%
2025-12-24	0	0.119	0.119	0.123	0.119	0.119	21,000	2,499	0.1190	5.797	5.797	5.992	5.797	5.797	431	5.7974	0.00%
2025-12-23	0	0.119	0.119	0.125	0.118	0.123	1,415,000	172,214	0.1217	5.797	5.797	6.090	5.749	5.992	29,045	5.9293	0.85%
2025-12-22	0	0.118	0.118	0.121	0.117	0.120	312,000	36,810	0.1180	5.749	5.749	5.895	5.700	5.846	6,404	5.7478	-1.67%
2025-12-19	0	0.120	0.117	0.121	0.120	0.120	100,000	12,000	0.1200	5.846	5.700	5.895	5.846	5.846	2,053	5.8462	0.00%
2025-12-18	0	0.120	0.117	0.120	-	-	0	0	-	5.846	5.700	5.846	-	-	0	-	-0.83%
2025-12-17	0	0.121	0.117	0.121	0.117	0.121	240,000	28,142	0.1173	5.895	5.700	5.895	5.700	5.895	4,926	5.7126	0.83%
2025-12-16	0	0.120	0.118	0.121	0.116	0.120	856,000	100,006	0.1168	5.846	5.749	5.895	5.651	5.846	17,571	5.6917	2.56%
2025-12-15	0	0.117	0.117	0.120	0.117	0.119	852,000	99,968	0.1173	5.700	5.700	5.846	5.700	5.797	17,488	5.7162	-3.31%
2025-12-12	0	0.121	0.118	0.122	-	-	0	0	-	5.895	5.749	5.944	-	-	0	-	0.00%
2025-12-11	0	0.121	0.121	0.122	0.121	0.122	258,000	31,468	0.1220	5.895	5.895	5.944	5.895	5.944	5,296	5.9421	-0.82%
2025-12-10	0	0.122	0.121	0.123	0.117	0.122	1,414,000	168,819	0.1194	5.944	5.895	5.992	5.700	5.944	29,024	5.8165	0.83%
2025-12-09	0	0.121	0.121	0.122	0.117	0.122	699,000	84,692	0.1212	5.895	5.895	5.944	5.700	5.944	14,348	5.9027	0.00%
2025-12-08	0	0.121	0.117	0.121	-	-	0	0	-	5.895	5.700	5.895	-	-	0	-	-0.82%
2025-12-05	0	0.122	0.119	0.122	0.116	0.122	397,000	46,896	0.1181	5.944	5.797	5.944	5.651	5.944	8,149	5.7549	2.52%
2025-12-04	0	0.119	0.118	0.120	0.115	0.119	669,000	77,858	0.1164	5.797	5.749	5.846	5.603	5.797	13,732	5.6698	-0.83%
2025-12-03	0	0.120	0.116	0.120	0.115	0.120	518,000	60,104	0.1160	5.846	5.651	5.846	5.603	5.846	10,633	5.6528	-1.64%
2025-12-02	0	0.122	0.117	0.122	0.116	0.123	781,000	92,281	0.1182	5.944	5.700	5.944	5.651	5.992	16,031	5.7564	2.52%
2025-12-01	0	0.119	0.116	0.119	0.116	0.119	41,000	4,791	0.1169	5.797	5.651	5.797	5.651	5.797	842	5.6929	3.48%
2025-11-28	0	0.115	0.115	0.120	0.115	0.117	157,000	18,197	0.1159	5.603	5.603	5.846	5.603	5.700	3,223	5.6466	-3.36%
2025-11-27	0	0.119	0.116	0.120	0.115	0.119	659,000	76,908	0.1167	5.797	5.651	5.846	5.603	5.797	13,527	5.6856	-0.83%
2025-11-26	0	0.120	0.116	0.120	0.114	0.120	1,784,000	207,635	0.1164	5.846	5.651	5.846	5.554	5.846	36,619	5.6702	0.00%
2025-11-25	0	0.120	0.115	0.120	0.115	0.120	48,000	5,590	0.1165	5.846	5.603	5.846	5.603	5.846	985	5.6736	-0.83%
2025-11-24	0	0.121	0.117	0.121	0.114	0.121	610,000	70,792	0.1161	5.895	5.700	5.895	5.554	5.895	12,521	5.6538	0.00%
2025-11-21	0	0.121	0.118	0.121	0.118	0.121	475,000	56,258	0.1184	5.895	5.749	5.895	5.749	5.895	9,750	5.7701	1.68%
2025-11-20	0	0.119	0.119	0.122	0.119	0.124	29,000	3,561	0.1228	5.797	5.797	5.944	5.797	6.041	595	5.9822	-0.83%
2025-11-19	0	0.120	0.118	0.124	-	-	0	0	-	5.846	5.749	6.041	-	-	0	-	0.00%
2025-11-18	0	0.120	0.120	0.123	0.120	0.123	45,000	5,479	0.1218	5.846	5.846	5.992	5.846	5.992	924	5.9317	0.00%
2025-11-17	0	0.120	0.120	0.122	0.118	0.123	39,000	4,706	0.1207	5.846	5.846	5.944	5.749	5.992	801	5.8786	-0.83%
2025-11-14	0	0.121	0.118	0.121	0.117	0.121	147,000	17,626	0.1199	5.895	5.749	5.895	5.700	5.895	3,017	5.8415	0.83%
2025-11-13	0	0.120	0.120	0.122	0.118	0.123	218,000	26,704	0.1225	5.846	5.846	5.944	5.749	5.992	4,475	5.9677	0.00%
2025-11-12	0	0.120	0.120	0.122	0.119	0.120	210,000	25,100	0.1195	5.846	5.846	5.944	5.797	5.846	4,311	5.8230	1.69%
2025-11-11	0	0.118	0.118	0.122	0.118	0.118	47,000	5,546	0.1180	5.749	5.749	5.944	5.749	5.749	965	5.7487	0.00%
2025-11-10	0	0.118	0.118	0.122	0.115	0.121	1,845,000	217,542	0.1179	5.749	5.749	5.944	5.603	5.895	37,871	5.7443	-1.67%
2025-11-07	0	0.120	0.116	0.120	0.115	0.121	677,000	78,596	0.1161	5.846	5.651	5.846	5.603	5.895	13,896	5.6559	0.84%
2025-11-06	0	0.119	0.119	0.123	0.118	0.122	172,000	20,546	0.1195	5.797	5.797	5.992	5.749	5.944	3,531	5.8195	-1.65%
2025-11-05	0	0.121	0.118	0.120	0.116	0.121	610,000	72,847	0.1194	5.895	5.749	5.846	5.651	5.895	12,521	5.8180	-0.82%
2025-11-04	0	0.122	0.116	0.123	0.118	0.124	113,000	13,425	0.1188	5.944	5.651	5.992	5.749	6.041	2,319	5.7880	0.83%
2025-11-03	0	0.121	0.121	0.124	0.121	0.125	235,000	28,728	0.1222	5.895	5.895	6.041	5.895	6.090	4,824	5.9556	0.00%
2025-10-31	0	0.121	0.121	0.123	0.121	0.125	150,000	18,632	0.1242	5.895	5.895	5.992	5.895	6.090	3,079	6.0514	0.00%
2025-10-30	0	0.121	0.120	0.123	0.121	0.125	2,019,000	245,393	0.1215	5.895	5.846	5.992	5.895	6.090	41,443	5.9213	-2.42%
2025-10-28	0	0.124	0.122	0.124	0.121	0.124	394,000	48,307	0.1226	6.041	5.944	6.041	5.895	6.041	8,087	5.9731	0.81%
2025-10-27	0	0.123	0.121	0.123	0.121	0.124	2,888,000	353,864	0.1225	5.992	5.895	5.992	5.895	6.041	59,280	5.9694	0.00%
2025-10-24	0	0.123	0.120	0.123	0.121	0.125	2,988,000	366,099	0.1225	5.992	5.846	5.992	5.895	6.090	61,333	5.9691	-1.60%
2025-10-23	0	0.125	0.121	0.125	0.122	0.125	279,000	34,194	0.1226	6.090	5.895	6.090	5.944	6.090	5,727	5.9708	0.81%
2025-10-22	0	0.124	0.122	0.124	0.120	0.125	245,000	29,576	0.1207	6.041	5.944	6.041	5.846	6.090	5,029	5.8812	3.33%
2025-10-21	0	0.120	0.120	0.125	0.120	0.125	350,000	42,804	0.1223	5.846	5.846	6.090	5.846	6.090	7,184	5.9581	-2.44%
2025-10-20	0	0.123	0.121	0.123	0.120	0.123	384,000	46,963	0.1223	5.992	5.895	5.992	5.846	5.992	7,882	5.9582	1.65%
2025-10-17	0	0.121	0.120	0.124	0.121	0.125	3,542,000	431,127	0.1217	5.895	5.846	6.041	5.895	6.090	72,704	5.9299	-5.47%
2025-10-16	0	0.128	0.121	0.128	0.121	0.128	692,000	86,044	0.1243	6.236	5.895	6.236	5.895	6.236	14,204	6.0576	3.23%
2025-10-15	0	0.124	0.122	0.124	0.121	0.125	3,145,000	383,148	0.1218	6.041	5.944	6.041	5.895	6.090	64,555	5.9352	-0.80%
2025-10-14	0	0.125	0.122	0.126	0.122	0.123	108,000	13,276	0.1229	6.090	5.944	6.138	5.944	5.992	2,217	5.9887	-0.79%
2025-10-13	0	0.126	0.123	0.126	0.123	0.128	400,000	50,269	0.1257	6.138	5.992	6.138	5.992	6.236	8,211	6.1225	-0.79%
2025-10-10	0	0.127	0.123	0.127	0.123	0.128	109,000	13,453	0.1234	6.187	5.992	6.187	5.992	6.236	2,237	6.0129	1.60%
2025-10-09	0	0.125	0.123	0.126	0.124	0.129	1,950,000	247,467	0.1269	6.090	5.992	6.138	6.041	6.285	40,026	6.1826	0.00%
2025-10-08	0	0.125	0.122	0.125	0.123	0.126	170,000	20,978	0.1234	6.090	5.944	6.090	5.992	6.138	3,489	6.0118	0.81%
2025-10-06	0	0.124	0.123	0.128	0.124	0.128	137,000	17,528	0.1279	6.041	5.992	6.236	6.041	6.236	2,812	6.2331	1.64%
2025-10-03	0	0.122	0.122	0.123	0.122	0.124	3,639,000	446,388	0.1227	5.944	5.944	5.992	5.944	6.041	74,695	5.9761	-1.61%
2025-10-02	0	0.124	0.122	0.130	-	-	0	0	-	6.041	5.944	6.333	-	-	0	-	0.00%
2025-09-30	0	0.124	0.123	0.127	0.123	0.126	2,090,000	260,225	0.1245	6.041	5.992	6.187	5.992	6.138	42,900	6.0659	0.81%
2025-09-29	0	0.123	0.123	0.126	0.123	0.130	2,638,000	331,787	0.1258	5.992	5.992	6.138	5.992	6.333	54,148	6.1274	-5.38%
2025-09-26	0	0.130	0.129	0.133	0.129	0.137	1,390,000	184,010	0.1324	6.333	6.285	6.479	6.285	6.674	28,532	6.4493	-2.26%
2025-09-25	0	0.133	0.127	0.133	0.127	0.141	8,377,000	1,121,406	0.1339	6.479	6.187	6.479	6.187	6.869	171,949	6.5217	3.91%
2025-09-24	0	0.128	0.125	0.128	0.124	0.128	286,000	36,438	0.1274	6.236	6.090	6.236	6.041	6.236	5,871	6.2069	2.40%
2025-09-23	0	0.125	0.125	0.129	0.124	0.125	58,000	7,233	0.1247	6.090	6.090	6.285	6.041	6.090	1,191	6.0755	-3.10%
2025-09-22	0	0.129	0.126	0.129	0.127	0.130	2,430,000	313,354	0.1290	6.285	6.138	6.285	6.187	6.333	49,879	6.2823	1.57%
2025-09-19	0	0.127	0.123	0.127	0.123	0.127	917,000	116,211	0.1267	6.187	5.992	6.187	5.992	6.187	18,823	6.1740	1.60%
2025-09-18	0	0.125	0.123	0.126	0.123	0.123	103,000	12,669	0.1230	6.090	5.992	6.138	5.992	5.992	2,114	5.9923	0.81%
2025-09-17	0	0.124	0.122	0.124	0.121	0.126	954,000	118,120	0.1238	6.041	5.944	6.041	5.895	6.138	19,582	6.0320	2.48%
2025-09-16	0	0.121	0.121	0.125	0.121	0.125	1,279,000	155,838	0.1218	5.895	5.895	6.090	5.895	6.090	26,253	5.9360	-1.63%
2025-09-15	0	0.123	0.123	0.128	0.123	0.123	206,000	25,338	0.1230	5.992	5.992	6.236	5.992	5.992	4,228	5.9923	-2.38%
2025-09-12	0	0.126	0.126	0.128	0.122	0.126	343,000	42,379	0.1236	6.138	6.138	6.236	5.944	6.138	7,041	6.0193	4.13%
2025-09-11	0	0.121	0.121	0.128	0.121	0.121	13,000	1,573	0.1210	5.895	5.895	6.236	5.895	5.895	267	5.8949	-1.63%
2025-09-10	0	0.123	0.121	0.128	0.121	0.123	182,000	22,382	0.1230	5.992	5.895	6.236	5.895	5.992	3,736	5.9912	0.00%
2025-09-09	0	0.123	0.123	0.128	0.123	0.123	12,000	1,476	0.1230	5.992	5.992	6.236	5.992	5.992	246	5.9923	0.00%
2025-09-08	0	0.123	0.123	0.125	0.123	0.125	527,000	65,231	0.1238	5.992	5.992	6.090	5.992	6.090	10,817	6.0302	-1.60%
2025-09-05	0	0.125	0.122	0.127	0.121	0.125	654,000	81,248	0.1242	6.090	5.944	6.187	5.895	6.090	13,424	6.0523	1.63%
2025-09-04	0	0.123	0.118	0.123	0.118	0.123	503,000	60,306	0.1199	5.992	5.749	5.992	5.749	5.992	10,325	5.8409	0.00%
2025-09-03	0	0.123	0.123	0.125	0.123	0.123	329,000	40,467	0.1230	5.992	5.992	6.090	5.992	5.992	6,753	5.9923	0.00%
2025-09-02	0	0.123	0.120	0.122	0.119	0.123	545,000	67,027	0.1230	5.992	5.846	5.944	5.797	5.992	11,187	5.9916	0.00%
2025-09-01	0	0.123	0.119	0.124	0.119	0.120	952,000	114,203	0.1200	5.992	5.797	6.041	5.797	5.846	19,541	5.8443	1.65%
2025-08-29	0	0.121	0.118	0.121	0.121	0.122	220,000	26,701	0.1214	5.895	5.749	5.895	5.895	5.944	4,516	5.9128	-2.42%
2025-08-28	0	0.124	0.121	0.126	0.121	0.126	210,000	26,126	0.1244	6.041	5.895	6.138	5.895	6.138	4,311	6.0610	1.64%
2025-08-27	0	0.122	0.122	0.124	0.121	0.122	950,000	115,000	0.1211	5.944	5.944	6.041	5.895	5.944	19,500	5.8974	-2.40%
2025-08-26	0	0.125	0.122	0.124	0.123	0.125	1,851,000	228,797	0.1236	6.090	5.944	6.041	5.992	6.090	37,994	6.0219	0.00%
2025-08-25	0	0.125	0.123	0.124	0.121	0.126	1,786,000	217,887	0.1220	6.090	5.992	6.041	5.895	6.138	36,660	5.9435	-0.79%
2025-08-22	0	0.126	0.121	0.126	0.121	0.126	58,000	7,053	0.1216	6.138	5.895	6.138	5.895	6.138	1,191	5.9243	2.44%
2025-08-21	0	0.123	0.123	0.126	0.122	0.126	1,305,000	159,984	0.1226	5.992	5.992	6.138	5.944	6.138	26,787	5.9725	-3.15%
2025-08-20	0	0.127	0.123	0.127	0.123	0.128	73,000	9,046	0.1239	6.187	5.992	6.187	5.992	6.236	1,498	6.0370	1.60%
2025-08-19	0	0.125	0.124	0.125	0.123	0.129	224,000	28,285	0.1263	6.090	6.041	6.090	5.992	6.285	4,598	6.1517	-0.79%
2025-08-18	0	0.126	0.124	0.126	0.124	0.129	5,290,000	676,632	0.1279	6.138	6.041	6.138	6.041	6.285	108,584	6.2314	0.00%
2025-08-15	0	0.126	0.126	0.127	0.126	0.126	318,000	40,068	0.1260	6.138	6.138	6.187	6.138	6.138	6,527	6.1385	0.80%
2025-08-14	0	0.125	0.121	0.126	0.121	0.126	263,000	32,889	0.1251	6.090	5.895	6.138	5.895	6.138	5,398	6.0923	0.81%
2025-08-13	0	0.124	0.124	0.125	0.120	0.128	4,308,000	530,891	0.1232	6.041	6.041	6.090	5.846	6.236	88,427	6.0037	1.64%
2025-08-12	0	0.122	0.122	0.127	0.122	0.125	461,000	57,222	0.1241	5.944	5.944	6.187	5.944	6.090	9,463	6.0472	-3.17%
2025-08-11	0	0.126	0.123	0.128	0.122	0.129	2,086,000	260,888	0.1251	6.138	5.992	6.236	5.944	6.285	42,818	6.0930	2.44%
2025-08-08	0	0.123	0.123	0.128	0.121	0.127	24,999	3,137	0.1255	5.992	5.992	6.236	5.895	6.187	513	6.1134	-2.38%
2025-08-07	0	0.126	0.124	0.126	0.121	0.126	180,000	21,981	0.1221	6.138	6.041	6.138	5.895	6.138	3,695	5.9493	-1.56%
2025-08-06	0	0.128	0.124	0.128	0.121	0.128	528,000	67,509	0.1279	6.236	6.041	6.236	5.895	6.236	10,838	6.2290	1.59%
2025-08-05	0	0.126	0.122	0.126	0.120	0.127	489,000	61,572	0.1259	6.138	5.944	6.138	5.846	6.187	10,037	6.1343	2.44%
2025-08-04	0	0.123	0.120	0.123	0.120	0.123	145,000	17,829	0.1230	5.992	5.846	5.992	5.846	5.992	2,976	5.9903	2.50%
2025-08-01	0	0.120	0.119	0.124	0.118	0.125	441,000	53,480	0.1213	5.846	5.797	6.041	5.749	6.090	9,052	5.9080	-2.44%
2025-07-31	0	0.123	0.117	0.123	0.118	0.125	822,000	100,504	0.1223	5.992	5.700	5.992	5.749	6.090	16,873	5.9566	0.82%
2025-07-30	0	0.122	0.120	0.122	0.116	0.131	712,000	89,578	0.1258	5.944	5.846	5.944	5.651	6.382	14,615	6.1293	1.67%
2025-07-29	0	0.120	0.117	0.120	0.117	0.125	4,384,000	523,681	0.1195	5.846	5.700	5.846	5.700	6.090	89,987	5.8195	-1.64%
2025-07-28	0	0.122	0.121	0.125	0.120	0.122	451,000	54,359	0.1205	5.944	5.895	6.090	5.846	5.944	9,257	5.8720	-3.17%
2025-07-25	0	0.126	0.125	0.127	0.123	0.127	433,000	54,236	0.1253	6.138	6.090	6.187	5.992	6.187	8,888	6.1022	2.44%
2025-07-24	0	0.123	0.123	0.127	0.122	0.127	203,000	25,186	0.1241	5.992	5.992	6.187	5.944	6.187	4,167	6.0444	-2.38%
2025-07-23	0	0.126	0.123	0.129	0.124	0.130	354,000	44,992	0.1271	6.138	5.992	6.285	6.041	6.333	7,266	6.1919	1.61%
2025-07-22	0	0.124	0.124	0.130	0.124	0.127	754,000	95,166	0.1262	6.041	6.041	6.333	6.041	6.187	15,477	6.1489	-3.88%
2025-07-21	0	0.129	0.121	0.130	0.121	0.130	255,000	32,783	0.1286	6.285	5.895	6.333	5.895	6.333	5,234	6.2632	2.38%
2025-07-18	0	0.126	0.124	0.127	0.121	0.127	254,000	30,827	0.1214	6.138	6.041	6.187	5.895	6.187	5,214	5.9127	1.61%
2025-07-17	0	0.124	0.123	0.124	0.124	0.124	110,000	13,640	0.1240	6.041	5.992	6.041	6.041	6.041	2,258	6.0410	-3.13%
2025-07-16	0	0.128	0.122	0.128	0.124	0.133	271,000	34,429	0.1270	6.236	5.944	6.236	6.041	6.479	5,563	6.1893	0.00%
2025-07-15	0	0.128	0.122	0.128	0.127	0.130	580,000	74,192	0.1279	6.236	5.944	6.236	6.187	6.333	11,905	6.2319	0.00%
2025-07-14	0	0.128	0.124	0.128	0.120	0.130	494,000	61,062	0.1236	6.236	6.041	6.236	5.846	6.333	10,140	6.0219	1.59%
2025-07-11	0	0.126	0.121	0.126	0.119	0.131	7,348,000	916,864	0.1248	6.138	5.895	6.138	5.797	6.382	150,827	6.0789	5.00%
2025-07-10	0	0.120	0.116	0.120	0.114	0.120	2,318,000	270,717	0.1168	5.846	5.651	5.846	5.554	5.846	47,580	5.6897	-1.64%
2025-07-09	0	0.122	0.121	0.122	0.112	0.124	4,138,000	484,427	0.1171	5.944	5.895	5.944	5.456	6.041	84,938	5.7033	11.93%
2025-07-08	0	0.109	0.109	0.113	0.109	0.113	18,000	2,022	0.1123	5.310	5.310	5.505	5.310	5.505	369	5.4726	-3.54%
2025-07-07	0	0.113	0.109	0.113	0.109	0.113	58,000	6,522	0.1124	5.505	5.310	5.505	5.310	5.505	1,191	5.4782	0.00%
2025-07-04	0	0.113	0.109	0.113	-	-	0	0	-	5.505	5.310	5.505	-	-	0	-	0.00%
2025-07-03	0	0.113	0.110	0.113	0.108	0.113	634,000	70,087	0.1105	5.505	5.359	5.505	5.262	5.505	13,014	5.3856	1.80%
2025-07-02	0	0.111	0.111	0.115	0.110	0.115	353,000	39,430	0.1117	5.408	5.408	5.603	5.359	5.603	7,246	5.4418	-1.77%
2025-06-30	0	0.113	0.110	0.116	-	-	0	0	-	5.505	5.359	5.651	-	-	0	-	0.00%
2025-06-27	0	0.113	0.113	0.117	0.110	0.111	343,000	37,855	0.1104	5.505	5.505	5.700	5.359	5.408	7,041	5.3767	-1.74%
2025-06-26	0	0.115	0.112	0.115	0.111	0.117	280,000	31,304	0.1118	5.603	5.456	5.603	5.408	5.700	5,747	5.4467	1.77%
2025-06-25	0	0.113	0.109	0.113	0.108	0.114	2,183,000	241,423	0.1106	5.505	5.310	5.505	5.262	5.554	44,809	5.3878	0.00%
2025-06-24	0	0.113	0.112	0.113	0.110	0.113	73,000	8,045	0.1102	5.505	5.456	5.505	5.359	5.505	1,498	5.3690	4.63%
2025-06-23	0	0.108	0.108	0.113	0.108	0.113	24,000	2,654	0.1106	5.262	5.262	5.505	5.262	5.505	493	5.3874	-1.82%
2025-06-20	0	0.110	0.106	0.113	0.110	0.110	166,000	18,260	0.1100	5.359	5.164	5.505	5.359	5.359	3,407	5.3590	-2.65%
2025-06-19	0	0.113	0.110	0.113	-	-	0	0	-	5.505	5.359	5.505	-	-	0	-	0.00%
2025-06-18	0	0.113	0.111	0.113	0.109	0.120	1,389,000	157,790	0.1136	5.505	5.408	5.505	5.310	5.846	28,511	5.5343	3.67%
2025-06-17	0	0.109	0.109	0.110	0.109	0.110	723,000	79,527	0.1100	5.310	5.310	5.359	5.310	5.359	14,841	5.3588	-0.91%
2025-06-16	0	0.110	0.108	0.110	0.108	0.110	106,000	11,654	0.1099	5.359	5.262	5.359	5.262	5.359	2,176	5.3562	0.92%
2025-06-13	0	0.109	0.109	0.110	0.108	0.110	24,000	2,615	0.1090	5.310	5.310	5.359	5.262	5.359	493	5.3082	-0.91%
2025-06-12	0	0.110	0.108	0.110	0.108	0.110	354,000	38,546	0.1089	5.359	5.262	5.359	5.262	5.359	7,266	5.3048	0.00%
2025-06-11	0	0.110	0.109	0.110	0.108	0.110	858,000	93,997	0.1096	5.359	5.310	5.359	5.262	5.359	17,612	5.3372	0.00%
2025-06-10	0	0.110	0.109	0.110	0.108	0.110	113,000	12,410	0.1098	5.359	5.310	5.359	5.262	5.359	2,319	5.3504	0.92%
2025-06-09	0	0.109	0.109	0.110	0.108	0.110	215,000	23,520	0.1094	5.310	5.310	5.359	5.262	5.359	4,413	5.3295	0.00%
2025-06-06	0	0.109	0.109	0.110	0.108	0.110	504,000	55,403	0.1099	5.310	5.310	5.359	5.262	5.359	10,345	5.3554	-0.91%
2025-06-05	0	0.110	0.108	0.110	0.108	0.110	740,000	81,050	0.1095	5.359	5.262	5.359	5.262	5.359	15,189	5.3359	0.00%
2025-06-04	0	0.110	0.109	0.110	0.109	0.110	1,693,000	186,187	0.1100	5.359	5.310	5.359	5.310	5.359	34,751	5.3577	1.85%
2025-06-03	0	0.108	0.108	0.110	0.107	0.110	76,000	8,223	0.1082	5.262	5.262	5.359	5.213	5.359	1,560	5.2712	-1.82%
2025-06-02	0	0.110	0.108	0.110	0.108	0.111	2,152,000	236,696	0.1100	5.359	5.262	5.359	5.262	5.408	44,173	5.3584	-5.17%
2025-05-30	0	0.116	0.113	0.116	0.111	0.116	324,000	37,133	0.1146	5.651	5.505	5.651	5.408	5.651	6,651	5.5835	0.87%
2025-05-29	0	0.115	0.112	0.115	0.111	0.116	429,000	47,999	0.1119	5.603	5.456	5.603	5.408	5.651	8,806	5.4508	0.88%
2025-05-28	0	0.114	0.110	0.114	0.113	0.115	140,000	15,840	0.1131	5.554	5.359	5.554	5.505	5.603	2,874	5.5121	0.00%
2025-05-27	0	0.114	0.112	0.115	0.111	0.116	221,000	25,215	0.1141	5.554	5.456	5.603	5.408	5.651	4,536	5.5585	-1.72%
2025-05-26	0	0.116	0.112	0.117	0.112	0.119	653,000	75,454	0.1155	5.651	5.456	5.700	5.456	5.797	13,404	5.6293	7.41%
2025-05-23	0	0.111	0.111	0.118	0.111	0.118	245,000	28,489	0.1163	5.262	5.262	5.593	5.262	5.593	5,169	5.5119	-1.77%
2025-05-22	0	0.113	0.110	0.116	0.105	0.113	1,071,000	117,735	0.1099	5.356	5.214	5.499	4.977	5.356	22,594	5.2108	-2.59%
2025-05-21	0	0.116	0.111	0.116	0.110	0.116	21,000	2,408	0.1147	5.499	5.262	5.499	5.214	5.499	443	5.4353	0.87%
2025-05-20	0	0.115	0.111	0.119	-	-	0	0	-	5.451	5.262	5.641	-	-	0	-	0.00%
2025-05-19	0	0.115	0.115	0.119	0.113	0.113	13,000	1,469	0.1130	5.451	5.451	5.641	5.356	5.356	274	5.3563	0.00%
2025-05-16	0	0.115	0.112	0.115	0.111	0.115	182,000	20,593	0.1131	5.451	5.309	5.451	5.262	5.451	3,840	5.3634	0.88%
2025-05-15	0	0.114	0.111	0.117	-	-	0	0	-	5.404	5.262	5.546	-	-	0	-	0.00%
2025-05-14	0	0.114	0.114	0.118	0.111	0.116	92,000	10,587	0.1151	5.404	5.404	5.593	5.262	5.499	1,941	5.4548	0.00%
2025-05-13	0	0.114	0.114	0.118	0.110	0.119	282,000	31,779	0.1127	5.404	5.404	5.593	5.214	5.641	5,949	5.3417	-5.79%
2025-05-12	0	0.121	0.111	0.121	0.111	0.121	5,000	575	0.1150	5.736	5.262	5.736	5.262	5.736	105	5.4511	2.54%
2025-05-09	0	0.118	0.108	0.118	0.109	0.118	158,000	17,276	0.1093	5.593	5.119	5.593	5.167	5.593	3,333	5.1829	1.72%
2025-05-08	0	0.116	0.109	0.119	0.110	0.118	207,000	24,296	0.1174	5.499	5.167	5.641	5.214	5.593	4,367	5.5636	-1.69%
2025-05-07	0	0.118	0.111	0.118	0.107	0.118	741,000	81,826	0.1104	5.593	5.262	5.593	5.072	5.593	15,632	5.2344	4.42%
2025-05-06	0	0.113	0.107	0.113	0.113	0.115	204,000	23,060	0.1130	5.356	5.072	5.356	5.356	5.451	4,304	5.3582	0.00%
2025-05-02	0	0.113	0.110	0.113	0.105	0.115	457,000	49,347	0.1080	5.356	5.214	5.356	4.977	5.451	9,641	5.1184	2.73%
2025-04-30	0	0.110	0.107	0.110	0.106	0.115	643,000	70,304	0.1093	5.214	5.072	5.214	5.025	5.451	13,565	5.1827	0.92%
2025-04-29	0	0.109	0.108	0.114	0.109	0.117	64,000	7,155	0.1118	5.167	5.119	5.404	5.167	5.546	1,350	5.2993	-6.84%
2025-04-28	0	0.117	0.109	0.117	0.110	0.118	55,000	6,108	0.1111	5.546	5.167	5.546	5.214	5.593	1,160	5.2641	0.00%
2025-04-25	0	0.117	0.112	0.119	0.112	0.121	393,000	45,962	0.1170	5.546	5.309	5.641	5.309	5.736	8,291	5.5437	-2.50%
2025-04-24	0	0.120	0.110	0.120	0.108	0.120	417,000	45,059	0.1081	5.688	5.214	5.688	5.119	5.688	8,797	5.1219	0.84%
2025-04-23	0	0.119	0.110	0.119	0.110	0.123	88,000	9,853	0.1120	5.641	5.214	5.641	5.214	5.830	1,856	5.3073	0.85%
2025-04-22	0	0.118	0.113	0.118	0.113	0.118	102,000	11,534	0.1131	5.593	5.356	5.593	5.356	5.593	2,152	5.3601	0.85%
2025-04-17	0	0.117	0.112	0.119	-	-	0	0	-	5.546	5.309	5.641	-	-	0	-	0.00%
2025-04-16	0	0.117	0.107	0.117	0.107	0.118	8,000	921	0.1151	5.546	5.072	5.546	5.072	5.593	169	5.4571	0.86%
2025-04-15	0	0.116	0.107	0.116	0.108	0.120	58,000	6,373	0.1099	5.499	5.072	5.499	5.119	5.688	1,224	5.2084	-1.69%
2025-04-14	0	0.118	0.107	0.113	0.108	0.123	11,000	1,240	0.1127	5.593	5.072	5.356	5.119	5.830	232	5.3434	0.85%
2025-04-11	0	0.117	0.106	0.119	-	-	0	0	-	5.546	5.025	5.641	-	-	0	-	0.00%
2025-04-10	0	0.117	0.106	0.118	-	-	0	0	-	5.546	5.025	5.593	-	-	0	-	-1.68%
2025-04-09	0	0.119	0.104	0.120	0.107	0.120	306,000	32,918	0.1076	5.641	4.930	5.688	5.072	5.688	6,456	5.0992	13.33%
2025-04-08	0	0.105	0.104	0.105	0.103	0.115	127,000	13,588	0.1070	4.977	4.930	4.977	4.882	5.451	2,679	5.0716	-11.02%
2025-04-07	0	0.118	0.112	0.118	0.112	0.119	7,000	798	0.1140	5.593	5.309	5.593	5.309	5.641	148	5.4037	-3.28%
2025-04-03	0	0.122	0.114	0.124	-	-	0	0	-	5.783	5.404	5.878	-	-	0	-	0.00%
2025-04-02	0	0.122	0.112	0.122	-	-	0	0	-	5.783	5.309	5.783	-	-	0	-	-2.40%
2025-04-01	0	0.125	0.112	0.125	-	-	0	0	-	5.925	5.309	5.925	-	-	0	-	-0.79%
2025-03-31	0	0.126	0.116	0.126	0.115	0.127	36,000	4,316	0.1199	5.973	5.499	5.973	5.451	6.020	759	5.6829	3.28%
2025-03-28	0	0.122	0.114	0.122	0.114	0.122	11,000	1,282	0.1165	5.783	5.404	5.783	5.404	5.783	232	5.5244	0.83%
2025-03-27	0	0.121	0.114	0.121	0.112	0.122	16,000	1,890	0.1181	5.736	5.404	5.736	5.309	5.783	338	5.5993	1.68%
2025-03-26	0	0.119	0.114	0.119	0.119	0.127	290,000	34,818	0.1201	5.641	5.404	5.641	5.641	6.020	6,118	5.6911	-2.46%
2025-03-25	0	0.122	0.114	0.122	-	-	0	0	-	5.783	5.404	5.783	-	-	0	-	-1.61%
2025-03-24	0	0.124	0.115	0.124	0.115	0.126	446,000	54,094	0.1213	5.878	5.451	5.878	5.451	5.973	9,409	5.7492	-2.36%
2025-03-21	0	0.127	0.118	0.127	0.120	0.127	48,000	5,781	0.1204	6.020	5.593	6.020	5.688	6.020	1,013	5.7089	2.42%
2025-03-20	0	0.124	0.120	0.124	0.122	0.132	227,000	27,750	0.1222	5.878	5.688	5.878	5.783	6.257	4,789	5.7946	-3.13%
2025-03-19	0	0.128	0.123	0.128	0.120	0.129	451,000	55,154	0.1223	6.067	5.830	6.067	5.688	6.115	9,515	5.7968	4.07%
2025-03-18	0	0.123	0.116	0.123	0.116	0.123	2,294,000	271,458	0.1183	5.830	5.499	5.830	5.499	5.830	48,395	5.6092	0.00%
2025-03-17	0	0.123	0.117	0.123	0.117	0.123	242,000	28,335	0.1171	5.830	5.546	5.830	5.546	5.830	5,105	5.5501	-0.81%
2025-03-14	0	0.124	0.119	0.124	0.119	0.124	54,000	6,461	0.1196	5.878	5.641	5.878	5.641	5.878	1,139	5.6715	3.33%
2025-03-13	0	0.120	0.120	0.122	0.118	0.145	2,625,000	335,351	0.1278	5.688	5.688	5.783	5.593	6.873	55,378	6.0556	0.84%
2025-03-12	0	0.119	0.116	0.119	0.113	0.120	202,000	23,811	0.1179	5.641	5.499	5.641	5.356	5.688	4,261	5.5875	6.25%
2025-03-11	0	0.112	0.112	0.120	0.112	0.120	17,000	1,930	0.1135	5.309	5.309	5.688	5.309	5.688	359	5.3814	-4.27%
2025-03-10	0	0.117	0.112	0.117	0.108	0.118	200,496	22,769	0.1136	5.546	5.309	5.546	5.119	5.593	4,230	5.3830	-1.68%
2025-03-07	0	0.119	0.110	0.119	0.112	0.119	250,000	29,093	0.1164	5.641	5.214	5.641	5.309	5.641	5,274	5.5162	1.71%
2025-03-06	0	0.117	0.110	0.117	0.106	0.117	1,410,000	154,885	0.1098	5.546	5.214	5.546	5.025	5.546	29,746	5.2069	9.35%
2025-03-05	0	0.107	0.106	0.109	0.106	0.117	178,000	19,529	0.1097	5.072	5.025	5.167	5.025	5.546	3,755	5.2006	-2.73%
2025-03-04	0	0.110	0.108	0.110	0.108	0.110	9,676,000	1,064,241	0.1100	5.214	5.119	5.214	5.119	5.214	204,130	5.2136	0.00%
2025-03-03	0	0.110	0.108	0.110	0.108	0.110	89,000	9,694	0.1089	5.214	5.119	5.214	5.119	5.214	1,878	5.1630	0.00%
2025-02-28	0	0.110	0.108	0.110	-	-	0	0	-	5.214	5.119	5.214	-	-	0	-	0.00%
2025-02-27	0	0.110	0.108	0.110	0.108	0.110	204,000	22,066	0.1082	5.214	5.119	5.214	5.119	5.214	4,304	5.1272	0.00%
2025-02-26	0	0.110	0.109	0.110	0.103	0.110	1,913,000	207,039	0.1082	5.214	5.167	5.214	4.882	5.214	40,358	5.1301	0.00%
2025-02-25	0	0.110	0.108	0.110	0.108	0.110	361,000	39,308	0.1089	5.214	5.119	5.214	5.119	5.214	7,616	5.1614	0.00%
2025-02-24	0	0.110	0.107	0.110	0.108	0.110	762,000	83,318	0.1093	5.214	5.072	5.214	5.119	5.214	16,076	5.1829	0.00%
2025-02-21	0	0.110	0.108	0.110	0.108	0.110	851,000	93,382	0.1097	5.214	5.119	5.214	5.119	5.214	17,953	5.2014	0.00%
2025-02-20	0	0.110	0.106	0.110	0.107	0.110	776,000	84,307	0.1086	5.214	5.025	5.214	5.072	5.214	16,371	5.1498	0.00%
2025-02-19	0	0.110	0.108	0.110	0.108	0.110	744,000	81,478	0.1095	5.214	5.119	5.214	5.119	5.214	15,696	5.1911	0.00%
2025-02-18	0	0.110	0.108	0.110	0.108	0.110	151,000	16,602	0.1099	5.214	5.119	5.214	5.119	5.214	3,186	5.2116	0.00%
2025-02-17	0	0.110	0.107	0.110	0.107	0.110	77,000	8,467	0.1100	5.214	5.072	5.214	5.072	5.214	1,624	5.2123	0.92%
2025-02-14	0	0.109	0.106	0.109	0.103	0.109	251,250	26,559	0.1057	5.167	5.025	5.167	4.882	5.167	5,300	5.0107	0.00%
2025-02-13	0	0.109	0.109	0.110	0.104	0.109	251,000	26,927	0.1073	5.167	5.167	5.214	4.930	5.167	5,295	5.0852	0.00%
2025-02-12	0	0.109	0.105	0.109	0.105	0.109	136,000	14,424	0.1061	5.167	4.977	5.167	4.977	5.167	2,869	5.0273	1.87%
2025-02-11	0	0.107	0.106	0.109	0.104	0.110	358,000	37,980	0.1061	5.072	5.025	5.167	4.930	5.214	7,553	5.0288	-0.93%
2025-02-10	0	0.108	0.104	0.108	0.103	0.109	233,000	24,445	0.1049	5.119	4.930	5.119	4.882	5.167	4,915	4.9731	0.00%
2025-02-07	0	0.108	0.103	0.108	0.102	0.109	163,000	16,793	0.1030	5.119	4.882	5.119	4.835	5.167	3,439	4.8835	0.00%
2025-02-06	0	0.108	0.102	0.109	0.102	0.109	71,000	7,459	0.1051	5.119	4.835	5.167	4.835	5.167	1,498	4.9798	2.86%
2025-02-05	0	0.105	0.103	0.105	0.103	0.105	86,000	9,026	0.1050	4.977	4.882	4.977	4.882	4.977	1,814	4.9749	0.00%
2025-02-04	0	0.105	0.101	0.105	0.101	0.105	48,000	5,032	0.1048	4.977	4.788	4.977	4.788	4.977	1,013	4.9692	0.00%
2025-02-03	0	0.105	0.101	0.105	0.101	0.109	715,000	74,029	0.1035	4.977	4.788	4.977	4.788	5.167	15,084	4.9078	-0.94%
2025-01-28	0	0.106	0.103	0.107	0.103	0.106	408,000	42,739	0.1048	5.025	4.882	5.072	4.882	5.025	8,607	4.9654	1.92%
2025-01-27	0	0.104	0.103	0.104	0.103	0.106	62,000	6,449	0.1040	4.930	4.882	4.930	4.882	5.025	1,308	4.9305	0.97%
2025-01-24	0	0.103	0.103	0.105	0.102	0.107	328,000	33,847	0.1032	4.882	4.882	4.977	4.835	5.072	6,920	4.8914	-0.96%
2025-01-23	0	0.104	0.104	0.105	0.104	0.109	596,000	62,402	0.1047	4.930	4.930	4.977	4.930	5.167	12,574	4.9630	-0.95%
2025-01-22	0	0.105	0.105	0.107	0.104	0.108	581,000	61,267	0.1055	4.977	4.977	5.072	4.930	5.119	12,257	4.9985	-4.55%
2025-01-21	0	0.110	0.106	0.110	0.106	0.110	142,000	15,056	0.1060	5.214	5.025	5.214	5.025	5.214	2,996	5.0259	0.00%
2025-01-20	0	0.110	0.106	0.110	0.104	0.110	309,000	33,187	0.1074	5.214	5.025	5.214	4.930	5.214	6,519	5.0910	0.92%
2025-01-17	0	0.109	0.104	0.109	0.105	0.109	13,000	1,373	0.1056	5.167	4.930	5.167	4.977	5.167	274	5.0063	0.00%
2025-01-16	0	0.109	0.105	0.109	0.105	0.109	13,000	1,403	0.1079	5.167	4.977	5.167	4.977	5.167	274	5.1157	3.81%
2025-01-15	0	0.105	0.105	0.110	0.105	0.110	133,000	14,049	0.1056	4.977	4.977	5.214	4.977	5.214	2,806	5.0071	0.00%
2025-01-14	0	0.105	0.105	0.109	0.105	0.109	31,000	3,355	0.1082	4.977	4.977	5.167	4.977	5.167	654	5.1300	0.00%
2025-01-13	0	0.105	0.105	0.110	0.105	0.110	201,000	21,845	0.1087	4.977	4.977	5.214	4.977	5.214	4,240	5.1516	-4.55%
2025-01-10	0	0.110	0.105	0.110	0.105	0.117	24,000	2,637	0.1099	5.214	4.977	5.214	4.977	5.546	506	5.2082	0.00%
2025-01-09	0	0.110	0.106	0.110	-	-	0	0	-	5.214	5.025	5.214	-	-	0	-	0.00%
2025-01-08	0	0.110	0.105	0.110	0.103	0.110	452,000	48,104	0.1064	5.214	4.977	5.214	4.882	5.214	9,536	5.0447	0.00%
2025-01-07	0	0.110	0.105	0.110	0.105	0.110	253,000	27,578	0.1090	5.214	4.977	5.214	4.977	5.214	5,337	5.1669	0.92%
2025-01-06	0	0.109	0.105	0.109	0.104	0.110	221,000	23,750	0.1075	5.167	4.977	5.167	4.930	5.214	4,662	5.0940	-0.91%
2025-01-03	0	0.110	0.107	0.110	0.105	0.110	626,000	68,644	0.1097	5.214	5.072	5.214	4.977	5.214	13,206	5.1978	0.00%
2025-01-02	0	0.110	0.106	0.110	0.106	0.116	743,000	81,267	0.1094	5.214	5.025	5.214	5.025	5.499	15,675	5.1846	5.77%
2024-12-31	0	0.104	0.104	0.109	0.103	0.109	234,000	25,015	0.1069	4.930	4.930	5.167	4.882	5.167	4,937	5.0673	-5.45%
2024-12-30	0	0.110	0.106	0.110	0.103	0.110	495,000	54,184	0.1095	5.214	5.025	5.214	4.882	5.214	10,443	5.1887	0.00%
2024-12-27	0	0.110	0.106	0.110	0.105	0.110	543,000	59,572	0.1097	5.214	5.025	5.214	4.977	5.214	11,455	5.2003	0.00%
2024-12-24	0	0.110	0.107	0.110	-	-	0	0	-	5.214	5.072	5.214	-	-	0	-	0.00%
2024-12-23	0	0.110	0.105	0.110	0.102	0.110	426,000	45,574	0.1070	5.214	4.977	5.214	4.835	5.214	8,987	5.0710	0.00%
2024-12-20	0	0.110	0.108	0.110	0.108	0.110	5,000	544	0.1088	5.214	5.119	5.214	5.119	5.214	105	5.1573	0.00%
2024-12-19	0	0.110	0.105	0.110	0.105	0.110	444,000	48,631	0.1095	5.214	4.977	5.214	4.977	5.214	9,367	5.1918	0.00%
2024-12-18	0	0.110	0.106	0.110	0.106	0.110	54,000	5,931	0.1098	5.214	5.025	5.214	5.025	5.214	1,139	5.2062	0.00%
2024-12-17	0	0.110	0.105	0.110	0.103	0.110	379,000	40,145	0.1059	5.214	4.977	5.214	4.882	5.214	7,996	5.0209	2.80%
2024-12-16	0	0.107	0.107	0.110	0.106	0.110	637,000	69,698	0.1094	5.072	5.072	5.214	5.025	5.214	13,438	5.1865	-2.73%
2024-12-13	0	0.110	0.108	0.110	0.107	0.120	14,581,000	1,630,946	0.1119	5.214	5.119	5.214	5.072	5.688	307,608	5.3020	-12.00%
2024-12-12	0	0.125	0.120	0.125	0.120	0.125	5,000	615	0.1230	5.925	5.688	5.925	5.688	5.925	105	5.8304	0.00%
2024-12-11	0	0.125	0.119	0.125	-	-	0	0	-	5.925	5.641	5.925	-	-	0	-	0.00%
2024-12-10	0	0.125	0.120	0.125	0.119	0.125	15,000	1,821	0.1214	5.925	5.688	5.925	5.641	5.925	316	5.7545	0.00%
2024-12-09	0	0.125	0.118	0.125	0.118	0.125	569,000	68,878	0.1211	5.925	5.593	5.925	5.593	5.925	12,004	5.7380	0.00%
2024-12-06	0	0.125	0.118	0.125	-	-	0	0	-	5.925	5.593	5.925	-	-	0	-	0.00%
2024-12-05	0	0.125	0.118	0.125	0.118	0.125	64,000	7,626	0.1192	5.925	5.593	5.925	5.593	5.925	1,350	5.6482	0.00%
2024-12-04	0	0.125	0.120	0.125	0.118	0.125	26,000	3,215	0.1237	5.925	5.688	5.925	5.593	5.925	549	5.8613	0.00%
2024-12-03	0	0.125	0.118	0.125	-	-	0	0	-	5.925	5.593	5.925	-	-	0	-	0.00%
2024-12-02	0	0.125	0.116	0.125	0.116	0.125	10,000	1,232	0.1232	5.925	5.499	5.925	5.499	5.925	211	5.8398	0.81%
2024-11-29	0	0.124	0.116	0.124	-	-	0	0	-	5.878	5.499	5.878	-	-	0	-	0.00%
2024-11-28	0	0.124	0.117	0.125	0.117	0.125	106,000	13,124	0.1238	5.878	5.546	5.925	5.546	5.925	2,236	5.8688	0.00%
2024-11-27	0	0.124	0.116	0.124	-	-	0	0	-	5.878	5.499	5.878	-	-	0	-	-0.80%
2024-11-26	0	0.125	0.118	0.125	-	-	0	0	-	5.925	5.593	5.925	-	-	0	-	0.00%
2024-11-25	0	0.125	0.119	0.125	-	-	0	0	-	5.925	5.641	5.925	-	-	0	-	0.00%
2024-11-22	0	0.125	0.120	0.125	0.120	0.125	803,000	99,215	0.1236	5.925	5.688	5.925	5.688	5.925	16,940	5.8567	5.04%
2024-11-21	0	0.119	0.119	0.124	0.118	0.124	156,000	18,434	0.1182	5.641	5.641	5.878	5.593	5.878	3,291	5.6012	-4.80%
2024-11-20	0	0.125	0.120	0.125	0.120	0.125	1,186,000	142,330	0.1200	5.925	5.688	5.925	5.688	5.925	25,020	5.6885	0.00%
2024-11-19	0	0.125	0.119	0.125	0.117	0.125	528,000	64,237	0.1217	5.925	5.641	5.925	5.546	5.925	11,139	5.7669	0.81%
2024-11-18	0	0.124	0.123	0.125	0.123	0.125	573,000	71,619	0.1250	5.878	5.830	5.925	5.830	5.925	12,088	5.9247	-0.80%
2024-11-15	0	0.125	0.123	0.125	0.123	0.125	112,000	13,994	0.1249	5.925	5.830	5.925	5.830	5.925	2,363	5.9226	0.00%
2024-11-14	0	0.125	0.122	0.125	0.122	0.125	1,131,000	140,803	0.1245	5.925	5.783	5.925	5.783	5.925	23,860	5.9012	0.00%
2024-11-13	0	0.125	0.124	0.125	0.124	0.125	167,000	20,832	0.1247	5.925	5.878	5.925	5.878	5.925	3,523	5.9130	0.00%
2024-11-12	0	0.125	0.123	0.125	0.122	0.130	12,872,000	1,609,410	0.1250	5.925	5.830	5.925	5.783	6.162	271,554	5.9267	-3.10%
2024-11-11	0	0.129	0.129	0.134	0.129	0.132	121,000	15,909	0.1315	6.115	6.115	6.352	6.115	6.257	2,553	6.2323	-3.73%
2024-11-08	0	0.134	0.128	0.134	0.128	0.134	15,000	1,932	0.1288	6.352	6.067	6.352	6.067	6.352	316	6.1053	0.00%
2024-11-07	0	0.134	0.132	0.134	0.128	0.134	211,000	28,250	0.1339	6.352	6.257	6.352	6.067	6.352	4,451	6.3464	0.00%
2024-11-06	0	0.134	0.130	0.134	0.130	0.135	304,000	40,496	0.1332	6.352	6.162	6.352	6.162	6.399	6,413	6.3143	4.69%
2024-11-05	0	0.128	0.128	0.130	0.128	0.135	1,125,000	146,224	0.1300	6.067	6.067	6.162	6.067	6.399	23,734	6.1611	-2.29%
2024-11-04	0	0.131	0.130	0.131	0.123	0.139	9,656,000	1,257,741	0.1303	6.210	6.162	6.210	5.830	6.589	203,708	6.1742	0.77%
2024-11-01	0	0.130	0.121	0.130	0.130	0.133	2,093,000	272,279	0.1301	6.162	5.736	6.162	6.162	6.304	44,155	6.1664	-7.80%
2024-10-31	0	0.141	0.132	0.141	-	-	0	0	-	6.684	6.257	6.684	-	-	0	-	-0.70%
2024-10-30	0	0.142	0.132	0.142	-	-	0	0	-	6.731	6.257	6.731	-	-	0	-	-1.39%
2024-10-29	0	0.144	0.130	0.144	0.139	0.145	262,000	36,574	0.1396	6.826	6.162	6.826	6.589	6.873	5,527	6.6170	0.70%
2024-10-28	0	0.143	0.131	0.143	-	-	0	0	-	6.778	6.210	6.778	-	-	0	-	-0.69%
2024-10-25	0	0.144	0.140	0.144	0.134	0.145	126,000	17,636	0.1400	6.826	6.636	6.826	6.352	6.873	2,658	6.6347	4.35%
2024-10-24	0	0.138	0.138	0.142	0.138	0.138	287,000	39,606	0.1380	6.541	6.541	6.731	6.541	6.541	6,055	6.5414	-3.50%
2024-10-23	0	0.143	0.141	0.143	0.131	0.143	381,000	51,906	0.1362	6.778	6.684	6.778	6.210	6.778	8,038	6.4578	1.42%
2024-10-22	0	0.141	0.138	0.142	0.137	0.145	89,000	12,634	0.1420	6.684	6.541	6.731	6.494	6.873	1,878	6.7288	0.71%
2024-10-21	0	0.140	0.135	0.143	0.135	0.151	521,000	70,725	0.1357	6.636	6.399	6.778	6.399	7.158	10,991	6.4347	0.00%
2024-10-18	0	0.140	0.140	0.154	0.140	0.145	1,685,000	241,321	0.1432	6.636	6.636	7.300	6.636	6.873	35,548	6.7887	-3.45%
2024-10-17	0	0.145	0.135	0.145	0.135	0.145	114,000	15,644	0.1372	6.873	6.399	6.873	6.399	6.873	2,405	6.5048	0.00%
2024-10-16	0	0.145	0.136	0.145	0.135	0.148	525,000	73,448	0.1399	6.873	6.447	6.873	6.399	7.015	11,076	6.6315	7.41%
2024-10-15	0	0.135	0.135	0.151	0.135	0.149	33,000	4,502	0.1364	6.399	6.399	7.158	6.399	7.063	696	6.4667	-11.18%
2024-10-14	0	0.152	0.140	0.153	0.138	0.160	138,000	19,487	0.1412	7.205	6.636	7.252	6.541	7.584	2,911	6.6935	0.00%
2024-10-10	0	0.152	0.146	0.152	0.146	0.160	294,000	43,878	0.1492	7.205	6.921	7.205	6.921	7.584	6,202	7.0744	4.83%
2024-10-09	0	0.145	0.145	0.159	0.145	0.158	240,000	34,817	0.1451	6.873	6.873	7.537	6.873	7.489	5,063	6.8765	-9.38%
2024-10-08	0	0.160	0.153	0.164	0.153	0.165	370,000	58,811	0.1589	7.584	7.252	7.774	7.252	7.821	7,806	7.5344	-4.19%
2024-10-07	0	0.167	0.161	0.167	0.158	0.169	1,687,000	280,254	0.1661	7.916	7.632	7.916	7.489	8.011	35,590	7.8746	1.21%
2024-10-04	0	0.165	0.160	0.165	0.157	0.169	4,557,000	737,639	0.1619	7.821	7.584	7.821	7.442	8.011	96,137	7.6728	5.10%
2024-10-03	0	0.157	0.152	0.157	0.152	0.161	373,000	58,830	0.1577	7.442	7.205	7.442	7.205	7.632	7,869	7.4762	0.00%
2024-10-02	0	0.157	0.151	0.157	0.145	0.160	1,764,000	270,986	0.1536	7.442	7.158	7.442	6.873	7.584	37,214	7.2818	4.67%
2024-09-30	0	0.150	0.144	0.150	0.135	0.150	5,526,000	796,579	0.1442	7.110	6.826	7.110	6.399	7.110	116,579	6.8329	1.35%
2024-09-27	0	0.148	0.141	0.149	0.141	0.149	3,625,000	529,397	0.1460	7.015	6.684	7.063	6.684	7.063	76,475	6.9225	0.00%
2024-09-26	0	0.148	0.141	0.148	0.140	0.148	2,917,000	420,467	0.1441	7.015	6.684	7.015	6.636	7.015	61,538	6.8326	0.00%
2024-09-25	0	0.148	0.138	0.148	0.139	0.148	1,945,000	282,127	0.1451	7.015	6.541	7.015	6.589	7.015	41,033	6.8757	1.37%
2024-09-24	0	0.146	0.139	0.146	0.135	0.146	1,489,000	212,278	0.1426	6.921	6.589	6.921	6.399	6.921	31,413	6.7577	2.10%
2024-09-23	0	0.143	0.132	0.143	0.130	0.143	1,171,000	161,704	0.1381	6.778	6.257	6.778	6.162	6.778	24,704	6.5457	2.14%
2024-09-20	0	0.140	0.135	0.140	0.135	0.143	534,000	75,087	0.1406	6.636	6.399	6.636	6.399	6.778	11,266	6.6652	0.00%
2024-09-19	0	0.140	0.130	0.140	0.128	0.140	36,000	5,001	0.1389	6.636	6.162	6.636	6.067	6.636	759	6.5848	0.00%
2024-09-17	0	0.140	0.130	0.140	0.129	0.140	752,000	103,044	0.1370	6.636	6.162	6.636	6.115	6.636	15,865	6.4952	2.19%
2024-09-16	0	0.137	0.128	0.137	0.121	0.137	1,199,000	155,912	0.1300	6.494	6.067	6.494	5.736	6.494	25,295	6.1638	1.48%
2024-09-13	0	0.135	0.122	0.135	0.126	0.135	913,000	121,597	0.1332	6.399	5.783	6.399	5.973	6.399	19,261	6.3131	1.50%
2024-09-12	0	0.133	0.129	0.134	0.132	0.133	48,000	6,346	0.1322	6.304	6.115	6.352	6.257	6.304	1,013	6.2668	0.76%
2024-09-11	0	0.132	0.130	0.135	0.129	0.132	453,000	58,711	0.1296	6.257	6.162	6.399	6.115	6.257	9,557	6.1434	1.54%
2024-09-10	0	0.130	0.125	0.130	0.125	0.130	704,000	90,305	0.1283	6.162	5.925	6.162	5.925	6.162	14,852	6.0804	1.56%
2024-09-09	0	0.128	0.125	0.128	0.125	0.128	1,115,000	140,991	0.1264	6.067	5.925	6.067	5.925	6.067	23,523	5.9939	0.79%
2024-09-05	0	0.127	0.120	0.127	0.127	0.127	100,000	12,700	0.1270	6.020	5.688	6.020	6.020	6.020	2,110	6.0200	4.96%
2024-09-04	0	0.121	0.121	0.127	0.120	0.128	4,000	488	0.1220	5.736	5.736	6.020	5.688	6.067	84	5.7830	-1.63%
2024-09-03	0	0.123	0.123	0.127	0.123	0.126	68,000	8,409	0.1237	5.830	5.830	6.020	5.830	5.973	1,435	5.8617	-2.38%
2024-09-02	0	0.126	0.124	0.126	0.122	0.126	828,000	102,484	0.1238	5.973	5.878	5.973	5.783	5.973	17,468	5.8670	0.80%
2024-08-30	0	0.125	0.120	0.125	0.117	0.126	484,000	59,808	0.1236	5.925	5.688	5.925	5.546	5.973	10,211	5.8574	6.84%
2024-08-29	0	0.117	0.115	0.125	-	-	0	0	-	5.546	5.451	5.925	-	-	0	-	0.00%
2024-08-28	0	0.117	0.112	0.125	-	-	0	0	-	5.546	5.309	5.925	-	-	0	-	0.00%
2024-08-27	0	0.117	0.117	0.125	0.117	0.117	13,000	1,521	0.1170	5.546	5.546	5.925	5.546	5.546	274	5.5459	0.00%
2024-08-26	0	0.117	0.117	0.125	0.117	0.126	5,000	594	0.1188	5.546	5.546	5.925	5.546	5.973	105	5.6313	-3.31%
2024-08-23	0	0.121	0.121	0.126	0.120	0.121	103,000	12,413	0.1205	5.736	5.736	5.973	5.688	5.736	2,173	5.7125	0.83%
2024-08-22	0	0.120	0.119	0.120	0.120	0.125	324,000	39,585	0.1222	5.688	5.641	5.688	5.688	5.925	6,835	5.7913	0.84%
2024-08-21	0	0.119	0.119	0.125	0.119	0.120	79,000	9,451	0.1196	5.641	5.641	5.925	5.641	5.688	1,667	5.6707	-1.65%
2024-08-20	0	0.121	0.121	0.125	0.121	0.125	395,000	49,005	0.1241	5.736	5.736	5.925	5.736	5.925	8,333	5.8808	-0.82%
2024-08-19	0	0.122	0.121	0.126	0.120	0.126	125,000	15,379	0.1230	5.783	5.736	5.973	5.688	5.973	2,637	5.8319	2.52%
2024-08-16	0	0.119	0.119	0.125	0.118	0.119	78,000	9,277	0.1189	5.641	5.641	5.925	5.593	5.641	1,646	5.6377	-5.56%
2024-08-15	0	0.126	0.119	0.126	-	-	0	0	-	5.973	5.641	5.973	-	-	0	-	0.00%
2024-08-14	0	0.126	0.119	0.126	0.118	0.127	227,000	27,916	0.1230	5.973	5.641	5.973	5.593	6.020	4,789	5.8293	5.00%
2024-08-13	0	0.120	0.120	0.124	0.118	0.125	456,000	55,674	0.1221	5.688	5.688	5.878	5.593	5.925	9,620	5.7873	-1.64%
2024-08-12	0	0.122	0.117	0.122	0.113	0.122	205,000	24,421	0.1191	5.783	5.546	5.783	5.356	5.783	4,325	5.6468	3.39%
2024-08-09	0	0.118	0.113	0.121	-	-	0	0	-	5.593	5.356	5.736	-	-	0	-	0.00%
2024-08-08	0	0.118	0.114	0.120	-	-	0	0	-	5.593	5.404	5.688	-	-	0	-	0.00%
2024-08-07	0	0.118	0.118	0.123	0.116	0.120	153,000	18,150	0.1186	5.593	5.593	5.830	5.499	5.688	3,228	5.6231	0.85%
2024-08-06	0	0.117	0.113	0.117	0.113	0.118	38,000	4,432	0.1166	5.546	5.356	5.546	5.356	5.593	802	5.5285	0.00%
2024-08-05	0	0.117	0.112	0.120	0.110	0.117	282,000	31,468	0.1116	5.546	5.309	5.688	5.214	5.546	5,949	5.2894	2.63%
2024-08-02	0	0.114	0.114	0.118	0.113	0.119	90,000	10,513	0.1168	5.404	5.404	5.593	5.356	5.641	1,899	5.5370	-2.56%
2024-08-01	0	0.117	0.113	0.120	-	-	0	0	-	5.546	5.356	5.688	-	-	0	-	0.00%
2024-07-31	0	0.117	0.113	0.120	-	-	0	0	-	5.546	5.356	5.688	-	-	0	-	0.00%
2024-07-30	0	0.117	0.118	0.120	0.112	0.117	53,000	5,946	0.1122	5.546	5.593	5.688	5.309	5.546	1,118	5.3179	1.74%
2024-07-29	0	0.115	0.113	0.118	0.112	0.115	218,000	24,875	0.1141	5.451	5.356	5.593	5.309	5.451	4,599	5.4087	0.00%
2024-07-26	0	0.115	0.113	0.115	-	-	0	0	-	5.451	5.356	5.451	-	-	0	-	-0.86%
2024-07-25	0	0.116	0.113	0.116	-	-	0	0	-	5.499	5.356	5.499	-	-	0	-	0.00%
2024-07-24	0	0.116	0.112	0.116	0.112	0.119	152,000	17,155	0.1129	5.499	5.309	5.499	5.309	5.641	3,207	5.3498	0.00%
2024-07-23	0	0.116	0.113	0.119	-	-	0	0	-	5.499	5.356	5.641	-	-	0	-	0.00%
2024-07-22	0	0.116	0.116	0.119	0.116	0.119	5,000	589	0.1178	5.499	5.499	5.641	5.499	5.641	105	5.5839	1.75%
2024-07-19	0	0.114	0.114	0.118	0.112	0.114	326,000	36,564	0.1122	5.404	5.404	5.593	5.309	5.404	6,877	5.3165	-5.00%
2024-07-18	0	0.120	0.115	0.120	0.115	0.120	124,000	14,394	0.1161	5.688	5.451	5.688	5.451	5.688	2,616	5.5024	6.19%
2024-07-17	0	0.113	0.112	0.118	-	-	0	0	-	5.356	5.309	5.593	-	-	0	-	0.00%
2024-07-16	0	0.113	0.113	0.118	0.111	0.115	108,000	12,211	0.1131	5.356	5.356	5.593	5.262	5.451	2,278	5.3594	-0.88%
2024-07-15	0	0.114	0.113	0.117	-	-	0	0	-	5.404	5.356	5.546	-	-	0	-	0.00%
2024-07-12	0	0.114	0.114	0.116	-	-	0	0	-	5.404	5.404	5.499	-	-	0	-	0.88%
2024-07-11	0	0.113	0.113	0.119	0.111	0.118	163,000	18,496	0.1135	5.356	5.356	5.641	5.262	5.593	3,439	5.3787	-3.42%
2024-07-10	0	0.117	0.114	0.120	-	-	0	0	-	5.546	5.404	5.688	-	-	0	-	0.00%
2024-07-09	0	0.117	0.117	0.120	0.115	0.115	10,000	1,150	0.1150	5.546	5.546	5.688	5.451	5.451	211	5.4511	0.86%
2024-07-08	0	0.116	0.114	0.120	-	-	0	0	-	5.499	5.404	5.688	-	-	0	-	0.00%
2024-07-05	0	0.116	0.116	0.121	0.113	0.113	101,000	11,413	0.1130	5.499	5.499	5.736	5.356	5.356	2,131	5.3563	-4.92%
2024-07-04	0	0.122	0.116	0.122	0.121	0.122	3,000	364	0.1213	5.783	5.499	5.783	5.736	5.783	63	5.7514	3.39%
2024-07-03	0	0.118	0.114	0.123	-	-	0	0	-	5.593	5.404	5.830	-	-	0	-	0.00%
2024-07-02	0	0.118	0.115	0.123	-	-	0	0	-	5.593	5.451	5.830	-	-	0	-	0.00%
2024-06-28	0	0.118	0.116	0.118	-	-	0	0	-	5.593	5.499	5.593	-	-	0	-	0.00%
2024-06-27	0	0.118	0.118	0.125	0.112	0.124	5,364,000	616,704	0.1150	5.593	5.593	5.925	5.309	5.878	113,162	5.4498	-7.81%
2024-06-26	0	0.128	0.123	0.129	0.122	0.128	6,000	739	0.1232	6.067	5.830	6.115	5.783	6.067	127	5.8383	-0.78%
2024-06-25	0	0.129	0.123	0.129	0.125	0.129	30,000	3,754	0.1251	6.115	5.830	6.115	5.925	6.115	633	5.9315	5.74%
2024-06-24	0	0.122	0.118	0.125	-	-	0	0	-	5.783	5.593	5.925	-	-	0	-	0.00%
2024-06-21	0	0.122	0.117	0.128	0.122	0.122	284,000	34,648	0.1220	5.783	5.546	6.067	5.783	5.783	5,991	5.7830	-4.69%
2024-06-20	0	0.128	0.122	0.128	-	-	0	0	-	6.067	5.783	6.067	-	-	0	-	-0.78%
2024-06-19	0	0.129	0.129	0.130	-	-	0	0	-	6.115	6.115	6.162	-	-	0	-	3.20%
2024-06-18	0	0.125	0.123	0.127	0.122	0.126	521,000	64,842	0.1245	5.925	5.830	6.020	5.783	5.973	10,991	5.8994	0.00%
2024-06-17	0	0.125	0.123	0.134	0.125	0.125	100,000	12,500	0.1250	5.925	5.830	6.352	5.925	5.925	2,110	5.9252	-2.34%
2024-06-14	0	0.128	0.123	0.128	0.128	0.128	40,000	5,120	0.1280	6.067	5.830	6.067	6.067	6.067	844	6.0674	-1.54%
2024-06-13	0	0.130	0.123	0.133	-	-	0	0	-	6.162	5.830	6.304	-	-	0	-	0.00%
2024-06-12	0	0.130	0.126	0.130	0.132	0.132	50,000	6,600	0.1320	6.162	5.973	6.162	6.257	6.257	1,055	6.2570	0.00%
2024-06-11	0	0.130	0.123	0.134	-	-	0	0	-	6.162	5.830	6.352	-	-	0	-	0.00%
2024-06-07	0	0.130	0.123	0.134	0.127	0.130	266,000	34,448	0.1295	6.162	5.830	6.352	6.020	6.162	5,612	6.1386	2.36%
2024-06-06	0	0.127	0.121	0.127	-	-	0	0	-	6.020	5.736	6.020	-	-	0	-	0.00%
2024-06-05	0	0.127	0.121	0.127	-	-	0	0	-	6.020	5.736	6.020	-	-	0	-	0.00%
2024-06-04	0	0.127	0.122	0.127	0.116	0.127	195,000	23,861	0.1224	6.020	5.783	6.020	5.499	6.020	4,114	5.8002	1.60%
2024-06-03	0	0.125	0.125	0.127	0.125	0.125	150,000	18,750	0.1250	5.925	5.925	6.020	5.925	5.925	3,164	5.9252	-1.57%
2024-05-31	0	0.127	0.121	0.127	0.120	0.127	31,000	3,745	0.1208	6.020	5.736	6.020	5.688	6.020	654	5.7264	0.79%
2024-05-30	0	0.126	0.123	0.126	0.115	0.128	7,742,000	937,227	0.1211	5.973	5.830	5.973	5.451	6.067	163,329	5.7383	-3.82%
2024-05-29	0	0.131	0.128	0.130	-	-	0	0	-	6.210	6.067	6.162	-	-	0	-	-0.76%
2024-05-28	0	0.132	0.130	0.132	0.130	0.134	230,000	30,172	0.1312	6.257	6.162	6.257	6.162	6.352	4,852	6.2182	1.54%
2024-05-27	0	0.130	0.125	0.130	0.130	0.130	89,000	11,576	0.1301	6.162	5.925	6.162	6.162	6.162	1,878	6.1654	0.00%
2024-05-24	0	0.130	0.130	0.133	0.122	0.129	263,000	33,629	0.1279	6.162	6.162	6.304	5.783	6.115	5,548	6.0611	-1.52%
2024-05-23	0	0.136	0.126	0.137	-	-	0	0	-	6.257	5.797	6.303	-	-	0	-	0.00%
2024-05-22	0	0.136	0.136	0.137	0.133	0.136	69,000	9,264	0.1343	6.257	6.257	6.303	6.119	6.257	1,500	6.1770	1.49%
2024-05-21	0	0.134	0.128	0.133	0.127	0.134	227,000	29,726	0.1310	6.165	5.889	6.119	5.843	6.165	4,934	6.0247	-3.60%
2024-05-20	0	0.139	0.130	0.139	-	-	0	0	-	6.395	5.981	6.395	-	-	0	-	0.00%
2024-05-17	0	0.139	0.130	0.139	0.139	0.139	19,000	2,479	0.1305	6.395	5.981	6.395	6.395	6.395	413	6.0027	2.96%
2024-05-16	0	0.135	0.135	0.137	0.130	0.140	4,000	539	0.1348	6.211	6.211	6.303	5.981	6.441	87	6.1995	1.50%
2024-05-14	0	0.133	0.133	0.135	0.133	0.139	344,000	46,072	0.1339	6.119	6.119	6.211	6.119	6.395	7,477	6.1617	-2.21%
2024-05-13	0	0.136	0.133	0.137	0.130	0.137	599,000	81,047	0.1353	6.257	6.119	6.303	5.981	6.303	13,020	6.2249	-2.86%
2024-05-10	0	0.140	0.140	0.141	0.130	0.143	1,795,000	245,176	0.1366	6.441	6.441	6.487	5.981	6.579	39,016	6.2840	5.26%
2024-05-09	0	0.133	0.133	0.135	0.125	0.136	2,775,000	355,776	0.1282	6.119	6.119	6.211	5.751	6.257	60,317	5.8985	-1.48%
2024-05-08	0	0.135	0.129	0.136	0.127	0.139	3,429,000	446,472	0.1302	6.211	5.935	6.257	5.843	6.395	74,532	5.9903	-0.74%
2024-05-07	0	0.136	0.125	0.136	0.136	0.136	201,000	25,736	0.1280	6.257	5.751	6.257	6.257	6.257	4,369	5.8907	3.03%
2024-05-06	0	0.132	0.128	0.136	0.132	0.132	1,000	132	0.1320	6.073	5.889	6.257	6.073	6.073	22	6.0729	0.00%
2024-05-03	0	0.132	0.132	0.136	0.130	0.130	385,000	50,050	0.1300	6.073	6.073	6.257	5.981	5.981	8,368	5.9809	-1.49%
2024-05-02	0	0.134	0.133	0.134	0.124	0.134	866,000	113,343	0.1309	6.165	6.119	6.165	5.705	6.165	18,823	6.0215	-2.19%
2024-04-30	0	0.137	0.131	0.137	-	-	0	0	-	6.303	6.027	6.303	-	-	0	-	0.00%
2024-04-29	0	0.137	0.132	0.137	-	-	0	0	-	6.303	6.073	6.303	-	-	0	-	-0.72%
2024-04-26	0	0.138	0.135	0.138	0.135	0.140	425,000	58,424	0.1375	6.349	6.211	6.349	6.211	6.441	9,238	6.3245	1.47%
2024-04-25	0	0.136	0.126	0.136	0.127	0.137	42,000	5,344	0.1272	6.257	5.797	6.257	5.843	6.303	913	5.8539	-2.16%
2024-04-24	0	0.139	0.128	0.138	-	-	20,000	2,600	0.1300	6.395	5.889	6.349	-	-	435	5.9809	-0.71%
2024-04-23	0	0.140	0.127	0.140	-	-	0	0	-	6.441	5.843	6.441	-	-	0	-	0.00%
2024-04-22	0	0.140	0.128	0.140	-	-	0	0	-	6.441	5.889	6.441	-	-	0	-	-1.41%
2024-04-19	0	0.142	0.125	0.142	-	-	0	0	-	6.533	5.751	6.533	-	-	0	-	0.00%
2024-04-18	0	0.142	0.125	0.142	-	-	0	0	-	6.533	5.751	6.533	-	-	0	-	-0.70%
2024-04-17	0	0.143	0.124	0.143	0.143	0.143	21,000	3,003	0.1430	6.579	5.705	6.579	6.579	6.579	456	6.5790	0.00%
2024-04-16	0	0.143	0.121	0.143	-	-	0	0	-	6.579	5.567	6.579	-	-	0	-	0.00%
2024-04-15	0	0.143	0.124	0.143	-	-	0	0	-	6.579	5.705	6.579	-	-	0	-	0.00%
2024-04-12	0	0.143	0.124	0.143	0.124	0.143	233,000	30,297	0.1300	6.579	5.705	6.579	5.705	6.579	5,064	5.9823	2.14%
2024-04-11	0	0.140	0.130	0.140	0.135	0.143	58,000	8,093	0.1395	6.441	5.981	6.441	6.211	6.579	1,261	6.4196	-4.76%
2024-04-10	0	0.147	0.140	0.147	0.140	0.147	22,000	3,093	0.1406	6.763	6.441	6.763	6.441	6.763	478	6.4682	0.00%
2024-04-09	0	0.147	0.134	0.147	0.147	0.148	35,000	5,172	0.1478	6.763	6.165	6.763	6.763	6.809	761	6.7985	-0.68%
2024-04-08	0	0.148	0.134	0.149	0.134	0.148	11,000	1,488	0.1353	6.809	6.165	6.855	6.165	6.809	239	6.2235	-0.67%
2024-04-05	0	0.149	0.134	0.149	-	-	0	0	-	6.855	6.165	6.855	-	-	0	-	-0.67%
2024-04-03	0	0.150	0.134	0.150	-	-	0	0	-	6.901	6.165	6.901	-	-	0	-	0.00%
2024-04-02	0	0.150	0.134	0.150	0.144	0.150	51,000	7,350	0.1441	6.901	6.165	6.901	6.625	6.901	1,109	6.6304	4.17%
2024-03-28	0	0.144	0.134	0.144	-	-	0	0	-	6.625	6.165	6.625	-	-	0	-	0.00%
2024-03-27	0	0.144	0.134	0.144	0.134	0.145	64,000	9,112	0.1424	6.625	6.165	6.625	6.165	6.671	1,391	6.5503	2.86%
2024-03-26	0	0.140	0.135	0.141	-	-	0	0	-	6.441	6.211	6.487	-	-	0	-	0.00%
2024-03-25	0	0.140	0.135	0.140	-	-	0	0	-	6.441	6.211	6.441	-	-	0	-	-0.71%
2024-03-22	0	0.141	0.125	0.141	-	-	0	0	-	6.487	5.751	6.487	-	-	0	-	-1.40%
2024-03-21	0	0.143	0.133	0.143	0.131	0.143	16,000	2,108	0.1318	6.579	6.119	6.579	6.027	6.579	348	6.0614	4.38%
2024-03-20	0	0.137	0.133	0.144	0.131	0.144	82,000	10,878	0.1327	6.303	6.119	6.625	6.027	6.625	1,782	6.1032	-8.05%
2024-03-19	0	0.149	0.141	0.149	0.150	0.150	10,000	1,500	0.1500	6.855	6.487	6.855	6.901	6.901	217	6.9011	2.76%
2024-03-18	0	0.145	0.133	0.159	0.145	0.145	100,000	14,500	0.1450	6.671	6.119	7.315	6.671	6.671	2,174	6.6710	-3.33%
2024-03-15	0	0.150	0.150	0.152	0.145	0.145	41,000	5,945	0.1450	6.901	6.901	6.993	6.671	6.671	891	6.6710	-1.32%
2024-03-14	0	0.152	0.132	0.153	0.132	0.152	21,000	2,792	0.1330	6.993	6.073	7.039	6.073	6.993	456	6.1168	-0.65%
2024-03-13	0	0.153	0.132	0.153	-	-	0	0	-	7.039	6.073	7.039	-	-	0	-	0.00%
2024-03-12	0	0.153	0.145	0.154	-	-	0	0	-	7.039	6.671	7.085	-	-	0	-	0.00%
2024-03-11	0	0.153	0.138	0.155	-	-	0	0	-	7.039	6.349	7.131	-	-	0	-	0.00%
2024-03-08	0	0.153	0.140	0.153	-	-	0	0	-	7.039	6.441	7.039	-	-	0	-	0.00%
2024-03-07	0	0.153	0.145	0.153	0.145	0.153	21,000	3,053	0.1454	7.039	6.671	7.039	6.671	7.039	456	6.6886	2.00%
2024-03-06	0	0.150	0.131	0.150	-	-	0	0	-	6.901	6.027	6.901	-	-	0	-	0.00%
2024-03-05	0	0.150	0.135	0.153	0.145	0.150	170,000	25,157	0.1480	6.901	6.211	7.039	6.671	6.901	3,695	6.8082	1.35%
2024-03-04	0	0.148	0.145	0.149	-	-	0	0	-	6.809	6.671	6.855	-	-	0	-	0.00%
2024-03-01	0	0.148	0.131	0.149	-	-	0	0	-	6.809	6.027	6.855	-	-	0	-	0.00%
2024-02-29	0	0.148	0.131	0.149	-	-	0	0	-	6.809	6.027	6.855	-	-	0	-	0.00%
2024-02-28	0	0.148	0.145	0.148	0.145	0.148	98,000	14,216	0.1451	6.809	6.671	6.809	6.671	6.809	2,130	6.6738	1.37%
2024-02-27	0	0.146	0.131	0.147	0.146	0.146	124,000	18,104	0.1460	6.717	6.027	6.763	6.717	6.717	2,695	6.7170	0.00%
2024-02-26	0	0.146	0.145	0.146	0.145	0.146	51,000	7,396	0.1450	6.717	6.671	6.717	6.671	6.717	1,109	6.6719	0.69%
2024-02-23	0	0.145	0.145	0.148	0.145	0.148	346,000	50,273	0.1453	6.671	6.671	6.809	6.671	6.809	7,521	6.6847	-1.36%
2024-02-22	0	0.147	0.146	0.149	0.140	0.147	237,000	34,450	0.1454	6.763	6.717	6.855	6.441	6.763	5,151	6.6875	3.52%
2024-02-21	0	0.142	0.128	0.145	0.139	0.142	11,000	1,532	0.1393	6.533	5.889	6.671	6.395	6.533	239	6.4075	2.16%
2024-02-20	0	0.139	0.129	0.139	0.126	0.140	553,000	72,937	0.1319	6.395	5.935	6.395	5.797	6.441	12,020	6.0680	2.96%
2024-02-19	0	0.135	0.134	0.144	0.134	0.143	150,000	20,772	0.1385	6.211	6.165	6.625	6.165	6.579	3,260	6.3711	-8.16%
2024-02-16	0	0.147	0.139	0.147	0.137	0.148	192,000	28,297	0.1474	6.763	6.395	6.763	6.303	6.809	4,173	6.7805	-0.68%
2024-02-15	0	0.148	0.140	0.148	-	-	0	0	-	6.809	6.441	6.809	-	-	0	-	0.00%
2024-02-14	0	0.148	0.140	0.152	-	-	0	0	-	6.809	6.441	6.993	-	-	0	-	0.00%
2024-02-09	0	0.148	0.140	0.154	-	-	0	0	-	6.809	6.441	7.085	-	-	0	-	0.00%
2024-02-08	0	0.148	0.148	0.154	-	-	0	0	-	6.809	6.809	7.085	-	-	0	-	0.00%
2024-02-07	0	0.148	0.142	0.148	-	-	0	0	-	6.809	6.533	6.809	-	-	0	-	0.00%
2024-02-06	0	0.148	0.148	0.149	0.148	0.149	22,000	3,277	0.1490	6.809	6.809	6.855	6.809	6.855	478	6.8530	-0.67%
2024-02-05	0	0.149	0.141	0.149	-	-	0	0	-	6.855	6.487	6.855	-	-	0	-	-2.61%
2024-02-02	0	0.153	0.141	0.153	-	-	0	0	-	7.039	6.487	7.039	-	-	0	-	0.00%
2024-02-01	0	0.153	0.150	0.153	0.148	0.154	106,000	15,744	0.1485	7.039	6.901	7.039	6.809	7.085	2,304	6.8334	0.66%
2024-01-31	0	0.152	0.148	0.155	0.148	0.152	67,000	9,928	0.1482	6.993	6.809	7.131	6.809	6.993	1,456	6.8173	-1.94%
2024-01-30	0	0.155	0.148	0.155	0.148	0.155	393,000	58,578	0.1491	7.131	6.809	7.131	6.809	7.131	8,542	6.8575	0.65%
2024-01-29	0	0.154	0.148	0.155	0.148	0.154	252,000	37,708	0.1496	7.085	6.809	7.131	6.809	7.085	5,477	6.8843	2.67%
2024-01-26	0	0.150	0.146	0.150	0.150	0.150	202,000	30,300	0.1500	6.901	6.717	6.901	6.901	6.901	4,391	6.9011	-3.23%
2024-01-25	0	0.155	0.146	0.155	0.158	0.158	4,000	632	0.1580	7.131	6.717	7.131	7.269	7.269	87	7.2691	0.65%
2024-01-24	0	0.154	0.154	0.156	0.143	0.155	493,000	73,984	0.1501	7.085	7.085	7.177	6.579	7.131	10,716	6.9042	-2.53%
2024-01-23	0	0.158	0.149	0.158	0.150	0.165	632,000	98,562	0.1560	7.269	6.855	7.269	6.901	7.591	13,737	7.1749	1.94%
2024-01-22	0	0.155	0.139	0.155	0.153	0.158	773,000	118,979	0.1539	7.131	6.395	7.131	7.039	7.269	16,802	7.0813	-0.64%
2024-01-19	0	0.156	0.156	0.157	0.135	0.160	2,135,500	307,164	0.1438	7.177	7.177	7.223	6.211	7.361	46,417	6.6175	-2.50%
2024-01-18	0	0.160	0.141	0.160	0.159	0.167	402,000	64,129	0.1595	7.361	6.487	7.361	7.315	7.683	8,738	7.3393	0.00%
2024-01-17	0	0.160	0.141	0.161	0.157	0.162	626,000	98,874	0.1579	7.361	6.487	7.407	7.223	7.453	13,607	7.2666	0.63%
2024-01-16	0	0.159	0.151	0.159	0.155	0.160	456,000	72,551	0.1591	7.315	6.947	7.315	7.131	7.361	9,912	7.3199	0.00%
2024-01-15	0	0.159	0.151	0.159	0.160	0.161	51,000	8,210	0.1610	7.315	6.947	7.315	7.361	7.407	1,109	7.4062	-1.24%
2024-01-12	0	0.161	0.150	0.161	0.150	0.165	1,217,000	184,946	0.1520	7.407	6.901	7.407	6.901	7.591	26,452	6.9916	0.63%
2024-01-11	0	0.160	0.149	0.160	0.150	0.163	755,000	116,019	0.1537	7.361	6.855	7.361	6.901	7.499	16,411	7.0698	0.00%
2024-01-10	0	0.160	0.152	0.160	0.160	0.160	101,000	16,160	0.1600	7.361	6.993	7.361	7.361	7.361	2,195	7.3611	-1.23%
2024-01-09	0	0.162	0.153	0.162	0.149	0.163	187,000	29,193	0.1561	7.453	7.039	7.453	6.855	7.499	4,065	7.1823	0.62%
2024-01-08	0	0.161	0.150	0.159	0.155	0.162	518,000	81,400	0.1571	7.407	6.901	7.315	7.131	7.453	11,259	7.2297	0.00%
2024-01-05	0	0.161	0.153	0.161	0.160	0.161	36,000	5,791	0.1609	7.407	7.039	7.407	7.361	7.407	782	7.4008	-0.62%
2024-01-04	0	0.162	0.153	0.162	0.151	0.164	2,204,000	341,798	0.1551	7.453	7.039	7.453	6.947	7.545	47,906	7.1348	-0.61%
2024-01-03	0	0.163	0.155	0.163	0.160	0.163	982,000	157,347	0.1602	7.499	7.131	7.499	7.361	7.499	21,345	7.3718	0.62%
2024-01-02	0	0.162	0.148	0.162	0.155	0.162	658,000	104,204	0.1584	7.453	6.809	7.453	7.131	7.453	14,302	7.2859	1.25%
2023-12-29	0	0.160	0.151	0.160	0.150	0.161	350,000	55,998	0.1600	7.361	6.947	7.361	6.901	7.407	7,608	7.3609	1.27%
2023-12-28	0	0.158	0.143	0.158	0.143	0.158	688,000	106,619	0.1550	7.269	6.579	7.269	6.579	7.269	14,954	7.1297	1.94%
2023-12-27	0	0.155	0.139	0.155	0.150	0.155	1,191,000	182,414	0.1532	7.131	6.395	7.131	6.901	7.131	25,887	7.0465	1.31%
2023-12-22	0	0.153	0.153	0.158	0.141	0.153	1,645,000	247,072	0.1502	7.039	7.039	7.269	6.487	7.039	35,755	6.9101	1.32%
2023-12-21	0	0.151	0.142	0.151	0.138	0.151	641,000	96,157	0.1500	6.947	6.533	6.947	6.349	6.947	13,933	6.9016	2.03%
2023-12-20	0	0.148	0.135	0.148	0.136	0.150	721,000	106,784	0.1481	6.809	6.211	6.809	6.257	6.901	15,671	6.8139	1.37%
2023-12-19	0	0.146	0.136	0.146	0.135	0.146	574,000	83,226	0.1450	6.717	6.257	6.717	6.211	6.717	12,476	6.6707	1.39%
2023-12-18	0	0.144	0.131	0.144	0.143	0.144	350,000	50,330	0.1438	6.625	6.027	6.625	6.579	6.625	7,608	6.6158	0.70%
2023-12-15	0	0.143	0.142	0.143	0.142	0.143	201,000	28,547	0.1420	6.579	6.533	6.579	6.533	6.579	4,369	6.5342	2.14%
2023-12-14	0	0.140	0.130	0.140	0.130	0.140	586,000	77,158	0.1317	6.441	5.981	6.441	5.981	6.441	12,737	6.0577	2.94%
2023-12-13	0	0.136	0.131	0.138	-	-	0	0	-	6.257	6.027	6.349	-	-	0	-	0.00%
2023-12-12	0	0.136	0.129	0.138	0.127	0.138	5,000	668	0.1336	6.257	5.935	6.349	5.843	6.349	109	6.1465	2.26%
2023-12-11	0	0.133	0.133	0.139	0.132	0.133	1,063,000	141,369	0.1330	6.119	6.119	6.395	6.073	6.119	23,105	6.1185	0.00%
2023-12-08	0	0.133	0.126	0.127	0.126	0.133	44,000	5,721	0.1300	6.119	5.797	5.843	5.797	6.119	956	5.9820	0.76%
2023-12-07	0	0.132	0.125	0.132	0.125	0.132	42,000	5,297	0.1261	6.073	5.751	6.073	5.751	6.073	913	5.8024	4.76%
2023-12-06	0	0.126	0.126	0.137	0.126	0.134	35,000	4,444	0.1270	5.797	5.797	6.303	5.797	6.165	761	5.8416	-0.79%
2023-12-05	0	0.127	0.127	0.150	0.127	0.142	299,000	39,215	0.1312	5.843	5.843	6.901	5.843	6.533	6,499	6.0340	-12.41%
2023-12-04	0	0.145	0.130	0.146	-	-	0	0	-	6.671	5.981	6.717	-	-	0	-	0.00%
2023-12-01	0	0.145	0.131	0.145	-	-	0	0	-	6.671	6.027	6.671	-	-	0	-	0.00%
2023-11-30	0	0.145	0.132	0.145	0.130	0.147	365,000	51,735	0.1417	6.671	6.073	6.671	5.981	6.763	7,934	6.5210	5.07%
2023-11-29	0	0.138	0.130	0.138	-	-	0	0	-	6.349	5.981	6.349	-	-	0	-	0.00%
2023-11-28	0	0.138	0.134	0.138	0.134	0.142	1,302,000	176,494	0.1356	6.349	6.165	6.349	6.165	6.533	28,300	6.2365	9.52%
2023-11-27	0	0.126	0.126	0.133	0.124	0.126	71,000	8,894	0.1253	5.797	5.797	6.119	5.705	5.797	1,543	5.7632	-6.67%
2023-11-24	0	0.135	0.126	0.135	-	-	0	0	-	6.211	5.797	6.211	-	-	0	-	0.00%
2023-11-23	0	0.135	0.126	0.135	-	-	0	0	-	6.211	5.797	6.211	-	-	0	-	0.00%
2023-11-22	0	0.135	0.126	0.135	-	-	0	0	-	6.211	5.797	6.211	-	-	0	-	0.00%
2023-11-21	0	0.135	0.126	0.138	-	-	0	0	-	6.211	5.797	6.349	-	-	0	-	0.00%
2023-11-20	0	0.135	0.126	0.135	-	-	0	0	-	6.211	5.797	6.211	-	-	0	-	0.00%
2023-11-17	0	0.135	0.126	0.138	-	-	0	0	-	6.211	5.797	6.349	-	-	0	-	0.00%
2023-11-16	0	0.135	0.126	0.135	0.135	0.137	104,000	14,042	0.1350	6.211	5.797	6.211	6.211	6.303	2,261	6.2118	0.00%
2023-11-15	0	0.135	0.130	0.138	0.125	0.135	298,000	38,644	0.1297	6.211	5.981	6.349	5.751	6.211	6,477	5.9661	2.27%
2023-11-14	0	0.132	0.125	0.132	0.122	0.135	280,000	34,904	0.1247	6.073	5.751	6.073	5.613	6.211	6,086	5.7351	3.12%
2023-11-13	0	0.128	0.128	0.130	0.128	0.136	394,000	51,140	0.1298	5.889	5.889	5.981	5.889	6.257	8,564	5.9716	0.00%
2023-11-10	0	0.128	0.128	0.137	0.128	0.128	5,000	640	0.1280	5.889	5.889	6.303	5.889	5.889	109	5.8889	-1.54%
2023-11-09	0	0.130	0.130	0.138	0.128	0.138	121,000	15,885	0.1313	5.981	5.981	6.349	5.889	6.349	2,630	6.0399	-6.47%
2023-11-08	0	0.139	0.132	0.139	0.132	0.141	207,000	27,474	0.1327	6.395	6.073	6.395	6.073	6.487	4,499	6.1063	4.51%
2023-11-07	0	0.133	0.133	0.141	0.133	0.133	2,000	266	0.1330	6.119	6.119	6.487	6.119	6.119	43	6.1189	-5.00%
2023-11-06	0	0.140	0.133	0.140	0.132	0.142	14,000	1,878	0.1341	6.441	6.119	6.441	6.073	6.533	304	6.1715	0.00%
2023-11-03	0	0.140	0.133	0.142	0.132	0.140	103,000	13,606	0.1321	6.441	6.119	6.533	6.073	6.441	2,239	6.0774	0.00%
2023-11-02	0	0.140	0.133	0.140	-	-	0	0	-	6.441	6.119	6.441	-	-	0	-	0.00%
2023-11-01	0	0.140	0.132	0.140	0.135	0.142	49,000	6,775	0.1383	6.441	6.073	6.441	6.211	6.533	1,065	6.3612	1.45%
2023-10-31	0	0.138	0.130	0.138	0.132	0.143	257,000	34,169	0.1330	6.349	5.981	6.349	6.073	6.579	5,586	6.1168	4.55%
2023-10-30	0	0.132	0.132	0.141	0.131	0.139	211,000	28,338	0.1343	6.073	6.073	6.487	6.027	6.395	4,586	6.1789	-4.35%
2023-10-27	0	0.138	0.132	0.142	-	-	0	0	-	6.349	6.073	6.533	-	-	0	-	0.00%
2023-10-26	0	0.138	0.138	0.148	0.131	0.147	482,000	67,041	0.1391	6.349	6.349	6.809	6.027	6.763	10,477	6.3991	-2.13%
2023-10-25	0	0.141	0.131	0.141	-	-	0	0	-	6.487	6.027	6.487	-	-	0	-	-0.70%
2023-10-24	0	0.142	0.142	0.143	0.133	0.149	599,000	85,589	0.1429	6.533	6.533	6.579	6.119	6.855	13,020	6.5738	0.00%
2023-10-20	0	0.142	0.132	0.145	0.131	0.143	5,000	690	0.1380	6.533	6.073	6.671	6.027	6.579	109	6.3490	5.19%
2023-10-19	0	0.135	0.135	0.143	0.133	0.147	150,000	20,182	0.1345	6.211	6.211	6.579	6.119	6.763	3,260	6.1901	-8.16%
2023-10-18	0	0.147	0.131	0.147	0.129	0.150	1,118,000	162,040	0.1449	6.763	6.027	6.763	5.935	6.901	24,301	6.6681	1.38%
2023-10-17	0	0.145	0.145	0.149	0.126	0.149	577,000	82,862	0.1436	6.671	6.671	6.855	5.797	6.855	12,542	6.6070	15.08%
2023-10-16	0	0.126	0.121	0.135	0.126	0.138	52,000	6,565	0.1263	5.797	5.567	6.211	5.797	6.349	1,130	5.8084	-6.67%
2023-10-13	0	0.135	0.135	0.145	0.126	0.143	5,000	665	0.1330	6.211	6.211	6.671	5.797	6.579	109	6.1189	2.27%
2023-10-12	0	0.132	0.132	0.144	0.132	0.145	252,000	35,514	0.1409	6.073	6.073	6.625	6.073	6.671	5,477	6.4837	-10.20%
2023-10-11	0	0.147	0.130	0.147	0.147	0.147	350,000	51,450	0.1470	6.763	5.981	6.763	6.763	6.763	7,608	6.7630	-0.68%
2023-10-10	0	0.148	0.134	0.149	0.134	0.148	662,000	90,676	0.1370	6.809	6.165	6.855	6.165	6.809	14,389	6.3017	9.63%
2023-10-09	0	0.135	0.135	0.148	0.135	0.135	380,000	50,808	0.1337	6.211	6.211	6.809	6.211	6.211	8,260	6.1514	9.76%
2023-10-06	0	0.123	0.116	0.127	-	-	0	0	-	5.659	5.337	5.843	-	-	0	-	0.00%
2023-10-05	0	0.123	0.124	0.126	0.118	0.120	101,000	12,024	0.1190	5.659	5.705	5.797	5.429	5.521	2,195	5.4771	-3.15%
2023-10-04	0	0.127	0.121	0.127	0.120	0.127	32,000	4,050	0.1266	5.843	5.567	5.843	5.521	5.843	696	5.8228	4.10%
2023-10-03	0	0.122	0.122	0.127	0.122	0.123	226,000	27,578	0.1220	5.613	5.613	5.843	5.613	5.659	4,912	5.6141	-6.87%
2023-09-29	0	0.131	0.123	0.132	-	-	0	0	-	6.027	5.659	6.073	-	-	0	-	0.00%
2023-09-28	0	0.131	0.123	0.131	-	-	0	0	-	6.027	5.659	6.027	-	-	0	-	-1.50%
2023-09-27	0	0.133	0.123	0.133	0.123	0.134	3,000	385	0.1283	6.119	5.659	6.119	5.659	6.165	65	5.9042	8.13%
2023-09-26	0	0.123	0.123	0.129	0.123	0.123	51,000	6,273	0.1230	5.659	5.659	5.935	5.659	5.659	1,109	5.6589	0.00%
2023-09-25	0	0.123	0.123	0.125	0.123	0.123	41,000	5,043	0.1230	5.659	5.659	5.751	5.659	5.659	891	5.6589	-3.91%
2023-09-22	0	0.128	0.123	0.128	-	-	0	0	-	5.889	5.659	5.889	-	-	0	-	0.00%
2023-09-21	0	0.128	0.123	0.134	-	-	0	0	-	5.889	5.659	6.165	-	-	0	-	0.00%
2023-09-20	0	0.128	0.124	0.130	0.124	0.128	21,000	2,678	0.1275	5.889	5.705	5.981	5.705	5.889	456	5.8670	0.00%
2023-09-19	0	0.128	0.123	0.128	-	-	0	0	-	5.889	5.659	5.889	-	-	0	-	0.00%
2023-09-18	0	0.128	0.122	0.128	0.122	0.128	16,250	1,994	0.1227	5.889	5.613	5.889	5.613	5.889	353	5.6454	1.59%
2023-09-15	0	0.126	0.126	0.132	0.122	0.122	4,000	500	0.1250	5.797	5.797	6.073	5.613	5.613	87	5.7509	0.00%
2023-09-14	0	0.126	0.126	0.132	0.122	0.127	93,000	11,400	0.1226	5.797	5.797	6.073	5.613	5.843	2,021	5.6396	-0.79%
2023-09-13	0	0.127	0.122	0.127	-	-	0	0	-	5.843	5.613	5.843	-	-	0	-	0.00%
2023-09-12	0	0.127	0.122	0.127	-	-	0	0	-	5.843	5.613	5.843	-	-	0	-	0.00%
2023-09-11	0	0.127	0.122	0.127	0.122	0.128	768,000	95,281	0.1241	5.843	5.613	5.843	5.613	5.889	16,693	5.7078	0.79%
2023-09-07	0	0.126	0.126	0.130	0.126	0.130	195,000	24,970	0.1281	5.797	5.797	5.981	5.797	5.981	4,238	5.8913	-2.33%
2023-09-06	0	0.129	0.122	0.129	0.121	0.129	211,000	26,590	0.1260	5.935	5.613	5.935	5.567	5.935	4,586	5.7978	0.78%
2023-09-05	0	0.128	0.126	0.127	0.120	0.128	24,000	3,052	0.1272	5.889	5.797	5.843	5.521	5.889	522	5.8506	1.59%
2023-09-04	0	0.126	0.120	0.129	-	-	0	0	-	5.797	5.521	5.935	-	-	0	-	0.00%
2023-08-31	0	0.126	0.120	0.129	-	-	0	0	-	5.797	5.521	5.935	-	-	0	-	0.00%
2023-08-30	0	0.126	0.120	0.129	-	-	0	0	-	5.797	5.521	5.935	-	-	0	-	0.00%
2023-08-29	0	0.126	0.126	0.129	0.125	0.125	9,000	1,109	0.1232	5.797	5.797	5.935	5.751	5.751	196	5.6691	2.44%
2023-08-28	0	0.123	0.123	0.129	0.123	0.123	101,000	12,423	0.1230	5.659	5.659	5.935	5.659	5.659	2,195	5.6589	-5.38%
2023-08-25	0	0.130	0.123	0.130	-	-	0	0	-	5.981	5.659	5.981	-	-	0	-	0.00%
2023-08-24	0	0.130	0.123	0.130	0.128	0.130	133,000	17,148	0.1289	5.981	5.659	5.981	5.889	5.981	2,891	5.9318	1.56%
2023-08-23	0	0.128	0.127	0.130	0.124	0.128	66,000	8,384	0.1270	5.889	5.843	5.981	5.705	5.889	1,435	5.8443	1.59%
2023-08-22	0	0.126	0.124	0.130	0.126	0.126	40,000	5,040	0.1260	5.797	5.705	5.981	5.797	5.797	869	5.7969	0.00%
2023-08-21	0	0.126	0.126	0.130	0.122	0.123	106,000	13,037	0.1230	5.797	5.797	5.981	5.613	5.659	2,304	5.6584	-2.33%
2023-08-18	0	0.129	0.123	0.129	-	-	0	0	-	5.935	5.659	5.935	-	-	0	-	-0.77%
2023-08-17	0	0.130	0.130	0.134	0.129	0.130	66,000	8,530	0.1292	5.981	5.981	6.165	5.935	5.981	1,435	5.9461	0.00%
2023-08-16	0	0.130	0.130	0.134	0.130	0.130	197,000	25,610	0.1300	5.981	5.981	6.165	5.981	5.981	4,282	5.9809	1.56%
2023-08-15	0	0.128	0.128	0.134	-	-	0	0	-	5.889	5.889	6.165	-	-	0	-	1.59%
2023-08-14	0	0.126	0.126	0.137	0.126	0.136	12,000	1,522	0.1268	5.797	5.797	6.303	5.797	6.257	261	5.8352	-4.55%
2023-08-11	0	0.132	0.125	0.132	0.132	0.132	82,000	10,824	0.1320	6.073	5.751	6.073	6.073	6.073	1,782	6.0729	0.00%
2023-08-10	0	0.132	0.132	0.138	0.130	0.130	10,000	1,300	0.1300	6.073	6.073	6.349	5.981	5.981	217	5.9809	0.00%
2023-08-09	0	0.132	0.130	0.132	-	-	1,000	139	0.1390	6.073	5.981	6.073	-	-	22	6.3950	-4.35%
2023-08-08	0	0.138	0.131	0.139	0.130	0.138	22,000	2,869	0.1304	6.349	6.027	6.395	5.981	6.349	478	5.9997	-1.43%
2023-08-07	0	0.140	0.131	0.140	0.130	0.140	3,000	401	0.1337	6.441	6.027	6.441	5.981	6.441	65	6.1496	5.26%
2023-08-04	0	0.133	0.133	0.140	0.129	0.146	572,000	76,079	0.1330	6.119	6.119	6.441	5.935	6.717	12,433	6.1192	-9.52%
2023-08-03	0	0.147	0.130	0.148	0.130	0.147	3,000	423	0.1410	6.763	5.981	6.809	5.981	6.763	65	6.4870	5.00%
2023-08-02	0	0.140	0.129	0.149	0.128	0.140	22,000	2,830	0.1286	6.441	5.935	6.855	5.889	6.441	478	5.9182	0.72%
2023-08-01	0	0.139	0.139	0.140	0.130	0.140	62,000	8,141	0.1313	6.395	6.395	6.441	5.981	6.441	1,348	6.0410	0.00%
2023-07-31	0	0.139	0.139	0.144	0.129	0.145	3,000	418	0.1393	6.395	6.395	6.625	5.935	6.671	65	6.4103	6.11%
2023-07-28	0	0.131	0.131	0.139	0.129	0.140	41,000	5,331	0.1300	6.027	6.027	6.395	5.935	6.441	891	5.9820	-5.07%
2023-07-27	0	0.138	0.129	0.138	0.138	0.138	2,000	276	0.1380	6.349	5.935	6.349	6.349	6.349	43	6.3490	2.99%
2023-07-26	0	0.134	0.128	0.139	0.134	0.140	624,000	84,094	0.1348	6.165	5.889	6.395	6.165	6.441	13,563	6.2002	4.69%
2023-07-25	0	0.128	0.128	0.136	0.123	0.138	961,000	127,138	0.1323	5.889	5.889	6.257	5.659	6.349	20,888	6.0866	-0.78%
2023-07-24	0	0.129	0.121	0.129	0.121	0.132	355,000	46,351	0.1306	5.935	5.567	5.935	5.567	6.073	7,716	6.0070	0.00%
2023-07-21	0	0.129	0.121	0.129	0.121	0.131	541,000	69,250	0.1280	5.935	5.567	5.935	5.567	6.027	11,759	5.8891	2.38%
2023-07-20	0	0.126	0.120	0.126	0.120	0.126	1,001,000	125,228	0.1251	5.797	5.521	5.797	5.521	5.797	21,758	5.7556	5.00%
2023-07-19	0	0.120	0.120	0.124	-	-	0	0	-	5.521	5.521	5.705	-	-	0	-	0.00%
2023-07-18	0	0.120	0.120	0.124	0.120	0.124	49,000	6,072	0.1239	5.521	5.521	5.705	5.521	5.705	1,065	5.7011	0.00%
2023-07-14	0	0.120	0.120	0.123	0.120	0.123	41,000	4,980	0.1215	5.521	5.521	5.659	5.521	5.659	891	5.5882	-4.00%
2023-07-13	0	0.125	0.120	0.125	0.120	0.125	107,000	13,275	0.1241	5.751	5.521	5.751	5.521	5.751	2,326	5.7079	0.00%
2023-07-12	0	0.125	0.120	0.125	0.120	0.125	22,000	2,745	0.1248	5.751	5.521	5.751	5.521	5.751	478	5.7404	0.81%
2023-07-11	0	0.124	0.119	0.124	0.119	0.125	32,000	3,923	0.1226	5.705	5.475	5.705	5.475	5.751	696	5.6402	4.20%
2023-07-10	0	0.119	0.119	0.122	0.119	0.119	9,200	1,093	0.1188	5.475	5.475	5.613	5.475	5.475	200	5.4658	-0.83%
2023-07-07	0	0.120	0.120	0.123	0.119	0.125	781,000	93,224	0.1194	5.521	5.521	5.659	5.475	5.751	16,976	5.4916	0.84%
2023-07-06	0	0.119	0.119	0.125	0.119	0.125	73,000	8,701	0.1192	5.475	5.475	5.751	5.475	5.751	1,587	5.4837	-2.46%
2023-07-05	0	0.122	0.119	0.125	-	-	0	0	-	5.613	5.475	5.751	-	-	0	-	0.00%
2023-07-04	0	0.122	0.118	0.122	-	-	0	0	-	5.613	5.429	5.613	-	-	0	-	0.00%
2023-07-03	0	0.122	0.119	0.125	-	-	0	0	-	5.613	5.475	5.751	-	-	0	-	0.00%
2023-06-30	0	0.122	0.119	0.122	0.118	0.122	300,000	36,287	0.1210	5.613	5.475	5.613	5.429	5.613	6,521	5.5649	0.83%
2023-06-29	0	0.121	0.117	0.121	0.116	0.122	318,000	37,146	0.1168	5.567	5.383	5.567	5.337	5.613	6,912	5.3741	1.68%
2023-06-28	0	0.119	0.118	0.123	-	-	0	0	-	5.475	5.429	5.659	-	-	0	-	0.00%
2023-06-27	0	0.119	0.119	0.121	0.119	0.121	501,000	60,419	0.1206	5.475	5.475	5.567	5.475	5.567	10,890	5.5483	-0.83%
2023-06-26	0	0.120	0.120	0.125	-	-	0	0	-	5.521	5.521	5.751	-	-	0	-	0.84%
2023-06-23	0	0.119	0.119	0.122	0.119	0.123	5,000	611	0.1222	5.475	5.475	5.613	5.475	5.659	109	5.6221	-0.83%
2023-06-21	0	0.120	0.119	0.125	0.119	0.125	149,000	17,861	0.1199	5.521	5.475	5.751	5.475	5.751	3,239	5.5150	0.84%
2023-06-20	0	0.119	0.119	0.122	0.119	0.122	235,000	28,371	0.1207	5.475	5.475	5.613	5.475	5.613	5,108	5.5543	-1.65%
2023-06-19	0	0.121	0.119	0.125	-	-	0	0	-	5.567	5.475	5.751	-	-	0	-	0.00%
2023-06-16	0	0.121	0.121	0.124	-	-	0	0	-	5.567	5.567	5.705	-	-	0	-	0.83%
2023-06-15	0	0.120	0.120	0.125	0.119	0.120	4,000	478	0.1195	5.521	5.521	5.751	5.475	5.521	87	5.4978	0.00%
2023-06-14	0	0.120	0.120	0.127	0.120	0.125	120,000	14,850	0.1238	5.521	5.521	5.843	5.521	5.751	2,608	5.6934	-4.00%
2023-06-13	0	0.125	0.125	0.127	0.125	0.125	141,000	17,625	0.1250	5.751	5.751	5.843	5.751	5.751	3,065	5.7509	0.00%
2023-06-12	0	0.125	0.123	0.125	-	-	0	0	-	5.751	5.659	5.751	-	-	0	-	0.00%
2023-06-09	0	0.125	0.121	0.127	-	-	0	0	-	5.751	5.567	5.843	-	-	0	-	0.00%
2023-06-08	0	0.125	0.121	0.127	0.117	0.125	1,242,000	152,844	0.1231	5.751	5.567	5.843	5.383	5.751	26,996	5.6618	0.00%
2023-06-07	0	0.125	0.119	0.125	0.119	0.125	30,000	3,596	0.1199	5.751	5.475	5.751	5.475	5.751	652	5.5147	3.31%
2023-06-06	0	0.121	0.120	0.126	0.118	0.122	152,000	18,339	0.1207	5.567	5.521	5.797	5.429	5.613	3,304	5.5508	-2.42%
2023-06-05	0	0.124	0.118	0.125	0.117	0.125	93,000	10,952	0.1178	5.705	5.429	5.751	5.383	5.751	2,021	5.4180	4.20%
2023-06-02	0	0.119	0.119	0.125	0.116	0.125	358,000	43,397	0.1212	5.475	5.475	5.751	5.337	5.751	7,781	5.5770	2.59%
2023-06-01	0	0.116	0.116	0.118	0.116	0.119	155,000	18,382	0.1186	5.337	5.337	5.429	5.337	5.475	3,369	5.4561	-0.85%
2023-05-31	0	0.117	0.117	0.120	0.117	0.120	21,000	2,517	0.1199	5.383	5.383	5.521	5.383	5.521	456	5.5143	-2.50%
2023-05-30	0	0.120	0.116	0.120	0.117	0.120	27,000	3,237	0.1199	5.521	5.337	5.521	5.383	5.521	587	5.5157	2.56%
2023-05-29	0	0.117	0.117	0.120	0.117	0.120	40,000	4,797	0.1199	5.383	5.383	5.521	5.383	5.521	869	5.5174	-2.50%
2023-05-25	0	0.120	0.117	0.120	0.115	0.120	17,000	2,013	0.1184	5.521	5.383	5.521	5.291	5.521	370	5.4478	2.56%
2023-05-24	0	0.117	0.117	0.121	0.116	0.120	321,000	38,046	0.1185	5.383	5.383	5.567	5.337	5.521	6,977	5.4529	-0.85%
2023-05-23	0	0.121	0.116	0.121	-	-	40	4	0.1000	5.429	5.205	5.429	-	-	1	4.4866	0.00%
2023-05-22	0	0.121	0.116	0.121	-	-	0	0	-	5.429	5.205	5.429	-	-	0	-	0.00%
2023-05-19	0	0.121	0.116	0.121	-	-	0	0	-	5.429	5.205	5.429	-	-	0	-	0.00%
2023-05-18	0	0.121	0.116	0.121	-	-	0	0	-	5.429	5.205	5.429	-	-	0	-	0.00%
2023-05-17	0	0.121	0.115	0.121	-	-	0	0	-	5.429	5.160	5.429	-	-	0	-	0.00%
2023-05-16	0	0.121	0.117	0.121	-	-	0	0	-	5.429	5.249	5.429	-	-	0	-	0.00%
2023-05-15	0	0.121	0.116	0.121	0.116	0.121	27,000	3,191	0.1182	5.429	5.205	5.429	5.205	5.429	602	5.3025	0.00%
2023-05-12	0	0.121	0.118	0.121	-	-	0	0	-	5.429	5.294	5.429	-	-	0	-	0.00%
2023-05-11	0	0.121	0.119	0.121	-	-	0	0	-	5.429	5.339	5.429	-	-	0	-	0.00%
2023-05-10	0	0.121	0.118	0.121	0.118	0.121	857,000	101,384	0.1183	5.429	5.294	5.429	5.294	5.429	19,101	5.3077	0.83%
2023-05-09	0	0.120	0.118	0.120	0.118	0.123	343,000	41,371	0.1206	5.384	5.294	5.384	5.294	5.519	7,645	5.4116	0.00%
2023-05-08	0	0.120	0.120	0.122	0.119	0.123	589,000	71,327	0.1211	5.384	5.384	5.474	5.339	5.519	13,128	5.4333	-1.64%
2023-05-05	0	0.122	0.119	0.122	0.118	0.123	175,000	21,266	0.1215	5.474	5.339	5.474	5.294	5.519	3,900	5.4522	0.00%
2023-05-04	0	0.122	0.119	0.122	-	-	0	0	-	5.474	5.339	5.474	-	-	0	-	-4.69%
2023-05-03	0	0.128	0.119	0.128	0.128	0.128	1,000	128	0.1280	5.743	5.339	5.743	5.743	5.743	22	5.7429	4.07%
2023-05-02	0	0.123	0.119	0.123	0.119	0.123	4,000	484	0.1210	5.519	5.339	5.519	5.339	5.519	89	5.4288	-3.15%
2023-04-28	0	0.127	0.120	0.127	-	-	0	0	-	5.698	5.384	5.698	-	-	0	-	0.00%
2023-04-27	0	0.127	0.121	0.127	0.119	0.127	73,000	8,713	0.1194	5.698	5.429	5.698	5.339	5.698	1,627	5.3551	6.72%
2023-04-26	0	0.119	0.118	0.119	0.117	0.119	5,000	592	0.1184	5.339	5.294	5.339	5.249	5.339	111	5.3122	0.00%
2023-04-25	0	0.119	0.119	0.120	0.118	0.120	94,000	11,245	0.1196	5.339	5.339	5.384	5.294	5.384	2,095	5.3673	-0.83%
2023-04-24	0	0.120	0.119	0.120	0.116	0.120	839,000	99,449	0.1185	5.384	5.339	5.384	5.205	5.384	18,700	5.3181	0.00%
2023-04-21	0	0.120	0.119	0.120	0.119	0.120	212,000	25,277	0.1192	5.384	5.339	5.384	5.339	5.384	4,725	5.3495	-2.44%
2023-04-20	0	0.123	0.121	0.123	0.118	0.123	4,000	484	0.1210	5.519	5.429	5.519	5.294	5.519	89	5.4288	1.65%
2023-04-19	0	0.121	0.119	0.121	0.119	0.122	181,500	21,620	0.1191	5.429	5.339	5.429	5.339	5.474	4,045	5.3444	0.00%
2023-04-18	0	0.121	0.121	0.122	0.119	0.122	567,000	68,643	0.1211	5.429	5.429	5.474	5.339	5.474	12,638	5.4317	0.00%
2023-04-17	0	0.121	0.121	0.122	0.118	0.122	160,000	19,459	0.1216	5.429	5.429	5.474	5.294	5.474	3,566	5.4566	2.54%
2023-04-14	0	0.118	0.118	0.122	0.118	0.122	163,000	19,874	0.1219	5.294	5.294	5.474	5.294	5.474	3,633	5.4704	-4.07%
2023-04-13	0	0.123	0.118	0.123	-	-	0	0	-	5.519	5.294	5.519	-	-	0	-	0.00%
2023-04-12	0	0.123	0.118	0.123	-	-	0	0	-	5.519	5.294	5.519	-	-	0	-	0.00%
2023-04-11	0	0.123	0.122	0.123	0.118	0.123	240,000	28,936	0.1206	5.519	5.474	5.519	5.294	5.519	5,349	5.4094	-2.38%
2023-04-06	0	0.126	0.120	0.127	0.119	0.126	131,000	15,659	0.1195	5.653	5.384	5.698	5.339	5.653	2,920	5.3631	3.28%
2023-04-04	0	0.122	0.122	0.129	0.121	0.122	132,000	15,974	0.1210	5.474	5.474	5.788	5.429	5.474	2,942	5.4295	0.83%
2023-04-03	0	0.121	0.121	0.129	0.120	0.121	467,000	56,498	0.1210	5.429	5.429	5.788	5.384	5.429	10,409	5.4280	0.83%
2023-03-31	0	0.120	0.120	0.125	0.120	0.125	144,000	17,990	0.1249	5.384	5.384	5.608	5.384	5.608	3,210	5.6052	-4.00%
2023-03-30	0	0.125	0.125	0.138	0.122	0.128	133,000	16,676	0.1254	5.608	5.608	6.192	5.474	5.743	2,964	5.6255	-2.34%
2023-03-29	0	0.128	0.125	0.133	0.123	0.128	156,000	19,723	0.1264	5.743	5.608	5.967	5.519	5.743	3,477	5.6724	2.40%
2023-03-28	0	0.125	0.121	0.125	-	-	0	0	-	5.608	5.429	5.608	-	-	0	-	0.00%
2023-03-27	0	0.125	0.122	0.125	0.122	0.125	505,000	63,119	0.1250	5.608	5.474	5.608	5.474	5.608	11,256	5.6078	2.46%
2023-03-24	0	0.122	0.122	0.133	0.121	0.122	101,000	12,321	0.1220	5.474	5.474	5.967	5.429	5.474	2,251	5.4733	0.83%
2023-03-23	0	0.121	0.121	0.132	0.121	0.129	68,000	8,356	0.1229	5.429	5.429	5.922	5.429	5.788	1,516	5.5133	-0.82%
2023-03-22	0	0.122	0.121	0.129	0.122	0.122	14,000	1,708	0.1220	5.474	5.429	5.788	5.474	5.474	312	5.4737	-6.15%
2023-03-21	0	0.130	0.121	0.130	-	-	0	0	-	5.833	5.429	5.833	-	-	0	-	-1.52%
2023-03-20	0	0.132	0.123	0.133	-	-	0	0	-	5.922	5.519	5.967	-	-	0	-	0.00%
2023-03-17	0	0.132	0.125	0.133	0.123	0.132	35,000	4,316	0.1233	5.922	5.608	5.967	5.519	5.922	780	5.5327	4.76%
2023-03-16	0	0.126	0.123	0.133	-	-	0	0	-	5.653	5.519	5.967	-	-	0	-	0.00%
2023-03-15	0	0.126	0.126	0.131	0.126	0.130	527,000	68,502	0.1300	5.653	5.653	5.878	5.653	5.833	11,746	5.8320	2.44%
2023-03-14	0	0.123	0.123	0.130	0.122	0.123	252,000	30,746	0.1220	5.519	5.519	5.833	5.474	5.519	5,617	5.4741	0.82%
2023-03-13	0	0.122	0.121	0.129	0.121	0.129	1,344,000	170,538	0.1269	5.474	5.429	5.788	5.429	5.788	29,956	5.6930	0.00%
2023-03-10	0	0.122	0.120	0.125	0.116	0.124	384,000	46,999	0.1224	5.474	5.384	5.608	5.205	5.563	8,559	5.4913	-1.61%
2023-03-09	0	0.124	0.115	0.124	-	-	0	0	-	5.563	5.160	5.563	-	-	0	-	-0.80%
2023-03-08	0	0.125	0.119	0.125	0.117	0.125	1,524,000	184,624	0.1211	5.608	5.339	5.608	5.249	5.608	33,967	5.4353	-3.10%
2023-03-07	0	0.129	0.122	0.130	0.122	0.130	25,000	3,142	0.1257	5.788	5.474	5.833	5.474	5.833	557	5.6388	0.00%
2023-03-06	0	0.129	0.121	0.129	0.121	0.130	125,000	15,325	0.1226	5.788	5.429	5.788	5.429	5.833	2,786	5.5006	0.00%
2023-03-03	0	0.129	0.129	0.130	0.124	0.129	410,000	52,416	0.1278	5.788	5.788	5.833	5.563	5.788	9,138	5.7359	6.61%
2023-03-02	0	0.121	0.118	0.124	-	-	0	0	-	5.429	5.294	5.563	-	-	0	-	0.00%
2023-03-01	0	0.121	0.121	0.123	0.113	0.123	214,000	25,967	0.1213	5.429	5.429	5.519	5.070	5.519	4,770	5.4441	-1.63%
2023-02-28	0	0.123	0.116	0.123	-	-	0	0	-	5.519	5.205	5.519	-	-	0	-	0.00%
2023-02-27	0	0.123	0.115	0.123	0.112	0.123	326,000	38,228	0.1173	5.519	5.160	5.519	5.025	5.519	7,266	5.2612	0.00%
2023-02-24	0	0.123	0.122	0.128	-	-	0	0	-	5.519	5.474	5.743	-	-	0	-	0.00%
2023-02-23	0	0.123	0.123	0.128	0.121	0.128	3,000	370	0.1233	5.519	5.519	5.743	5.429	5.743	67	5.5335	1.65%
2023-02-22	0	0.121	0.121	0.128	0.120	0.121	102,000	12,286	0.1205	5.429	5.429	5.743	5.384	5.429	2,273	5.4042	-5.47%
2023-02-21	0	0.128	0.120	0.130	-	-	0	0	-	5.743	5.384	5.833	-	-	0	-	0.00%
2023-02-20	0	0.128	0.120	0.128	0.123	0.128	180,000	22,520	0.1251	5.743	5.384	5.743	5.519	5.743	4,012	5.6133	3.23%
2023-02-17	0	0.124	0.124	0.125	0.120	0.121	175,000	21,017	0.1201	5.563	5.563	5.608	5.384	5.429	3,900	5.3883	-1.59%
2023-02-16	0	0.126	0.121	0.126	0.121	0.126	225,000	28,255	0.1256	5.653	5.429	5.653	5.429	5.653	5,015	5.6342	0.80%
2023-02-15	0	0.125	0.120	0.127	0.118	0.126	235,000	28,778	0.1225	5.608	5.384	5.698	5.294	5.653	5,238	5.4943	-2.34%
2023-02-14	0	0.128	0.122	0.128	0.122	0.129	4,000	501	0.1253	5.743	5.474	5.743	5.474	5.788	89	5.6195	4.92%
2023-02-13	0	0.122	0.122	0.127	0.122	0.127	130,000	15,945	0.1227	5.474	5.474	5.698	5.474	5.698	2,897	5.5030	-6.15%
2023-02-10	0	0.130	0.123	0.130	-	-	0	0	-	5.833	5.519	5.833	-	-	0	-	0.00%
2023-02-09	0	0.130	0.125	0.130	0.125	0.130	22,000	2,755	0.1252	5.833	5.608	5.833	5.608	5.833	490	5.6185	0.00%
2023-02-08	0	0.130	0.123	0.132	0.123	0.130	8,000	991	0.1239	5.833	5.519	5.922	5.519	5.833	178	5.5578	-0.76%
2023-02-07	0	0.131	0.123	0.132	0.122	0.131	202,000	25,853	0.1280	5.878	5.519	5.922	5.474	5.878	4,502	5.7422	4.80%
2023-02-06	0	0.125	0.125	0.128	0.125	0.125	21,000	2,625	0.1250	5.608	5.608	5.743	5.608	5.608	468	5.6083	0.00%
2023-02-03	0	0.125	0.125	0.128	0.125	0.128	102,000	12,783	0.1253	5.608	5.608	5.743	5.608	5.743	2,273	5.6228	3.31%
2023-02-02	0	0.121	0.121	0.129	0.121	0.129	2,000	250	0.1250	5.429	5.429	5.788	5.429	5.788	45	5.6083	0.83%
2023-02-01	0	0.120	0.121	0.128	0.120	0.131	595,000	72,592	0.1220	5.384	5.429	5.743	5.384	5.878	13,262	5.4739	-9.09%
2023-01-31	0	0.132	0.121	0.132	0.121	0.132	8,000	1,010	0.1263	5.922	5.429	5.922	5.429	5.922	178	5.6644	1.54%
2023-01-30	0	0.130	0.121	0.134	-	-	0	0	-	5.833	5.429	6.012	-	-	0	-	0.00%
2023-01-27	0	0.130	0.123	0.130	0.122	0.133	153,000	20,171	0.1318	5.833	5.519	5.833	5.474	5.967	3,410	5.9150	0.00%
2023-01-26	0	0.130	0.121	0.130	0.124	0.130	34,000	4,222	0.1242	5.833	5.429	5.833	5.563	5.833	758	5.5714	4.84%
2023-01-20	0	0.124	0.121	0.130	0.122	0.130	491,000	61,959	0.1262	5.563	5.429	5.833	5.474	5.833	10,944	5.6617	4.20%
2023-01-19	0	0.119	0.118	0.125	0.119	0.124	123,000	14,722	0.1197	5.339	5.294	5.608	5.339	5.563	2,741	5.3701	-7.03%
2023-01-18	0	0.128	0.120	0.128	0.118	0.128	262,000	32,518	0.1241	5.743	5.384	5.743	5.294	5.743	5,840	5.5686	6.67%
2023-01-17	0	0.120	0.120	0.125	0.118	0.120	302,000	36,236	0.1200	5.384	5.384	5.608	5.294	5.384	6,731	5.3834	0.00%
2023-01-16	0	0.120	0.120	0.127	0.120	0.121	264,000	31,941	0.1210	5.384	5.384	5.698	5.384	5.429	5,884	5.4283	-0.83%
2023-01-13	0	0.121	0.121	0.128	-	-	0	0	-	5.429	5.429	5.743	-	-	0	-	0.00%
2023-01-12	0	0.121	0.121	0.125	0.120	0.128	181,000	22,406	0.1238	5.429	5.429	5.608	5.384	5.743	4,034	5.5540	0.83%
2023-01-11	0	0.120	0.120	0.124	0.119	0.120	8,000	954	0.1193	5.384	5.384	5.563	5.339	5.384	178	5.3503	0.00%
2023-01-10	0	0.120	0.120	0.124	0.119	0.125	313,000	37,880	0.1210	5.384	5.384	5.563	5.339	5.608	6,976	5.4298	-2.44%
2023-01-09	0	0.123	0.123	0.125	0.122	0.125	573,000	70,101	0.1223	5.519	5.519	5.608	5.474	5.608	12,771	5.4890	-2.38%
2023-01-06	0	0.126	0.126	0.127	0.122	0.126	577,000	70,944	0.1230	5.653	5.653	5.698	5.474	5.653	12,860	5.5165	0.80%
2023-01-05	0	0.125	0.122	0.130	0.125	0.130	696,000	87,466	0.1257	5.608	5.474	5.833	5.608	5.833	15,513	5.6383	-3.10%
2023-01-04	0	0.129	0.122	0.130	0.122	0.129	303,000	37,173	0.1227	5.788	5.474	5.833	5.474	5.788	6,753	5.5044	-3.01%
2023-01-03	0	0.133	0.122	0.134	0.122	0.133	732,000	95,147	0.1300	5.967	5.474	6.012	5.474	5.967	16,315	5.8318	2.31%
2022-12-30	0	0.130	0.130	0.133	0.122	0.130	109,000	13,992	0.1284	5.833	5.833	5.967	5.474	5.833	2,429	5.7594	6.56%
2022-12-29	0	0.122	0.122	0.126	0.122	0.122	30,000	3,660	0.1220	5.474	5.474	5.653	5.474	5.474	669	5.4737	0.00%
2022-12-28	0	0.122	0.120	0.126	-	-	0	0	-	5.474	5.384	5.653	-	-	0	-	0.00%
2022-12-23	0	0.122	0.122	0.126	-	-	0	0	-	5.474	5.474	5.653	-	-	0	-	0.00%
2022-12-22	0	0.122	0.122	0.126	0.121	0.122	352,000	42,744	0.1214	5.474	5.474	5.653	5.429	5.474	7,846	5.4482	0.00%
2022-12-21	0	0.122	0.122	0.129	0.120	0.126	92,000	11,224	0.1220	5.474	5.474	5.788	5.384	5.653	2,051	5.4737	1.67%
2022-12-20	0	0.120	0.120	0.126	0.120	0.122	301,000	36,620	0.1217	5.384	5.384	5.653	5.384	5.474	6,709	5.4585	-6.25%
2022-12-19	0	0.128	0.122	0.133	-	-	0	0	-	5.743	5.474	5.967	-	-	0	-	0.00%
2022-12-16	0	0.128	0.122	0.132	-	-	0	0	-	5.743	5.474	5.922	-	-	0	-	0.00%
2022-12-15	0	0.128	0.122	0.128	-	-	0	0	-	5.743	5.474	5.743	-	-	0	-	-0.78%
2022-12-14	0	0.129	0.122	0.134	-	-	0	0	-	5.788	5.474	6.012	-	-	0	-	0.00%
2022-12-13	0	0.129	0.123	0.129	0.123	0.130	26,000	3,295	0.1267	5.788	5.519	5.788	5.519	5.833	579	5.6860	-3.01%
2022-12-12	0	0.133	0.125	0.134	0.124	0.133	21,000	2,613	0.1244	5.967	5.608	6.012	5.563	5.967	468	5.5827	2.31%
2022-12-09	0	0.130	0.122	0.135	0.121	0.130	231,000	28,979	0.1255	5.833	5.474	6.057	5.429	5.833	5,149	5.6285	1.56%
2022-12-08	0	0.128	0.125	0.129	0.120	0.128	1,020,000	123,942	0.1215	5.743	5.608	5.788	5.384	5.743	22,734	5.4518	2.40%
2022-12-07	0	0.125	0.121	0.125	0.125	0.125	200,000	25,000	0.1250	5.608	5.429	5.608	5.608	5.608	4,458	5.6083	-3.10%
2022-12-06	0	0.129	0.121	0.129	-	-	0	0	-	5.788	5.429	5.788	-	-	0	-	0.00%
2022-12-05	0	0.129	0.124	0.129	0.123	0.129	39,000	4,989	0.1279	5.788	5.563	5.788	5.519	5.788	869	5.7395	1.57%
2022-12-02	0	0.127	0.125	0.127	0.119	0.129	148,383	18,707	0.1261	5.698	5.608	5.698	5.339	5.788	3,307	5.6564	4.96%
2022-12-01	0	0.121	0.121	0.126	0.119	0.126	230,000	27,645	0.1202	5.429	5.429	5.653	5.339	5.653	5,126	5.3927	-6.20%
2022-11-30	0	0.129	0.119	0.129	-	-	0	0	-	5.788	5.339	5.788	-	-	0	-	0.00%
2022-11-29	0	0.129	0.119	0.129	0.118	0.129	10,000	1,273	0.1273	5.788	5.339	5.788	5.294	5.788	223	5.7115	9.32%
2022-11-28	0	0.118	0.118	0.127	0.127	0.127	1,000	127	0.1270	5.294	5.294	5.698	5.698	5.698	22	5.6980	0.00%
2022-11-25	0	0.118	0.118	0.126	0.118	0.126	251,000	31,424	0.1252	5.294	5.294	5.653	5.294	5.653	5,594	5.6171	-7.81%
2022-11-24	0	0.128	0.118	0.128	-	-	0	0	-	5.743	5.294	5.743	-	-	0	-	0.00%
2022-11-23	0	0.128	0.118	0.129	-	-	0	0	-	5.743	5.294	5.788	-	-	0	-	0.00%
2022-11-22	0	0.128	0.118	0.128	0.118	0.128	414,000	51,608	0.1247	5.743	5.294	5.743	5.294	5.743	9,227	5.5929	2.40%
2022-11-21	0	0.125	0.117	0.124	0.117	0.117	32,000	3,744	0.1170	5.608	5.249	5.563	5.249	5.249	713	5.2494	-2.34%
2022-11-18	0	0.128	0.118	0.128	0.116	0.128	53,000	6,221	0.1174	5.743	5.294	5.743	5.205	5.743	1,181	5.2663	1.59%
2022-11-17	0	0.126	0.116	0.129	0.116	0.126	7,000	862	0.1231	5.653	5.205	5.788	5.205	5.653	156	5.5250	0.00%
2022-11-16	0	0.126	0.126	0.127	0.117	0.128	6,000	734	0.1223	5.653	5.653	5.698	5.249	5.743	134	5.4887	5.00%
2022-11-15	0	0.120	0.120	0.127	0.116	0.128	12,000	1,444	0.1203	5.384	5.384	5.698	5.205	5.743	267	5.3989	0.00%
2022-11-14	0	0.120	0.120	0.128	0.120	0.128	99,000	12,140	0.1226	5.384	5.384	5.743	5.384	5.743	2,207	5.5018	-4.00%
2022-11-11	0	0.125	0.120	0.125	0.114	0.129	242,000	28,734	0.1187	5.608	5.384	5.608	5.115	5.788	5,394	5.3272	2.46%
2022-11-10	0	0.122	0.114	0.122	-	-	0	0	-	5.474	5.115	5.474	-	-	0	-	0.00%
2022-11-09	0	0.122	0.117	0.124	0.112	0.125	1,967,000	226,096	0.1149	5.474	5.249	5.563	5.025	5.608	43,841	5.1572	3.39%
2022-11-08	0	0.118	0.118	0.119	0.111	0.119	261,000	30,914	0.1184	5.294	5.294	5.339	4.980	5.339	5,817	5.3142	-3.28%
2022-11-07	0	0.122	0.120	0.125	0.120	0.125	686,000	82,944	0.1209	5.474	5.384	5.608	5.384	5.608	15,290	5.4248	-4.69%
2022-11-04	0	0.128	0.121	0.129	0.118	0.129	3,485,000	418,498	0.1201	5.743	5.429	5.788	5.294	5.788	77,675	5.3878	-1.54%
2022-11-03	0	0.130	0.122	0.130	-	-	0	0	-	5.833	5.474	5.833	-	-	0	-	0.00%
2022-11-02	0	0.130	0.122	0.132	-	-	0	0	-	5.833	5.474	5.922	-	-	0	-	0.00%
2022-11-01	0	0.130	0.124	0.130	0.132	0.132	3,000	396	0.1320	5.833	5.563	5.833	5.922	5.922	67	5.9224	4.84%
2022-10-31	0	0.124	0.124	0.131	0.121	0.130	105,000	12,958	0.1234	5.563	5.563	5.878	5.429	5.833	2,340	5.5369	-3.13%
2022-10-28	0	0.128	0.125	0.129	0.126	0.129	260,000	33,250	0.1279	5.743	5.608	5.788	5.653	5.788	5,795	5.7377	-9.22%
2022-10-27	0	0.141	0.127	0.141	0.126	0.142	89,000	11,378	0.1278	6.326	5.698	6.326	5.653	6.371	1,984	5.7358	11.90%
2022-10-26	0	0.126	0.124	0.128	0.122	0.126	234,000	28,763	0.1229	5.653	5.563	5.743	5.474	5.653	5,215	5.5149	-1.56%
2022-10-25	0	0.128	0.122	0.128	-	-	0	0	-	5.743	5.474	5.743	-	-	0	-	-1.54%
2022-10-24	0	0.130	0.122	0.133	-	-	0	0	-	5.833	5.474	5.967	-	-	0	-	0.00%
2022-10-21	0	0.130	0.125	0.136	0.130	0.130	296,000	38,480	0.1300	5.833	5.608	6.102	5.833	5.833	6,597	5.8326	-2.26%
2022-10-20	0	0.133	0.122	0.136	-	-	0	0	-	5.967	5.474	6.102	-	-	0	-	0.00%
2022-10-19	0	0.133	0.128	0.134	-	-	0	0	-	5.967	5.743	6.012	-	-	0	-	0.00%
2022-10-18	0	0.133	0.126	0.134	-	-	0	0	-	5.967	5.653	6.012	-	-	0	-	0.00%
2022-10-17	0	0.133	0.127	0.134	0.125	0.133	75,000	9,880	0.1317	5.967	5.698	6.012	5.608	5.967	1,672	5.9104	0.00%
2022-10-14	0	0.133	0.125	0.133	-	-	5,000	625	0.1250	5.967	5.608	5.967	-	-	111	5.6083	-0.75%
2022-10-13	0	0.134	0.125	0.134	-	-	0	0	-	6.012	5.608	6.012	-	-	0	-	0.00%
2022-10-12	0	0.134	0.125	0.134	0.125	0.135	495,000	66,773	0.1349	6.012	5.608	6.012	5.608	6.057	11,033	6.0523	0.00%
2022-10-11	0	0.134	0.125	0.134	0.134	0.134	500,000	67,000	0.1340	6.012	5.608	6.012	6.012	6.012	11,144	6.0121	-4.29%
2022-10-10	0	0.140	0.128	0.140	-	-	0	0	-	6.281	5.743	6.281	-	-	0	-	0.00%
2022-10-07	0	0.140	0.130	0.140	-	-	0	0	-	6.281	5.833	6.281	-	-	0	-	0.00%
2022-10-06	0	0.140	0.130	0.140	-	-	0	0	-	6.281	5.833	6.281	-	-	0	-	0.00%
2022-10-05	0	0.140	0.126	0.140	-	-	0	0	-	6.281	5.653	6.281	-	-	0	-	0.00%
2022-10-03	0	0.140	0.128	0.140	0.121	0.140	72,000	9,224	0.1281	6.281	5.743	6.281	5.429	6.281	1,605	5.7479	10.24%
2022-09-30	0	0.127	0.127	0.136	0.127	0.139	133,000	18,013	0.1354	5.698	5.698	6.102	5.698	6.236	2,964	6.0765	0.79%
2022-09-29	0	0.126	0.126	0.138	0.126	0.137	592,000	75,633	0.1278	5.653	5.653	6.192	5.653	6.147	13,195	5.7321	-5.26%
2022-09-28	0	0.133	0.127	0.135	-	-	0	0	-	5.967	5.698	6.057	-	-	0	-	0.00%
2022-09-27	0	0.133	0.129	0.138	0.129	0.138	433,000	59,466	0.1373	5.967	5.788	6.192	5.788	6.192	9,651	6.1617	0.76%
2022-09-26	0	0.132	0.125	0.132	0.126	0.143	602,000	77,214	0.1283	5.922	5.608	5.922	5.653	6.416	13,418	5.7547	-2.22%
2022-09-23	0	0.135	0.130	0.135	0.134	0.136	902,000	121,072	0.1342	6.057	5.833	6.057	6.012	6.102	20,104	6.0222	-0.74%
2022-09-22	0	0.136	0.134	0.143	-	-	0	0	-	6.102	6.012	6.416	-	-	0	-	0.00%
2022-09-21	0	0.136	0.136	0.140	0.135	0.135	412,000	55,620	0.1350	6.102	6.102	6.281	6.057	6.057	9,183	6.0570	-6.21%
2022-09-20	0	0.145	0.135	0.145	0.145	0.145	2,000	290	0.1450	6.506	6.057	6.506	6.506	6.506	45	6.5056	6.62%
2022-09-19	0	0.136	0.135	0.145	0.136	0.136	69,000	9,384	0.1360	6.102	6.057	6.506	6.102	6.102	1,538	6.1018	-2.86%
2022-09-16	0	0.140	0.135	0.140	0.135	0.140	511,000	71,454	0.1398	6.281	6.057	6.281	6.057	6.281	11,389	6.2737	0.00%
2022-09-15	0	0.140	0.137	0.140	0.132	0.146	569,000	82,151	0.1444	6.281	6.147	6.281	5.922	6.550	12,682	6.4777	0.00%
2022-09-14	0	0.140	0.134	0.141	0.133	0.141	208,000	27,686	0.1331	6.281	6.012	6.326	5.967	6.326	4,636	5.9720	0.72%
2022-09-13	0	0.139	0.134	0.147	-	-	0	0	-	6.236	6.012	6.595	-	-	0	-	0.00%
2022-09-09	0	0.139	0.137	0.146	0.137	0.140	246,000	34,391	0.1398	6.236	6.147	6.550	6.147	6.281	5,483	6.2724	-6.08%
2022-09-08	0	0.148	0.140	0.148	-	-	1,000	148	0.1480	6.640	6.281	6.640	-	-	22	6.6402	0.00%
2022-09-07	0	0.148	0.142	0.148	0.140	0.148	103,000	14,588	0.1416	6.640	6.371	6.640	6.281	6.640	2,296	6.3545	-1.99%
2022-09-06	0	0.151	0.142	0.154	-	-	0	0	-	6.775	6.371	6.909	-	-	0	-	0.00%
2022-09-05	0	0.151	0.144	0.155	0.150	0.151	742,000	111,962	0.1509	6.775	6.461	6.954	6.730	6.775	16,538	6.7700	7.09%
2022-09-02	0	0.141	0.141	0.150	0.141	0.150	619,000	88,881	0.1436	6.326	6.326	6.730	6.326	6.730	13,797	6.4423	-3.42%
2022-09-01	0	0.146	0.146	0.152	0.146	0.146	68,000	9,928	0.1460	6.550	6.550	6.820	6.550	6.550	1,516	6.5505	-0.68%
2022-08-31	0	0.147	0.145	0.147	0.147	0.151	702,000	105,494	0.1503	6.595	6.506	6.595	6.595	6.775	15,646	6.7424	-3.29%
2022-08-30	0	0.152	0.146	0.152	0.151	0.152	809,000	122,615	0.1516	6.820	6.550	6.820	6.775	6.820	18,031	6.8001	0.00%
2022-08-29	0	0.152	0.144	0.152	0.144	0.157	106,000	15,290	0.1442	6.820	6.461	6.820	6.461	7.044	2,363	6.4718	1.33%
2022-08-26	0	0.150	0.145	0.150	0.147	0.150	142,000	21,222	0.1495	6.730	6.506	6.730	6.595	6.730	3,165	6.7053	-7.98%
2022-08-25	0	0.163	0.152	0.163	0.164	0.164	2,000	328	0.1640	7.313	6.820	7.313	7.358	7.358	45	7.3581	3.16%
2022-08-24	0	0.158	0.150	0.159	0.147	0.160	485,000	77,181	0.1591	7.089	6.730	7.134	6.595	7.179	10,810	7.1399	-1.25%
2022-08-23	0	0.160	0.149	0.160	0.147	0.160	8,000	1,217	0.1521	7.179	6.685	7.179	6.595	7.179	178	6.8253	8.11%
2022-08-22	0	0.148	0.148	0.161	0.142	0.150	20,000	2,880	0.1440	6.640	6.640	7.223	6.371	6.730	446	6.4608	-8.07%
2022-08-19	0	0.161	0.161	0.162	0.154	0.162	16,000	2,539	0.1587	7.223	7.223	7.268	6.909	7.268	357	7.1197	-4.17%
2022-08-18	0	0.168	0.152	0.168	0.167	0.168	2,000	335	0.1675	7.538	6.820	7.538	7.493	7.538	45	7.5151	5.66%
2022-08-17	0	0.159	0.151	0.168	-	-	0	0	-	7.134	6.775	7.538	-	-	0	-	0.00%
2022-08-16	0	0.159	0.150	0.159	0.159	0.159	590,000	93,810	0.1590	7.134	6.730	7.134	7.134	7.134	13,150	7.1338	0.00%
2022-08-15	0	0.159	0.150	0.159	0.158	0.159	86,000	13,666	0.1589	7.134	6.730	7.134	7.089	7.134	1,917	7.1296	0.00%
2022-08-12	0	0.159	0.151	0.159	0.159	0.159	4,000	636	0.1590	7.134	6.775	7.134	7.134	7.134	89	7.1338	0.00%
2022-08-11	0	0.159	0.152	0.160	-	-	0	0	-	7.134	6.820	7.179	-	-	0	-	0.00%
2022-08-10	0	0.159	0.151	0.160	0.152	0.170	374,000	58,788	0.1572	7.134	6.775	7.179	6.820	7.627	8,336	7.0524	-0.63%
2022-08-09	0	0.160	0.150	0.160	0.160	0.170	815,000	130,420	0.1600	7.179	6.730	7.179	7.179	7.627	18,165	7.1797	0.63%
2022-08-08	0	0.159	0.152	0.159	-	-	0	0	-	7.134	6.820	7.134	-	-	0	-	-0.63%
2022-08-05	0	0.160	0.151	0.160	-	-	0	0	-	7.179	6.775	7.179	-	-	0	-	-4.76%
2022-08-04	0	0.168	0.151	0.168	-	-	0	0	-	7.538	6.775	7.538	-	-	0	-	-0.59%
2022-08-03	0	0.169	0.151	0.169	0.169	0.169	2,000	338	0.1690	7.582	6.775	7.582	7.582	7.582	45	7.5824	4.97%
2022-08-02	0	0.161	0.152	0.161	0.161	0.162	280,000	45,256	0.1616	7.223	6.820	7.223	7.223	7.268	6,241	7.2517	-0.62%
2022-08-01	0	0.162	0.152	0.162	0.162	0.162	1,000	162	0.1620	7.268	6.820	7.268	7.268	7.268	22	7.2684	0.62%
2022-07-29	0	0.161	0.152	0.161	0.161	0.162	581,000	93,552	0.1610	7.223	6.820	7.223	7.223	7.268	12,950	7.2243	0.00%
2022-07-28	0	0.161	0.152	0.161	-	-	0	0	-	7.223	6.820	7.223	-	-	0	-	0.00%
2022-07-27	0	0.161	0.152	0.161	0.162	0.162	2,000	324	0.1620	7.223	6.820	7.223	7.268	7.268	45	7.2684	5.92%
2022-07-26	0	0.152	0.152	0.162	0.152	0.152	50,000	7,600	0.1520	6.820	6.820	7.268	6.820	6.820	1,114	6.8197	-4.40%
2022-07-25	0	0.159	0.152	0.159	0.159	0.159	15,000	2,385	0.1590	7.134	6.820	7.134	7.134	7.134	334	7.1338	0.00%
2022-07-22	0	0.159	0.152	0.159	-	-	0	0	-	7.134	6.820	7.134	-	-	0	-	-1.24%
2022-07-21	0	0.161	0.153	0.162	0.151	0.162	33,000	5,169	0.1566	7.223	6.865	7.268	6.775	7.268	736	7.0277	4.55%
2022-07-20	0	0.154	0.154	0.161	0.152	0.162	75,000	11,550	0.1540	6.909	6.909	7.223	6.820	7.268	1,672	6.9094	-4.94%
2022-07-19	0	0.162	0.151	0.162	0.160	0.162	31,000	4,982	0.1607	7.268	6.775	7.268	7.179	7.268	691	7.2105	4.52%
2022-07-18	0	0.155	0.148	0.162	-	-	0	0	-	6.954	6.640	7.268	-	-	0	-	0.00%
2022-07-15	0	0.155	0.150	0.160	0.155	0.155	100,000	15,500	0.1550	6.954	6.730	7.179	6.954	6.954	2,229	6.9543	0.00%
2022-07-14	0	0.155	0.155	0.161	0.151	0.162	4,000	627	0.1568	6.954	6.954	7.223	6.775	7.268	89	7.0328	2.65%
2022-07-13	0	0.151	0.151	0.160	0.151	0.160	384,000	61,431	0.1600	6.775	6.775	7.179	6.775	7.179	8,559	7.1776	-5.63%
2022-07-12	0	0.160	0.153	0.160	-	-	0	0	-	7.179	6.865	7.179	-	-	0	-	-0.62%
2022-07-11	0	0.161	0.154	0.162	-	-	0	0	-	7.223	6.909	7.268	-	-	0	-	0.00%
2022-07-08	0	0.161	0.161	0.162	0.150	0.162	2,459,000	390,395	0.1588	7.223	7.223	7.268	6.730	7.268	54,807	7.1231	0.63%
2022-07-07	0	0.160	0.158	0.160	-	-	0	0	-	7.179	7.089	7.179	-	-	0	-	-1.84%
2022-07-06	0	0.163	0.157	0.163	0.159	0.163	530,000	84,795	0.1600	7.313	7.044	7.313	7.134	7.313	11,813	7.1782	1.88%
2022-07-05	0	0.160	0.152	0.160	0.150	0.160	1,842,464	292,739	0.1589	7.179	6.820	7.179	6.730	7.179	41,066	7.1286	6.67%
2022-07-04	0	0.150	0.150	0.159	0.150	0.163	778,450	123,835	0.1591	6.730	6.730	7.134	6.730	7.313	17,350	7.1373	-2.60%
2022-06-30	0	0.154	0.140	0.154	0.140	0.155	835,000	123,936	0.1484	6.909	6.281	6.909	6.281	6.954	18,611	6.6594	5.48%
2022-06-29	0	0.146	0.139	0.150	0.145	0.146	120,000	17,508	0.1459	6.550	6.236	6.730	6.506	6.550	2,675	6.5460	0.69%
2022-06-28	0	0.145	0.137	0.145	0.136	0.148	2,050,000	297,406	0.1451	6.506	6.147	6.506	6.102	6.640	45,691	6.5090	5.07%
2022-06-27	0	0.138	0.132	0.139	0.135	0.141	461,000	63,311	0.1373	6.192	5.922	6.236	6.057	6.326	10,275	6.1617	6.15%
2022-06-24	0	0.130	0.130	0.135	0.128	0.130	211,000	27,407	0.1299	5.833	5.833	6.057	5.743	5.833	4,703	5.8277	0.78%
2022-06-23	0	0.129	0.129	0.132	0.128	0.132	140,000	18,320	0.1309	5.788	5.788	5.922	5.743	5.922	3,120	5.8711	2.38%
2022-06-22	0	0.126	0.126	0.132	0.125	0.126	500,000	62,801	0.1256	5.653	5.653	5.922	5.608	5.653	11,144	5.6353	-2.33%
2022-06-21	0	0.129	0.126	0.135	-	-	0	0	-	5.788	5.653	6.057	-	-	0	-	0.00%
2022-06-20	0	0.129	0.125	0.130	0.123	0.132	1,094,000	141,377	0.1292	5.788	5.608	5.833	5.519	5.922	24,383	5.7981	3.20%
2022-06-17	0	0.125	0.125	0.132	0.124	0.124	1,000	124	0.1240	5.608	5.608	5.922	5.563	5.563	22	5.5634	-6.72%
2022-06-16	0	0.134	0.123	0.134	0.124	0.134	882,000	110,903	0.1257	6.012	5.519	6.012	5.563	6.012	19,658	5.6415	3.08%
2022-06-15	0	0.130	0.129	0.137	0.128	0.138	622,000	83,082	0.1336	5.833	5.788	6.147	5.743	6.192	13,863	5.9929	1.56%
2022-06-14	0	0.128	0.127	0.139	-	-	0	0	-	5.743	5.698	6.236	-	-	0	-	0.00%
2022-06-13	0	0.128	0.128	0.139	0.128	0.128	1,000	128	0.1280	5.743	5.743	6.236	5.743	5.743	22	5.7429	0.00%
2022-06-10	0	0.128	0.128	0.134	0.127	0.127	40,250	5,110	0.1270	5.743	5.743	6.012	5.698	5.698	897	5.6961	-1.54%
2022-06-09	0	0.130	0.130	0.135	0.124	0.139	534,000	68,724	0.1287	5.833	5.833	6.057	5.563	6.236	11,902	5.7742	0.78%
2022-06-08	0	0.129	0.128	0.136	0.129	0.129	151,000	19,479	0.1290	5.788	5.743	6.102	5.788	5.788	3,366	5.7878	-5.15%
2022-06-07	0	0.136	0.136	0.137	0.129	0.129	161,000	20,769	0.1290	6.102	6.102	6.147	5.788	5.788	3,588	5.7878	6.25%
2022-06-06	0	0.128	0.128	0.145	0.128	0.128	76,000	9,728	0.1280	5.743	5.743	6.506	5.743	5.743	1,694	5.7429	1.59%
2022-06-02	0	0.126	0.126	0.138	0.126	0.141	27,800	3,888	0.1399	5.653	5.653	6.192	5.653	6.326	620	6.2748	-11.27%
2022-06-01	0	0.142	0.127	0.142	-	-	0	0	-	6.371	5.698	6.371	-	-	0	-	0.00%
2022-05-31	0	0.142	0.125	0.142	0.136	0.144	150,000	20,920	0.1395	6.371	5.608	6.371	6.102	6.461	3,343	6.2574	4.41%
2022-05-30	0	0.136	0.125	0.136	-	-	0	0	-	6.102	5.608	6.102	-	-	0	-	0.00%
2022-05-27	0	0.136	0.126	0.136	0.123	0.136	358,000	45,043	0.1258	6.102	5.653	6.102	5.519	6.102	7,979	5.6450	11.48%
2022-05-26	0	0.122	0.123	0.136	0.121	0.143	100,000	13,973	0.1397	5.474	5.519	6.102	5.429	6.416	2,229	6.2692	-10.29%
2022-05-25	0	0.139	0.126	0.140	0.139	0.139	20,000	2,780	0.1390	6.102	5.531	6.146	6.102	6.102	456	6.1018	-0.71%
2022-05-24	0	0.140	0.126	0.140	-	-	0	0	-	6.146	5.531	6.146	-	-	0	-	0.00%
2022-05-23	0	0.140	0.126	0.142	0.140	0.140	6,000	840	0.1400	6.146	5.531	6.234	6.146	6.146	137	6.1457	6.06%
2022-05-20	0	0.132	0.123	0.140	0.135	0.136	235,000	31,745	0.1351	5.795	5.399	6.146	5.926	5.970	5,353	5.9300	-4.35%
2022-05-19	0	0.138	0.123	0.140	-	-	0	0	-	6.058	5.399	6.146	-	-	0	-	0.00%
2022-05-18	0	0.138	0.135	0.140	0.139	0.139	20,000	2,780	0.1390	6.058	5.926	6.146	6.102	6.102	456	6.1018	0.73%
2022-05-17	0	0.137	0.130	0.140	0.123	0.140	37,000	4,658	0.1259	6.014	5.707	6.146	5.399	6.146	843	5.5264	-2.14%
2022-05-16	0	0.140	0.123	0.140	0.139	0.140	3,450	481	0.1394	6.146	5.399	6.146	6.102	6.146	79	6.1203	7.69%
2022-05-13	0	0.130	0.130	0.142	-	-	0	0	-	5.707	5.707	6.234	-	-	0	-	4.00%
2022-05-12	0	0.125	0.125	0.140	0.125	0.130	230,000	29,750	0.1293	5.487	5.487	6.146	5.487	5.707	5,239	5.6781	-8.76%
2022-05-11	0	0.137	0.131	0.139	0.126	0.137	61,000	7,852	0.1287	6.014	5.751	6.102	5.531	6.014	1,390	5.6506	3.79%
2022-05-10	0	0.132	0.126	0.135	-	-	0	0	-	5.795	5.531	5.926	-	-	0	-	0.00%
2022-05-06	0	0.132	0.132	0.135	0.130	0.135	115,000	15,520	0.1350	5.795	5.795	5.926	5.707	5.926	2,620	5.9243	-2.22%
2022-05-05	0	0.135	0.135	0.143	0.135	0.136	23,000	3,125	0.1359	5.926	5.926	6.277	5.926	5.970	524	5.9644	1.50%
2022-05-04	0	0.133	0.133	0.140	0.128	0.133	300,000	39,250	0.1308	5.838	5.838	6.146	5.619	5.838	6,834	5.7433	-8.28%
2022-05-03	0	0.145	0.130	0.153	-	-	2,000	310	0.1550	6.365	5.707	6.716	-	-	46	6.8042	0.00%
2022-04-29	0	0.145	0.130	0.145	-	-	0	0	-	6.365	5.707	6.365	-	-	0	-	0.00%
2022-04-28	0	0.145	0.128	0.145	0.146	0.146	2,000	292	0.1460	6.365	5.619	6.365	6.409	6.409	46	6.4091	5.07%
2022-04-27	0	0.138	0.133	0.140	-	-	0	0	-	6.058	5.838	6.146	-	-	0	-	0.00%
2022-04-26	0	0.138	0.129	0.138	-	-	0	0	-	6.058	5.663	6.058	-	-	0	-	0.00%
2022-04-25	0	0.138	0.138	0.148	0.138	0.138	100,000	13,800	0.1380	6.058	6.058	6.497	6.058	6.058	2,278	6.0579	-3.50%
2022-04-22	0	0.143	0.138	0.148	-	-	0	0	-	6.277	6.058	6.497	-	-	0	-	0.00%
2022-04-21	0	0.143	0.139	0.149	0.139	0.143	64,000	9,136	0.1428	6.277	6.102	6.541	6.102	6.277	1,458	6.2665	-2.72%
2022-04-20	0	0.147	0.138	0.147	0.147	0.147	35,000	5,145	0.1470	6.453	6.058	6.453	6.453	6.453	797	6.4530	-0.68%
2022-04-19	0	0.148	0.147	0.150	0.147	0.148	112,000	16,514	0.1474	6.497	6.453	6.585	6.453	6.497	2,551	6.4726	0.68%
2022-04-14	0	0.147	0.147	0.152	0.147	0.152	250,000	37,100	0.1484	6.453	6.453	6.673	6.453	6.673	5,695	6.5145	0.00%
2022-04-13	0	0.147	0.147	0.148	0.147	0.147	10,000	1,470	0.1470	6.453	6.453	6.497	6.453	6.453	228	6.4530	0.00%
2022-04-12	0	0.147	0.139	0.150	0.137	0.147	204,000	29,686	0.1455	6.453	6.102	6.585	6.014	6.453	4,647	6.3880	5.76%
2022-04-11	0	0.139	0.139	0.147	0.139	0.142	316,000	43,954	0.1391	6.102	6.102	6.453	6.102	6.234	7,198	6.1060	-1.42%
2022-04-08	0	0.141	0.141	0.153	0.141	0.156	543,000	76,877	0.1416	6.190	6.190	6.716	6.190	6.848	12,370	6.2150	-2.76%
2022-04-07	0	0.145	0.145	0.148	0.141	0.147	82,000	11,830	0.1443	6.365	6.365	6.497	6.190	6.453	1,868	6.3331	-3.33%
2022-04-06	0	0.150	0.142	0.151	0.141	0.150	132,000	19,099	0.1447	6.585	6.234	6.629	6.190	6.585	3,007	6.3516	2.04%
2022-04-04	0	0.147	0.142	0.147	0.142	0.155	271,000	39,908	0.1473	6.453	6.234	6.453	6.234	6.804	6,173	6.4645	-4.55%
2022-04-01	0	0.154	0.141	0.154	-	-	0	0	-	6.760	6.190	6.760	-	-	0	-	-1.91%
2022-03-31	0	0.157	0.145	0.158	0.137	0.157	2,152,000	335,844	0.1561	6.892	6.365	6.936	6.014	6.892	49,023	6.8508	1.95%
2022-03-30	0	0.154	0.141	0.154	0.147	0.155	355,000	54,759	0.1543	6.760	6.190	6.760	6.453	6.804	8,087	6.7713	2.67%
2022-03-29	0	0.150	0.140	0.151	0.149	0.150	814,000	121,880	0.1497	6.585	6.146	6.629	6.541	6.585	18,543	6.5728	3.45%
2022-03-28	0	0.145	0.137	0.151	0.134	0.155	1,128,000	162,544	0.1441	6.365	6.014	6.629	5.882	6.804	25,696	6.3257	-3.33%
2022-03-25	0	0.150	0.135	0.150	0.150	0.154	110,000	16,540	0.1504	6.585	5.926	6.585	6.585	6.760	2,506	6.6007	2.04%
2022-03-24	0	0.147	0.130	0.147	0.148	0.152	40,000	5,974	0.1494	6.453	5.707	6.453	6.497	6.673	911	6.5562	2.08%
2022-03-23	0	0.144	0.125	0.144	0.120	0.145	343,000	47,124	0.1374	6.321	5.487	6.321	5.268	6.365	7,814	6.0311	13.39%
2022-03-22	0	0.127	0.122	0.135	-	-	0	0	-	5.575	5.356	5.926	-	-	0	-	0.00%
2022-03-21	0	0.127	0.122	0.128	-	-	0	0	-	5.575	5.356	5.619	-	-	0	-	-0.78%
2022-03-18	0	0.128	0.128	0.130	0.120	0.128	62,000	7,760	0.1252	5.619	5.619	5.707	5.268	5.619	1,412	5.4943	5.79%
2022-03-17	0	0.121	0.120	0.135	0.121	0.122	10,000	1,213	0.1213	5.312	5.268	5.926	5.312	5.356	228	5.3248	-0.82%
2022-03-16	0	0.122	0.122	0.127	0.112	0.122	141,000	16,604	0.1178	5.356	5.356	5.575	4.917	5.356	3,212	5.1694	5.17%
2022-03-15	0	0.116	0.113	0.118	0.111	0.122	593,000	67,391	0.1136	5.092	4.960	5.180	4.873	5.356	13,509	4.9888	-7.94%
2022-03-14	0	0.126	0.121	0.126	0.115	0.128	1,059,000	128,466	0.1213	5.531	5.312	5.531	5.048	5.619	24,124	5.3252	-3.08%
2022-03-11	0	0.130	0.128	0.136	0.128	0.139	1,972,000	257,152	0.1304	5.707	5.619	5.970	5.619	6.102	44,922	5.7244	-3.70%
2022-03-10	0	0.135	0.132	0.135	0.130	0.139	321,000	41,871	0.1304	5.926	5.795	5.926	5.707	6.102	7,312	5.7260	0.75%
2022-03-09	0	0.134	0.128	0.134	0.128	0.134	8,000	1,050	0.1313	5.882	5.619	5.882	5.619	5.882	182	5.7616	-1.47%
2022-03-08	0	0.136	0.132	0.136	0.134	0.136	61,000	8,176	0.1340	5.970	5.795	5.970	5.882	5.970	1,390	5.8838	-0.73%
2022-03-07	0	0.137	0.132	0.137	0.130	0.138	510,000	66,498	0.1304	6.014	5.795	6.014	5.707	6.058	11,618	5.7238	-2.14%
2022-03-04	0	0.140	0.130	0.139	0.130	0.140	51,000	6,693	0.1312	6.146	5.707	6.102	5.707	6.146	1,162	5.7610	0.72%
2022-03-03	0	0.139	0.134	0.139	0.135	0.139	2,000	274	0.1370	6.102	5.882	6.102	5.926	6.102	46	6.0140	-2.11%
2022-03-02	0	0.142	0.133	0.142	0.133	0.142	765,000	103,366	0.1351	6.234	5.838	6.234	5.838	6.234	17,427	5.9315	1.43%
2022-03-01	0	0.140	0.135	0.140	0.135	0.141	103,000	14,216	0.1380	6.146	5.926	6.146	5.926	6.190	2,346	6.0588	1.45%
2022-02-28	0	0.138	0.133	0.138	0.132	0.140	222,000	30,148	0.1358	6.058	5.838	6.058	5.795	6.146	5,057	5.9614	-2.82%
2022-02-25	0	0.142	0.139	0.142	0.144	0.149	10,000	1,445	0.1445	6.234	6.102	6.234	6.321	6.541	228	6.3433	-1.39%
2022-02-24	0	0.144	0.139	0.144	-	-	0	0	-	6.321	6.102	6.321	-	-	0	-	-1.37%
2022-02-23	0	0.146	0.138	0.146	-	-	0	0	-	6.409	6.058	6.409	-	-	0	-	0.00%
2022-02-22	0	0.146	0.138	0.146	0.136	0.146	996,000	136,370	0.1369	6.409	6.058	6.409	5.970	6.409	22,689	6.0104	-2.67%
2022-02-21	0	0.150	0.141	0.149	-	-	0	0	-	6.585	6.190	6.541	-	-	0	-	0.00%
2022-02-18	0	0.150	0.144	0.150	0.143	0.150	131,000	18,904	0.1443	6.585	6.321	6.585	6.277	6.585	2,984	6.3347	4.90%
2022-02-17	0	0.143	0.142	0.150	-	-	0	0	-	6.277	6.234	6.585	-	-	0	-	0.00%
2022-02-16	0	0.143	0.142	0.153	0.143	0.143	150,000	21,349	0.1423	6.277	6.234	6.716	6.277	6.277	3,417	6.2479	0.70%
2022-02-15	0	0.142	0.139	0.149	0.142	0.142	20,000	2,840	0.1420	6.234	6.102	6.541	6.234	6.234	456	6.2335	0.00%
2022-02-14	0	0.142	0.142	0.148	0.140	0.141	200,000	28,029	0.1401	6.234	6.234	6.497	6.146	6.190	4,556	6.1521	0.00%
2022-02-11	0	0.142	0.142	0.151	0.142	0.142	2,000	284	0.1420	6.234	6.234	6.629	6.234	6.234	46	6.2335	-2.07%
2022-02-10	0	0.145	0.142	0.153	-	-	0	0	-	6.365	6.234	6.716	-	-	0	-	0.00%
2022-02-09	0	0.145	0.141	0.146	0.138	0.146	224,000	32,513	0.1451	6.365	6.190	6.409	6.058	6.409	5,103	6.3717	2.84%
2022-02-08	0	0.141	0.141	0.143	0.140	0.140	40,000	5,600	0.1400	6.190	6.190	6.277	6.146	6.146	911	6.1457	0.71%
2022-02-07	0	0.140	0.140	0.146	-	-	0	0	-	6.146	6.146	6.409	-	-	0	-	0.00%
2022-02-04	0	0.140	0.140	0.144	0.137	0.148	2,733,000	379,283	0.1388	6.146	6.146	6.321	6.014	6.497	62,258	6.0921	-0.71%
2022-01-31	0	0.141	0.138	0.150	-	-	0	0	-	6.190	6.058	6.585	-	-	0	-	0.00%
2022-01-28	0	0.141	0.140	0.147	0.141	0.141	100,000	14,100	0.1410	6.190	6.146	6.453	6.190	6.190	2,278	6.1896	0.00%
2022-01-27	0	0.141	0.141	0.147	0.141	0.143	207,000	29,585	0.1429	6.190	6.190	6.453	6.190	6.277	4,715	6.2740	-2.08%
2022-01-26	0	0.144	0.144	0.147	0.144	0.148	3,000	436	0.1453	6.321	6.321	6.453	6.321	6.497	68	6.3799	0.00%
2022-01-25	0	0.144	0.148	0.151	0.141	0.151	1,581,000	230,522	0.1458	6.321	6.497	6.629	6.190	6.629	36,015	6.4007	-4.64%
2022-01-24	0	0.151	0.151	0.159	0.151	0.151	195,000	29,445	0.1510	6.629	6.629	6.980	6.629	6.629	4,442	6.6286	0.00%
2022-01-21	0	0.151	0.151	0.159	0.150	0.158	2,000	308	0.1540	6.629	6.629	6.980	6.585	6.936	46	6.7603	0.00%
2022-01-20	0	0.151	0.151	0.158	0.151	0.151	50,000	7,550	0.1510	6.629	6.629	6.936	6.629	6.629	1,139	6.6286	0.67%
2022-01-19	0	0.150	0.147	0.150	0.150	0.150	200,000	30,000	0.1500	6.585	6.453	6.585	6.585	6.585	4,556	6.5847	-2.60%
2022-01-18	0	0.154	0.151	0.157	0.144	0.155	303,000	46,188	0.1524	6.760	6.629	6.892	6.321	6.804	6,902	6.6916	0.00%
2022-01-17	0	0.154	0.147	0.155	0.154	0.154	50,000	7,700	0.1540	6.760	6.453	6.804	6.760	6.760	1,139	6.7603	4.05%
2022-01-14	0	0.148	0.148	0.155	0.142	0.148	218,000	32,258	0.1480	6.497	6.497	6.804	6.234	6.497	4,966	6.4957	-0.67%
2022-01-13	0	0.149	0.148	0.155	-	-	0	0	-	6.541	6.497	6.804	-	-	0	-	0.00%
2022-01-12	0	0.149	0.149	0.154	0.148	0.150	390,000	58,218	0.1493	6.541	6.541	6.760	6.497	6.585	8,884	6.5530	2.76%
2022-01-11	0	0.145	0.145	0.154	0.145	0.145	31,000	4,495	0.1450	6.365	6.365	6.760	6.365	6.365	706	6.3652	-2.03%
2022-01-10	0	0.148	0.148	0.155	0.145	0.150	301,000	45,145	0.1500	6.497	6.497	6.804	6.365	6.585	6,857	6.5840	-3.90%
2022-01-07	0	0.154	0.146	0.154	0.138	0.154	729,000	104,008	0.1427	6.760	6.409	6.760	6.058	6.760	16,607	6.2630	-4.35%
2022-01-06	0	0.161	0.145	0.161	0.141	0.161	330,000	47,951	0.1453	7.068	6.365	7.068	6.190	7.068	7,517	6.3787	5.92%
2022-01-05	0	0.152	0.150	0.161	0.152	0.162	945,000	147,142	0.1557	6.673	6.585	7.068	6.673	7.111	21,527	6.8352	-6.17%
2022-01-04	0	0.162	0.160	0.163	0.159	0.160	186,000	29,577	0.1590	7.111	7.024	7.155	6.980	7.024	4,237	6.9805	1.25%
2022-01-03	0	0.160	0.159	0.164	0.159	0.168	750,000	121,394	0.1619	7.024	6.980	7.199	6.980	7.375	17,085	7.1053	-4.76%
2021-12-31	0	0.168	0.158	0.168	0.157	0.169	297,000	47,878	0.1612	7.375	6.936	7.375	6.892	7.419	6,766	7.0766	6.33%
2021-12-30	0	0.158	0.158	0.165	0.158	0.162	61,000	9,878	0.1619	6.936	6.936	7.243	6.936	7.111	1,390	7.1086	-2.47%
2021-12-29	0	0.162	0.159	0.163	0.154	0.165	1,259,000	199,485	0.1584	7.111	6.980	7.155	6.760	7.243	28,680	6.9555	-1.22%
2021-12-28	0	0.164	0.164	0.170	0.163	0.163	442,000	72,046	0.1630	7.199	7.199	7.463	7.155	7.155	10,069	7.1554	1.23%
2021-12-24	0	0.162	0.156	0.178	0.162	0.162	150,000	24,300	0.1620	7.111	6.848	7.814	7.111	7.111	3,417	7.1115	0.00%
2021-12-23	0	0.162	0.158	0.168	0.155	0.179	178,000	27,878	0.1566	7.111	6.936	7.375	6.804	7.858	4,055	6.8752	-1.22%
2021-12-22	0	0.164	0.154	0.179	-	-	0	0	-	7.199	6.760	7.858	-	-	0	-	0.00%
2021-12-21	0	0.164	0.160	0.180	0.152	0.164	1,354,000	209,571	0.1548	7.199	7.024	7.902	6.673	7.199	30,844	6.7945	-2.38%
2021-12-20	0	0.168	0.160	0.168	0.155	0.168	1,348,000	217,248	0.1612	7.375	7.024	7.375	6.804	7.375	30,707	7.0748	-1.18%
2021-12-17	0	0.170	0.164	0.170	0.163	0.170	692,000	113,859	0.1645	7.463	7.199	7.463	7.155	7.463	15,764	7.2228	-2.30%
2021-12-16	0	0.174	0.169	0.174	0.170	0.174	204,000	34,884	0.1710	7.638	7.419	7.638	7.463	7.638	4,647	7.5066	2.35%
2021-12-15	0	0.170	0.165	0.170	0.170	0.178	1,015,000	176,185	0.1736	7.463	7.243	7.463	7.463	7.814	23,122	7.6199	0.00%
2021-12-14	0	0.170	0.170	0.176	0.170	0.170	43,000	7,310	0.1700	7.463	7.463	7.726	7.463	7.463	980	7.4627	-3.95%
2021-12-13	0	0.177	0.173	0.178	0.172	0.179	1,418,000	245,281	0.1730	7.770	7.594	7.814	7.550	7.858	32,302	7.5933	-1.12%
2021-12-10	0	0.179	0.174	0.179	0.170	0.184	2,969,000	524,855	0.1768	7.858	7.638	7.858	7.463	8.077	67,634	7.7602	4.07%
2021-12-09	0	0.172	0.166	0.172	0.159	0.172	813,000	135,663	0.1669	7.550	7.287	7.550	6.980	7.550	18,520	7.3251	2.99%
2021-12-08	0	0.167	0.160	0.167	0.154	0.169	841,750	136,825	0.1625	7.331	7.024	7.331	6.760	7.419	19,175	7.1356	3.73%
2021-12-07	0	0.161	0.161	0.165	0.154	0.163	1,158,000	186,088	0.1607	7.068	7.068	7.243	6.760	7.155	26,379	7.0543	-1.23%
2021-12-06	0	0.163	0.152	0.163	0.150	0.164	57,000	9,017	0.1582	7.155	6.673	7.155	6.585	7.199	1,298	6.9444	3.16%
2021-12-03	0	0.158	0.156	0.158	0.149	0.165	1,545,000	239,944	0.1553	6.936	6.848	6.936	6.541	7.243	35,195	6.8175	1.28%
2021-12-02	0	0.156	0.156	0.162	0.154	0.162	251,000	40,151	0.1600	6.848	6.848	7.111	6.760	7.111	5,718	7.0221	-4.29%
2021-12-01	0	0.163	0.154	0.163	0.152	0.163	244,000	39,082	0.1602	7.155	6.760	7.155	6.673	7.155	5,558	7.0312	1.24%
2021-11-30	0	0.161	0.153	0.161	0.143	0.161	1,558,000	234,330	0.1504	7.068	6.716	7.068	6.277	7.068	35,491	6.6025	5.23%
2021-11-29	0	0.153	0.153	0.160	0.148	0.166	1,223,000	186,112	0.1522	6.716	6.716	7.024	6.497	7.287	27,860	6.6803	-2.55%
2021-11-26	0	0.157	0.157	0.164	0.155	0.168	1,599,000	251,374	0.1572	6.892	6.892	7.199	6.804	7.375	36,425	6.9011	-6.55%
2021-11-25	0	0.168	0.164	0.168	0.155	0.175	6,390,000	1,052,075	0.1646	7.375	7.199	7.375	6.804	7.682	145,564	7.2276	9.09%
2021-11-24	0	0.154	0.150	0.154	0.145	0.155	1,234,000	186,498	0.1511	6.760	6.585	6.760	6.365	6.804	28,111	6.6344	5.48%
2021-11-23	0	0.146	0.143	0.146	0.143	0.154	990,000	145,408	0.1469	6.409	6.277	6.409	6.277	6.760	22,552	6.4476	1.39%
2021-11-22	0	0.144	0.140	0.144	0.139	0.152	432,000	61,035	0.1413	6.321	6.146	6.321	6.102	6.673	9,841	6.2021	2.86%
2021-11-19	0	0.140	0.138	0.140	0.138	0.140	552,000	76,846	0.1392	6.146	6.058	6.146	6.058	6.146	12,575	6.1112	0.00%
2021-11-18	0	0.140	0.138	0.149	-	-	100,000	13,800	0.1380	6.146	6.058	6.541	-	-	2,278	6.0579	0.00%
2021-11-17	0	0.140	0.138	0.149	-	-	0	0	-	6.146	6.058	6.541	-	-	0	-	0.00%
2021-11-16	0	0.140	0.140	0.143	0.139	0.144	495,000	69,604	0.1406	6.146	6.146	6.277	6.102	6.321	11,276	6.1727	-0.71%
2021-11-15	0	0.141	0.141	0.143	0.141	0.145	132,000	18,798	0.1424	6.190	6.190	6.277	6.190	6.365	3,007	6.2515	-2.76%
2021-11-12	0	0.145	0.142	0.145	0.145	0.145	130,000	18,850	0.1450	6.365	6.234	6.365	6.365	6.365	2,961	6.3652	1.40%
2021-11-11	0	0.143	0.142	0.145	0.143	0.148	633,000	91,826	0.1451	6.277	6.234	6.365	6.277	6.497	14,420	6.3681	-0.69%
2021-11-10	0	0.144	0.142	0.150	0.144	0.150	140,000	20,760	0.1483	6.321	6.234	6.585	6.321	6.585	3,189	6.5095	-5.26%
2021-11-09	0	0.152	0.143	0.155	0.142	0.155	262,000	37,979	0.1450	6.673	6.277	6.804	6.234	6.804	5,968	6.3634	5.56%
2021-11-08	0	0.144	0.141	0.150	-	-	0	0	-	6.321	6.190	6.585	-	-	0	-	0.00%
2021-11-05	0	0.144	0.143	0.145	0.144	0.146	217,000	31,555	0.1454	6.321	6.277	6.365	6.321	6.409	4,943	6.3834	-1.37%
2021-11-04	0	0.146	0.146	0.150	0.145	0.155	275,000	41,901	0.1524	6.409	6.409	6.585	6.365	6.804	6,265	6.6886	-2.01%
2021-11-03	0	0.149	0.145	0.150	0.145	0.150	49,000	7,135	0.1456	6.541	6.365	6.585	6.365	6.585	1,116	6.3921	2.05%
2021-11-02	0	0.146	0.146	0.155	0.145	0.149	158,000	23,082	0.1461	6.409	6.409	6.804	6.365	6.541	3,599	6.4130	0.00%
2021-11-01	0	0.146	0.146	0.148	0.145	0.146	181,000	26,413	0.1459	6.409	6.409	6.497	6.365	6.409	4,123	6.4060	-1.35%
2021-10-29	0	0.148	0.145	0.150	0.144	0.152	287,000	42,473	0.1480	6.497	6.365	6.585	6.321	6.673	6,538	6.4965	-2.63%
2021-10-28	0	0.152	0.147	0.152	0.145	0.154	555,000	83,203	0.1499	6.673	6.453	6.673	6.365	6.760	12,643	6.5810	0.00%
2021-10-27	0	0.152	0.150	0.160	0.150	0.156	892,000	135,685	0.1521	6.673	6.585	7.024	6.585	6.848	20,320	6.6775	-3.18%
2021-10-26	0	0.157	0.156	0.163	0.151	0.169	968,000	151,050	0.1560	6.892	6.848	7.155	6.629	7.419	22,051	6.8500	-7.10%
2021-10-25	0	0.169	0.167	0.169	0.160	0.169	1,277,000	211,739	0.1658	7.419	7.331	7.419	7.024	7.419	29,090	7.2787	5.63%
2021-10-22	0	0.160	0.160	0.164	0.156	0.165	1,973,000	316,626	0.1605	7.024	7.024	7.199	6.848	7.243	44,945	7.0447	6.67%
2021-10-21	0	0.150	0.148	0.150	0.147	0.156	208,000	31,260	0.1503	6.585	6.497	6.585	6.453	6.848	4,738	6.5974	0.00%
2021-10-20	0	0.150	0.150	0.153	0.139	0.157	1,921,000	294,239	0.1532	6.585	6.585	6.716	6.102	6.892	43,760	6.7239	4.90%
2021-10-19	0	0.143	0.140	0.144	0.136	0.144	981,000	139,501	0.1422	6.277	6.146	6.321	5.970	6.321	22,347	6.2424	5.15%
2021-10-18	0	0.136	0.136	0.140	0.133	0.136	125,000	16,994	0.1360	5.970	5.970	6.146	5.838	5.970	2,848	5.9680	0.00%
2021-10-15	0	0.136	0.134	0.137	0.134	0.137	317,000	43,005	0.1357	5.970	5.882	6.014	5.882	6.014	7,221	5.9553	2.26%
2021-10-12	0	0.133	0.130	0.133	-	-	0	0	-	5.838	5.707	5.838	-	-	0	-	0.00%
2021-10-11	0	0.133	0.132	0.136	0.130	0.138	303,000	41,021	0.1354	5.838	5.795	5.970	5.707	6.058	6,902	5.9430	2.31%
2021-10-08	0	0.130	0.130	0.133	0.129	0.139	1,102,000	146,576	0.1330	5.707	5.707	5.838	5.663	6.102	25,104	5.8388	-1.52%
2021-10-07	0	0.132	0.130	0.132	0.128	0.138	774,000	100,402	0.1297	5.795	5.707	5.795	5.619	6.058	17,632	5.6944	0.00%
2021-10-06	0	0.132	0.131	0.133	0.132	0.134	320,000	42,383	0.1324	5.795	5.751	5.838	5.795	5.882	7,290	5.8142	-5.71%
2021-10-05	0	0.140	0.132	0.140	0.130	0.140	1,124,000	148,574	0.1322	6.146	5.795	6.146	5.707	6.146	25,605	5.8026	3.70%
2021-10-04	0	0.135	0.135	0.140	0.135	0.136	302,000	40,841	0.1352	5.926	5.926	6.146	5.926	5.970	6,880	5.9366	-3.57%
2021-09-30	0	0.140	0.137	0.141	0.137	0.141	310,000	43,654	0.1408	6.146	6.014	6.190	6.014	6.190	7,062	6.1817	2.19%
2021-09-29	0	0.137	0.137	0.144	-	-	0	0	-	6.014	6.014	6.321	-	-	0	-	0.00%
2021-09-28	0	0.137	0.137	0.139	0.131	0.137	293,000	39,041	0.1332	6.014	6.014	6.102	5.751	6.014	6,675	5.8492	3.01%
2021-09-27	0	0.133	0.133	0.139	0.132	0.138	95,000	13,099	0.1379	5.838	5.838	6.102	5.795	6.058	2,164	6.0529	-5.00%
2021-09-24	0	0.140	0.131	0.143	0.132	0.144	247,000	32,766	0.1327	6.146	5.751	6.277	5.795	6.321	5,627	5.8233	-0.71%
2021-09-23	0	0.141	0.140	0.141	0.127	0.145	1,002,000	141,977	0.1417	6.190	6.146	6.190	5.575	6.365	22,826	6.2201	12.80%
2021-09-21	0	0.125	0.125	0.136	0.125	0.125	5,000	625	0.1250	5.487	5.487	5.970	5.487	5.487	114	5.4873	0.00%
2021-09-20	0	0.125	0.125	0.130	0.125	0.125	95,000	11,875	0.1250	5.487	5.487	5.707	5.487	5.487	2,164	5.4873	-3.85%
2021-09-17	0	0.130	0.130	0.138	0.123	0.128	562,000	70,664	0.1257	5.707	5.707	6.058	5.399	5.619	12,802	5.5196	4.00%
2021-09-16	0	0.125	0.125	0.130	0.124	0.133	869,000	111,036	0.1278	5.487	5.487	5.707	5.443	5.838	19,796	5.6091	-3.85%
2021-09-15	0	0.130	0.130	0.140	0.130	0.131	360,000	47,014	0.1306	5.707	5.707	6.146	5.707	5.751	8,201	5.7328	-1.52%
2021-09-14	0	0.132	0.132	0.140	0.131	0.133	95,000	12,530	0.1319	5.795	5.795	6.146	5.751	5.838	2,164	5.7899	0.00%
2021-09-13	0	0.132	0.132	0.137	0.130	0.135	464,000	60,960	0.1314	5.795	5.795	6.014	5.707	5.926	10,570	5.7673	0.00%
2021-09-10	0	0.132	0.132	0.137	0.131	0.138	202,000	27,509	0.1362	5.795	5.795	6.014	5.751	6.058	4,602	5.9782	-2.94%
2021-09-09	0	0.136	0.133	0.137	-	-	0	0	-	5.970	5.838	6.014	-	-	0	-	-0.73%
2021-09-08	0	0.137	0.131	0.139	0.139	0.139	20,000	2,780	0.1390	6.014	5.751	6.102	6.102	6.102	456	6.1018	-0.72%
2021-09-07	0	0.138	0.138	0.140	0.134	0.140	510,000	69,314	0.1359	6.058	6.058	6.146	5.882	6.146	11,618	5.9662	2.99%
2021-09-06	0	0.134	0.134	0.136	0.133	0.135	30,000	4,021	0.1340	5.882	5.882	5.970	5.838	5.926	683	5.8838	-1.47%
2021-09-03	0	0.136	0.136	0.140	0.135	0.135	10,000	1,350	0.1350	5.970	5.970	6.146	5.926	5.926	228	5.9262	0.74%
2021-09-02	0	0.135	0.134	0.140	0.134	0.137	511,000	69,045	0.1351	5.926	5.882	6.146	5.882	6.014	11,641	5.9314	-1.46%
2021-09-01	0	0.137	0.137	0.140	0.136	0.140	202,000	27,669	0.1370	6.014	6.014	6.146	5.970	6.146	4,602	6.0130	1.48%
2021-08-31	0	0.135	0.131	0.138	0.130	0.144	176,000	24,658	0.1401	5.926	5.751	6.058	5.707	6.321	4,009	6.1502	0.75%
2021-08-30	0	0.134	0.132	0.134	0.131	0.136	884,000	118,795	0.1344	5.882	5.795	5.882	5.751	5.970	20,138	5.8992	-2.19%
2021-08-27	0	0.137	0.137	0.145	0.136	0.136	537,000	73,032	0.1360	6.014	6.014	6.365	5.970	5.970	12,233	5.9701	-0.72%
2021-08-26	0	0.138	0.138	0.143	0.137	0.143	325,000	45,325	0.1395	6.058	6.058	6.277	6.014	6.277	7,404	6.1221	0.00%
2021-08-25	0	0.138	0.137	0.140	0.136	0.138	1,311,000	179,997	0.1373	6.058	6.014	6.146	5.970	6.058	29,865	6.0271	0.00%
2021-08-24	0	0.138	0.138	0.145	0.137	0.139	474,000	65,375	0.1379	6.058	6.058	6.365	6.014	6.102	10,798	6.0545	-0.72%
2021-08-23	0	0.139	0.139	0.145	0.137	0.140	282,000	39,027	0.1384	6.102	6.102	6.365	6.014	6.146	6,424	6.0752	-1.42%
2021-08-20	0	0.141	0.140	0.141	0.139	0.153	90,000	12,928	0.1436	6.190	6.146	6.190	6.102	6.716	2,050	6.3057	-3.42%
2021-08-19	0	0.146	0.143	0.149	0.141	0.150	549,000	81,222	0.1479	6.409	6.277	6.541	6.190	6.585	12,506	6.4945	1.39%
2021-08-18	0	0.144	0.144	0.149	0.143	0.143	177,000	25,441	0.1437	6.321	6.321	6.541	6.277	6.277	4,032	6.3097	0.70%
2021-08-17	0	0.143	0.140	0.143	0.140	0.150	463,000	66,824	0.1443	6.277	6.146	6.277	6.146	6.585	10,547	6.3357	0.00%
2021-08-16	0	0.143	0.142	0.152	0.142	0.143	52,000	7,386	0.1420	6.277	6.234	6.673	6.234	6.277	1,185	6.2352	0.70%
2021-08-13	0	0.142	0.140	0.145	0.140	0.145	1,201,000	171,890	0.1431	6.234	6.146	6.365	6.146	6.365	27,359	6.2828	-0.70%
2021-08-12	0	0.143	0.140	0.144	0.138	0.144	1,185,000	167,144	0.1410	6.277	6.146	6.321	6.058	6.321	26,994	6.1918	-0.69%
2021-08-11	0	0.144	0.142	0.146	0.140	0.149	441,000	63,097	0.1431	6.321	6.234	6.409	6.146	6.541	10,046	6.2808	0.00%
2021-08-10	0	0.144	0.141	0.144	0.138	0.147	2,151,000	305,985	0.1423	6.321	6.190	6.321	6.058	6.453	49,000	6.2446	-2.70%
2021-08-09	0	0.148	0.148	0.149	0.143	0.160	1,554,000	228,558	0.1471	6.497	6.497	6.541	6.277	7.024	35,400	6.4564	-3.27%
2021-08-06	0	0.153	0.153	0.155	0.141	0.180	19,468,000	3,137,054	0.1611	6.716	6.716	6.804	6.190	7.902	443,482	7.0737	17.69%
2021-08-05	0	0.130	0.130	0.141	0.130	0.130	152,000	19,760	0.1300	5.707	5.707	6.190	5.707	5.707	3,463	5.7068	0.78%
2021-08-04	0	0.129	0.129	0.141	-	-	0	0	-	5.663	5.663	6.190	-	-	0	-	0.00%
2021-08-03	0	0.129	0.129	0.136	0.128	0.128	212,000	27,136	0.1280	5.663	5.663	5.970	5.619	5.619	4,829	5.6190	-0.77%
2021-08-02	0	0.130	0.126	0.134	0.119	0.132	4,061,000	507,666	0.1250	5.707	5.531	5.882	5.224	5.795	92,510	5.4877	-2.99%
2021-07-30	0	0.134	0.130	0.138	0.126	0.134	576,000	76,410	0.1327	5.882	5.707	6.058	5.531	5.882	13,121	5.8234	2.29%
2021-07-29	0	0.131	0.131	0.138	0.131	0.134	376,000	50,375	0.1340	5.751	5.751	6.058	5.751	5.882	8,565	5.8813	-2.96%
2021-07-28	0	0.135	0.131	0.144	0.130	0.135	1,463,000	197,491	0.1350	5.926	5.751	6.321	5.707	5.926	33,327	5.9258	1.50%
2021-07-27	0	0.133	0.132	0.140	0.132	0.148	1,996,000	267,015	0.1338	5.838	5.795	6.146	5.795	6.497	45,469	5.8725	-3.62%
2021-07-26	0	0.138	0.135	0.144	0.133	0.144	1,333,000	181,328	0.1360	6.058	5.926	6.321	5.838	6.321	30,366	5.9715	-4.17%
2021-07-23	0	0.144	0.134	0.145	0.141	0.145	896,000	128,745	0.1437	6.321	5.882	6.365	6.190	6.365	20,411	6.3077	-0.69%
2021-07-22	0	0.145	0.133	0.145	0.133	0.145	254,000	34,270	0.1349	6.365	5.838	6.365	5.838	6.365	5,786	5.9228	5.84%
2021-07-21	0	0.137	0.133	0.140	0.136	0.137	1,079,000	147,181	0.1364	6.014	5.838	6.146	5.970	6.014	24,580	5.9879	-2.14%
2021-07-20	0	0.140	0.135	0.140	0.135	0.142	254,000	34,893	0.1374	6.146	5.926	6.146	5.926	6.234	5,786	6.0305	-1.41%
2021-07-19	0	0.142	0.136	0.142	0.136	0.143	1,453,000	205,611	0.1415	6.234	5.970	6.234	5.970	6.277	33,099	6.2119	4.41%
2021-07-16	0	0.136	0.136	0.144	0.135	0.136	155,000	21,079	0.1360	5.970	5.970	6.321	5.926	5.970	3,531	5.9699	0.00%
2021-07-15	0	0.136	0.136	0.145	0.136	0.136	11,000	1,496	0.1360	5.970	5.970	6.365	5.970	5.970	251	5.9701	0.00%
2021-07-14	0	0.136	0.136	0.140	0.134	0.146	370,000	50,967	0.1377	5.970	5.970	6.146	5.882	6.409	8,429	6.0469	1.49%
2021-07-13	0	0.134	0.134	0.136	0.134	0.136	55,000	7,478	0.1360	5.882	5.882	5.970	5.882	5.970	1,253	5.9685	-1.47%
2021-07-12	0	0.136	0.136	0.141	0.133	0.138	2,118,000	287,002	0.1355	5.970	5.970	6.190	5.838	6.058	48,248	5.9485	1.49%
2021-07-09	0	0.134	0.132	0.134	0.130	0.142	9,269,000	1,240,030	0.1338	5.882	5.795	5.882	5.707	6.234	211,148	5.8728	-6.29%
2021-07-08	0	0.143	0.135	0.143	0.133	0.152	1,443,000	200,633	0.1390	6.277	5.926	6.277	5.838	6.673	32,872	6.1035	-5.92%
2021-07-07	0	0.152	0.143	0.152	0.152	0.152	530,000	80,560	0.1520	6.673	6.277	6.673	6.673	6.673	12,073	6.6725	4.83%
2021-07-06	0	0.145	0.145	0.148	0.137	0.145	912,000	128,797	0.1412	6.365	6.365	6.497	6.014	6.365	20,775	6.1995	0.00%
2021-07-05	0	0.145	0.144	0.145	0.145	0.148	865,000	125,881	0.1455	6.365	6.321	6.365	6.365	6.497	19,705	6.3884	-2.03%
2021-07-02	0	0.148	0.148	0.154	0.148	0.148	12,000	1,776	0.1480	6.497	6.497	6.760	6.497	6.497	273	6.4969	-3.90%
2021-06-30	0	0.154	0.154	0.157	0.152	0.159	253,000	39,106	0.1546	6.760	6.760	6.892	6.673	6.980	5,763	6.7853	0.00%
2021-06-29	0	0.154	0.150	0.155	0.150	0.155	130,000	19,975	0.1537	6.760	6.585	6.804	6.585	6.804	2,961	6.7451	3.36%
2021-06-28	0	0.149	0.150	0.157	0.147	0.148	46,000	6,763	0.1470	6.541	6.585	6.892	6.453	6.497	1,048	6.4540	-0.67%
2021-06-25	0	0.150	0.150	0.158	0.150	0.150	42,000	6,300	0.1500	6.585	6.585	6.936	6.585	6.585	957	6.5847	-4.46%
2021-06-24	0	0.157	0.150	0.159	0.159	0.160	200,000	31,947	0.1597	6.892	6.585	6.980	6.980	7.024	4,556	7.0121	0.64%
2021-06-23	0	0.156	0.151	0.156	0.150	0.156	616,000	95,167	0.1545	6.848	6.629	6.848	6.585	6.848	14,033	6.7819	4.00%
2021-06-22	0	0.150	0.150	0.155	0.145	0.152	608,000	91,063	0.1498	6.585	6.585	6.804	6.365	6.673	13,850	6.5748	-1.96%
2021-06-21	0	0.153	0.153	0.163	0.153	0.153	299,000	45,747	0.1530	6.716	6.716	7.155	6.716	6.716	6,811	6.7164	0.00%
2021-06-18	0	0.153	0.153	0.154	0.153	0.154	12,000	1,846	0.1538	6.716	6.716	6.760	6.716	6.760	273	6.7530	0.00%
2021-06-17	0	0.153	0.152	0.154	0.152	0.154	623,000	95,302	0.1530	6.716	6.673	6.760	6.673	6.760	14,192	6.7152	-1.92%
2021-06-16	0	0.156	0.156	0.161	0.155	0.156	484,000	75,240	0.1555	6.848	6.848	7.068	6.804	6.848	11,026	6.8242	-0.64%
2021-06-15	0	0.157	0.157	0.158	0.155	0.157	753,000	117,050	0.1554	6.892	6.892	6.936	6.804	6.892	17,153	6.8237	-1.87%
2021-06-11	0	0.160	0.157	0.165	0.157	0.162	969,000	153,644	0.1586	7.024	6.892	7.243	6.892	7.111	22,074	6.9605	-0.62%
2021-06-10	0	0.161	0.160	0.161	0.155	0.161	1,346,000	212,013	0.1575	7.068	7.024	7.068	6.804	7.068	30,662	6.9145	-1.23%
2021-06-09	0	0.163	0.158	0.164	0.157	0.165	536,000	85,479	0.1595	7.155	6.936	7.199	6.892	7.243	12,210	7.0007	-1.21%
2021-06-08	0	0.165	0.161	0.166	-	-	0	0	-	7.243	7.068	7.287	-	-	0	-	-1.79%
2021-06-07	0	0.168	0.168	0.170	0.160	0.170	545,000	90,616	0.1663	7.375	7.375	7.463	7.024	7.463	12,415	7.2988	5.00%
2021-06-04	0	0.160	0.160	0.171	0.160	0.160	62,000	9,920	0.1600	7.024	7.024	7.507	7.024	7.024	1,412	7.0237	0.00%
2021-06-03	0	0.160	0.160	0.165	0.160	0.164	558,000	90,092	0.1615	7.024	7.024	7.243	7.024	7.199	12,711	7.0876	-1.84%
2021-06-02	0	0.163	0.163	0.167	0.163	0.164	85,000	13,885	0.1634	7.155	7.155	7.331	7.155	7.199	1,936	7.1709	0.00%
2021-06-01	0	0.163	0.163	0.170	0.162	0.172	18,000	2,927	0.1626	7.155	7.155	7.463	7.111	7.550	410	7.1383	1.24%
2021-05-31	0	0.161	0.161	0.163	0.161	0.177	214,924	35,064	0.1631	7.068	7.068	7.155	7.068	7.770	4,896	7.1618	0.00%
2021-05-28	0	0.161	0.161	0.165	0.161	0.166	457,000	74,695	0.1634	7.068	7.068	7.243	7.068	7.287	10,410	7.1750	-2.42%
2021-05-27	0	0.165	0.165	0.172	0.164	0.169	1,012,000	167,564	0.1656	7.243	7.243	7.550	7.199	7.419	23,053	7.2685	-4.07%
2021-05-26	0	0.172	0.167	0.173	0.167	0.172	607,000	102,735	0.1693	7.550	7.331	7.594	7.331	7.550	13,827	7.4298	1.18%
2021-05-25	0	0.170	0.168	0.170	0.170	0.180	443,000	76,620	0.1730	7.463	7.375	7.463	7.463	7.902	10,092	7.5925	-6.08%
2021-05-24	0	0.181	0.177	0.185	0.174	0.187	1,016,000	179,971	0.1771	7.946	7.770	8.121	7.638	8.209	23,145	7.7760	2.26%
2021-05-21	0	0.177	0.175	0.184	0.175	0.185	569,000	102,065	0.1794	7.770	7.682	8.077	7.682	8.121	12,962	7.8743	-1.67%
2021-05-20	0	0.180	0.175	0.180	0.172	0.180	255,000	44,927	0.1762	7.902	7.682	7.902	7.550	7.902	5,809	7.7342	0.00%
2021-05-18	0	0.180	0.177	0.180	0.171	0.180	1,619,000	286,032	0.1767	7.902	7.770	7.902	7.507	7.902	36,881	7.7556	6.51%
2021-05-17	0	0.169	0.169	0.172	0.168	0.193	4,681,000	827,957	0.1769	7.419	7.419	7.550	7.375	8.472	106,633	7.7645	-6.11%
2021-05-14	0	0.180	0.180	0.183	0.160	0.194	5,122,000	922,389	0.1801	7.902	7.902	8.033	7.024	8.516	116,679	7.9053	12.50%
2021-05-13	0	0.160	0.160	0.172	0.160	0.169	588,000	95,352	0.1622	7.024	7.024	7.550	7.024	7.419	13,395	7.1187	-5.33%
2021-05-12	0	0.169	0.168	0.169	0.162	0.170	599,000	99,870	0.1667	7.419	7.375	7.419	7.111	7.463	13,645	7.3190	4.32%
2021-05-11	0	0.162	0.162	0.169	0.161	0.174	1,064,000	183,855	0.1728	7.111	7.111	7.419	7.068	7.638	24,238	7.5854	-4.71%
2021-05-10	0	0.170	0.160	0.171	0.159	0.170	2,094,000	344,489	0.1645	7.463	7.024	7.507	6.980	7.463	47,701	7.2218	6.92%
2021-05-07	0	0.159	0.159	0.164	0.159	0.168	1,745,000	285,442	0.1636	6.980	6.980	7.199	6.980	7.375	39,751	7.1807	-1.85%
2021-05-06	0	0.162	0.162	0.166	0.161	0.166	656,000	106,273	0.1620	7.111	7.111	7.287	7.068	7.287	14,944	7.1116	0.62%
2021-05-05	0	0.161	0.159	0.165	0.157	0.166	446,000	72,045	0.1615	7.068	6.980	7.243	6.892	7.287	10,160	7.0911	2.55%
2021-05-04	0	0.157	0.157	0.165	0.157	0.166	100,000	16,273	0.1627	6.892	6.892	7.243	6.892	7.287	2,278	7.1435	1.29%
2021-05-03	0	0.155	0.155	0.169	0.155	0.158	1,449,000	225,100	0.1553	6.804	6.804	7.419	6.804	6.936	33,008	6.8195	-2.52%
2021-04-30	0	0.159	0.159	0.163	0.159	0.163	51,000	8,117	0.1592	6.980	6.980	7.155	6.980	7.155	1,162	6.9867	-2.45%
2021-04-29	0	0.163	0.159	0.167	0.159	0.163	761,000	121,990	0.1603	7.155	6.980	7.331	6.980	7.155	17,336	7.0370	-0.61%
2021-04-28	0	0.164	0.160	0.165	0.159	0.166	345,000	56,189	0.1629	7.199	7.024	7.243	6.980	7.287	7,859	7.1495	0.61%
2021-04-27	0	0.163	0.163	0.164	0.160	0.164	403,000	64,969	0.1612	7.155	7.155	7.199	7.024	7.199	9,180	7.0770	0.62%
2021-04-26	0	0.162	0.162	0.170	0.162	0.168	155,000	25,471	0.1643	7.111	7.111	7.463	7.111	7.375	3,531	7.2137	-3.57%
2021-04-23	0	0.168	0.162	0.169	-	-	0	0	-	7.375	7.111	7.419	-	-	0	-	0.00%
2021-04-22	0	0.168	0.168	0.170	0.165	0.170	530,000	88,400	0.1668	7.375	7.375	7.463	7.243	7.463	12,073	7.3219	-1.75%
2021-04-21	0	0.171	0.165	0.171	0.160	0.171	1,294,000	213,654	0.1651	7.507	7.243	7.507	7.024	7.507	29,477	7.2481	0.00%
2021-04-20	0	0.171	0.171	0.178	0.165	0.171	1,327,000	225,679	0.1701	7.507	7.507	7.814	7.243	7.507	30,229	7.4656	0.00%
2021-04-19	0	0.171	0.170	0.171	0.170	0.171	72,000	12,292	0.1707	7.507	7.463	7.507	7.463	7.507	1,640	7.4944	1.79%
2021-04-16	0	0.168	0.161	0.169	0.168	0.168	50,000	8,400	0.1680	7.375	7.068	7.419	7.375	7.375	1,139	7.3749	1.20%
2021-04-15	0	0.166	0.166	0.168	0.166	0.170	138,000	23,268	0.1686	7.287	7.287	7.375	7.287	7.463	3,144	7.4016	-0.60%
2021-04-14	0	0.167	0.167	0.171	0.165	0.180	592,000	99,200	0.1676	7.331	7.331	7.507	7.243	7.902	13,486	7.3559	-2.34%
2021-04-13	0	0.171	0.165	0.173	0.165	0.179	266,000	44,036	0.1655	7.507	7.243	7.594	7.243	7.858	6,059	7.2673	1.79%
2021-04-12	0	0.168	0.167	0.168	0.165	0.170	769,000	129,261	0.1681	7.375	7.331	7.375	7.243	7.463	17,518	7.3788	0.60%
2021-04-09	0	0.167	0.167	0.172	0.166	0.175	367,000	63,701	0.1736	7.331	7.331	7.550	7.287	7.682	8,360	7.6195	-1.18%
2021-04-08	0	0.169	0.169	0.173	0.157	0.170	636,000	104,413	0.1642	7.419	7.419	7.594	6.892	7.463	14,488	7.2068	-2.31%
2021-04-07	0	0.173	0.172	0.177	0.172	0.178	17,000	2,944	0.1732	7.594	7.550	7.770	7.550	7.814	387	7.6021	-5.46%
2021-04-01	0	0.183	0.175	0.183	0.175	0.183	920,000	165,273	0.1796	8.033	7.682	8.033	7.682	8.033	20,958	7.8861	3.98%
2021-03-31	0	0.176	0.165	0.176	-	-	0	0	-	7.726	7.243	7.726	-	-	0	-	0.00%
2021-03-30	0	0.176	0.176	0.178	0.169	0.178	654,000	114,658	0.1753	7.726	7.726	7.814	7.419	7.814	14,898	7.6961	-1.12%
2021-03-29	0	0.178	0.172	0.179	0.167	0.178	545,000	93,463	0.1715	7.814	7.550	7.858	7.331	7.814	12,415	7.5282	5.33%
2021-03-26	0	0.169	0.169	0.175	0.169	0.174	195,000	32,960	0.1690	7.419	7.419	7.682	7.419	7.638	4,442	7.4199	0.00%
2021-03-25	0	0.169	0.169	0.175	0.167	0.169	36,000	6,074	0.1687	7.419	7.419	7.682	7.331	7.419	820	7.4066	0.00%
2021-03-24	0	0.169	0.163	0.170	0.158	0.170	827,000	135,765	0.1642	7.419	7.155	7.463	6.936	7.463	18,839	7.2066	-0.59%
2021-03-23	0	0.170	0.170	0.173	0.170	0.175	828,000	144,089	0.1740	7.463	7.463	7.594	7.463	7.682	18,862	7.6392	-5.03%
2021-03-22	0	0.179	0.176	0.179	0.176	0.179	64,000	11,267	0.1760	7.858	7.726	7.858	7.726	7.858	1,458	7.7281	1.70%
2021-03-19	0	0.176	0.176	0.183	0.173	0.181	2,506,000	443,656	0.1770	7.726	7.726	8.033	7.594	7.946	57,087	7.7716	-3.30%
2021-03-18	0	0.182	0.182	0.184	0.178	0.185	1,250,000	226,241	0.1810	7.989	7.989	8.077	7.814	8.121	28,475	7.9452	0.00%
2021-03-17	0	0.182	0.180	0.183	0.177	0.183	428,000	76,464	0.1787	7.989	7.902	8.033	7.770	8.033	9,750	7.8426	0.55%
2021-03-16	0	0.181	0.181	0.188	0.176	0.188	2,128,000	384,448	0.1807	7.946	7.946	8.253	7.726	8.253	48,476	7.9307	0.56%
2021-03-15	0	0.180	0.180	0.186	0.180	0.183	281,000	50,881	0.1811	7.902	7.902	8.165	7.902	8.033	6,401	7.9487	-3.23%
2021-03-12	0	0.186	0.185	0.186	0.185	0.193	701,000	131,078	0.1870	8.165	8.121	8.165	8.121	8.472	15,969	8.2084	-0.53%
2021-03-11	0	0.187	0.187	0.189	0.184	0.195	2,396,000	451,557	0.1885	8.209	8.209	8.297	8.077	8.560	54,581	8.2732	2.19%
2021-03-10	0	0.183	0.183	0.186	0.181	0.189	952,000	175,674	0.1845	8.033	8.033	8.165	7.946	8.297	21,687	8.1006	1.10%
2021-03-09	0	0.181	0.178	0.183	0.175	0.186	1,012,000	185,675	0.1835	7.946	7.814	8.033	7.682	8.165	23,053	8.0541	0.56%
2021-03-08	0	0.180	0.180	0.187	0.180	0.185	2,337,000	426,498	0.1825	7.902	7.902	8.209	7.902	8.121	53,237	8.0113	-4.26%
2021-03-05	0	0.188	0.188	0.195	0.182	0.196	4,180,000	782,803	0.1873	8.253	8.253	8.560	7.989	8.604	95,221	8.2209	-4.08%
2021-03-04	0	0.196	0.196	0.200	0.193	0.201	1,404,000	274,432	0.1955	8.604	8.604	8.780	8.472	8.824	31,983	8.5805	-2.00%
2021-03-03	0	0.200	0.197	0.200	0.191	0.202	1,373,000	272,111	0.1982	8.780	8.648	8.780	8.385	8.867	31,277	8.7000	-0.50%
2021-03-02	0	0.201	0.201	0.206	0.199	0.225	5,422,000	1,138,878	0.2100	8.824	8.824	9.043	8.736	9.877	123,513	9.2207	4.15%
2021-03-01	0	0.193	0.192	0.193	0.190	0.195	1,463,000	281,445	0.1924	8.472	8.428	8.472	8.341	8.560	33,327	8.4449	-5.39%
2021-02-26	0	0.204	0.196	0.204	0.189	0.205	2,823,000	556,703	0.1972	8.955	8.604	8.955	8.297	8.999	64,308	8.6568	-1.45%
2021-02-25	0	0.207	0.207	0.210	0.197	0.216	3,236,500	672,410	0.2078	9.087	9.087	9.219	8.648	9.482	73,728	9.1202	6.70%
2021-02-24	0	0.194	0.194	0.199	0.180	0.219	9,616,000	1,890,346	0.1966	8.516	8.516	8.736	7.902	9.614	219,053	8.6296	-10.19%
2021-02-23	0	0.216	0.212	0.216	0.202	0.220	3,968,000	841,425	0.2121	9.482	9.306	9.482	8.867	9.658	90,391	9.3087	-0.92%
2021-02-22	0	0.218	0.216	0.218	0.215	0.245	8,654,000	1,938,922	0.2240	9.570	9.482	9.570	9.438	10.76	197,138	9.8353	-8.02%
2021-02-19	0	0.237	0.237	0.238	0.205	0.240	16,979,000	3,903,999	0.2299	10.40	10.40	10.45	8.999	10.54	386,782	10.094	13.94%
2021-02-18	0	0.208	0.208	0.210	0.204	0.235	13,601,000	2,935,206	0.2158	9.131	9.131	9.219	8.955	10.32	309,831	9.4736	-9.17%
2021-02-17	0	0.229	0.229	0.230	0.174	0.255	72,170,000	16,382,947	0.2270	10.05	10.05	10.10	7.638	11.19	1,644,035	9.9651	32.37%
2021-02-16	0	0.173	0.173	0.174	0.157	0.174	9,504,000	1,553,788	0.1635	7.594	7.594	7.638	6.892	7.638	216,501	7.1768	6.13%
2021-02-11	0	0.163	0.158	0.163	0.161	0.163	344,000	55,864	0.1624	7.155	6.936	7.155	7.068	7.155	7,836	7.1288	1.88%
2021-02-10	0	0.160	0.157	0.163	0.155	0.163	1,499,000	239,423	0.1597	7.024	6.892	7.155	6.804	7.155	34,147	7.0115	-0.62%
2021-02-09	0	0.161	0.160	0.164	0.146	0.164	6,819,000	1,072,979	0.1574	7.068	7.024	7.199	6.409	7.199	155,337	6.9074	6.62%
2021-02-08	0	0.151	0.147	0.151	0.144	0.160	3,530,000	525,356	0.1488	6.629	6.453	6.629	6.321	7.024	80,414	6.5332	-1.31%
2021-02-05	0	0.153	0.150	0.154	0.149	0.159	5,347,000	806,573	0.1508	6.716	6.585	6.760	6.541	6.980	121,805	6.6218	-3.77%
2021-02-04	0	0.159	0.155	0.159	0.153	0.160	636,000	99,393	0.1563	6.980	6.804	6.980	6.716	7.024	14,488	6.8603	-0.63%
2021-02-03	0	0.160	0.158	0.161	0.160	0.166	1,374,000	222,512	0.1619	7.024	6.936	7.068	7.024	7.287	31,300	7.1091	-0.62%
2021-02-02	0	0.161	0.161	0.164	0.156	0.168	1,369,000	221,411	0.1617	7.068	7.068	7.199	6.848	7.375	31,186	7.0997	2.55%
2021-02-01	0	0.157	0.157	0.168	0.152	0.161	1,789,000	281,040	0.1571	6.892	6.892	7.375	6.673	7.068	40,753	6.8961	-2.48%
2021-01-29	0	0.161	0.159	0.161	0.158	0.165	1,732,000	278,561	0.1608	7.068	6.980	7.068	6.936	7.243	39,455	7.0602	0.00%
2021-01-28	0	0.161	0.161	0.164	0.160	0.166	1,981,000	321,255	0.1622	7.068	7.068	7.199	7.024	7.287	45,127	7.1189	-1.83%
2021-01-27	0	0.164	0.164	0.165	0.162	0.169	1,928,000	318,527	0.1652	7.199	7.199	7.243	7.111	7.419	43,920	7.2525	0.00%
2021-01-26	0	0.164	0.164	0.168	0.164	0.174	3,494,000	583,701	0.1671	7.199	7.199	7.375	7.199	7.638	79,593	7.3335	-5.75%
2021-01-25	0	0.174	0.174	0.178	0.170	0.176	2,383,000	410,235	0.1722	7.638	7.638	7.814	7.463	7.726	54,285	7.5571	-2.79%
2021-01-22	0	0.179	0.176	0.179	0.167	0.184	5,744,000	1,017,482	0.1771	7.858	7.726	7.858	7.331	8.077	130,849	7.7760	2.29%
2021-01-21	0	0.175	0.175	0.176	0.165	0.176	6,085,000	1,039,609	0.1708	7.682	7.682	7.726	7.243	7.726	138,617	7.4999	1.16%
2021-01-20	0	0.173	0.173	0.174	0.158	0.187	21,207,538	3,687,574	0.1739	7.594	7.594	7.638	6.936	8.209	483,109	7.6330	7.45%
2021-01-19	0	0.161	0.161	0.166	0.160	0.175	8,837,000	1,466,212	0.1659	7.068	7.068	7.287	7.024	7.682	201,307	7.2835	-4.17%
2021-01-18	0	0.168	0.164	0.168	0.168	0.180	7,645,000	1,324,222	0.1732	7.375	7.199	7.375	7.375	7.902	174,153	7.6038	-1.18%
2021-01-15	0	0.170	0.169	0.171	0.169	0.190	22,711,000	3,994,317	0.1759	7.463	7.419	7.507	7.419	8.341	517,357	7.7206	-12.82%
2021-01-14	0	0.195	0.194	0.195	0.193	0.210	12,540,000	2,472,879	0.1972	8.560	8.516	8.560	8.472	9.219	285,662	8.6567	-8.02%
2021-01-13	0	0.212	0.210	0.212	0.209	0.228	12,917,000	2,825,446	0.2187	9.306	9.219	9.306	9.175	10.01	294,250	9.6022	1.44%
2021-01-12	0	0.209	0.205	0.209	0.203	0.220	8,250,000	1,735,693	0.2104	9.175	8.999	9.175	8.911	9.658	187,935	9.2356	-3.69%
2021-01-11	0	0.217	0.215	0.217	0.215	0.239	9,789,000	2,179,348	0.2226	9.526	9.438	9.526	9.438	10.49	222,994	9.7731	-5.65%
2021-01-08	0	0.230	0.230	0.234	0.224	0.255	21,502,000	5,088,848	0.2367	10.10	10.10	10.27	9.833	11.19	489,816	10.389	-4.17%
2021-01-07	0	0.240	0.240	0.245	0.235	0.280	27,061,000	6,664,252	0.2463	10.54	10.54	10.76	10.32	12.29	616,451	10.811	-12.73%
2021-01-06	0	0.275	0.275	0.280	0.270	0.320	17,040,000	4,864,480	0.2855	12.07	12.07	12.29	11.85	14.05	388,172	12.532	-6.78%
2021-01-05	0	0.295	0.295	0.300	0.227	0.335	85,225,200	25,247,037	0.2962	12.95	12.95	13.17	9.965	14.71	1,941,433	13.004	23.43%
2021-01-04	0	0.239	0.239	0.241	0.227	0.280	69,991,500	17,242,462	0.2464	10.49	10.49	10.58	9.965	12.29	1,594,409	10.814	-21.64%
2020-12-31	0	0.305	0.300	0.305	0.132	0.550	198,746,000	68,339,325	0.3439	13.39	13.17	13.39	5.795	24.14	4,527,442	15.094	165.22%
2020-12-30	0	0.115	0.112	0.115	0.109	0.115	337,000	38,186	0.1133	5.048	4.917	5.048	4.785	5.048	7,677	4.9742	-6.50%
2020-12-29	0	0.123	0.109	0.123	0.108	0.123	551,000	62,235	0.1129	5.399	4.785	5.399	4.741	5.399	12,552	4.9583	7.89%
2020-12-28	0	0.114	0.111	0.115	0.110	0.114	1,076,000	119,325	0.1109	5.004	4.873	5.048	4.829	5.004	24,511	4.8682	2.70%
2020-12-24	0	0.111	0.110	0.119	0.111	0.113	121,000	13,451	0.1112	4.873	4.829	5.224	4.873	4.960	2,756	4.8799	-6.72%
2020-12-23	0	0.119	0.112	0.121	-	-	0	0	-	5.224	4.917	5.312	-	-	0	-	0.00%
2020-12-22	0	0.119	0.113	0.122	-	-	0	0	-	5.224	4.960	5.356	-	-	0	-	0.00%
2020-12-21	0	0.119	0.115	0.120	0.113	0.120	41,000	4,764	0.1162	5.224	5.048	5.268	4.960	5.268	934	5.1007	0.85%
2020-12-18	0	0.118	0.113	0.125	-	-	0	0	-	5.180	4.960	5.487	-	-	0	-	0.00%
2020-12-17	0	0.118	0.113	0.118	0.114	0.124	2,156,000	246,316	0.1142	5.180	4.960	5.180	5.004	5.443	49,114	5.0152	2.61%
2020-12-16	0	0.115	0.113	0.127	0.112	0.115	1,050,000	120,630	0.1149	5.048	4.960	5.575	4.917	5.048	23,919	5.0433	0.00%
2020-12-15	0	0.115	0.112	0.115	-	-	0	0	-	5.048	4.917	5.048	-	-	0	-	-7.26%
2020-12-14	0	0.124	0.112	0.124	-	-	0	0	-	5.443	4.917	5.443	-	-	0	-	0.00%
2020-12-11	0	0.124	0.112	0.124	-	-	0	0	-	5.443	4.917	5.443	-	-	0	-	-0.80%
2020-12-10	0	0.125	0.113	0.126	-	-	0	0	-	5.487	4.960	5.531	-	-	0	-	0.00%
2020-12-09	0	0.125	0.117	0.127	0.117	0.125	51,000	5,975	0.1172	5.487	5.136	5.575	5.136	5.487	1,162	5.1430	6.84%
2020-12-08	0	0.117	0.117	0.125	0.117	0.120	5,000	594	0.1188	5.136	5.136	5.487	5.136	5.268	114	5.2151	1.74%
2020-12-07	0	0.115	0.115	0.125	0.115	0.115	90,000	10,350	0.1150	5.048	5.048	5.487	5.048	5.048	2,050	5.0483	0.00%
2020-12-04	0	0.115	0.113	0.123	-	-	0	0	-	5.048	4.960	5.399	-	-	0	-	0.00%
2020-12-03	0	0.115	0.115	0.123	-	-	0	0	-	5.048	5.048	5.399	-	-	0	-	1.77%
2020-12-02	0	0.113	0.113	0.123	-	-	0	0	-	4.960	4.960	5.399	-	-	0	-	0.00%
2020-12-01	0	0.113	0.113	0.123	0.110	0.116	317,000	35,961	0.1134	4.960	4.960	5.399	4.829	5.092	7,221	4.9799	-5.04%
2020-11-30	0	0.119	0.114	0.123	-	-	0	0	-	5.224	5.004	5.399	-	-	0	-	0.00%
2020-11-27	0	0.119	0.117	0.123	0.110	0.119	350,000	39,650	0.1133	5.224	5.136	5.399	4.829	5.224	7,973	4.9730	3.48%
2020-11-26	0	0.115	0.112	0.120	0.109	0.115	238,000	26,316	0.1106	5.048	4.917	5.268	4.785	5.048	5,422	4.8539	-0.86%
2020-11-25	0	0.116	0.115	0.123	0.115	0.116	24,000	2,774	0.1156	5.092	5.048	5.399	5.048	5.092	547	5.0739	-3.33%
2020-11-24	0	0.120	0.108	0.123	0.105	0.120	553,000	63,534	0.1149	5.268	4.741	5.399	4.609	5.268	12,597	5.0434	7.14%
2020-11-23	0	0.112	0.112	0.120	0.112	0.112	10,000	1,120	0.1120	4.917	4.917	5.268	4.917	4.917	228	4.9166	0.00%
2020-11-20	0	0.112	0.112	0.120	0.112	0.112	3,000	336	0.1120	4.917	4.917	5.268	4.917	4.917	68	4.9166	-0.88%
2020-11-19	0	0.113	0.112	0.120	-	-	0	0	-	4.960	4.917	5.268	-	-	0	-	0.00%
2020-11-18	0	0.113	0.113	0.125	-	-	0	0	-	4.960	4.960	5.487	-	-	0	-	2.73%
2020-11-17	0	0.110	0.110	0.120	-	-	0	0	-	4.829	4.829	5.268	-	-	0	-	1.85%
2020-11-16	0	0.108	0.108	0.120	0.108	0.120	243,000	29,132	0.1199	4.741	4.741	5.268	4.741	5.268	5,536	5.2627	-6.90%
2020-11-13	0	0.116	0.108	0.122	-	-	0	0	-	5.092	4.741	5.356	-	-	0	-	0.00%
2020-11-12	0	0.116	0.110	0.116	-	-	0	0	-	5.092	4.829	5.092	-	-	0	-	0.00%
2020-11-11	0	0.116	0.116	0.123	0.112	0.118	1,049,000	120,299	0.1147	5.092	5.092	5.399	4.917	5.180	23,896	5.0342	-5.69%
2020-11-10	0	0.123	0.114	0.125	0.113	0.125	1,075,000	126,025	0.1172	5.399	5.004	5.487	4.960	5.487	24,489	5.1463	8.85%
2020-11-09	0	0.113	0.109	0.117	-	-	0	0	-	4.960	4.785	5.136	-	-	0	-	0.00%
2020-11-06	0	0.113	0.109	0.117	-	-	0	0	-	4.960	4.785	5.136	-	-	0	-	0.00%
2020-11-05	0	0.113	0.108	0.117	0.108	0.114	73,000	8,285	0.1135	4.960	4.741	5.136	4.741	5.004	1,663	4.9821	6.60%
2020-11-04	0	0.106	0.106	0.113	0.105	0.106	116,000	12,495	0.1077	4.653	4.653	4.960	4.609	4.653	2,642	4.7285	0.95%
2020-11-03	0	0.105	0.105	0.110	0.105	0.108	800,000	84,720	0.1059	4.609	4.609	4.829	4.609	4.741	18,224	4.6488	-1.87%
2020-11-02	0	0.107	0.105	0.113	-	-	0	0	-	4.697	4.609	4.960	-	-	0	-	0.00%
2020-10-30	0	0.107	0.107	0.113	0.107	0.107	400,000	42,800	0.1070	4.697	4.697	4.960	4.697	4.697	9,112	4.6971	-7.76%
2020-10-29	0	0.116	0.108	0.116	0.108	0.116	201,000	21,716	0.1080	5.092	4.741	5.092	4.741	5.092	4,579	4.7427	7.41%
2020-10-28	0	0.108	0.108	0.117	0.108	0.109	185,000	19,990	0.1081	4.741	4.741	5.136	4.741	4.785	4,214	4.7434	-6.90%
2020-10-27	0	0.116	0.107	0.116	0.117	0.119	251,000	29,639	0.1181	5.092	4.697	5.092	5.136	5.224	5,718	5.1836	-1.69%
2020-10-23	0	0.118	0.109	0.118	0.109	0.118	22,000	2,407	0.1094	5.180	4.785	5.180	4.785	5.180	501	4.8028	8.26%
2020-10-22	0	0.109	0.109	0.117	0.103	0.105	172,000	17,734	0.1031	4.785	4.785	5.136	4.522	4.609	3,918	4.5261	2.83%
2020-10-21	0	0.106	0.105	0.119	0.106	0.106	2,000	212	0.1060	4.653	4.609	5.224	4.653	4.653	46	4.6532	0.00%
2020-10-20	0	0.106	0.105	0.125	-	-	0	0	-	4.653	4.609	5.487	-	-	0	-	0.00%
2020-10-19	0	0.106	0.106	0.127	0.105	0.105	1,000	105	0.1050	4.653	4.653	5.575	4.609	4.609	23	4.6093	-9.40%
2020-10-16	0	0.117	0.105	0.117	0.105	0.125	113,000	13,214	0.1169	5.136	4.609	5.136	4.609	5.487	2,574	5.1334	11.43%
2020-10-15	0	0.105	0.103	0.110	-	-	0	0	-	4.609	4.522	4.829	-	-	0	-	0.00%
2020-10-14	0	0.105	0.105	0.110	0.105	0.110	13,000	1,425	0.1096	4.609	4.609	4.829	4.609	4.829	296	4.8119	0.00%
2020-10-12	0	0.105	0.104	0.117	-	-	700,000	75,600	0.1080	4.609	4.565	5.136	-	-	15,946	4.7410	0.00%
2020-10-09	0	0.105	0.104	0.119	-	-	0	0	-	4.609	4.565	5.224	-	-	0	-	0.00%
2020-10-08	0	0.105	0.104	0.124	0.105	0.105	21,000	2,205	0.1050	4.609	4.565	5.443	4.609	4.609	478	4.6093	0.00%
2020-10-07	0	0.105	0.105	0.127	0.105	0.105	1,000,000	105,000	0.1050	4.609	4.609	5.575	4.609	4.609	22,780	4.6093	0.96%
2020-10-06	0	0.104	0.104	0.118	0.103	0.104	40,000	4,124	0.1031	4.565	4.565	5.180	4.522	4.565	911	4.5259	-0.95%
2020-10-05	0	0.105	0.105	0.118	0.105	0.107	278,000	29,480	0.1060	4.609	4.609	5.180	4.609	4.697	6,333	4.6551	-1.87%
2020-09-30	0	0.107	0.106	0.119	0.107	0.108	166,000	17,920	0.1080	4.697	4.653	5.224	4.697	4.741	3,781	4.7389	0.00%
2020-09-29	0	0.107	0.107	0.117	0.106	0.111	339,000	37,058	0.1093	4.697	4.697	5.136	4.653	4.873	7,722	4.7987	0.94%
2020-09-28	0	0.106	0.105	0.111	0.106	0.107	110,000	11,670	0.1061	4.653	4.609	4.873	4.653	4.697	2,506	4.6572	-0.93%
2020-09-25	0	0.107	0.107	0.109	0.107	0.115	978,000	106,377	0.1088	4.697	4.697	4.785	4.697	5.048	22,279	4.7748	-4.46%
2020-09-24	0	0.112	0.105	0.112	-	-	0	0	-	4.917	4.609	4.917	-	-	0	-	0.00%
2020-09-23	0	0.112	0.108	0.116	-	-	0	0	-	4.917	4.741	5.092	-	-	0	-	0.00%
2020-09-22	0	0.112	0.109	0.112	-	-	0	0	-	4.917	4.785	4.917	-	-	0	-	0.00%
2020-09-21	0	0.112	0.110	0.116	0.110	0.112	420,000	47,000	0.1119	4.917	4.829	5.092	4.829	4.917	9,568	4.9124	-2.61%
2020-09-18	0	0.115	0.112	0.118	-	-	0	0	-	5.048	4.917	5.180	-	-	0	-	0.00%
2020-09-17	0	0.115	0.112	0.116	-	-	0	0	-	5.048	4.917	5.092	-	-	0	-	0.00%
2020-09-16	0	0.115	0.115	0.122	0.115	0.115	21,000	2,415	0.1150	5.048	5.048	5.356	5.048	5.048	478	5.0483	0.00%
2020-09-15	0	0.115	0.115	0.127	0.115	0.127	112,000	13,480	0.1204	5.048	5.048	5.575	5.048	5.575	2,551	5.2834	-4.17%
2020-09-14	0	0.120	0.120	0.127	0.115	0.126	352,000	44,144	0.1254	5.268	5.268	5.575	5.048	5.531	8,019	5.5052	0.00%
2020-09-11	0	0.120	0.115	0.128	-	-	0	0	-	5.268	5.048	5.619	-	-	0	-	0.00%
2020-09-10	0	0.120	0.120	0.125	-	-	0	0	-	5.268	5.268	5.487	-	-	0	-	0.00%
2020-09-09	0	0.120	0.113	0.120	0.110	0.136	923,000	106,037	0.1149	5.268	4.960	5.268	4.829	5.970	21,026	5.0431	6.19%
2020-09-08	0	0.113	0.113	0.114	0.111	0.113	1,280,000	143,160	0.1118	4.960	4.960	5.004	4.873	4.960	29,158	4.9097	0.00%
2020-09-07	0	0.113	0.113	0.116	0.112	0.113	707,000	79,362	0.1123	4.960	4.960	5.092	4.917	4.960	16,105	4.9276	1.80%
2020-09-04	0	0.111	0.111	0.115	0.111	0.113	61,000	6,891	0.1130	4.873	4.873	5.048	4.873	4.960	1,390	4.9590	-5.93%
2020-09-03	0	0.118	0.113	0.118	0.112	0.118	1,518,000	172,990	0.1140	5.180	4.960	5.180	4.917	5.180	34,580	5.0026	6.31%
2020-09-02	0	0.111	0.111	0.114	0.111	0.116	1,000,000	113,099	0.1131	4.873	4.873	5.004	4.873	5.092	22,780	4.9648	-6.72%
2020-09-01	0	0.119	0.115	0.120	0.114	0.119	976,000	114,864	0.1177	5.224	5.048	5.268	5.004	5.224	22,233	5.1663	0.85%
2020-08-31	0	0.118	0.118	0.125	0.117	0.118	370,000	43,390	0.1173	5.180	5.180	5.487	5.136	5.180	8,429	5.1479	3.51%
2020-08-28	0	0.114	0.114	0.118	0.113	0.121	302,000	34,776	0.1152	5.004	5.004	5.180	4.960	5.312	6,880	5.0550	0.88%
2020-08-27	0	0.113	0.113	0.116	0.112	0.112	6,000	672	0.1120	4.960	4.960	5.092	4.917	4.917	137	4.9166	0.00%
2020-08-26	0	0.113	0.113	0.117	0.113	0.119	633,000	73,616	0.1163	4.960	4.960	5.136	4.960	5.224	14,420	5.1052	-3.42%
2020-08-25	0	0.117	0.117	0.125	0.117	0.119	20,000	2,368	0.1184	5.136	5.136	5.487	5.136	5.224	456	5.1975	-2.50%
2020-08-24	0	0.120	0.119	0.130	0.120	0.120	40,000	4,800	0.1200	5.268	5.224	5.707	5.268	5.268	911	5.2678	0.84%
2020-08-21	0	0.119	0.119	0.124	0.119	0.120	23,000	2,751	0.1196	5.224	5.224	5.443	5.224	5.268	524	5.2506	0.85%
2020-08-20	0	0.118	0.118	0.125	0.118	0.125	101,000	12,618	0.1249	5.180	5.180	5.487	5.180	5.487	2,301	5.4842	2.61%
2020-08-19	0	0.115	0.115	0.134	0.114	0.121	211,000	25,644	0.1215	5.048	5.048	5.882	5.004	5.312	4,807	5.3352	-11.54%
2020-08-18	0	0.130	0.125	0.130	-	-	0	0	-	5.707	5.487	5.707	-	-	0	-	0.00%
2020-08-17	0	0.130	0.125	0.130	0.120	0.130	585,000	74,240	0.1269	5.707	5.487	5.707	5.268	5.707	13,326	5.5709	9.24%
2020-08-14	0	0.119	0.119	0.120	0.119	0.119	243,000	28,917	0.1190	5.224	5.224	5.268	5.224	5.224	5,536	5.2239	0.85%
2020-08-13	0	0.118	0.113	0.119	-	-	0	0	-	5.180	4.960	5.224	-	-	0	-	0.00%
2020-08-12	0	0.118	0.111	0.121	-	-	0	0	-	5.180	4.873	5.312	-	-	0	-	0.00%
2020-08-11	0	0.118	0.118	0.123	0.112	0.125	160,000	19,217	0.1201	5.180	5.180	5.399	4.917	5.487	3,645	5.2724	2.61%
2020-08-10	0	0.115	0.115	0.126	0.113	0.126	229,000	27,030	0.1180	5.048	5.048	5.531	4.960	5.531	5,217	5.1815	-4.96%
2020-08-07	0	0.121	0.115	0.129	-	-	0	0	-	5.312	5.048	5.663	-	-	0	-	0.00%
2020-08-06	0	0.121	0.120	0.121	0.121	0.128	501,000	61,361	0.1225	5.312	5.268	5.312	5.312	5.619	11,413	5.3765	-5.47%
2020-08-05	0	0.128	0.128	0.136	0.119	0.142	634,000	79,706	0.1257	5.619	5.619	5.970	5.224	6.234	14,443	5.5188	1.59%
2020-08-04	0	0.126	0.119	0.132	-	-	0	0	-	5.531	5.224	5.795	-	-	0	-	0.00%
2020-08-03	0	0.126	0.115	0.130	0.126	0.126	100,000	12,600	0.1260	5.531	5.048	5.707	5.531	5.531	2,278	5.5312	0.00%
2020-07-31	0	0.126	0.115	0.126	-	-	0	0	-	5.531	5.048	5.531	-	-	0	-	0.00%
2020-07-30	0	0.126	0.116	0.133	-	-	0	0	-	5.531	5.092	5.838	-	-	0	-	0.00%
2020-07-29	0	0.126	0.116	0.126	0.113	0.127	1,520,000	184,657	0.1215	5.531	5.092	5.531	4.960	5.575	34,626	5.3330	11.50%
2020-07-28	0	0.113	0.114	0.120	0.112	0.112	30,000	3,360	0.1120	4.960	5.004	5.268	4.917	4.917	683	4.9166	-11.02%
2020-07-27	0	0.127	0.113	0.127	0.112	0.113	190,000	21,338	0.1123	5.575	4.960	5.575	4.917	4.960	4,328	4.9300	1.60%
2020-07-24	0	0.125	0.115	0.125	0.116	0.125	299,952	36,998	0.1233	5.487	5.048	5.487	5.092	5.487	6,833	5.4147	8.70%
2020-07-23	0	0.115	0.115	0.124	0.111	0.117	270,000	30,806	0.1141	5.048	5.048	5.443	4.873	5.136	6,151	5.0086	-8.00%
2020-07-22	0	0.125	0.125	0.132	0.125	0.126	493,000	61,793	0.1253	5.487	5.487	5.795	5.487	5.531	11,231	5.5022	-0.79%
2020-07-21	0	0.126	0.120	0.127	0.117	0.128	515,000	64,043	0.1244	5.531	5.268	5.575	5.136	5.619	11,732	5.4590	-1.56%
2020-07-20	0	0.128	0.120	0.128	-	-	0	0	-	5.619	5.268	5.619	-	-	0	-	-0.78%
2020-07-17	0	0.129	0.129	0.130	0.111	0.129	1,891,000	229,829	0.1215	5.663	5.663	5.707	4.873	5.663	43,077	5.3353	7.50%
2020-07-16	0	0.120	0.120	0.125	0.120	0.124	160,000	19,400	0.1213	5.268	5.268	5.487	5.268	5.443	3,645	5.3226	-9.09%
2020-07-15	0	0.132	0.130	0.132	0.131	0.144	590,000	81,619	0.1383	5.795	5.707	5.795	5.751	6.321	13,440	6.0727	-2.22%
2020-07-14	0	0.135	0.135	0.138	0.125	0.140	516,000	70,153	0.1360	5.926	5.926	6.058	5.487	6.146	11,755	5.9682	-3.57%
2020-07-13	0	0.140	0.140	0.146	0.140	0.164	2,495,000	377,216	0.1512	6.146	6.146	6.409	6.146	7.199	56,836	6.6369	-7.28%
2020-07-10	0	0.151	0.152	0.153	0.129	0.160	13,298,000	1,934,576	0.1455	6.629	6.673	6.716	5.663	7.024	302,929	6.3862	8.63%
2020-07-09	0	0.139	0.120	0.139	0.110	0.140	2,775,000	344,681	0.1242	6.102	5.268	6.102	4.829	6.146	63,215	5.4526	26.36%
2020-07-08	0	0.110	0.110	0.120	0.107	0.119	826,282	90,231	0.1092	4.829	4.829	5.268	4.697	5.224	18,823	4.7937	4.76%
2020-07-07	0	0.105	0.105	0.118	0.105	0.105	195,000	20,475	0.1050	4.609	4.609	5.180	4.609	4.609	4,442	4.6093	0.00%
2020-07-06	0	0.105	0.105	0.114	0.096	0.105	498,000	50,650	0.1017	4.609	4.609	5.004	4.214	4.609	11,344	4.4647	-4.55%
2020-07-03	0	0.110	0.110	0.114	0.110	0.110	92,000	10,120	0.1100	4.829	4.829	5.004	4.829	4.829	2,096	4.8288	8.91%
2020-07-02	0	0.101	0.100	0.110	0.101	0.101	86,000	8,686	0.1010	4.434	4.390	4.829	4.434	4.434	1,959	4.4337	-3.81%
2020-06-30	0	0.105	0.097	0.105	-	-	0	0	-	4.609	4.258	4.609	-	-	0	-	0.00%
2020-06-29	0	0.105	0.101	0.105	0.110	0.110	300,000	33,000	0.1100	4.609	4.434	4.609	4.829	4.829	6,834	4.8288	7.14%
2020-06-26	0	0.098	0.098	0.109	-	-	0	0	-	4.302	4.302	4.785	-	-	0	-	1.03%
2020-06-24	0	0.097	0.097	0.109	-	-	0	0	-	4.258	4.258	4.785	-	-	0	-	0.00%
2020-06-23	0	0.097	0.097	0.101	0.097	0.101	252,000	24,452	0.0970	4.258	4.258	4.434	4.258	4.434	5,741	4.2595	-3.96%
2020-06-22	0	0.101	0.097	0.118	-	-	0	0	-	4.434	4.258	5.180	-	-	0	-	0.00%
2020-06-19	0	0.101	0.101	0.116	0.096	0.101	60,000	5,864	0.0977	4.434	4.434	5.092	4.214	4.434	1,367	4.2903	-0.98%
2020-06-18	0	0.102	0.102	0.110	0.101	0.108	628,000	65,304	0.1040	4.478	4.478	4.829	4.434	4.741	14,306	4.5648	0.99%
2020-06-17	0	0.101	0.096	0.108	-	-	100,000	10,000	0.1000	4.434	4.214	4.741	-	-	2,278	4.3898	0.00%
2020-06-16	0	0.101	0.101	0.110	0.100	0.100	20,000	2,000	0.1000	4.434	4.434	4.829	4.390	4.390	456	4.3898	0.00%
2020-06-15	0	0.101	0.101	0.108	0.101	0.101	10,000	1,010	0.1010	4.434	4.434	4.741	4.434	4.434	228	4.4337	-6.48%
2020-06-12	0	0.108	0.105	0.108	0.104	0.108	650,000	69,866	0.1075	4.741	4.609	4.741	4.565	4.741	14,807	4.7184	3.85%
2020-06-11	0	0.104	0.104	0.123	0.101	0.101	100,000	10,100	0.1010	4.565	4.565	5.399	4.434	4.434	2,278	4.4337	-9.57%
2020-06-10	0	0.115	0.113	0.115	0.113	0.115	317,000	35,965	0.1135	5.048	4.960	5.048	4.960	5.048	7,221	4.9804	1.77%
2020-06-09	0	0.113	0.104	0.113	0.103	0.115	625,000	70,350	0.1126	4.960	4.565	4.960	4.522	5.048	14,238	4.9412	13.00%
2020-06-08	0	0.100	0.100	0.112	0.098	0.098	6,000	588	0.0980	4.390	4.390	4.917	4.302	4.302	137	4.3020	-12.28%
2020-06-05	0	0.114	0.100	0.114	0.100	0.115	179,000	19,292	0.1078	5.004	4.390	5.004	4.390	5.048	4,078	4.7312	14.00%
2020-06-04	0	0.100	0.094	0.105	-	-	0	0	-	4.390	4.126	4.609	-	-	0	-	0.00%
2020-06-03	0	0.100	0.095	0.106	0.092	0.107	127,000	12,877	0.1014	4.390	4.170	4.653	4.039	4.697	2,893	4.4510	6.38%
2020-06-02	0	0.094	0.094	0.097	0.089	0.096	2,223,500	210,622	0.0947	4.126	4.126	4.258	3.907	4.214	50,651	4.1583	0.00%
2020-06-01	0	0.094	0.091	0.094	0.096	0.097	105,000	10,180	0.0970	4.126	3.995	4.126	4.214	4.258	2,392	4.2560	0.00%
2020-05-29	0	0.094	0.087	0.094	-	-	0	0	-	4.126	3.819	4.126	-	-	0	-	0.00%
2020-05-28	0	0.094	0.088	0.094	0.093	0.095	209,000	19,448	0.0931	4.126	3.863	4.126	4.083	4.170	4,761	4.0848	1.08%
2020-05-27	0	0.093	0.088	0.093	0.090	0.094	14,000	1,312	0.0937	4.083	3.863	4.083	3.951	4.126	319	4.1139	-1.06%
2020-05-26	0	0.094	0.087	0.094	0.087	0.095	221,000	19,846	0.0898	4.126	3.819	4.126	3.819	4.170	5,034	3.9421	3.30%
2020-05-25	0	0.091	0.091	0.099	0.090	0.100	665,000	61,370	0.0923	3.995	3.995	4.346	3.951	4.390	15,149	4.0512	0.00%
2020-05-22	0	0.091	0.091	0.094	0.090	0.105	4,293,000	410,654	0.0957	3.995	3.995	4.126	3.951	4.609	97,795	4.1991	-12.50%
2020-05-21	0	0.104	0.104	0.110	0.104	0.110	498,000	52,248	0.1049	4.565	4.565	4.829	4.565	4.829	11,344	4.6056	0.00%
2020-05-20	0	0.104	0.104	0.105	0.102	0.109	678,000	70,299	0.1037	4.565	4.565	4.609	4.478	4.785	15,445	4.5516	-0.95%
2020-05-19	0	0.105	0.105	0.119	0.103	0.104	830,000	85,990	0.1036	4.609	4.609	5.224	4.522	4.565	18,907	4.5479	2.94%
2020-05-18	0	0.102	0.102	0.107	0.102	0.111	5,727,000	620,162	0.1083	4.478	4.478	4.697	4.478	4.873	130,461	4.7536	-7.27%
2020-05-15	0	0.110	0.110	0.113	0.110	0.116	21,710,000	2,421,714	0.1115	4.829	4.829	4.960	4.829	5.092	494,555	4.8968	0.00%
2020-05-14	0	0.110	0.108	0.110	0.106	0.110	31,091,000	3,350,268	0.1078	4.829	4.741	4.829	4.653	4.829	708,254	4.7303	0.92%
2020-05-13	0	0.109	0.100	0.109	0.096	0.110	10,295,000	1,127,625	0.1095	4.785	4.390	4.785	4.214	4.829	234,521	4.8082	13.54%
2020-05-12	0	0.096	0.093	0.107	-	-	0	0	-	4.214	4.083	4.697	-	-	0	-	0.00%
2020-05-11	0	0.096	0.096	0.107	-	-	0	0	-	4.214	4.214	4.697	-	-	0	-	0.00%
2020-05-08	0	0.096	0.096	0.106	0.096	0.096	1,000	96	0.0960	4.214	4.214	4.653	4.214	4.214	23	4.2142	-4.95%
2020-05-07	0	0.101	0.096	0.104	-	-	0	0	-	4.434	4.214	4.565	-	-	0	-	0.00%
2020-05-06	0	0.101	0.096	0.105	0.101	0.105	120,000	12,108	0.1009	4.434	4.214	4.609	4.434	4.609	2,734	4.4293	0.00%
2020-05-05	0	0.101	0.093	0.108	0.095	0.100	1,698,000	163,448	0.0963	4.434	4.083	4.741	4.170	4.390	38,681	4.2256	1.00%
2020-05-04	0	0.100	0.098	0.110	0.100	0.110	1,029,000	112,910	0.1097	4.390	4.302	4.829	4.390	4.829	23,441	4.8168	0.00%
2020-04-29	0	0.100	0.100	0.108	0.100	0.109	19,000	1,957	0.1030	4.390	4.390	4.741	4.390	4.785	433	4.5215	-8.26%
2020-04-28	0	0.109	0.101	0.109	-	-	0	0	-	4.785	4.434	4.785	-	-	0	-	0.00%
2020-04-27	0	0.109	0.102	0.109	0.102	0.109	19,000	2,036	0.1072	4.785	4.478	4.785	4.478	4.785	433	4.7040	1.87%
2020-04-24	0	0.107	0.103	0.107	-	-	0	0	-	4.697	4.522	4.697	-	-	0	-	0.00%
2020-04-23	0	0.107	0.104	0.109	0.100	0.110	689,000	70,058	0.1017	4.697	4.565	4.785	4.390	4.829	15,695	4.4636	-2.73%
2020-04-22	0	0.110	0.106	0.117	-	-	0	0	-	4.829	4.653	5.136	-	-	0	-	0.00%
2020-04-21	0	0.110	0.106	0.124	-	-	0	0	-	4.829	4.653	5.443	-	-	0	-	0.00%
2020-04-20	0	0.110	0.110	0.124	0.106	0.120	335,000	36,438	0.1088	4.829	4.829	5.443	4.653	5.268	7,631	4.7748	-8.33%
2020-04-17	0	0.120	0.120	0.125	0.102	0.126	1,254,000	140,147	0.1118	5.268	5.268	5.487	4.478	5.531	28,566	4.9060	16.50%
2020-04-16	0	0.103	0.103	0.138	0.100	0.100	110,000	11,030	0.1003	4.522	4.522	6.058	4.390	4.390	2,506	4.4018	0.98%
2020-04-15	0	0.102	0.097	0.102	0.097	0.102	45,000	4,390	0.0976	4.478	4.258	4.478	4.258	4.478	1,025	4.2825	0.99%
2020-04-14	0	0.101	0.101	0.137	0.100	0.101	727,000	72,766	0.1001	4.434	4.434	6.014	4.390	4.434	16,561	4.3938	-2.88%
2020-04-09	0	0.104	0.095	0.104	0.103	0.105	903,000	91,544	0.1014	4.565	4.170	4.565	4.522	4.609	20,570	4.4503	4.00%
2020-04-08	0	0.100	0.100	0.128	0.099	0.099	302,000	31,548	0.1045	4.390	4.390	5.619	4.346	4.346	6,880	4.5858	1.01%
2020-04-07	0	0.099	0.092	0.100	0.099	0.100	359,000	35,898	0.1000	4.346	4.039	4.390	4.346	4.390	8,178	4.3896	-1.00%
2020-04-06	0	0.100	0.091	0.138	0.091	0.096	51,000	4,752	0.0932	4.390	3.995	6.058	3.995	4.214	1,162	4.0903	1.01%
2020-04-03	0	0.099	0.088	0.099	0.093	0.100	523,000	48,767	0.0932	4.346	3.863	4.346	4.083	4.390	11,914	4.0933	-1.00%
2020-04-02	0	0.100	0.096	0.104	0.095	0.100	697,000	67,377	0.0967	4.390	4.214	4.565	4.170	4.390	15,878	4.2435	-2.91%
2020-04-01	0	0.103	0.094	0.103	0.103	0.103	28,000	2,884	0.1030	4.522	4.126	4.522	4.522	4.522	638	4.5215	0.00%
2020-03-31	0	0.103	0.103	0.130	-	-	0	0	-	4.522	4.522	5.707	-	-	0	-	3.00%
2020-03-30	0	0.100	0.094	0.100	-	-	0	0	-	4.390	4.126	4.390	-	-	0	-	0.00%
2020-03-27	0	0.100	0.095	0.105	0.097	0.105	752,000	77,360	0.1029	4.390	4.170	4.609	4.258	4.609	17,131	4.5159	-4.76%
2020-03-26	0	0.105	0.094	0.105	0.094	0.105	62,000	6,236	0.1006	4.609	4.126	4.609	4.126	4.609	1,412	4.4153	0.00%
2020-03-25	0	0.105	0.094	0.105	0.106	0.112	463,000	50,418	0.1089	4.609	4.126	4.609	4.653	4.917	10,547	4.7802	-0.94%
2020-03-24	0	0.106	0.098	0.106	0.106	0.109	11,000	1,170	0.1064	4.653	4.302	4.653	4.653	4.785	251	4.6692	-0.93%
2020-03-23	0	0.107	0.097	0.107	0.097	0.111	1,000,000	108,104	0.1081	4.697	4.258	4.697	4.258	4.873	22,780	4.7456	-3.60%
2020-03-20	0	0.111	0.102	0.111	0.098	0.120	1,475,000	151,147	0.1025	4.873	4.478	4.873	4.302	5.268	33,601	4.4983	5.71%
2020-03-19	0	0.105	0.098	0.119	0.097	0.120	694,000	69,627	0.1003	4.609	4.302	5.224	4.258	5.268	15,809	4.4042	-5.41%
2020-03-18	0	0.111	0.104	0.111	0.109	0.114	546,000	60,424	0.1107	4.873	4.565	4.873	4.785	5.004	12,438	4.8581	-11.90%
2020-03-17	0	0.126	0.109	0.126	-	-	0	0	-	5.531	4.785	5.531	-	-	0	-	0.00%
2020-03-16	0	0.126	0.109	0.138	0.108	0.138	745,000	83,828	0.1125	5.531	4.785	6.058	4.741	6.058	16,971	4.9394	6.78%
2020-03-13	0	0.118	0.109	0.118	0.111	0.120	311,000	35,181	0.1131	5.180	4.785	5.180	4.873	5.268	7,085	4.9658	-1.67%
2020-03-12	0	0.120	0.113	0.120	0.112	0.121	82,000	9,538	0.1163	5.268	4.960	5.268	4.917	5.312	1,868	5.1061	-0.83%
2020-03-11	0	0.121	0.115	0.121	0.114	0.124	2,651,000	305,549	0.1153	5.312	5.048	5.312	5.004	5.443	60,390	5.0596	-2.42%
2020-03-10	0	0.124	0.121	0.124	0.112	0.126	1,256,000	155,269	0.1236	5.443	5.312	5.443	4.917	5.531	28,612	5.4268	-5.34%
2020-03-09	0	0.131	0.115	0.125	0.125	0.126	441,000	55,155	0.1251	5.751	5.048	5.487	5.487	5.531	10,046	5.4902	-2.24%
2020-03-06	0	0.134	0.127	0.134	0.130	0.134	793,000	103,102	0.1300	5.882	5.575	5.882	5.707	5.882	18,065	5.7074	0.00%
2020-03-05	0	0.134	0.130	0.134	-	-	0	0	-	5.882	5.707	5.882	-	-	0	-	-1.47%
2020-03-04	0	0.136	0.130	0.136	-	-	0	0	-	5.970	5.707	5.970	-	-	0	-	0.00%
2020-03-03	0	0.136	0.130	0.136	-	-	0	0	-	5.970	5.707	5.970	-	-	0	-	0.00%
2020-03-02	0	0.136	0.130	0.136	-	-	0	0	-	5.970	5.707	5.970	-	-	0	-	0.00%
2020-02-28	0	0.136	0.130	0.137	0.130	0.136	120,000	15,630	0.1303	5.970	5.707	6.014	5.707	5.970	2,734	5.7177	0.00%
2020-02-27	0	0.136	0.131	0.136	-	-	0	0	-	5.970	5.751	5.970	-	-	0	-	0.00%
2020-02-26	0	0.136	0.130	0.139	0.131	0.136	32,000	4,250	0.1328	5.970	5.707	6.102	5.751	5.970	729	5.8302	0.00%
2020-02-25	0	0.136	0.130	0.138	0.125	0.136	1,138,000	146,608	0.1288	5.970	5.707	6.058	5.487	5.970	25,924	5.6554	3.82%
2020-02-24	0	0.131	0.126	0.127	0.126	0.133	962,000	122,452	0.1273	5.751	5.531	5.575	5.531	5.838	21,914	5.5877	-1.50%
2020-02-21	0	0.133	0.128	0.133	0.129	0.133	105,000	13,569	0.1292	5.838	5.619	5.838	5.663	5.838	2,392	5.6729	3.10%
2020-02-20	0	0.129	0.129	0.133	0.128	0.133	42,000	5,442	0.1296	5.663	5.663	5.838	5.619	5.838	957	5.6879	-2.27%
2020-02-19	0	0.132	0.129	0.132	-	-	0	0	-	5.795	5.663	5.795	-	-	0	-	-0.75%
2020-02-18	0	0.133	0.129	0.133	-	-	0	0	-	5.838	5.663	5.838	-	-	0	-	-0.75%
2020-02-17	0	0.134	0.128	0.134	0.128	0.134	24,000	3,156	0.1315	5.882	5.619	5.882	5.619	5.882	547	5.7726	1.52%
2020-02-14	0	0.132	0.128	0.134	0.131	0.132	328,000	42,980	0.1310	5.795	5.619	5.882	5.751	5.795	7,472	5.7523	-0.75%
2020-02-13	0	0.133	0.130	0.133	0.130	0.133	545,000	70,886	0.1301	5.838	5.707	5.838	5.707	5.838	12,415	5.7097	0.00%
2020-02-12	0	0.133	0.130	0.135	0.129	0.135	114,000	14,910	0.1308	5.838	5.707	5.926	5.663	5.926	2,597	5.7414	2.31%
2020-02-11	0	0.130	0.130	0.137	0.130	0.135	722,000	94,011	0.1302	5.707	5.707	6.014	5.707	5.926	16,447	5.7159	0.00%
2020-02-10	0	0.130	0.129	0.132	0.130	0.140	1,266,000	165,287	0.1306	5.707	5.663	5.795	5.707	6.146	28,840	5.7313	-4.41%
2020-02-07	0	0.136	0.131	0.136	-	-	0	0	-	5.970	5.751	5.970	-	-	0	-	0.00%
2020-02-06	0	0.136	0.130	0.137	0.135	0.137	485,000	65,595	0.1352	5.970	5.707	6.014	5.926	6.014	11,048	5.9371	3.82%
2020-02-05	0	0.131	0.131	0.135	0.130	0.141	768,000	99,949	0.1301	5.751	5.751	5.926	5.707	6.190	17,495	5.7130	0.77%
2020-02-04	0	0.130	0.130	0.133	0.129	0.137	1,511,000	196,748	0.1302	5.707	5.707	5.838	5.663	6.014	34,421	5.7160	-5.11%
2020-02-03	0	0.137	0.130	0.138	0.131	0.139	112,000	14,762	0.1318	6.014	5.707	6.058	5.751	6.102	2,551	5.7859	3.01%
2020-01-31	0	0.133	0.133	0.139	0.132	0.134	1,305,000	172,956	0.1325	5.838	5.838	6.102	5.795	5.882	29,728	5.8180	-0.75%
2020-01-30	0	0.134	0.131	0.135	0.131	0.135	1,677,000	221,683	0.1322	5.882	5.751	5.926	5.751	5.926	38,202	5.8029	-7.59%
2020-01-29	0	0.145	0.134	0.145	0.134	0.147	1,164,000	156,248	0.1342	6.365	5.882	6.365	5.882	6.453	26,516	5.8926	5.07%
2020-01-24	0	0.138	0.136	0.147	-	-	0	0	-	6.058	5.970	6.453	-	-	0	-	0.00%
2020-01-23	0	0.138	0.137	0.141	0.138	0.145	524,000	72,368	0.1381	6.058	6.014	6.190	6.058	6.365	11,937	6.0626	-1.43%
2020-01-22	0	0.140	0.138	0.140	0.140	0.140	196,000	27,440	0.1400	6.146	6.058	6.146	6.146	6.146	4,465	6.1457	-0.71%
2020-01-21	0	0.141	0.138	0.141	0.138	0.142	74,000	10,315	0.1394	6.190	6.058	6.190	6.058	6.234	1,686	6.1190	1.44%
2020-01-20	0	0.139	0.138	0.140	0.138	0.141	196,000	27,250	0.1390	6.102	6.058	6.146	6.058	6.190	4,465	6.1032	0.00%
2020-01-17	0	0.139	0.136	0.139	0.135	0.141	385,000	53,207	0.1382	6.102	5.970	6.102	5.926	6.190	8,770	6.0667	-0.71%
2020-01-16	0	0.140	0.135	0.140	0.136	0.140	1,405,000	193,010	0.1374	6.146	5.926	6.146	5.970	6.146	32,006	6.0304	1.45%
2020-01-15	0	0.138	0.138	0.140	0.136	0.140	1,460,000	204,045	0.1398	6.058	6.058	6.146	5.970	6.146	33,259	6.1351	-1.43%
2020-01-14	0	0.140	0.137	0.140	0.136	0.140	130,000	17,692	0.1361	6.146	6.014	6.146	5.970	6.146	2,961	5.9742	3.70%
2020-01-13	0	0.135	0.134	0.136	0.135	0.137	277,000	37,794	0.1364	5.926	5.882	5.970	5.926	6.014	6,310	5.9895	-1.46%
2020-01-10	0	0.137	0.134	0.137	0.134	0.137	43,000	5,791	0.1347	6.014	5.882	6.014	5.882	6.014	980	5.9119	1.48%
2020-01-09	0	0.135	0.133	0.135	0.133	0.136	349,000	46,866	0.1343	5.926	5.838	5.926	5.838	5.970	7,950	5.8949	0.00%
2020-01-08	0	0.135	0.133	0.135	0.133	0.135	107,000	14,242	0.1331	5.926	5.838	5.926	5.838	5.926	2,437	5.8430	-0.74%
2020-01-07	0	0.136	0.133	0.136	0.133	0.137	34,000	4,572	0.1345	5.970	5.838	5.970	5.838	6.014	775	5.9030	0.00%
2020-01-06	0	0.136	0.136	0.138	0.133	0.143	420,000	56,076	0.1335	5.970	5.970	6.058	5.838	6.277	9,568	5.8610	-2.16%
2020-01-03	0	0.139	0.134	0.139	0.134	0.140	509,000	71,051	0.1396	6.102	5.882	6.102	5.882	6.146	11,595	6.1277	1.46%
2020-01-02	0	0.137	0.134	0.137	0.135	0.137	326,000	44,124	0.1353	6.014	5.882	6.014	5.926	6.014	7,426	5.9416	-0.72%
2019-12-31	0	0.138	0.133	0.138	0.134	0.143	1,040,000	140,981	0.1356	6.058	5.838	6.058	5.882	6.277	23,691	5.9508	1.47%
2019-12-30	0	0.136	0.134	0.139	0.134	0.138	612,000	83,552	0.1365	5.970	5.882	6.102	5.882	6.058	13,941	5.9931	0.74%
2019-12-27	0	0.135	0.134	0.137	0.135	0.138	358,000	48,589	0.1357	5.926	5.882	6.014	5.926	6.058	8,155	5.9580	-0.74%
2019-12-24	0	0.136	0.133	0.136	-	-	0	0	-	5.970	5.838	5.970	-	-	0	-	-2.16%
2019-12-23	0	0.139	0.136	0.139	0.134	0.140	178,000	23,933	0.1345	6.102	5.970	6.102	5.882	6.146	4,055	5.9023	0.72%
2019-12-20	0	0.138	0.135	0.138	0.134	0.139	1,587,960	215,072	0.1354	6.058	5.926	6.058	5.882	6.102	36,174	5.9455	1.47%
2019-12-19	0	0.136	0.134	0.138	0.133	0.136	273,000	36,528	0.1338	5.970	5.882	6.058	5.838	5.970	6,219	5.8737	1.49%
2019-12-18	0	0.134	0.134	0.137	0.134	0.140	283,000	38,257	0.1352	5.882	5.882	6.014	5.882	6.146	6,447	5.9343	-0.74%
2019-12-17	0	0.135	0.132	0.135	0.131	0.143	461,000	61,534	0.1335	5.926	5.795	5.926	5.751	6.277	10,502	5.8595	2.27%
2019-12-16	0	0.132	0.132	0.136	0.132	0.136	119,000	15,725	0.1321	5.795	5.795	5.970	5.795	5.970	2,711	5.8008	-3.65%
2019-12-13	0	0.137	0.136	0.143	0.131	0.137	1,208,000	161,549	0.1337	6.014	5.970	6.277	5.751	6.014	27,518	5.8706	0.00%
2019-12-12	0	0.137	0.130	0.137	0.130	0.138	278,000	36,442	0.1311	6.014	5.707	6.014	5.707	6.058	6,333	5.7544	-0.72%
2019-12-11	0	0.138	0.130	0.138	-	-	0	0	-	6.058	5.707	6.058	-	-	0	-	-2.13%
2019-12-10	0	0.141	0.130	0.142	0.141	0.142	227,000	32,078	0.1413	6.190	5.707	6.234	6.190	6.234	5,171	6.2034	-0.70%
2019-12-09	0	0.142	0.133	0.143	0.133	0.142	61,000	8,146	0.1335	6.234	5.838	6.277	5.838	6.234	1,390	5.8622	5.19%
2019-12-06	0	0.135	0.132	0.135	0.135	0.135	18,000	2,430	0.1350	5.926	5.795	5.926	5.926	5.926	410	5.9262	0.00%
2019-12-05	0	0.135	0.134	0.135	0.135	0.141	33,000	4,461	0.1352	5.926	5.882	5.926	5.926	6.190	752	5.9342	0.75%
2019-12-04	0	0.134	0.132	0.135	0.130	0.136	936,000	122,602	0.1310	5.882	5.795	5.926	5.707	5.970	21,322	5.7500	0.75%
2019-12-03	0	0.133	0.133	0.145	0.132	0.140	408,000	56,113	0.1375	5.838	5.838	6.365	5.795	6.146	9,294	6.0374	-4.32%
2019-12-02	0	0.139	0.131	0.148	-	-	0	0	-	6.102	5.751	6.497	-	-	0	-	0.00%
2019-11-29	0	0.139	0.134	0.145	0.133	0.139	54,000	7,206	0.1334	6.102	5.882	6.365	5.838	6.102	1,230	5.8580	-0.71%
2019-11-28	0	0.140	0.133	0.142	0.133	0.140	71,000	9,460	0.1332	6.146	5.838	6.234	5.838	6.146	1,617	5.8490	4.48%
2019-11-27	0	0.134	0.133	0.147	0.132	0.145	12,896	1,729	0.1341	5.882	5.838	6.453	5.795	6.365	294	5.8855	-2.90%
2019-11-26	0	0.138	0.138	0.142	0.134	0.138	226,000	30,972	0.1370	6.058	6.058	6.234	5.882	6.058	5,148	6.0160	2.22%
2019-11-25	0	0.135	0.135	0.142	-	-	0	0	-	5.926	5.926	6.234	-	-	0	-	0.00%
2019-11-22	0	0.135	0.135	0.142	0.134	0.143	505,000	67,718	0.1341	5.926	5.926	6.234	5.882	6.277	11,504	5.8865	0.00%
2019-11-21	0	0.135	0.135	0.139	0.134	0.139	623,000	83,617	0.1342	5.926	5.926	6.102	5.882	6.102	14,192	5.8919	-3.57%
2019-11-20	0	0.140	0.139	0.140	0.133	0.140	1,416,000	190,749	0.1347	6.146	6.102	6.146	5.838	6.146	32,257	5.9135	-0.71%
2019-11-19	0	0.141	0.139	0.141	0.138	0.141	1,002,000	138,742	0.1385	6.190	6.102	6.190	6.058	6.190	22,826	6.0784	-1.40%
2019-11-18	0	0.143	0.140	0.145	-	-	0	0	-	6.277	6.146	6.365	-	-	0	-	0.00%
2019-11-15	0	0.143	0.138	0.148	0.137	0.150	622,000	87,285	0.1403	6.277	6.058	6.497	6.014	6.585	14,169	6.1602	-4.67%
2019-11-14	0	0.150	0.146	0.158	-	-	0	0	-	6.585	6.409	6.936	-	-	0	-	0.00%
2019-11-13	0	0.150	0.139	0.153	-	-	0	0	-	6.585	6.102	6.716	-	-	0	-	0.00%
2019-11-12	0	0.150	0.142	0.155	0.145	0.150	302,000	43,800	0.1450	6.585	6.234	6.804	6.365	6.585	6,880	6.3667	1.35%
2019-11-11	0	0.148	0.142	0.157	-	-	0	0	-	6.497	6.234	6.892	-	-	0	-	0.00%
2019-11-08	0	0.148	0.145	0.150	0.148	0.148	200,000	29,600	0.1480	6.497	6.365	6.585	6.497	6.497	4,556	6.4969	0.00%
2019-11-07	0	0.148	0.143	0.152	0.145	0.152	52,000	7,671	0.1475	6.497	6.277	6.673	6.365	6.673	1,185	6.4758	-3.90%
2019-11-06	0	0.154	0.148	0.155	0.149	0.155	303,000	45,773	0.1511	6.760	6.497	6.804	6.541	6.804	6,902	6.6315	2.67%
2019-11-05	0	0.150	0.146	0.150	0.147	0.150	4,000	594	0.1485	6.585	6.409	6.585	6.453	6.585	91	6.5189	0.00%
2019-11-04	0	0.150	0.143	0.157	-	-	0	0	-	6.585	6.277	6.892	-	-	0	-	0.00%
2019-11-01	0	0.150	0.143	0.150	-	-	0	0	-	6.585	6.277	6.585	-	-	0	-	0.00%
2019-10-31	0	0.150	0.141	0.150	-	-	0	0	-	6.585	6.190	6.585	-	-	0	-	-4.46%
2019-10-30	0	0.157	0.142	0.158	0.150	0.157	102,000	15,347	0.1505	6.892	6.234	6.936	6.585	6.892	2,324	6.6049	4.67%
2019-10-29	0	0.150	0.146	0.150	0.150	0.155	1,204,000	185,136	0.1538	6.585	6.409	6.585	6.585	6.804	27,427	6.7501	0.00%
2019-10-28	0	0.150	0.146	0.155	0.145	0.150	190,000	27,840	0.1465	6.585	6.409	6.804	6.365	6.585	4,328	6.4322	0.00%
2019-10-25	0	0.150	0.139	0.150	-	-	0	0	-	6.585	6.102	6.585	-	-	0	-	-3.23%
2019-10-24	0	0.155	0.137	0.155	-	-	0	0	-	6.804	6.014	6.804	-	-	0	-	0.00%
2019-10-23	0	0.155	0.139	0.155	-	-	0	0	-	6.804	6.102	6.804	-	-	0	-	0.00%
2019-10-22	0	0.155	0.138	0.156	0.155	0.156	100,000	15,599	0.1560	6.804	6.058	6.848	6.804	6.848	2,278	6.8477	-0.64%
2019-10-21	0	0.156	0.139	0.156	0.152	0.160	595,000	92,691	0.1558	6.848	6.102	6.848	6.673	7.024	13,554	6.8386	2.63%
2019-10-18	0	0.152	0.138	0.152	0.151	0.156	185,000	28,471	0.1539	6.673	6.058	6.673	6.629	6.848	4,214	6.7558	0.66%
2019-10-17	0	0.151	0.143	0.151	0.139	0.158	1,640,000	238,455	0.1454	6.629	6.277	6.629	6.102	6.936	37,359	6.3828	11.03%
2019-10-16	0	0.136	0.133	0.139	-	-	0	0	-	5.970	5.838	6.102	-	-	0	-	0.00%
2019-10-15	0	0.136	0.133	0.139	0.132	0.139	489,000	65,444	0.1338	5.970	5.838	6.102	5.795	6.102	11,139	5.8750	-3.55%
2019-10-14	0	0.141	0.135	0.141	0.132	0.141	252,000	33,802	0.1341	6.190	5.926	6.190	5.795	6.190	5,741	5.8883	5.22%
2019-10-11	0	0.134	0.131	0.134	-	-	0	0	-	5.882	5.751	5.882	-	-	0	-	-1.47%
2019-10-10	0	0.136	0.136	0.138	0.135	0.136	252,000	34,040	0.1351	5.970	5.970	6.058	5.926	5.970	5,741	5.9297	3.82%
2019-10-09	0	0.131	0.131	0.134	0.130	0.135	628,000	83,064	0.1323	5.751	5.751	5.882	5.707	5.926	14,306	5.8063	-5.07%
2019-10-08	0	0.138	0.133	0.138	0.135	0.142	305,000	42,724	0.1401	6.058	5.838	6.058	5.926	6.234	6,948	6.1492	4.55%
2019-10-04	0	0.132	0.132	0.136	0.131	0.137	3,558,000	470,472	0.1322	5.795	5.795	5.970	5.751	6.014	81,051	5.8046	-3.65%
2019-10-03	0	0.137	0.130	0.137	-	-	0	0	-	6.014	5.707	6.014	-	-	0	-	-0.72%
2019-10-02	0	0.138	0.138	0.139	-	-	0	0	-	6.058	6.058	6.102	-	-	0	-	2.99%
2019-09-30	0	0.134	0.132	0.134	0.131	0.143	2,783,000	371,307	0.1334	5.882	5.795	5.882	5.751	6.277	63,397	5.8569	-2.19%
2019-09-27	0	0.137	0.135	0.137	0.132	0.142	1,074,000	147,824	0.1376	6.014	5.926	6.014	5.795	6.234	24,466	6.0421	-0.72%
2019-09-26	0	0.138	0.132	0.144	0.132	0.138	202,000	26,676	0.1321	6.058	5.795	6.321	5.795	6.058	4,602	5.7972	2.22%
2019-09-25	0	0.135	0.135	0.145	0.134	0.145	1,332,000	179,542	0.1348	5.926	5.926	6.365	5.882	6.365	30,343	5.9171	-6.90%
2019-09-24	0	0.145	0.135	0.145	-	-	0	0	-	6.365	5.926	6.365	-	-	0	-	0.00%
2019-09-23	0	0.145	0.138	0.145	0.138	0.145	609,000	84,681	0.1390	6.365	6.058	6.365	6.058	6.365	13,873	6.1040	0.00%
2019-09-20	0	0.145	0.138	0.145	0.139	0.145	11,000	1,535	0.1395	6.365	6.058	6.365	6.102	6.365	251	6.1258	5.84%
2019-09-19	0	0.137	0.136	0.153	0.137	0.145	419,000	60,435	0.1442	6.014	5.970	6.716	6.014	6.365	9,545	6.3317	-4.86%
2019-09-18	0	0.144	0.136	0.144	0.137	0.144	82,000	11,248	0.1372	6.321	5.970	6.321	6.014	6.321	1,868	6.0215	-0.69%
2019-09-17	0	0.145	0.136	0.145	0.144	0.148	305,000	44,050	0.1444	6.365	5.970	6.365	6.321	6.497	6,948	6.3400	3.57%
2019-09-16	0	0.140	0.136	0.148	-	-	0	0	-	6.146	5.970	6.497	-	-	0	-	0.00%
2019-09-13	0	0.140	0.137	0.143	0.135	0.140	206,000	28,835	0.1400	6.146	6.014	6.277	5.926	6.146	4,693	6.1447	0.00%
2019-09-12	0	0.140	0.136	0.143	0.140	0.145	139,000	19,470	0.1401	6.146	5.970	6.277	6.146	6.365	3,166	6.1489	0.00%
2019-09-11	0	0.140	0.133	0.147	0.140	0.140	7,000	980	0.1400	6.146	5.838	6.453	6.146	6.146	159	6.1457	0.00%
2019-09-10	0	0.140	0.134	0.147	0.140	0.140	26,000	3,640	0.1400	6.146	5.882	6.453	6.146	6.146	592	6.1457	0.00%
2019-09-09	0	0.140	0.138	0.140	0.138	0.140	9,000	1,246	0.1384	6.146	6.058	6.146	6.058	6.146	205	6.0774	-0.71%
2019-09-06	0	0.141	0.138	0.141	0.138	0.141	8,000	1,107	0.1384	6.190	6.058	6.190	6.058	6.190	182	6.0744	2.17%
2019-09-05	0	0.138	0.137	0.142	0.138	0.142	284,000	39,358	0.1386	6.058	6.014	6.234	6.058	6.234	6,470	6.0836	-2.82%
2019-09-04	0	0.142	0.137	0.142	0.138	0.142	8,000	1,108	0.1385	6.234	6.014	6.234	6.058	6.234	182	6.0799	-0.70%
2019-09-03	0	0.143	0.137	0.144	0.137	0.143	9,000	1,245	0.1383	6.277	6.014	6.321	6.014	6.277	205	6.0726	-2.05%
2019-09-02	0	0.146	0.137	0.146	0.137	0.147	12,000	1,694	0.1412	6.409	6.014	6.409	6.014	6.453	273	6.1969	2.10%
2019-08-30	0	0.143	0.143	0.149	-	-	0	0	-	6.277	6.277	6.541	-	-	0	-	0.00%
2019-08-29	0	0.143	0.136	0.144	0.135	0.143	322,000	45,818	0.1423	6.277	5.970	6.321	5.926	6.277	7,335	6.2463	5.93%
2019-08-28	0	0.135	0.135	0.141	0.135	0.147	511,000	69,331	0.1357	5.926	5.926	6.190	5.926	6.453	11,641	5.9560	0.00%
2019-08-27	0	0.135	0.135	0.146	0.134	0.146	693,000	95,420	0.1377	5.926	5.926	6.409	5.882	6.409	15,787	6.0444	-4.93%
2019-08-26	0	0.142	0.135	0.142	0.134	0.149	375,000	50,576	0.1349	6.234	5.926	6.234	5.882	6.541	8,543	5.9205	1.43%
2019-08-23	0	0.140	0.140	0.146	0.139	0.159	271,000	39,003	0.1439	6.146	6.146	6.409	6.102	6.980	6,173	6.3179	-7.89%
2019-08-22	0	0.152	0.135	0.155	-	-	0	0	-	6.673	5.926	6.804	-	-	0	-	0.00%
2019-08-21	0	0.152	0.136	0.152	0.136	0.153	430,000	59,819	0.1391	6.673	5.970	6.673	5.970	6.716	9,795	6.1068	9.35%
2019-08-20	0	0.139	0.135	0.154	0.136	0.140	261,000	36,233	0.1388	6.102	5.926	6.760	5.970	6.146	5,946	6.0941	1.46%
2019-08-19	0	0.137	0.137	0.138	0.137	0.149	511,000	70,543	0.1380	6.014	6.014	6.058	6.014	6.541	11,641	6.0601	0.00%
2019-08-16	0	0.137	0.137	0.141	0.135	0.135	30,614	4,171	0.1362	6.014	6.014	6.190	5.926	5.926	697	5.9809	-4.20%
2019-08-15	0	0.143	0.137	0.143	0.135	0.147	375,000	51,220	0.1366	6.277	6.014	6.277	5.926	6.453	8,543	5.9959	5.93%
2019-08-14	0	0.135	0.135	0.150	0.131	0.131	7,000	917	0.1310	5.926	5.926	6.585	5.751	5.751	159	5.7506	-11.18%
2019-08-13	0	0.152	0.140	0.152	0.152	0.153	5,000	763	0.1526	6.673	6.146	6.673	6.673	6.716	114	6.6988	7.04%
2019-08-12	0	0.142	0.135	0.145	0.145	0.145	44,000	6,380	0.1450	6.234	5.926	6.365	6.365	6.365	1,002	6.3652	-2.07%
2019-08-09	0	0.145	0.134	0.145	0.136	0.145	502,000	69,290	0.1380	6.365	5.882	6.365	5.970	6.365	11,436	6.0592	6.62%
2019-08-08	0	0.136	0.136	0.144	0.135	0.138	370,000	50,310	0.1360	5.970	5.970	6.321	5.926	6.058	8,429	5.9690	-4.23%
2019-08-07	0	0.142	0.135	0.142	0.134	0.144	158,000	21,520	0.1362	6.234	5.926	6.234	5.882	6.321	3,599	5.9790	2.16%
2019-08-06	0	0.139	0.135	0.141	0.135	0.146	160,000	21,982	0.1374	6.102	5.926	6.190	5.926	6.409	3,645	6.0310	-6.71%
2019-08-05	0	0.149	0.139	0.155	-	-	0	0	-	6.541	6.102	6.804	-	-	0	-	0.00%
2019-08-02	0	0.149	0.143	0.151	0.143	0.153	146,000	20,928	0.1433	6.541	6.277	6.629	6.277	6.716	3,326	6.2925	-3.87%
2019-08-01	0	0.155	0.146	0.155	0.145	0.161	296,000	43,218	0.1460	6.804	6.409	6.804	6.365	7.068	6,743	6.4094	-0.64%
2019-07-31	0	0.156	0.145	0.163	-	-	0	0	-	6.848	6.365	7.155	-	-	0	-	0.00%
2019-07-30	0	0.156	0.146	0.156	0.154	0.156	47,000	7,264	0.1546	6.848	6.409	6.848	6.760	6.848	1,071	6.7846	4.00%
2019-07-29	0	0.150	0.145	0.150	0.147	0.154	115,000	17,004	0.1479	6.585	6.365	6.585	6.453	6.760	2,620	6.4908	-3.23%
2019-07-26	0	0.155	0.146	0.155	0.146	0.156	75,000	11,176	0.1490	6.804	6.409	6.804	6.409	6.848	1,709	6.5414	-0.64%
2019-07-25	0	0.156	0.146	0.156	0.145	0.159	310,000	45,366	0.1463	6.848	6.409	6.848	6.365	6.980	7,062	6.4241	-0.64%
2019-07-24	0	0.157	0.142	0.157	-	-	0	0	-	6.892	6.234	6.892	-	-	0	-	-1.26%
2019-07-23	0	0.159	0.149	0.159	0.150	0.159	340,000	51,752	0.1522	6.980	6.541	6.980	6.585	6.980	7,745	6.6818	3.92%
2019-07-22	0	0.153	0.153	0.161	0.152	0.165	715,000	114,371	0.1600	6.716	6.716	7.068	6.673	7.243	16,288	7.0219	-6.71%
2019-07-19	0	0.164	0.164	0.166	0.156	0.164	4,298,000	685,820	0.1596	7.199	7.199	7.287	6.848	7.199	97,909	7.0047	3.14%
2019-07-18	0	0.159	0.158	0.160	0.154	0.159	4,187,000	661,268	0.1579	6.980	6.936	7.024	6.760	6.980	95,380	6.9330	0.63%
2019-07-17	0	0.158	0.157	0.158	0.154	0.161	2,443,000	384,377	0.1573	6.936	6.892	6.936	6.760	7.068	55,652	6.9068	0.64%
2019-07-16	0	0.157	0.155	0.160	0.155	0.160	1,509,000	236,809	0.1569	6.892	6.804	7.024	6.804	7.024	34,375	6.8890	-0.63%
2019-07-15	0	0.158	0.152	0.158	0.151	0.158	3,379,000	523,671	0.1550	6.936	6.673	6.936	6.629	6.936	76,974	6.8032	3.95%
2019-07-12	0	0.152	0.150	0.153	0.148	0.152	8,211,000	1,230,758	0.1499	6.673	6.585	6.716	6.497	6.673	187,047	6.5799	1.33%
2019-07-11	0	0.150	0.149	0.150	0.148	0.153	7,273,000	1,090,413	0.1499	6.585	6.541	6.585	6.497	6.716	165,679	6.5815	-1.32%
2019-07-10	0	0.152	0.147	0.152	0.147	0.158	1,699,000	260,034	0.1531	6.673	6.453	6.673	6.453	6.936	38,703	6.7187	-1.94%
2019-07-09	0	0.155	0.154	0.155	0.145	0.155	5,735,000	864,187	0.1507	6.804	6.760	6.804	6.365	6.804	130,644	6.6148	7.64%
2019-07-08	0	0.144	0.142	0.148	0.136	0.145	1,967,000	280,311	0.1425	6.321	6.234	6.497	5.970	6.365	44,808	6.2558	5.88%
2019-07-05	0	0.136	0.133	0.136	0.132	0.136	539,000	71,414	0.1325	5.970	5.838	5.970	5.795	5.970	12,278	5.8162	3.03%
2019-07-04	0	0.132	0.132	0.136	0.130	0.133	1,256,000	164,299	0.1308	5.795	5.795	5.970	5.707	5.838	28,612	5.7424	1.54%
2019-07-03	0	0.130	0.130	0.131	0.128	0.132	1,636,000	212,961	0.1302	5.707	5.707	5.751	5.619	5.795	37,268	5.7143	-5.11%
2019-07-02	0	0.137	0.131	0.137	0.130	0.137	517,000	69,332	0.1341	6.014	5.751	6.014	5.707	6.014	11,777	5.8869	3.01%
2019-06-28	0	0.133	0.129	0.133	0.130	0.134	216,000	28,137	0.1303	5.838	5.663	5.838	5.707	5.882	4,920	5.7183	-2.21%
2019-06-27	0	0.136	0.129	0.136	0.129	0.138	281,000	36,629	0.1304	5.970	5.663	5.970	5.663	6.058	6,401	5.7222	-1.45%
2019-06-26	0	0.138	0.133	0.139	0.133	0.140	27,000	3,698	0.1370	6.058	5.838	6.102	5.838	6.146	615	6.0124	1.47%
2019-06-25	0	0.136	0.130	0.137	0.130	0.137	125,000	16,405	0.1312	5.970	5.707	6.014	5.707	6.014	2,848	5.7612	5.43%
2019-06-24	0	0.129	0.129	0.136	0.129	0.135	841,000	109,179	0.1298	5.663	5.663	5.970	5.663	5.926	19,158	5.6989	-2.27%
2019-06-21	0	0.132	0.128	0.135	0.131	0.137	1,382,000	181,853	0.1316	5.795	5.619	5.926	5.751	6.014	31,482	5.7764	1.54%
2019-06-20	0	0.130	0.130	0.134	0.129	0.132	141,000	18,523	0.1314	5.707	5.707	5.882	5.663	5.795	3,212	5.7668	-0.76%
2019-06-19	0	0.131	0.129	0.131	0.131	0.133	102,000	13,364	0.1310	5.751	5.663	5.751	5.751	5.838	2,324	5.7515	0.00%
2019-06-18	0	0.131	0.131	0.133	0.131	0.131	20,000	2,620	0.1310	5.751	5.751	5.838	5.751	5.751	456	5.7506	0.00%
2019-06-17	0	0.131	0.130	0.135	0.131	0.136	357,000	47,424	0.1328	5.751	5.707	5.926	5.751	5.970	8,132	5.8314	0.00%
2019-06-14	0	0.131	0.130	0.132	0.129	0.133	803,000	104,653	0.1303	5.751	5.707	5.795	5.663	5.838	18,292	5.7211	0.00%
2019-06-13	0	0.131	0.129	0.132	0.130	0.132	719,000	93,514	0.1301	5.751	5.663	5.795	5.707	5.795	16,379	5.7094	-1.50%
2019-06-12	0	0.133	0.130	0.138	0.130	0.135	1,368,000	178,986	0.1308	5.838	5.707	6.058	5.707	5.926	31,163	5.7435	-5.00%
2019-06-11	0	0.140	0.131	0.140	0.136	0.147	211,000	29,113	0.1380	6.146	5.751	6.146	5.970	6.453	4,807	6.0569	0.00%
2019-06-10	0	0.140	0.130	0.145	0.145	0.145	1,000	145	0.1450	6.146	5.707	6.365	6.365	6.365	23	6.3652	0.00%
2019-06-06	0	0.140	0.131	0.140	0.140	0.140	199,000	27,866	0.1400	6.146	5.751	6.146	6.146	6.146	4,533	6.1471	0.00%
2019-06-05	0	0.140	0.133	0.140	0.133	0.143	5,000	683	0.1366	6.146	5.838	6.146	5.838	6.277	114	5.9965	4.48%
2019-06-04	0	0.134	0.134	0.146	0.132	0.132	30,000	3,960	0.1320	5.882	5.882	6.409	5.795	5.795	683	5.7945	-8.84%
2019-06-03	0	0.147	0.135	0.147	0.145	0.147	70,000	10,154	0.1451	6.453	5.926	6.453	6.365	6.453	1,595	6.3677	1.38%
2019-05-31	0	0.145	0.127	0.145	-	-	0	0	-	6.365	5.575	6.365	-	-	0	-	0.00%
2019-05-30	0	0.145	0.133	0.145	0.133	0.145	404,000	53,780	0.1331	6.365	5.838	6.365	5.838	6.365	9,203	5.8437	0.00%
2019-05-29	0	0.145	0.134	0.145	0.136	0.145	68,000	9,275	0.1364	6.365	5.882	6.365	5.970	6.365	1,549	5.9876	6.62%
2019-05-28	0	0.136	0.132	0.140	0.135	0.140	488,000	66,174	0.1356	5.970	5.795	6.146	5.926	6.146	11,117	5.9527	-2.86%
2019-05-27	0	0.140	0.138	0.146	0.138	0.140	92,000	12,704	0.1381	6.146	6.058	6.409	6.058	6.146	2,096	6.0618	-0.71%
2019-05-24	0	0.141	0.136	0.145	0.136	0.143	202,000	27,514	0.1362	6.190	5.970	6.365	5.970	6.277	4,602	5.9793	-2.76%
2019-05-23	0	0.145	0.138	0.145	0.139	0.145	12,000	1,704	0.1420	6.365	6.058	6.365	6.102	6.365	273	6.2335	1.40%
2019-05-22	0	0.143	0.138	0.143	-	-	0	0	-	6.277	6.058	6.277	-	-	0	-	0.00%
2019-05-21	0	0.143	0.137	0.144	0.137	0.144	129,000	17,720	0.1374	6.277	6.014	6.321	6.014	6.321	2,939	6.0300	-0.69%
2019-05-20	0	0.144	0.137	0.150	0.138	0.144	37,000	5,142	0.1390	6.321	6.014	6.585	6.058	6.321	843	6.1006	2.13%
2019-05-17	0	0.141	0.140	0.150	0.140	0.143	438,000	61,769	0.1410	6.190	6.146	6.585	6.146	6.277	9,978	6.1907	-4.08%
2019-05-16	0	0.147	0.140	0.150	-	-	0	0	-	6.453	6.146	6.585	-	-	0	-	0.00%
2019-05-15	0	0.147	0.141	0.147	0.145	0.153	306,000	44,386	0.1451	6.453	6.190	6.453	6.365	6.716	6,971	6.3675	4.26%
2019-05-14	0	0.141	0.141	0.145	0.141	0.145	210,000	29,844	0.1421	6.190	6.190	6.365	6.190	6.365	4,784	6.2385	-6.00%
2019-05-10	0	0.150	0.144	0.150	0.144	0.150	106,000	15,343	0.1447	6.585	6.321	6.585	6.321	6.585	2,415	6.3540	0.67%
2019-05-09	0	0.149	0.143	0.149	0.142	0.154	1,731,000	249,323	0.1440	6.541	6.277	6.541	6.234	6.760	39,432	6.3228	0.68%
2019-05-08	0	0.148	0.143	0.149	0.143	0.150	429,000	63,323	0.1476	6.497	6.277	6.541	6.277	6.585	9,773	6.4796	2.07%
2019-05-07	0	0.145	0.144	0.159	0.145	0.149	631,000	92,495	0.1466	6.365	6.321	6.980	6.365	6.541	14,374	6.4348	-3.33%
2019-05-06	0	0.150	0.146	0.150	0.146	0.159	798,000	117,135	0.1468	6.585	6.409	6.585	6.409	6.980	18,178	6.4436	-1.32%
2019-05-03	0	0.152	0.152	0.159	0.151	0.158	615,000	93,177	0.1515	6.673	6.673	6.980	6.629	6.936	14,010	6.6509	-1.94%
2019-05-02	0	0.155	0.150	0.155	0.150	0.160	2,537,000	387,455	0.1527	6.804	6.585	6.804	6.585	7.024	57,793	6.7042	-2.52%
2019-04-30	0	0.159	0.153	0.160	0.159	0.160	13,000	2,079	0.1599	6.980	6.716	7.024	6.980	7.024	296	7.0203	4.61%
2019-04-29	0	0.152	0.152	0.159	0.141	0.150	86,000	12,180	0.1416	6.673	6.673	6.980	6.190	6.585	1,959	6.2172	-4.40%
2019-04-26	0	0.159	0.156	0.159	0.160	0.163	62,000	9,923	0.1600	6.980	6.848	6.980	7.024	7.155	1,412	7.0258	-0.63%
2019-04-25	0	0.160	0.155	0.160	0.156	0.160	49,000	7,660	0.1563	7.024	6.804	7.024	6.848	7.024	1,116	6.8624	4.58%
2019-04-24	0	0.153	0.153	0.164	0.153	0.157	100,000	15,560	0.1556	6.716	6.716	7.199	6.716	6.892	2,278	6.8305	-7.27%
2019-04-23	0	0.165	0.160	0.165	0.154	0.165	464,000	72,803	0.1569	7.243	7.024	7.243	6.760	7.243	10,570	6.8877	1.23%
2019-04-18	0	0.163	0.156	0.165	0.156	0.163	106,000	16,578	0.1564	7.155	6.848	7.243	6.848	7.155	2,415	6.8655	-1.21%
2019-04-17	0	0.165	0.161	0.165	0.155	0.168	2,046,000	327,916	0.1603	7.243	7.068	7.243	6.804	7.375	46,608	7.0356	3.13%
2019-04-16	0	0.160	0.156	0.165	0.160	0.165	1,735,000	277,875	0.1602	7.024	6.848	7.243	7.024	7.243	39,523	7.0307	-3.61%
2019-04-15	0	0.166	0.163	0.167	0.160	0.171	16,000	2,608	0.1630	7.287	7.155	7.331	7.024	7.507	364	7.1554	1.84%
2019-04-12	0	0.163	0.160	0.163	0.160	0.168	473,000	76,240	0.1612	7.155	7.024	7.155	7.024	7.375	10,775	7.0757	-2.40%
2019-04-11	0	0.167	0.160	0.167	0.167	0.167	12,000	2,004	0.1670	7.331	7.024	7.331	7.331	7.331	273	7.3310	0.60%
2019-04-10	0	0.166	0.161	0.166	0.162	0.167	529,000	87,511	0.1654	7.287	7.068	7.287	7.111	7.331	12,051	7.2619	2.47%
2019-04-09	0	0.162	0.160	0.164	0.160	0.167	473,000	77,734	0.1643	7.111	7.024	7.199	7.024	7.331	10,775	7.2143	-4.71%
2019-04-08	0	0.170	0.159	0.170	0.157	0.172	362,000	58,033	0.1603	7.463	6.980	7.463	6.892	7.550	8,246	7.0374	0.59%
2019-04-04	0	0.169	0.163	0.169	0.165	0.174	691,000	116,515	0.1686	7.419	7.155	7.419	7.243	7.638	15,741	7.4020	0.60%
2019-04-03	0	0.168	0.164	0.168	0.164	0.170	509,000	84,722	0.1664	7.375	7.199	7.375	7.199	7.463	11,595	7.3067	2.44%
2019-04-02	0	0.164	0.162	0.168	0.159	0.170	3,250,000	541,755	0.1667	7.199	7.111	7.375	6.980	7.463	74,035	7.3175	0.61%
2019-04-01	0	0.163	0.163	0.164	0.156	0.164	825,000	131,418	0.1593	7.155	7.155	7.199	6.848	7.199	18,794	6.9927	5.16%
2019-03-29	0	0.155	0.152	0.158	0.151	0.165	1,359,000	219,370	0.1614	6.804	6.673	6.936	6.629	7.243	30,958	7.0860	-6.06%
2019-03-28	0	0.165	0.151	0.165	0.151	0.167	63,000	9,622	0.1527	7.243	6.629	7.243	6.629	7.331	1,435	6.7046	5.10%
2019-03-27	0	0.157	0.150	0.157	0.157	0.158	441,000	69,239	0.1570	6.892	6.585	6.892	6.892	6.936	10,046	6.8922	6.80%
2019-03-26	0	0.147	0.146	0.157	0.147	0.160	385,500	60,187	0.1561	6.453	6.409	6.892	6.453	7.024	8,782	6.8537	-3.29%
2019-03-25	0	0.152	0.147	0.152	0.141	0.152	669,000	96,669	0.1445	6.673	6.453	6.673	6.190	6.673	15,240	6.3432	-2.56%
2019-03-22	0	0.156	0.156	0.157	0.155	0.160	788,000	123,627	0.1569	6.848	6.848	6.892	6.804	7.024	17,951	6.8870	-1.27%
2019-03-21	0	0.158	0.158	0.161	0.154	0.161	349,000	54,677	0.1567	6.936	6.936	7.068	6.760	7.068	7,950	6.8774	-5.95%
2019-03-20	0	0.168	0.161	0.168	0.161	0.168	86,000	13,909	0.1617	7.375	7.068	7.375	7.068	7.375	1,959	7.0997	4.35%
2019-03-19	0	0.161	0.158	0.170	-	-	0	0	-	7.068	6.936	7.463	-	-	0	-	0.00%
2019-03-18	0	0.161	0.152	0.161	-	-	0	0	-	7.068	6.673	7.068	-	-	0	-	-1.83%
2019-03-15	0	0.164	0.160	0.164	0.156	0.167	192,000	30,469	0.1587	7.199	7.024	7.199	6.848	7.331	4,374	6.9663	0.61%
2019-03-14	0	0.163	0.157	0.164	0.158	0.165	128,000	20,306	0.1586	7.155	6.892	7.199	6.936	7.243	2,916	6.9640	-1.81%
2019-03-13	0	0.166	0.160	0.166	0.166	0.170	28,000	4,712	0.1683	7.287	7.024	7.287	7.287	7.463	638	7.3874	5.06%
2019-03-12	0	0.158	0.152	0.158	0.152	0.158	123,000	18,834	0.1531	6.936	6.673	6.936	6.673	6.936	2,802	6.7218	-4.82%
2019-03-11	0	0.166	0.160	0.168	0.160	0.168	1,067,000	171,792	0.1610	7.287	7.024	7.375	7.024	7.375	24,306	7.0678	3.75%
2019-03-08	0	0.160	0.155	0.165	0.154	0.160	1,205,000	186,696	0.1549	7.024	6.804	7.243	6.760	7.024	27,450	6.8013	-6.43%
2019-03-07	0	0.171	0.163	0.171	0.163	0.171	216,000	35,480	0.1643	7.507	7.155	7.507	7.155	7.507	4,920	7.2107	0.00%
2019-03-06	0	0.171	0.163	0.171	0.162	0.171	589,000	99,951	0.1697	7.507	7.155	7.507	7.111	7.507	13,417	7.4493	0.00%
2019-03-05	0	0.171	0.161	0.171	-	-	0	0	-	7.507	7.068	7.507	-	-	0	-	0.00%
2019-03-04	0	0.171	0.165	0.171	0.163	0.175	716,000	121,754	0.1700	7.507	7.243	7.507	7.155	7.682	16,311	7.4648	-0.58%
2019-03-01	0	0.172	0.164	0.172	0.172	0.172	164,000	28,208	0.1720	7.550	7.199	7.550	7.550	7.550	3,736	7.5505	0.58%
2019-02-28	0	0.171	0.165	0.171	0.165	0.173	1,067,000	180,766	0.1694	7.507	7.243	7.507	7.243	7.594	24,306	7.4370	-0.58%
2019-02-27	0	0.172	0.166	0.172	0.168	0.176	540,000	91,505	0.1695	7.550	7.287	7.550	7.375	7.726	12,301	7.4387	1.78%
2019-02-26	0	0.169	0.165	0.169	0.160	0.169	444,000	73,135	0.1647	7.419	7.243	7.419	7.024	7.419	10,114	7.2308	-0.59%
2019-02-25	0	0.170	0.168	0.170	0.165	0.181	2,777,000	477,233	0.1719	7.463	7.375	7.463	7.243	7.946	63,260	7.5440	3.03%
2019-02-22	0	0.165	0.160	0.165	0.156	0.168	1,988,000	324,356	0.1632	7.243	7.024	7.243	6.848	7.375	45,287	7.1623	1.85%
2019-02-21	0	0.162	0.158	0.162	0.157	0.167	1,749,000	277,525	0.1587	7.111	6.936	7.111	6.892	7.331	39,842	6.9656	2.53%
2019-02-20	0	0.158	0.157	0.159	0.156	0.163	3,438,000	542,095	0.1577	6.936	6.892	6.980	6.848	7.155	78,318	6.9217	1.28%
2019-02-19	0	0.156	0.156	0.161	0.156	0.170	1,467,000	236,387	0.1611	6.848	6.848	7.068	6.848	7.463	33,418	7.0736	-7.69%
2019-02-18	0	0.169	0.166	0.169	0.159	0.169	3,453,000	568,846	0.1647	7.419	7.287	7.419	6.980	7.419	78,659	7.2318	5.63%
2019-02-15	0	0.160	0.160	0.162	0.154	0.168	5,458,000	884,217	0.1620	7.024	7.024	7.111	6.760	7.375	124,333	7.1117	-3.03%
2019-02-14	0	0.165	0.164	0.166	0.148	0.167	26,439,000	4,240,168	0.1604	7.243	7.199	7.287	6.497	7.331	602,281	7.0402	13.01%
2019-02-13	0	0.146	0.144	0.146	0.132	0.147	7,450,000	1,050,330	0.1410	6.409	6.321	6.409	5.795	6.453	169,711	6.1889	9.77%
2019-02-12	0	0.133	0.131	0.133	0.130	0.133	1,405,000	183,147	0.1304	5.838	5.751	5.838	5.707	5.838	32,006	5.7223	0.76%
2019-02-11	0	0.132	0.132	0.133	0.125	0.136	11,649,000	1,510,727	0.1297	5.795	5.795	5.838	5.487	5.970	265,365	5.6930	-2.94%
2019-02-08	0	0.136	0.135	0.137	0.130	0.140	5,268,000	711,335	0.1350	5.970	5.926	6.014	5.707	6.146	120,005	5.9275	-2.16%
2019-02-04	0	0.139	0.138	0.139	0.138	0.142	658,000	91,630	0.1393	6.102	6.058	6.102	6.058	6.234	14,989	6.1130	0.00%
2019-02-01	0	0.139	0.139	0.140	0.138	0.143	392,000	55,062	0.1405	6.102	6.102	6.146	6.058	6.277	8,930	6.1661	0.00%
2019-01-31	0	0.139	0.138	0.140	0.138	0.143	2,341,000	324,505	0.1386	6.102	6.058	6.146	6.058	6.277	53,328	6.0851	-0.71%
2019-01-30	0	0.140	0.138	0.140	0.140	0.140	211,000	29,540	0.1400	6.146	6.058	6.146	6.146	6.146	4,807	6.1457	0.00%
2019-01-29	0	0.140	0.134	0.140	0.135	0.140	571,000	79,132	0.1386	6.146	5.882	6.146	5.926	6.146	13,007	6.0836	2.94%
2019-01-28	0	0.136	0.134	0.136	0.134	0.140	2,019,000	276,846	0.1371	5.970	5.882	5.970	5.882	6.146	45,993	6.0193	-1.45%
2019-01-25	0	0.138	0.138	0.139	0.134	0.144	5,495,000	758,641	0.1381	6.058	6.058	6.102	5.882	6.321	125,176	6.0606	-2.82%
2019-01-24	0	0.142	0.140	0.144	0.140	0.147	1,309,000	185,771	0.1419	6.234	6.146	6.321	6.146	6.453	29,819	6.2299	1.43%
2019-01-23	0	0.140	0.140	0.144	0.138	0.144	400,000	55,963	0.1399	6.146	6.146	6.321	6.058	6.321	9,112	6.1417	0.00%
2019-01-22	0	0.140	0.139	0.140	0.140	0.146	442,000	62,402	0.1412	6.146	6.102	6.146	6.146	6.409	10,069	6.1976	-1.41%
2019-01-21	0	0.142	0.142	0.144	0.142	0.149	658,000	93,829	0.1426	6.234	6.234	6.321	6.234	6.541	14,989	6.2597	-2.07%
2019-01-18	0	0.145	0.144	0.147	0.139	0.150	4,531,000	648,597	0.1431	6.365	6.321	6.453	6.102	6.585	103,216	6.2839	2.84%
2019-01-17	0	0.141	0.139	0.141	0.140	0.147	2,215,000	317,120	0.1432	6.190	6.102	6.190	6.146	6.453	50,458	6.2849	-2.08%
2019-01-16	0	0.144	0.144	0.146	0.142	0.150	7,117,000	1,030,011	0.1447	6.321	6.321	6.409	6.234	6.585	162,126	6.3532	-1.37%
2019-01-15	0	0.146	0.143	0.146	0.142	0.150	503,000	72,233	0.1436	6.409	6.277	6.409	6.234	6.585	11,458	6.3040	2.10%
2019-01-14	0	0.143	0.142	0.143	0.142	0.147	1,315,000	189,363	0.1440	6.277	6.234	6.277	6.234	6.453	29,956	6.3214	-0.69%
2019-01-11	0	0.144	0.143	0.145	0.136	0.150	3,217,000	456,771	0.1420	6.321	6.277	6.365	5.970	6.585	73,283	6.2329	0.00%
2019-01-10	0	0.144	0.142	0.146	0.144	0.149	1,030,000	149,668	0.1453	6.321	6.234	6.409	6.321	6.541	23,463	6.3788	-3.36%
2019-01-09	0	0.149	0.149	0.152	0.149	0.158	1,526,000	232,257	0.1522	6.541	6.541	6.673	6.541	6.936	34,762	6.6813	-1.97%
2019-01-08	0	0.152	0.152	0.155	0.151	0.160	1,166,000	180,599	0.1549	6.673	6.673	6.804	6.629	7.024	26,562	6.7993	-1.94%
2019-01-07	0	0.155	0.153	0.161	0.150	0.163	1,963,000	300,874	0.1533	6.804	6.716	7.068	6.585	7.155	44,717	6.7284	3.33%
2019-01-04	0	0.150	0.150	0.151	0.149	0.151	482,000	72,108	0.1496	6.585	6.585	6.629	6.541	6.629	10,980	6.5672	-2.60%
2019-01-03	0	0.154	0.152	0.154	0.145	0.158	1,892,000	285,392	0.1508	6.760	6.673	6.760	6.365	6.936	43,100	6.6216	1.32%
2019-01-02	0	0.152	0.150	0.153	0.152	0.157	1,051,000	160,148	0.1524	6.673	6.585	6.716	6.673	6.892	23,942	6.6890	-5.00%
2018-12-31	0	0.160	0.157	0.160	0.156	0.160	47,000	7,477	0.1591	7.024	6.892	7.024	6.848	7.024	1,071	6.9835	0.00%
2018-12-28	0	0.160	0.159	0.163	0.156	0.164	237,000	37,967	0.1602	7.024	6.980	7.155	6.848	7.199	5,399	7.0324	-0.62%
2018-12-27	0	0.161	0.159	0.163	0.155	0.166	2,455,000	393,177	0.1602	7.068	6.980	7.155	6.804	7.287	55,925	7.0304	0.63%
2018-12-24	0	0.160	0.157	0.160	0.160	0.167	760,000	124,116	0.1633	7.024	6.892	7.024	7.024	7.331	17,313	7.1690	0.00%
2018-12-21	0	0.160	0.157	0.160	0.153	0.160	500,000	77,428	0.1549	7.024	6.892	7.024	6.716	7.024	11,390	6.7979	-1.23%
2018-12-20	0	0.162	0.160	0.162	0.160	0.168	683,000	109,664	0.1606	7.111	7.024	7.111	7.024	7.375	15,559	7.0484	-1.82%
2018-12-19	0	0.165	0.160	0.167	0.160	0.169	4,281,000	700,076	0.1635	7.243	7.024	7.331	7.024	7.419	97,521	7.1787	2.48%
2018-12-18	0	0.161	0.156	0.166	0.161	0.174	1,705,000	282,316	0.1656	7.068	6.848	7.287	7.068	7.638	38,840	7.2687	-6.40%
2018-12-17	0	0.172	0.167	0.172	0.167	0.178	874,000	148,262	0.1696	7.550	7.331	7.550	7.331	7.814	19,910	7.4467	1.78%
2018-12-14	0	0.169	0.168	0.170	0.168	0.173	360,000	60,782	0.1688	7.419	7.375	7.463	7.375	7.594	8,201	7.4117	-1.17%
2018-12-13	0	0.171	0.169	0.173	0.167	0.175	973,000	164,900	0.1695	7.507	7.419	7.594	7.331	7.682	22,165	7.4397	0.59%
2018-12-12	0	0.170	0.167	0.170	0.167	0.175	1,739,000	294,231	0.1692	7.463	7.331	7.463	7.331	7.682	39,614	7.4274	0.59%
2018-12-11	0	0.169	0.169	0.173	0.164	0.173	743,000	126,117	0.1697	7.419	7.419	7.594	7.199	7.594	16,926	7.4513	-0.59%
2018-12-10	0	0.170	0.167	0.170	0.168	0.171	371,000	62,785	0.1692	7.463	7.331	7.463	7.375	7.507	8,451	7.4290	-1.16%
2018-12-07	0	0.172	0.172	0.173	0.168	0.180	631,000	110,122	0.1745	7.550	7.550	7.594	7.375	7.902	14,374	7.6611	0.00%
2018-12-06	0	0.172	0.170	0.172	0.167	0.177	1,844,000	313,828	0.1702	7.550	7.463	7.550	7.331	7.770	42,006	7.4710	-1.71%
2018-12-05	0	0.175	0.172	0.175	0.169	0.178	2,279,000	394,937	0.1733	7.682	7.550	7.682	7.419	7.814	51,916	7.6073	3.55%
2018-12-04	0	0.169	0.169	0.170	0.169	0.173	1,116,000	190,334	0.1706	7.419	7.419	7.463	7.419	7.594	25,423	7.4868	-1.17%
2018-12-03	0	0.171	0.171	0.174	0.168	0.178	1,848,000	317,951	0.1721	7.507	7.507	7.638	7.375	7.814	42,098	7.5527	-1.16%
2018-11-30	0	0.173	0.171	0.173	0.164	0.173	3,330,000	568,584	0.1707	7.594	7.507	7.594	7.199	7.594	75,858	7.4954	5.49%
2018-11-29	0	0.164	0.162	0.164	0.162	0.188	18,446,000	3,134,380	0.1699	7.199	7.111	7.199	7.111	8.253	420,201	7.4592	-12.77%
2018-11-28	0	0.188	0.187	0.188	0.183	0.192	6,364,000	1,199,984	0.1886	8.253	8.209	8.253	8.033	8.428	144,972	8.2773	3.30%
2018-11-27	0	0.182	0.182	0.184	0.182	0.195	6,287,000	1,169,558	0.1860	7.989	7.989	8.077	7.989	8.560	143,218	8.1663	-3.19%
2018-11-26	0	0.188	0.186	0.188	0.182	0.201	6,587,000	1,244,401	0.1889	8.253	8.165	8.253	7.989	8.824	150,052	8.2931	-6.00%
2018-11-23	0	0.200	0.199	0.200	0.197	0.210	10,708,000	2,158,339	0.2016	8.780	8.736	8.780	8.648	9.219	243,929	8.8482	-5.21%
2018-11-22	0	0.211	0.211	0.213	0.204	0.231	12,375,000	2,659,465	0.2149	9.262	9.262	9.350	8.955	10.14	281,903	9.4340	-2.31%
2018-11-21	0	0.216	0.216	0.217	0.195	0.237	37,105,000	8,038,906	0.2167	9.482	9.482	9.526	8.560	10.40	845,253	9.5106	5.37%
2018-11-20	0	0.205	0.204	0.205	0.176	0.213	49,704,000	9,643,209	0.1940	8.999	8.955	8.999	7.726	9.350	1,132,259	8.5168	18.50%
2018-11-19	0	0.173	0.173	0.174	0.152	0.176	19,935,000	3,380,201	0.1696	7.594	7.594	7.638	6.673	7.726	454,120	7.4434	13.82%
2018-11-16	0	0.152	0.151	0.152	0.135	0.163	10,248,000	1,561,054	0.1523	6.673	6.629	6.673	5.926	7.155	233,450	6.6869	11.76%
2018-11-15	0	0.136	0.132	0.136	0.133	0.136	2,009,000	271,274	0.1350	5.970	5.795	5.970	5.838	5.970	45,765	5.9275	0.74%
2018-11-14	0	0.135	0.132	0.135	-	-	0	0	-	5.926	5.795	5.926	-	-	0	-	0.00%
2018-11-13	0	0.135	0.131	0.135	0.130	0.137	488,000	64,023	0.1312	5.926	5.751	5.926	5.707	6.014	11,117	5.7592	2.27%
2018-11-12	0	0.132	0.132	0.133	0.131	0.132	346,000	45,650	0.1319	5.795	5.795	5.838	5.751	5.795	7,882	5.7918	-0.75%
2018-11-09	0	0.133	0.132	0.138	0.133	0.134	290,000	38,630	0.1332	5.838	5.795	6.058	5.838	5.882	6,606	5.8475	0.00%
2018-11-08	0	0.133	0.132	0.137	0.132	0.136	989,000	132,295	0.1338	5.838	5.795	6.014	5.795	5.970	22,529	5.8721	0.76%
2018-11-07	0	0.132	0.131	0.133	0.131	0.134	702,000	92,368	0.1316	5.795	5.751	5.838	5.751	5.882	15,992	5.7760	-0.75%
2018-11-06	0	0.133	0.132	0.135	0.132	0.135	789,000	104,862	0.1329	5.838	5.795	5.926	5.795	5.926	17,973	5.8343	0.76%
2018-11-05	0	0.132	0.132	0.138	0.132	0.138	1,719,000	231,294	0.1346	5.795	5.795	6.058	5.795	6.058	39,159	5.9066	-5.71%
2018-11-02	0	0.140	0.139	0.140	0.137	0.140	2,030,000	282,160	0.1390	6.146	6.102	6.146	6.014	6.146	46,243	6.1016	-0.71%
2018-11-01	0	0.141	0.141	0.142	0.140	0.148	2,798,000	402,118	0.1437	6.190	6.190	6.234	6.146	6.497	63,739	6.3089	0.71%
2018-10-31	0	0.140	0.138	0.140	0.137	0.150	12,744,000	1,821,233	0.1429	6.146	6.058	6.146	6.014	6.585	290,309	6.2734	3.70%
2018-10-30	0	0.135	0.133	0.135	0.131	0.135	565,000	76,003	0.1345	5.926	5.838	5.926	5.751	5.926	12,871	5.9051	0.75%
2018-10-29	0	0.134	0.131	0.134	-	-	0	0	-	5.882	5.751	5.882	-	-	0	-	0.00%
2018-10-26	0	0.134	0.132	0.135	0.130	0.134	764,000	101,214	0.1325	5.882	5.795	5.926	5.707	5.882	17,404	5.8156	3.08%
2018-10-25	0	0.130	0.130	0.133	0.130	0.130	101,000	13,130	0.1300	5.707	5.707	5.838	5.707	5.707	2,301	5.7068	-2.99%
2018-10-24	0	0.134	0.134	0.135	0.134	0.134	30,000	4,020	0.1340	5.882	5.882	5.926	5.882	5.882	683	5.8823	0.00%
2018-10-23	0	0.134	0.134	0.135	0.133	0.139	1,882,000	253,015	0.1344	5.882	5.882	5.926	5.838	6.102	42,872	5.9016	-1.47%
2018-10-22	0	0.136	0.135	0.138	0.133	0.136	1,356,000	183,580	0.1354	5.970	5.926	6.058	5.838	5.970	30,890	5.9431	0.74%
2018-10-19	0	0.135	0.133	0.135	0.131	0.136	2,093,000	280,798	0.1342	5.926	5.838	5.926	5.751	5.970	47,679	5.8894	0.00%
2018-10-18	0	0.135	0.135	0.137	0.135	0.135	168,000	22,680	0.1350	5.926	5.926	6.014	5.926	5.926	3,827	5.9262	0.75%
2018-10-16	0	0.134	0.133	0.134	0.133	0.137	4,300,000	580,171	0.1349	5.882	5.838	5.882	5.838	6.014	97,954	5.9229	1.52%
2018-10-15	0	0.132	0.132	0.133	0.131	0.143	4,980,000	667,932	0.1341	5.795	5.795	5.838	5.751	6.277	113,445	5.8877	-1.49%
2018-10-12	0	0.134	0.133	0.134	0.133	0.140	3,632,000	493,830	0.1360	5.882	5.838	5.882	5.838	6.146	82,737	5.9687	-0.74%
2018-10-11	0	0.135	0.132	0.135	0.132	0.137	2,849,000	382,724	0.1343	5.926	5.795	5.926	5.795	6.014	64,900	5.8971	-2.88%
2018-10-10	0	0.139	0.139	0.140	0.138	0.145	3,574,000	498,633	0.1395	6.102	6.102	6.146	6.058	6.365	81,416	6.1245	0.00%
2018-10-09	0	0.139	0.137	0.139	0.135	0.140	2,913,000	400,708	0.1376	6.102	6.014	6.102	5.926	6.146	66,358	6.0386	-0.71%
2018-10-08	0	0.140	0.138	0.142	0.138	0.140	746,000	104,257	0.1398	6.146	6.058	6.234	6.058	6.146	16,994	6.1350	2.19%
2018-10-05	0	0.137	0.137	0.140	0.137	0.138	260,000	35,625	0.1370	6.014	6.014	6.146	6.014	6.058	5,923	6.0149	-0.72%
2018-10-04	0	0.138	0.138	0.141	0.138	0.139	1,450,000	200,250	0.1381	6.058	6.058	6.190	6.058	6.102	33,031	6.0625	0.00%
2018-10-03	0	0.138	0.138	0.140	0.138	0.140	369,000	51,129	0.1386	6.058	6.058	6.146	6.058	6.146	8,406	6.0826	0.00%
2018-10-02	0	0.138	0.138	0.140	0.138	0.142	450,000	62,796	0.1395	6.058	6.058	6.146	6.058	6.234	10,251	6.1258	0.00%
2018-09-28	0	0.138	0.138	0.141	0.136	0.139	2,480,000	342,798	0.1382	6.058	6.058	6.190	5.970	6.102	56,494	6.0678	-0.72%
2018-09-27	0	0.139	0.139	0.140	0.138	0.143	1,402,000	197,333	0.1408	6.102	6.102	6.146	6.058	6.277	31,938	6.1787	-4.79%
2018-09-26	0	0.150	0.149	0.150	0.145	0.150	1,698,000	253,182	0.1491	6.409	6.366	6.409	6.195	6.409	39,740	6.3709	-2.60%
2018-09-24	0	0.154	0.150	0.154	0.143	0.155	2,442,000	364,263	0.1492	6.580	6.409	6.580	6.110	6.623	57,153	6.3735	6.94%
2018-09-21	0	0.144	0.142	0.145	0.141	0.148	398,200	57,499	0.1444	6.153	6.067	6.195	6.025	6.324	9,320	6.1697	-0.69%
2018-09-20	0	0.145	0.140	0.145	-	-	0	0	-	6.195	5.982	6.195	-	-	0	-	0.00%
2018-09-19	0	0.145	0.140	0.148	-	-	0	0	-	6.195	5.982	6.324	-	-	0	-	0.00%
2018-09-18	0	0.145	0.140	0.148	-	-	0	0	-	6.195	5.982	6.324	-	-	0	-	0.00%
2018-09-17	0	0.145	0.142	0.146	0.142	0.146	393,000	56,510	0.1438	6.195	6.067	6.238	6.067	6.238	9,198	6.1438	-1.36%
2018-09-14	0	0.147	0.141	0.147	0.147	0.150	53,000	7,947	0.1499	6.281	6.025	6.281	6.281	6.409	1,240	6.4067	2.80%
2018-09-13	0	0.143	0.143	0.150	0.143	0.143	50,000	7,150	0.1430	6.110	6.110	6.409	6.110	6.110	1,170	6.1100	0.00%
2018-09-12	0	0.143	0.143	0.148	0.143	0.143	188,000	26,884	0.1430	6.110	6.110	6.324	6.110	6.110	4,400	6.1100	-4.67%
2018-09-11	0	0.150	0.141	0.150	0.148	0.150	252,000	37,500	0.1488	6.409	6.025	6.409	6.324	6.409	5,898	6.3583	1.35%
2018-09-10	0	0.148	0.143	0.148	-	-	0	0	-	6.324	6.110	6.324	-	-	0	-	-1.33%
2018-09-07	0	0.150	0.143	0.159	-	-	0	0	-	6.409	6.110	6.794	-	-	0	-	0.00%
2018-09-06	0	0.150	0.145	0.150	0.145	0.150	498,000	74,210	0.1490	6.409	6.195	6.409	6.195	6.409	11,655	6.3671	3.45%
2018-09-05	0	0.145	0.141	0.145	0.140	0.147	711,000	101,356	0.1426	6.195	6.025	6.195	5.982	6.281	16,640	6.0910	-1.36%
2018-09-04	0	0.147	0.143	0.147	0.140	0.150	1,404,000	200,425	0.1428	6.281	6.110	6.281	5.982	6.409	32,859	6.0995	2.08%
2018-09-03	0	0.144	0.141	0.144	0.140	0.147	1,102,000	159,937	0.1451	6.153	6.025	6.153	5.982	6.281	25,791	6.2012	-4.00%
2018-08-31	0	0.150	0.146	0.153	0.150	0.155	2,384,000	361,434	0.1516	6.409	6.238	6.537	6.409	6.623	55,795	6.4778	-2.60%
2018-08-30	0	0.154	0.154	0.160	0.153	0.156	552,000	84,546	0.1532	6.580	6.580	6.836	6.537	6.665	12,919	6.5443	0.65%
2018-08-29	0	0.153	0.153	0.159	0.153	0.160	429,000	67,380	0.1571	6.537	6.537	6.794	6.537	6.836	10,040	6.7109	-0.65%
2018-08-28	0	0.154	0.153	0.158	0.154	0.158	610,000	94,846	0.1555	6.580	6.537	6.751	6.580	6.751	14,277	6.6435	-2.53%
2018-08-27	0	0.158	0.158	0.161	0.154	0.154	60,000	9,240	0.1540	6.751	6.751	6.879	6.580	6.580	1,404	6.5800	-2.47%
2018-08-24	0	0.162	0.153	0.162	-	-	0	0	-	6.922	6.537	6.922	-	-	0	-	0.00%
2018-08-23	0	0.162	0.162	0.171	0.159	0.168	70,000	11,387	0.1627	6.922	6.922	7.306	6.794	7.178	1,638	6.9505	-7.43%
2018-08-22	0	0.175	0.167	0.175	0.166	0.175	203,000	33,709	0.1661	7.477	7.135	7.477	7.093	7.477	4,751	7.0951	4.17%
2018-08-21	0	0.168	0.168	0.176	0.168	0.168	14,000	2,352	0.1680	7.178	7.178	7.520	7.178	7.178	328	7.1782	-6.15%
2018-08-20	0	0.179	0.161	0.179	0.179	0.179	30,000	5,370	0.1790	7.648	6.879	7.648	7.648	7.648	702	7.6482	8.48%
2018-08-17	0	0.165	0.160	0.165	-	-	0	0	-	7.050	6.836	7.050	-	-	0	-	-0.60%
2018-08-16	0	0.166	0.166	0.168	0.165	0.167	408,000	67,778	0.1661	7.093	7.093	7.178	7.050	7.135	9,549	7.0980	-1.78%
2018-08-15	0	0.169	0.169	0.172	0.169	0.170	40,000	6,764	0.1691	7.221	7.221	7.349	7.221	7.264	936	7.2252	-1.74%
2018-08-14	0	0.172	0.170	0.183	-	-	0	0	-	7.349	7.264	7.819	-	-	0	-	0.00%
2018-08-13	0	0.172	0.170	0.184	-	-	0	0	-	7.349	7.264	7.862	-	-	0	-	0.00%
2018-08-10	0	0.172	0.171	0.182	-	-	0	0	-	7.349	7.306	7.776	-	-	0	-	0.00%
2018-08-09	0	0.172	0.171	0.178	0.172	0.172	300,000	51,600	0.1720	7.349	7.306	7.605	7.349	7.349	7,021	7.3491	-3.37%
2018-08-08	0	0.178	0.171	0.178	-	-	0	0	-	7.605	7.306	7.605	-	-	0	-	-0.56%
2018-08-07	0	0.179	0.173	0.179	0.173	0.179	52,000	9,002	0.1731	7.648	7.392	7.648	7.392	7.648	1,217	7.3968	3.47%
2018-08-06	0	0.173	0.173	0.179	0.173	0.174	296,000	51,317	0.1734	7.392	7.392	7.648	7.392	7.435	6,928	7.4076	-3.89%
2018-08-03	0	0.180	0.173	0.180	-	-	0	0	-	7.691	7.392	7.691	-	-	0	-	-0.55%
2018-08-02	0	0.181	0.173	0.183	-	-	0	0	-	7.734	7.392	7.819	-	-	0	-	0.00%
2018-08-01	0	0.181	0.175	0.184	-	-	0	0	-	7.734	7.477	7.862	-	-	0	-	0.00%
2018-07-31	0	0.181	0.176	0.184	-	-	0	0	-	7.734	7.520	7.862	-	-	0	-	0.00%
2018-07-30	0	0.181	0.176	0.181	0.174	0.183	516,000	93,514	0.1812	7.734	7.520	7.734	7.435	7.819	12,077	7.7434	0.56%
2018-07-27	0	0.180	0.177	0.180	0.183	0.183	40,000	7,320	0.1830	7.691	7.563	7.691	7.819	7.819	936	7.8191	0.00%
2018-07-26	0	0.180	0.174	0.180	0.179	0.180	470,000	84,537	0.1799	7.691	7.435	7.691	7.648	7.691	11,000	7.6852	1.12%
2018-07-25	0	0.178	0.172	0.179	0.178	0.180	102,000	18,307	0.1795	7.605	7.349	7.648	7.605	7.691	2,387	7.6687	3.49%
2018-07-24	0	0.172	0.172	0.180	0.172	0.173	600,000	103,256	0.1721	7.349	7.349	7.691	7.349	7.392	14,042	7.3531	-0.58%
2018-07-23	0	0.173	0.170	0.179	0.173	0.173	200,000	34,600	0.1730	7.392	7.264	7.648	7.392	7.392	4,681	7.3919	0.00%
2018-07-20	0	0.173	0.170	0.178	0.173	0.173	200,000	34,600	0.1730	7.392	7.264	7.605	7.392	7.392	4,681	7.3919	0.00%
2018-07-19	0	0.173	0.173	0.177	0.171	0.175	1,271,000	220,323	0.1733	7.392	7.392	7.563	7.306	7.477	29,747	7.4066	-2.81%
2018-07-18	0	0.178	0.178	0.179	0.175	0.183	36,000	6,420	0.1783	7.605	7.605	7.648	7.477	7.819	843	7.6197	-2.73%
2018-07-17	0	0.183	0.176	0.183	0.175	0.183	1,022,000	179,386	0.1755	7.819	7.520	7.819	7.477	7.819	23,919	7.4997	4.57%
2018-07-16	0	0.175	0.175	0.186	0.175	0.176	614,000	107,465	0.1750	7.477	7.477	7.947	7.477	7.520	14,370	7.4784	-1.69%
2018-07-13	0	0.178	0.176	0.178	0.175	0.178	78,000	13,818	0.1772	7.605	7.520	7.605	7.477	7.605	1,826	7.5693	0.56%
2018-07-12	0	0.177	0.177	0.178	0.177	0.184	1,750,000	311,457	0.1780	7.563	7.563	7.605	7.563	7.862	40,957	7.6044	-0.56%
2018-07-11	0	0.178	0.177	0.178	0.177	0.180	1,375,000	245,360	0.1784	7.605	7.563	7.605	7.563	7.691	32,181	7.6244	-3.78%
2018-07-10	0	0.185	0.179	0.185	0.176	0.185	1,550,000	279,762	0.1805	7.905	7.648	7.905	7.520	7.905	36,276	7.7119	0.00%
2018-07-09	0	0.185	0.185	0.186	0.182	0.182	873,000	158,886	0.1820	7.905	7.905	7.947	7.776	7.776	20,432	7.7764	1.65%
2018-07-06	0	0.182	0.182	0.185	0.175	0.189	2,737,000	495,931	0.1812	7.776	7.776	7.905	7.477	8.075	64,057	7.7420	-6.19%
2018-07-05	0	0.194	0.186	0.194	0.176	0.195	2,030,000	376,352	0.1854	8.289	7.947	8.289	7.520	8.332	47,510	7.9215	-0.51%
2018-07-04	0	0.195	0.190	0.195	0.180	0.197	1,948,000	375,998	0.1930	8.332	8.118	8.332	7.691	8.417	45,591	8.2471	3.17%
2018-07-03	0	0.189	0.189	0.190	0.187	0.193	2,023,000	388,177	0.1919	8.075	8.075	8.118	7.990	8.246	47,347	8.1986	-1.56%
2018-06-29	0	0.192	0.181	0.192	0.176	0.193	781,000	146,320	0.1873	8.204	7.734	8.204	7.520	8.246	18,279	8.0050	4.92%
2018-06-28	0	0.183	0.175	0.186	0.168	0.183	2,058,000	359,710	0.1748	7.819	7.477	7.947	7.178	7.819	48,166	7.4682	7.65%
2018-06-27	0	0.170	0.170	0.175	0.168	0.170	524,500	89,132	0.1699	7.264	7.264	7.477	7.178	7.264	12,275	7.2610	-2.86%
2018-06-26	0	0.175	0.170	0.175	0.167	0.175	72,000	12,584	0.1748	7.477	7.264	7.477	7.135	7.477	1,685	7.4678	0.00%
2018-06-25	0	0.175	0.171	0.175	0.175	0.175	541,000	94,675	0.1750	7.477	7.306	7.477	7.477	7.477	12,662	7.4773	2.34%
2018-06-22	0	0.171	0.171	0.173	0.171	0.173	52,000	8,916	0.1715	7.306	7.306	7.392	7.306	7.392	1,217	7.3261	-0.58%
2018-06-21	0	0.172	0.171	0.174	0.172	0.172	381,000	65,507	0.1719	7.349	7.306	7.435	7.349	7.349	8,917	7.3463	-0.58%
2018-06-20	0	0.173	0.171	0.173	0.166	0.173	534,000	91,322	0.1710	7.392	7.306	7.392	7.093	7.392	12,498	7.3070	1.17%
2018-06-19	0	0.171	0.170	0.171	0.162	0.175	4,574,000	768,063	0.1679	7.306	7.264	7.306	6.922	7.477	107,051	7.1748	-2.29%
2018-06-15	0	0.175	0.173	0.176	0.170	0.180	4,790,000	837,670	0.1749	7.477	7.392	7.520	7.264	7.691	112,106	7.4721	-4.37%
2018-06-14	0	0.183	0.180	0.183	0.180	0.200	2,891,050	533,356	0.1845	7.819	7.691	7.819	7.691	8.545	67,663	7.8826	-4.19%
2018-06-13	0	0.191	0.186	0.191	0.191	0.191	227,000	43,357	0.1910	8.161	7.947	8.161	8.161	8.161	5,313	8.1609	-0.52%
2018-06-12	0	0.192	0.190	0.200	0.186	0.192	40,000	7,540	0.1885	8.204	8.118	8.545	7.947	8.204	936	8.0541	0.52%
2018-06-11	0	0.191	0.191	0.192	-	-	0	0	-	8.161	8.161	8.204	-	-	0	-	0.00%
2018-06-08	0	0.191	0.186	0.195	-	-	0	0	-	8.161	7.947	8.332	-	-	0	-	0.00%
2018-06-07	0	0.191	0.191	0.195	0.190	0.191	128,000	24,438	0.1909	8.161	8.161	8.332	8.118	8.161	2,996	8.1576	0.53%
2018-06-06	0	0.190	0.190	0.194	0.190	0.190	91,000	17,290	0.1900	8.118	8.118	8.289	8.118	8.118	2,130	8.1182	0.00%
2018-06-05	0	0.190	0.185	0.197	-	-	0	0	-	8.118	7.905	8.417	-	-	0	-	0.00%
2018-06-04	0	0.190	0.184	0.197	-	-	0	0	-	8.118	7.862	8.417	-	-	0	-	0.00%
2018-06-01	0	0.190	0.185	0.198	0.190	0.199	193,000	37,570	0.1947	8.118	7.905	8.460	8.118	8.503	4,517	8.3175	0.00%
2018-05-31	0	0.190	0.190	0.199	0.190	0.190	10,000	1,900	0.1900	8.118	8.118	8.503	8.118	8.118	234	8.1182	0.00%
2018-05-30	0	0.190	0.190	0.191	0.186	0.190	485,000	91,350	0.1884	8.118	8.118	8.161	7.947	8.118	11,351	8.0477	-0.52%
2018-05-29	0	0.191	0.191	0.200	0.190	0.190	20,000	3,800	0.1900	8.161	8.161	8.545	8.118	8.118	468	8.1182	-1.04%
2018-05-28	0	0.193	0.192	0.200	0.193	0.193	20,000	3,860	0.1930	8.246	8.204	8.545	8.246	8.246	468	8.2464	0.00%
2018-05-25	0	0.193	0.193	0.196	0.193	0.196	91,000	17,737	0.1949	8.246	8.246	8.375	8.246	8.375	2,130	8.3281	-2.03%
2018-05-24	0	0.197	0.194	0.205	-	-	0	0	-	8.417	8.289	8.759	-	-	0	-	0.00%
2018-05-23	0	0.197	0.193	0.200	0.196	0.209	712,000	140,509	0.1973	8.417	8.246	8.545	8.375	8.930	16,664	8.4320	-6.19%
2018-05-21	0	0.210	0.202	0.210	0.200	0.210	185,000	38,800	0.2097	8.973	8.631	8.973	8.545	8.973	4,330	8.9612	5.00%
2018-05-18	0	0.200	0.196	0.210	0.200	0.200	251,000	50,200	0.2000	8.545	8.375	8.973	8.545	8.545	5,874	8.5455	3.09%
2018-05-17	0	0.194	0.194	0.197	0.194	0.200	343,000	68,018	0.1983	8.289	8.289	8.417	8.289	8.545	8,028	8.4730	-3.00%
2018-05-16	0	0.200	0.190	0.200	0.200	0.200	100,000	20,000	0.2000	8.545	8.118	8.545	8.545	8.545	2,340	8.5455	0.00%
2018-05-15	0	0.200	0.195	0.210	0.190	0.200	464,000	90,553	0.1952	8.545	8.332	8.973	8.118	8.545	10,860	8.3386	0.00%
2018-05-14	0	0.200	0.191	0.200	0.199	0.201	801,000	160,180	0.2000	8.545	8.161	8.545	8.503	8.588	18,747	8.5444	4.17%
2018-05-11	0	0.192	0.192	0.199	0.191	0.191	20,000	3,820	0.1910	8.204	8.204	8.503	8.161	8.161	468	8.1609	-3.52%
2018-05-10	0	0.199	0.191	0.200	-	-	0	0	-	8.503	8.161	8.545	-	-	0	-	0.00%
2018-05-09	0	0.199	0.190	0.200	0.199	0.199	15,000	2,985	0.1990	8.503	8.118	8.545	8.503	8.503	351	8.5028	3.11%
2018-05-08	0	0.193	0.191	0.199	0.193	0.199	630,000	124,162	0.1971	8.246	8.161	8.503	8.246	8.503	14,745	8.4208	1.05%
2018-05-07	0	0.191	0.190	0.195	-	-	0	0	-	8.161	8.118	8.332	-	-	0	-	0.00%
2018-05-04	0	0.191	0.190	0.200	0.190	0.191	398,000	75,814	0.1905	8.161	8.118	8.545	8.118	8.161	9,315	8.1390	-4.50%
2018-05-03	0	0.200	0.190	0.200	-	-	0	0	-	8.545	8.118	8.545	-	-	0	-	0.00%
2018-05-02	0	0.200	0.188	0.200	0.200	0.200	274,000	54,800	0.2000	8.545	8.033	8.545	8.545	8.545	6,413	8.5455	3.63%
2018-04-30	0	0.193	0.184	0.200	0.193	0.193	170,000	32,810	0.1930	8.246	7.862	8.545	8.246	8.246	3,979	8.2464	-0.52%
2018-04-27	0	0.194	0.188	0.195	0.194	0.194	189,000	36,666	0.1940	8.289	8.033	8.332	8.289	8.289	4,423	8.2891	0.00%
2018-04-26	0	0.194	0.186	0.198	-	-	0	0	-	8.289	7.947	8.460	-	-	0	-	0.00%
2018-04-25	0	0.194	0.187	0.195	0.194	0.195	62,000	12,029	0.1940	8.289	7.990	8.332	8.289	8.332	1,451	8.2898	-0.51%
2018-04-24	0	0.195	0.190	0.195	0.188	0.195	152,000	29,626	0.1949	8.332	8.118	8.332	8.033	8.332	3,557	8.3279	2.09%
2018-04-23	0	0.191	0.190	0.196	0.191	0.191	100,000	19,100	0.1910	8.161	8.118	8.375	8.161	8.161	2,340	8.1609	-0.52%
2018-04-20	0	0.192	0.190	0.198	-	-	0	0	-	8.204	8.118	8.460	-	-	0	-	0.00%
2018-04-19	0	0.192	0.190	0.195	-	-	0	0	-	8.204	8.118	8.332	-	-	0	-	0.00%
2018-04-18	0	0.192	0.190	0.198	0.190	0.201	1,097,000	213,402	0.1945	8.204	8.118	8.460	8.118	8.588	25,674	8.3119	-2.04%
2018-04-17	0	0.196	0.196	0.202	0.196	0.196	63,000	12,348	0.1960	8.375	8.375	8.631	8.375	8.375	1,474	8.3746	0.00%
2018-04-16	0	0.196	0.196	0.202	0.196	0.200	1,560,000	311,482	0.1997	8.375	8.375	8.631	8.375	8.545	36,510	8.5313	0.00%
2018-04-13	0	0.196	0.196	0.202	0.192	0.210	562,000	115,064	0.2047	8.375	8.375	8.631	8.204	8.973	13,153	8.7480	1.55%
2018-04-12	0	0.193	0.193	0.195	0.192	0.195	304,000	58,686	0.1930	8.246	8.246	8.332	8.204	8.332	7,115	8.2484	-1.53%
2018-04-11	0	0.196	0.193	0.196	0.193	0.197	235,000	45,473	0.1935	8.375	8.246	8.375	8.246	8.417	5,500	8.2679	-1.51%
2018-04-10	0	0.199	0.199	0.200	0.195	0.197	216,000	42,291	0.1958	8.503	8.503	8.545	8.332	8.417	5,055	8.3657	1.02%
2018-04-09	0	0.197	0.193	0.197	0.193	0.199	35,000	6,785	0.1939	8.417	8.246	8.417	8.246	8.503	819	8.2830	0.00%
2018-04-06	0	0.197	0.193	0.197	0.199	0.199	1,000	199	0.1990	8.417	8.246	8.417	8.503	8.503	23	8.5028	0.00%
2018-04-04	0	0.197	0.194	0.197	0.194	0.197	4,000	779	0.1948	8.417	8.289	8.417	8.289	8.417	94	8.3212	1.55%
2018-04-03	0	0.194	0.194	0.198	0.193	0.201	1,593,000	314,059	0.1971	8.289	8.289	8.460	8.246	8.588	37,283	8.4237	0.00%
2018-03-29	0	0.194	0.187	0.194	0.184	0.199	282,000	53,678	0.1903	8.289	7.990	8.289	7.862	8.503	6,600	8.1331	-2.51%
2018-03-28	0	0.199	0.193	0.199	0.199	0.199	28,000	5,572	0.1990	8.503	8.246	8.503	8.503	8.503	655	8.5028	-0.50%
2018-03-27	0	0.200	0.195	0.200	0.199	0.202	161,000	32,211	0.2001	8.545	8.332	8.545	8.503	8.631	3,768	8.5484	0.50%
2018-03-26	0	0.199	0.194	0.199	0.194	0.199	642,000	126,266	0.1967	8.503	8.289	8.503	8.289	8.503	15,025	8.4035	-0.50%
2018-03-23	0	0.200	0.195	0.200	0.194	0.200	735,000	144,581	0.1967	8.545	8.332	8.545	8.289	8.545	17,202	8.4049	-3.85%
2018-03-22	0	0.208	0.203	0.208	-	-	0	0	-	8.887	8.674	8.887	-	-	0	-	0.00%
2018-03-21	0	0.208	0.205	0.208	0.207	0.210	261,000	54,050	0.2071	8.887	8.759	8.887	8.845	8.973	6,108	8.8484	0.00%
2018-03-20	0	0.208	0.203	0.211	0.204	0.211	412,000	84,294	0.2046	8.887	8.674	9.015	8.716	9.015	9,643	8.7419	-1.42%
2018-03-19	0	0.211	0.203	0.211	0.212	0.212	50,000	10,600	0.2120	9.015	8.674	9.015	9.058	9.058	1,170	9.0582	1.44%
2018-03-16	0	0.208	0.206	0.209	0.205	0.210	362,000	75,033	0.2073	8.887	8.802	8.930	8.759	8.973	8,472	8.8563	0.48%
2018-03-15	0	0.207	0.206	0.208	0.205	0.209	206,000	42,537	0.2065	8.845	8.802	8.887	8.759	8.930	4,821	8.8228	-1.43%
2018-03-14	0	0.210	0.206	0.210	0.206	0.211	229,000	47,969	0.2095	8.973	8.802	8.973	8.802	9.015	5,360	8.9502	1.94%
2018-03-13	0	0.206	0.206	0.211	0.205	0.211	411,000	84,361	0.2053	8.802	8.802	9.015	8.759	9.015	9,619	8.7702	-1.44%
2018-03-12	0	0.209	0.206	0.212	-	-	0	0	-	8.930	8.802	9.058	-	-	0	-	0.00%
2018-03-09	0	0.209	0.203	0.210	0.202	0.217	282,000	57,990	0.2056	8.930	8.674	8.973	8.631	9.272	6,600	8.7864	0.97%
2018-03-08	0	0.207	0.202	0.213	-	-	0	0	-	8.845	8.631	9.101	-	-	0	-	0.00%
2018-03-07	0	0.207	0.202	0.207	0.207	0.207	100,000	20,700	0.2070	8.845	8.631	8.845	8.845	8.845	2,340	8.8446	0.00%
2018-03-06	0	0.207	0.207	0.217	0.207	0.208	220,000	45,560	0.2071	8.845	8.845	9.272	8.845	8.887	5,149	8.8485	0.49%
2018-03-05	0	0.206	0.206	0.209	0.206	0.207	218,000	44,948	0.2062	8.802	8.802	8.930	8.802	8.845	5,102	8.8097	0.00%
2018-03-02	0	0.206	0.206	0.216	0.204	0.218	732,000	150,779	0.2060	8.802	8.802	9.229	8.716	9.315	17,132	8.8011	-2.83%
2018-03-01	0	0.212	0.212	0.213	0.211	0.218	912,000	193,093	0.2117	9.058	9.058	9.101	9.015	9.315	21,345	9.0465	2.42%
2018-02-28	0	0.207	0.207	0.213	0.207	0.208	73,000	15,183	0.2080	8.845	8.845	9.101	8.845	8.887	1,709	8.8867	-2.82%
2018-02-27	0	0.213	0.208	0.219	-	-	0	0	-	9.101	8.887	9.357	-	-	0	-	0.00%
2018-02-26	0	0.213	0.209	0.214	0.210	0.214	308,000	65,688	0.2133	9.101	8.930	9.144	8.973	9.144	7,208	9.1126	1.43%
2018-02-23	0	0.210	0.210	0.212	0.207	0.214	1,604,000	335,180	0.2090	8.973	8.973	9.058	8.845	9.144	37,540	8.9285	1.45%
2018-02-22	0	0.207	0.202	0.207	0.202	0.207	204,000	41,226	0.2021	8.845	8.631	8.845	8.631	8.845	4,774	8.6347	0.00%
2018-02-21	0	0.207	0.205	0.207	0.206	0.207	135,000	27,908	0.2067	8.845	8.759	8.845	8.802	8.845	3,160	8.8329	-0.48%
2018-02-20	0	0.208	0.205	0.209	0.203	0.209	942,000	193,812	0.2057	8.887	8.759	8.930	8.674	8.930	22,047	8.7910	-0.48%
2018-02-15	0	0.209	0.202	0.210	0.202	0.210	456,000	94,312	0.2068	8.930	8.631	8.973	8.631	8.973	10,672	8.8371	0.48%
2018-02-14	0	0.208	0.203	0.210	0.204	0.210	392,000	81,180	0.2071	8.887	8.674	8.973	8.716	8.973	9,174	8.8485	-0.95%
2018-02-13	0	0.210	0.202	0.210	0.202	0.210	240,000	48,768	0.2032	8.973	8.631	8.973	8.631	8.973	5,617	8.6822	2.94%
2018-02-12	0	0.204	0.202	0.204	0.202	0.209	894,000	183,551	0.2053	8.716	8.631	8.716	8.631	8.930	20,923	8.7726	-1.92%
2018-02-09	0	0.208	0.204	0.210	0.204	0.210	1,025,000	211,621	0.2065	8.887	8.716	8.973	8.716	8.973	23,989	8.8215	-4.15%
2018-02-08	0	0.217	0.211	0.217	0.210	0.219	93,000	19,553	0.2102	9.272	9.015	9.272	8.973	9.357	2,177	8.9833	1.40%
2018-02-07	0	0.214	0.212	0.214	0.212	0.215	340,000	72,499	0.2132	9.144	9.058	9.144	9.058	9.186	7,957	9.1109	-0.93%
2018-02-06	0	0.216	0.211	0.216	0.213	0.226	1,227,000	264,876	0.2159	9.229	9.015	9.229	9.101	9.656	28,717	9.2237	-4.00%
2018-02-05	0	0.225	0.225	0.226	0.216	0.229	247,000	53,573	0.2169	9.614	9.614	9.656	9.229	9.785	5,781	9.2674	1.81%
2018-02-02	0	0.221	0.221	0.230	0.221	0.228	530,000	120,441	0.2272	9.443	9.443	9.827	9.443	9.742	12,404	9.7097	-3.91%
2018-02-01	0	0.230	0.225	0.230	0.217	0.230	2,242,000	493,994	0.2203	9.827	9.614	9.827	9.272	9.827	52,472	9.4144	3.60%
2018-01-31	0	0.222	0.219	0.222	0.218	0.225	1,879,000	414,184	0.2204	9.485	9.357	9.485	9.315	9.614	43,976	9.4183	0.00%
2018-01-30	0	0.222	0.220	0.222	0.222	0.225	1,130,750	253,979	0.2246	9.485	9.400	9.485	9.485	9.614	26,464	9.5971	-0.89%
2018-01-29	0	0.224	0.221	0.225	0.216	0.224	1,276,000	282,660	0.2215	9.571	9.443	9.614	9.229	9.571	29,864	9.4650	0.00%
2018-01-26	0	0.224	0.219	0.224	0.216	0.224	345,000	75,770	0.2196	9.571	9.357	9.571	9.229	9.571	8,074	9.3839	-0.44%
2018-01-25	0	0.225	0.219	0.225	-	-	0	0	-	9.614	9.357	9.614	-	-	0	-	0.00%
2018-01-24	0	0.225	0.219	0.225	0.215	0.225	4,768,000	1,071,447	0.2247	9.614	9.357	9.614	9.186	9.614	111,591	9.6016	2.74%
2018-01-23	0	0.219	0.219	0.220	0.217	0.222	2,585,000	566,161	0.2190	9.357	9.357	9.400	9.272	9.485	60,500	9.3581	-1.79%
2018-01-22	0	0.223	0.222	0.223	0.223	0.225	800,000	179,700	0.2246	9.528	9.485	9.528	9.528	9.614	18,723	9.5977	-1.76%
2018-01-19	0	0.227	0.227	0.233	0.225	0.228	405,000	91,945	0.2270	9.699	9.699	9.955	9.614	9.742	9,479	9.7002	-2.99%
2018-01-18	0	0.234	0.225	0.234	0.225	0.234	116,000	26,329	0.2270	9.998	9.614	9.998	9.614	9.998	2,715	9.6980	0.00%
2018-01-17	0	0.234	0.233	0.234	0.227	0.235	2,669,000	617,218	0.2313	9.998	9.955	9.998	9.699	10.04	62,466	9.8809	0.43%
2018-01-16	0	0.233	0.224	0.235	0.222	0.233	180,000	41,060	0.2281	9.955	9.571	10.04	9.485	9.955	4,213	9.7466	0.00%
2018-01-15	0	0.233	0.229	0.233	0.230	0.234	596,000	138,673	0.2327	9.955	9.785	9.955	9.827	9.998	13,949	9.9415	0.87%
2018-01-12	0	0.231	0.227	0.231	0.230	0.235	396,000	92,453	0.2335	9.870	9.699	9.870	9.827	10.04	9,268	9.9755	4.52%
2018-01-11	0	0.221	0.221	0.224	0.220	0.224	431,000	95,489	0.2216	9.443	9.443	9.571	9.400	9.571	10,087	9.4664	-0.90%
2018-01-10	0	0.223	0.223	0.235	0.221	0.225	486,250	108,539	0.2232	9.528	9.528	10.04	9.443	9.614	11,380	9.5375	-5.11%
2018-01-09	0	0.235	0.223	0.235	0.223	0.235	559,000	124,966	0.2236	10.04	9.528	10.04	9.528	10.04	13,083	9.5518	4.44%
2018-01-08	0	0.225	0.225	0.234	0.223	0.238	457,000	106,150	0.2323	9.614	9.614	9.998	9.528	10.17	10,696	9.9246	0.00%
2018-01-05	0	0.225	0.223	0.228	0.225	0.225	1,000	225	0.2250	9.614	9.528	9.742	9.614	9.614	23	9.6137	0.00%
2018-01-04	0	0.225	0.219	0.226	0.217	0.230	2,042,000	446,040	0.2184	9.614	9.357	9.656	9.272	9.827	47,791	9.3331	3.69%
2018-01-03	0	0.217	0.217	0.227	-	-	0	0	-	9.272	9.272	9.699	-	-	0	-	0.00%
2018-01-02	0	0.217	0.217	0.229	0.217	0.217	100,000	21,700	0.2170	9.272	9.272	9.785	9.272	9.272	2,340	9.2719	-0.46%
2017-12-29	0	0.218	0.218	0.227	0.218	0.219	382,000	83,458	0.2185	9.315	9.315	9.699	9.315	9.357	8,940	9.3349	-0.91%
2017-12-28	0	0.220	0.215	0.226	0.213	0.228	251,000	53,718	0.2140	9.400	9.186	9.656	9.101	9.742	5,874	9.1444	3.29%
2017-12-27	0	0.213	0.213	0.217	0.211	0.217	582,000	126,044	0.2166	9.101	9.101	9.272	9.015	9.272	13,621	9.2535	-1.39%
2017-12-22	0	0.216	0.211	0.216	0.214	0.216	517,000	111,664	0.2160	9.229	9.015	9.229	9.144	9.229	12,100	9.2285	0.93%
2017-12-21	0	0.214	0.213	0.214	0.210	0.217	713,000	152,472	0.2138	9.144	9.101	9.144	8.973	9.272	16,687	9.1371	0.47%
2017-12-20	0	0.213	0.211	0.213	0.210	0.215	436,000	91,977	0.2110	9.101	9.015	9.101	8.973	9.186	10,204	9.0136	0.95%
2017-12-19	0	0.211	0.211	0.215	0.211	0.215	65,000	13,915	0.2141	9.015	9.015	9.186	9.015	9.186	1,521	9.1470	-0.94%
2017-12-18	0	0.213	0.211	0.214	0.211	0.213	257,000	54,529	0.2122	9.101	9.015	9.144	9.015	9.101	6,015	9.0657	-0.47%
2017-12-15	0	0.214	0.211	0.214	0.210	0.214	383,000	81,181	0.2120	9.144	9.015	9.144	8.973	9.144	8,964	9.0565	-0.47%
2017-12-14	0	0.215	0.215	0.217	0.211	0.212	340,000	71,840	0.2113	9.186	9.186	9.272	9.015	9.058	7,957	9.0281	0.47%
2017-12-13	0	0.214	0.213	0.214	0.212	0.215	809,000	173,106	0.2140	9.144	9.101	9.144	9.058	9.186	18,934	9.1426	-0.47%
2017-12-12	0	0.215	0.212	0.215	0.211	0.215	1,158,000	244,844	0.2114	9.186	9.058	9.186	9.015	9.186	27,102	9.0342	0.94%
2017-12-11	0	0.213	0.213	0.215	0.212	0.213	646,000	137,452	0.2128	9.101	9.101	9.186	9.058	9.101	15,119	9.0913	-0.47%
2017-12-08	0	0.214	0.213	0.214	0.208	0.215	3,369,000	714,021	0.2119	9.144	9.101	9.144	8.887	9.186	78,849	9.0556	-0.47%
2017-12-07	0	0.215	0.212	0.219	0.215	0.220	810,000	175,190	0.2163	9.186	9.058	9.357	9.186	9.400	18,957	9.2413	-2.27%
2017-12-06	0	0.220	0.219	0.220	0.220	0.225	1,116,000	246,209	0.2206	9.400	9.357	9.400	9.400	9.614	26,119	9.4264	-3.08%
2017-12-05	0	0.227	0.221	0.227	0.220	0.227	131,000	28,827	0.2201	9.699	9.443	9.699	9.400	9.699	3,066	9.4023	1.34%
2017-12-04	0	0.224	0.224	0.233	0.222	0.224	124,000	27,728	0.2236	9.571	9.571	9.955	9.485	9.571	2,902	9.5544	-1.75%
2017-12-01	0	0.228	0.223	0.228	0.222	0.228	89,000	19,804	0.2225	9.742	9.528	9.742	9.485	9.742	2,083	9.5076	-1.72%
2017-11-30	0	0.232	0.225	0.232	0.223	0.232	20,000	4,478	0.2239	9.913	9.614	9.913	9.528	9.913	468	9.5667	0.00%
2017-11-29	0	0.232	0.225	0.232	0.224	0.234	122,000	28,246	0.2315	9.913	9.614	9.913	9.571	9.998	2,855	9.8925	-0.85%
2017-11-28	0	0.234	0.225	0.234	0.221	0.240	570,000	130,368	0.2287	9.998	9.614	9.998	9.443	10.25	13,340	9.7724	4.00%
2017-11-27	0	0.225	0.222	0.225	0.224	0.225	852,000	191,583	0.2249	9.614	9.485	9.614	9.571	9.614	19,940	9.6078	-0.44%
2017-11-24	0	0.226	0.225	0.226	0.226	0.226	1,680,000	379,680	0.2260	9.656	9.614	9.656	9.656	9.656	39,319	9.6564	-0.88%
2017-11-23	0	0.228	0.225	0.228	0.225	0.230	1,527,000	347,845	0.2278	9.742	9.614	9.742	9.614	9.827	35,738	9.7332	1.79%
2017-11-22	0	0.224	0.221	0.224	0.223	0.225	344,000	76,796	0.2232	9.571	9.443	9.571	9.528	9.614	8,051	9.5387	0.00%
2017-11-21	0	0.224	0.223	0.225	0.220	0.226	931,000	206,468	0.2218	9.571	9.528	9.614	9.400	9.656	21,789	9.4757	-2.18%
2017-11-20	0	0.229	0.221	0.229	0.220	0.229	732,000	162,032	0.2214	9.785	9.443	9.785	9.400	9.785	17,132	9.4579	2.23%
2017-11-17	0	0.224	0.224	0.225	0.221	0.225	718,000	160,682	0.2238	9.571	9.571	9.614	9.443	9.614	16,804	9.5620	-0.44%
2017-11-16	0	0.225	0.222	0.225	0.220	0.225	4,570,000	1,017,026	0.2225	9.614	9.485	9.614	9.400	9.614	106,957	9.5087	-1.75%
2017-11-15	0	0.229	0.224	0.229	0.220	0.229	1,251,000	278,567	0.2227	9.785	9.571	9.785	9.400	9.785	29,279	9.5144	-0.43%
2017-11-14	0	0.230	0.229	0.234	0.229	0.232	1,969,000	453,359	0.2302	9.827	9.785	9.998	9.785	9.913	46,083	9.8379	-1.71%
2017-11-13	0	0.234	0.234	0.243	0.233	0.236	571,500	134,151	0.2347	9.998	9.998	10.38	9.955	10.08	13,375	10.030	0.00%
2017-11-10	0	0.234	0.232	0.235	0.231	0.238	1,677,000	392,214	0.2339	9.998	9.913	10.04	9.870	10.17	39,249	9.9930	-0.85%
2017-11-09	0	0.236	0.235	0.236	0.233	0.240	1,924,000	456,798	0.2374	10.08	10.04	10.08	9.955	10.25	45,030	10.144	-1.67%
2017-11-08	0	0.240	0.240	0.243	0.239	0.246	2,261,000	546,033	0.2415	10.25	10.25	10.38	10.21	10.51	52,917	10.319	-0.83%
2017-11-07	0	0.242	0.242	0.245	0.239	0.249	2,266,000	545,989	0.2409	10.34	10.34	10.47	10.21	10.64	53,034	10.295	0.00%
2017-11-06	0	0.242	0.239	0.242	0.238	0.245	2,133,000	510,325	0.2393	10.34	10.21	10.34	10.17	10.47	49,921	10.223	0.83%
2017-11-03	0	0.240	0.239	0.240	0.238	0.248	1,414,000	340,637	0.2409	10.25	10.21	10.25	10.17	10.60	33,093	10.293	-0.83%
2017-11-02	0	0.242	0.242	0.244	0.239	0.242	4,349,000	1,045,499	0.2404	10.34	10.34	10.43	10.21	10.34	101,785	10.272	-1.63%
2017-11-01	0	0.246	0.246	0.247	0.244	0.249	974,000	240,326	0.2467	10.51	10.51	10.55	10.43	10.64	22,796	10.543	0.82%
2017-10-31	0	0.244	0.244	0.246	0.241	0.245	3,142,000	761,969	0.2425	10.43	10.43	10.51	10.30	10.47	73,536	10.362	-1.21%
2017-10-30	0	0.247	0.242	0.247	0.243	0.247	546,000	133,447	0.2444	10.55	10.34	10.55	10.38	10.55	12,779	10.443	0.00%
2017-10-27	0	0.247	0.246	0.250	0.247	0.250	601,000	149,496	0.2487	10.55	10.51	10.68	10.55	10.68	14,066	10.628	-0.40%
2017-10-26	0	0.248	0.247	0.249	0.247	0.249	315,000	77,974	0.2475	10.60	10.55	10.64	10.55	10.64	7,372	10.577	-0.80%
2017-10-25	0	0.250	0.249	0.250	0.245	0.250	840,000	209,247	0.2491	10.68	10.64	10.68	10.47	10.68	19,659	10.644	1.63%
2017-10-24	0	0.246	0.246	0.248	0.245	0.247	2,054,000	505,917	0.2463	10.51	10.51	10.60	10.47	10.55	48,072	10.524	-0.40%
2017-10-23	0	0.247	0.247	0.248	0.244	0.250	2,186,000	539,256	0.2467	10.55	10.55	10.60	10.43	10.68	51,161	10.540	0.82%
2017-10-20	0	0.245	0.244	0.245	0.242	0.250	1,842,000	450,201	0.2444	10.47	10.43	10.47	10.34	10.68	43,110	10.443	-1.21%
2017-10-19	0	0.248	0.245	0.248	0.245	0.250	1,628,000	401,082	0.2464	10.60	10.47	10.60	10.47	10.68	38,102	10.527	0.40%
2017-10-18	0	0.247	0.247	0.248	0.247	0.260	15,803,000	3,943,846	0.2496	10.55	10.55	10.60	10.55	11.11	369,856	10.663	-3.14%
2017-10-17	0	0.255	0.255	0.260	0.255	0.260	1,096,000	279,930	0.2554	10.90	10.90	11.11	10.90	11.11	25,651	10.913	0.00%
2017-10-16	0	0.255	0.255	0.260	0.250	0.260	2,169,000	556,730	0.2567	10.90	10.90	11.11	10.68	11.11	50,764	10.967	-1.92%
2017-10-13	0	0.260	0.255	0.260	0.249	0.260	12,370,000	3,122,468	0.2524	11.11	10.90	11.11	10.64	11.11	289,509	10.785	0.00%
2017-10-12	0	0.260	0.255	0.260	0.260	0.280	5,689,000	1,525,255	0.2681	11.11	10.90	11.11	11.11	11.96	133,146	11.455	-3.70%
2017-10-11	0	0.270	0.270	0.275	0.255	0.280	15,313,000	4,148,460	0.2709	11.54	11.54	11.75	10.90	11.96	358,388	11.575	8.00%
2017-10-10	0	0.250	0.250	0.255	0.248	0.255	2,896,000	723,576	0.2499	10.68	10.68	10.90	10.60	10.90	67,778	10.676	-1.96%
2017-10-09	0	0.255	0.250	0.255	0.250	0.255	3,988,952	997,588	0.2501	10.90	10.68	10.90	10.68	10.90	93,358	10.686	2.00%
2017-10-06	0	0.250	0.250	0.255	0.249	0.255	8,862,000	2,222,725	0.2508	10.68	10.68	10.90	10.64	10.90	207,408	10.717	-3.85%
2017-10-04	0	0.260	0.255	0.260	0.247	0.265	13,102,000	3,327,806	0.2540	11.11	10.90	11.11	10.55	11.32	306,641	10.852	0.00%
2017-10-03	0	0.260	0.255	0.260	0.260	0.265	1,404,000	365,215	0.2601	11.11	10.90	11.11	11.11	11.32	32,859	11.114	0.00%
2017-09-29	0	0.260	0.255	0.260	0.260	0.270	3,829,000	1,002,585	0.2618	11.11	10.90	11.11	11.11	11.54	89,614	11.188	0.00%
2017-09-28	0	0.260	0.255	0.260	0.255	0.270	3,852,000	1,004,920	0.2609	11.11	10.90	11.11	10.90	11.54	90,153	11.147	-3.70%
2017-09-27	0	0.270	0.265	0.270	0.265	0.275	4,298,000	1,151,700	0.2680	11.54	11.32	11.54	11.32	11.75	100,591	11.449	0.00%
2017-09-26	0	0.270	0.265	0.270	0.260	0.280	13,245,000	3,624,730	0.2737	11.54	11.32	11.54	11.11	11.96	309,988	11.693	1.89%
2017-09-25	0	0.265	0.260	0.265	0.255	0.290	20,415,000	5,472,825	0.2681	11.32	11.11	11.32	10.90	12.39	477,796	11.454	-8.62%
2017-09-22	0	0.290	0.285	0.290	0.280	0.330	38,649,000	11,626,205	0.3008	12.39	12.18	12.39	11.96	14.10	904,547	12.853	-10.77%
2017-09-21	0	0.325	0.320	0.325	0.255	0.375	121,856,000	40,343,085	0.3311	13.89	13.67	13.89	10.90	16.02	2,851,936	14.146	31.05%
2017-09-20	0	0.248	0.247	0.248	0.247	0.249	764,000	189,413	0.2479	10.60	10.55	10.60	10.55	10.64	17,881	10.593	0.00%
2017-09-19	0	0.248	0.242	0.248	0.248	0.249	752,000	187,097	0.2488	10.60	10.34	10.60	10.60	10.64	17,600	10.631	-0.40%
2017-09-18	0	0.249	0.249	0.250	0.249	0.250	818,000	203,716	0.2490	10.64	10.64	10.68	10.64	10.68	19,145	10.641	-0.40%
2017-09-15	0	0.250	0.243	0.250	0.249	0.250	502,000	125,360	0.2497	10.68	10.38	10.68	10.64	10.68	11,749	10.670	0.40%
2017-09-14	0	0.249	0.243	0.250	0.249	0.250	502,000	125,100	0.2492	10.64	10.38	10.68	10.64	10.68	11,749	10.648	-0.40%
2017-09-13	0	0.250	0.246	0.250	0.244	0.250	619,000	153,116	0.2474	10.68	10.51	10.68	10.43	10.68	14,487	10.569	1.63%
2017-09-12	0	0.246	0.242	0.246	0.245	0.247	1,004,000	246,604	0.2456	10.51	10.34	10.51	10.47	10.55	23,498	10.495	-0.40%
2017-09-11	0	0.247	0.246	0.248	0.247	0.250	1,198,000	297,925	0.2487	10.55	10.51	10.60	10.55	10.68	28,038	10.626	-1.20%
2017-09-08	0	0.250	0.249	0.250	0.248	0.250	675,000	168,192	0.2492	10.68	10.64	10.68	10.60	10.68	15,798	10.647	0.81%
2017-09-07	0	0.248	0.246	0.255	0.248	0.250	1,120,000	278,880	0.2490	10.60	10.51	10.90	10.60	10.68	26,213	10.639	-0.80%
2017-09-06	0	0.250	0.247	0.250	0.248	0.250	887,000	220,825	0.2490	10.68	10.55	10.68	10.60	10.68	20,759	10.637	0.40%
2017-09-05	0	0.249	0.249	0.255	0.249	0.250	1,940,000	484,990	0.2500	10.64	10.64	10.90	10.64	10.68	45,404	10.682	-2.35%
2017-09-04	0	0.255	0.250	0.255	0.250	0.255	492,000	123,510	0.2510	10.90	10.68	10.90	10.68	10.90	11,515	10.726	0.00%
2017-09-01	0	0.255	0.250	0.255	0.250	0.260	1,815,000	455,750	0.2511	10.90	10.68	10.90	10.68	11.11	42,479	10.729	0.00%
2017-08-31	0	0.255	0.250	0.255	0.250	0.255	271,000	67,760	0.2500	10.90	10.68	10.90	10.68	10.90	6,343	10.683	2.00%
2017-08-30	0	0.250	0.245	0.255	0.250	0.255	1,158,000	290,150	0.2506	10.68	10.47	10.90	10.68	10.90	27,102	10.706	0.00%
2017-08-29	0	0.250	0.250	0.255	0.250	0.260	1,912,000	478,415	0.2502	10.68	10.68	10.90	10.68	11.11	44,749	10.691	0.00%
2017-08-28	0	0.250	0.249	0.255	0.250	0.255	1,825,000	461,220	0.2527	10.68	10.64	10.90	10.68	10.90	42,713	10.798	-1.96%
2017-08-25	0	0.255	0.250	0.255	0.250	0.255	173,000	43,265	0.2501	10.90	10.68	10.90	10.68	10.90	4,049	10.686	4.08%
2017-08-24	0	0.245	0.245	0.250	-	-	0	0	-	10.47	10.47	10.68	-	-	0	-	0.41%
2017-08-22	0	0.244	0.244	0.250	0.240	0.250	702,000	175,220	0.2496	10.43	10.43	10.68	10.25	10.68	16,430	10.665	-1.61%
2017-08-21	0	0.248	0.240	0.248	0.240	0.248	1,774,000	436,472	0.2460	10.60	10.25	10.60	10.25	10.60	41,519	10.513	2.90%
2017-08-18	0	0.241	0.221	0.255	0.238	0.250	1,110,000	269,030	0.2424	10.30	9.443	10.90	10.17	10.68	25,979	10.356	9.05%
2017-08-17	0	0.221	0.221	0.239	0.221	0.221	875,000	193,375	0.2210	9.443	9.443	10.21	9.443	9.443	20,479	9.4428	-1.34%
2017-08-16	0	0.224	0.224	0.235	0.221	0.225	220,000	48,943	0.2225	9.571	9.571	10.04	9.443	9.614	5,149	9.5055	-0.88%
2017-08-15	0	0.226	0.225	0.239	-	-	0	0	-	9.656	9.614	10.21	-	-	0	-	0.00%
2017-08-14	0	0.226	0.226	0.239	0.226	0.226	102,000	23,052	0.2260	9.656	9.656	10.21	9.656	9.656	2,387	9.6564	0.44%
2017-08-11	0	0.225	0.225	0.227	0.225	0.228	1,061,000	238,992	0.2253	9.614	9.614	9.699	9.614	9.742	24,832	9.6244	-1.75%
2017-08-10	0	0.229	0.227	0.229	0.229	0.231	65,000	14,903	0.2293	9.785	9.699	9.785	9.785	9.870	1,521	9.7964	-4.58%
2017-08-09	0	0.240	0.235	0.240	0.230	0.240	201,000	46,808	0.2329	10.25	10.04	10.25	9.827	10.25	4,704	9.9502	3.90%
2017-08-08	0	0.231	0.231	0.236	0.230	0.245	2,280,000	535,911	0.2350	9.870	9.870	10.08	9.827	10.47	53,361	10.043	-0.43%
2017-08-07	0	0.232	0.232	0.237	0.232	0.235	260,000	60,920	0.2343	9.913	9.913	10.13	9.913	10.04	6,085	10.011	0.87%
2017-08-04	0	0.230	0.230	0.239	-	-	480,000	109,440	0.2280	9.827	9.827	10.21	-	-	11,234	9.7419	0.88%
2017-08-03	0	0.228	0.228	0.235	0.228	0.229	22,000	5,018	0.2281	9.742	9.742	10.04	9.742	9.785	515	9.7457	-0.44%
2017-08-02	0	0.229	0.229	0.235	0.226	0.235	1,029,000	234,167	0.2276	9.785	9.785	10.04	9.656	10.04	24,083	9.7234	0.88%
2017-08-01	0	0.227	0.227	0.230	0.227	0.228	61,000	13,848	0.2270	9.699	9.699	9.827	9.699	9.742	1,428	9.6998	-0.87%
2017-07-31	0	0.229	0.229	0.239	0.228	0.234	260,000	60,300	0.2319	9.785	9.785	10.21	9.742	9.998	6,085	9.9095	0.00%
2017-07-28	0	0.229	0.225	0.230	0.225	0.245	146,000	33,533	0.2297	9.785	9.614	9.827	9.614	10.47	3,417	9.8136	0.00%
2017-07-27	0	0.229	0.225	0.229	0.223	0.229	481,000	107,861	0.2242	9.785	9.614	9.785	9.528	9.785	11,257	9.5813	-0.87%
2017-07-26	0	0.231	0.229	0.240	0.221	0.231	907,000	205,554	0.2266	9.870	9.785	10.25	9.443	9.870	21,228	9.6834	0.00%
2017-07-25	0	0.231	0.231	0.232	0.223	0.238	622,000	139,927	0.2250	9.870	9.870	9.913	9.528	10.17	14,557	9.6121	0.43%
2017-07-24	0	0.230	0.221	0.230	0.220	0.235	2,189,000	498,768	0.2279	9.827	9.443	9.827	9.400	10.04	51,232	9.7355	0.88%
2017-07-21	0	0.228	0.219	0.229	0.219	0.228	406,523	89,885	0.2211	9.742	9.357	9.785	9.357	9.742	9,514	9.4473	0.44%
2017-07-20	0	0.227	0.219	0.227	0.220	0.230	963,000	212,746	0.2209	9.699	9.357	9.699	9.400	9.827	22,538	9.4394	-0.87%
2017-07-19	0	0.229	0.220	0.229	0.220	0.229	240,000	53,880	0.2245	9.785	9.400	9.785	9.400	9.785	5,617	9.5923	4.09%
2017-07-18	0	0.220	0.220	0.228	0.220	0.226	1,461,000	328,919	0.2251	9.400	9.400	9.742	9.400	9.656	34,193	9.6194	1.38%
2017-07-17	0	0.217	0.217	0.228	0.215	0.230	413,000	94,891	0.2298	9.272	9.272	9.742	9.186	9.827	9,666	9.8171	-2.25%
2017-07-14	0	0.222	0.222	0.230	0.222	0.222	28,000	6,216	0.2220	9.485	9.485	9.827	9.485	9.485	655	9.4855	-2.20%
2017-07-13	0	0.227	0.225	0.228	0.216	0.228	1,028,000	230,085	0.2238	9.699	9.614	9.742	9.229	9.742	24,059	9.5632	1.79%
2017-07-12	0	0.223	0.223	0.225	0.212	0.227	622,000	136,094	0.2188	9.528	9.528	9.614	9.058	9.699	14,557	9.3488	0.90%
2017-07-11	0	0.221	0.220	0.221	0.220	0.227	363,000	80,347	0.2213	9.443	9.400	9.443	9.400	9.699	8,496	9.4574	-2.64%
2017-07-10	0	0.227	0.222	0.227	0.218	0.227	415,000	91,856	0.2213	9.699	9.485	9.699	9.315	9.699	9,713	9.4573	-0.44%
2017-07-07	0	0.228	0.218	0.229	0.216	0.230	762,000	170,326	0.2235	9.742	9.315	9.785	9.229	9.827	17,834	9.5507	0.44%
2017-07-06	0	0.227	0.220	0.227	0.220	0.227	319,000	70,579	0.2213	9.699	9.400	9.699	9.400	9.699	7,466	9.4535	-0.44%
2017-07-05	0	0.228	0.226	0.228	0.220	0.235	1,092,000	247,383	0.2265	9.742	9.656	9.742	9.400	10.04	25,557	9.6795	-0.87%
2017-07-04	0	0.230	0.227	0.230	0.226	0.239	1,822,000	414,054	0.2273	9.827	9.699	9.827	9.656	10.21	42,642	9.7099	1.77%
2017-07-03	0	0.226	0.226	0.235	0.225	0.225	4,000	900	0.2250	9.656	9.656	10.04	9.614	9.614	94	9.6137	-0.88%
2017-06-30	0	0.228	0.229	0.234	0.225	0.235	278,000	63,893	0.2298	9.742	9.785	9.998	9.614	10.04	6,506	9.8201	0.00%
2017-06-29	0	0.228	0.228	0.230	0.224	0.232	1,070,000	245,230	0.2292	9.742	9.742	9.827	9.571	9.913	25,042	9.7926	-2.98%
2017-06-28	0	0.235	0.233	0.235	0.236	0.236	29,000	6,844	0.2360	10.04	9.955	10.04	10.08	10.08	679	10.084	-2.08%
2017-06-27	0	0.240	0.244	0.245	0.230	0.245	1,186,000	275,374	0.2322	10.25	10.43	10.47	9.827	10.47	27,757	9.9208	-2.04%
2017-06-26	0	0.245	0.235	0.245	-	-	0	0	-	10.47	10.04	10.47	-	-	0	-	0.00%
2017-06-23	0	0.245	0.235	0.245	0.245	0.245	30,000	7,350	0.2450	10.47	10.04	10.47	10.47	10.47	702	10.468	0.41%
2017-06-22	0	0.244	0.239	0.247	0.234	0.247	813,000	191,464	0.2355	10.43	10.21	10.55	9.998	10.55	19,028	10.062	4.27%
2017-06-21	0	0.234	0.234	0.235	0.234	0.235	254,500	59,597	0.2342	9.998	9.998	10.04	9.998	10.04	5,956	10.006	-1.68%
2017-06-20	0	0.238	0.236	0.238	0.238	0.239	503,000	119,717	0.2380	10.17	10.08	10.17	10.17	10.21	11,772	10.169	0.00%
2017-06-19	0	0.238	0.234	0.240	-	-	0	0	-	10.17	9.998	10.25	-	-	0	-	0.00%
2017-06-16	0	0.238	0.238	0.243	0.238	0.242	155,000	37,090	0.2393	10.17	10.17	10.38	10.17	10.34	3,628	10.224	-2.06%
2017-06-15	0	0.243	0.238	0.243	0.238	0.243	78,000	18,904	0.2424	10.38	10.17	10.38	10.17	10.38	1,826	10.355	2.10%
2017-06-14	0	0.238	0.238	0.247	0.238	0.239	100,000	23,843	0.2384	10.17	10.17	10.55	10.17	10.21	2,340	10.188	0.00%
2017-06-13	0	0.238	0.238	0.246	-	-	0	0	-	10.17	10.17	10.51	-	-	0	-	0.42%
2017-06-12	0	0.237	0.235	0.237	-	-	0	0	-	10.13	10.04	10.13	-	-	0	-	-0.42%
2017-06-09	0	0.238	0.235	0.250	-	-	0	0	-	10.17	10.04	10.68	-	-	0	-	0.00%
2017-06-08	0	0.238	0.237	0.250	0.238	0.240	59,000	14,142	0.2397	10.17	10.13	10.68	10.17	10.25	1,381	10.242	-0.83%
2017-06-07	0	0.240	0.240	0.250	0.240	0.241	224,000	53,846	0.2404	10.25	10.25	10.68	10.25	10.30	5,243	10.271	-0.41%
2017-06-06	0	0.241	0.240	0.249	0.231	0.249	117,000	28,223	0.2412	10.30	10.25	10.64	9.870	10.64	2,738	10.307	1.26%
2017-06-05	0	0.238	0.232	0.239	0.238	0.238	2,000	476	0.2380	10.17	9.913	10.21	10.17	10.17	47	10.169	1.28%
2017-06-02	0	0.235	0.234	0.239	0.235	0.249	996,000	238,017	0.2390	10.04	9.998	10.21	10.04	10.64	23,311	10.211	-4.08%
2017-06-01	0	0.245	0.236	0.245	0.236	0.245	259,000	62,401	0.2409	10.47	10.08	10.47	10.08	10.47	6,062	10.294	3.38%
2017-05-31	0	0.237	0.237	0.245	0.237	0.245	801,500	192,817	0.2406	10.13	10.13	10.47	10.13	10.47	18,758	10.279	-3.27%
2017-05-29	0	0.245	0.245	0.249	0.245	0.247	300,000	73,900	0.2463	10.47	10.47	10.64	10.47	10.55	7,021	10.525	-1.21%
2017-05-26	0	0.248	0.240	0.248	-	-	0	0	-	10.60	10.25	10.60	-	-	0	-	0.00%
2017-05-25	0	0.248	0.248	0.250	0.238	0.248	967,000	238,742	0.2469	10.60	10.60	10.68	10.17	10.60	22,632	10.549	0.81%
2017-05-24	0	0.246	0.236	0.246	-	-	0	0	-	10.51	10.08	10.51	-	-	0	-	0.00%
2017-05-23	0	0.246	0.236	0.246	-	-	0	0	-	10.51	10.08	10.51	-	-	0	-	-0.81%
2017-05-22	0	0.248	0.236	0.248	-	-	0	0	-	10.60	10.08	10.60	-	-	0	-	0.00%
2017-05-19	0	0.248	0.236	0.249	0.240	0.249	413,000	99,146	0.2401	10.60	10.08	10.64	10.25	10.64	9,666	10.257	1.64%
2017-05-18	0	0.244	0.235	0.250	-	-	0	0	-	10.43	10.04	10.68	-	-	0	-	0.00%
2017-05-17	0	0.244	0.244	0.248	0.234	0.244	180,000	42,704	0.2372	10.43	10.43	10.60	9.998	10.43	4,213	10.137	0.00%
2017-05-16	0	0.244	0.237	0.250	-	-	0	0	-	10.43	10.13	10.68	-	-	0	-	0.00%
2017-05-15	0	0.244	0.231	0.250	-	-	0	0	-	10.43	9.870	10.68	-	-	0	-	0.00%
2017-05-12	0	0.244	0.235	0.247	-	-	0	0	-	10.43	10.04	10.55	-	-	0	-	0.00%
2017-05-11	0	0.244	0.241	0.250	0.240	0.244	710,000	172,520	0.2430	10.43	10.30	10.68	10.25	10.43	16,617	10.382	0.00%
2017-05-10	0	0.244	0.240	0.248	-	-	0	0	-	10.43	10.25	10.60	-	-	0	-	0.00%
2017-05-09	0	0.244	0.242	0.244	0.240	0.244	372,000	89,434	0.2404	10.43	10.34	10.43	10.25	10.43	8,706	10.272	1.24%
2017-05-08	0	0.241	0.241	0.245	0.241	0.241	70,000	16,870	0.2410	10.30	10.30	10.47	10.30	10.30	1,638	10.297	-2.82%
2017-05-05	0	0.248	0.248	0.250	0.242	0.247	240,000	59,080	0.2462	10.60	10.60	10.68	10.34	10.55	5,617	10.518	0.00%
2017-05-04	0	0.248	0.248	0.250	0.244	0.244	280,000	68,320	0.2440	10.60	10.60	10.68	10.43	10.43	6,553	10.426	-0.80%
2017-05-02	0	0.250	0.249	0.250	0.249	0.250	223,000	55,652	0.2496	10.68	10.64	10.68	10.64	10.68	5,219	10.663	0.81%
2017-04-28	0	0.248	0.248	0.249	0.245	0.249	275,000	67,975	0.2472	10.60	10.60	10.64	10.47	10.64	6,436	10.561	0.00%
2017-04-27	0	0.248	0.242	0.248	0.243	0.250	274,000	68,186	0.2489	10.60	10.34	10.60	10.38	10.68	6,413	10.633	-0.40%
2017-04-26	0	0.249	0.245	0.250	0.245	0.249	773,000	190,412	0.2463	10.64	10.47	10.68	10.47	10.64	18,091	10.525	1.63%
2017-04-25	0	0.245	0.245	0.248	0.245	0.245	40,000	9,800	0.2450	10.47	10.47	10.60	10.47	10.47	936	10.468	-1.21%
2017-04-24	0	0.248	0.243	0.248	0.241	0.249	81,000	19,801	0.2445	10.60	10.38	10.60	10.30	10.64	1,896	10.445	0.00%
2017-04-21	0	0.248	0.244	0.249	0.244	0.248	908,000	224,218	0.2469	10.60	10.43	10.64	10.43	10.60	21,251	10.551	-0.40%
2017-04-20	0	0.249	0.244	0.250	0.245	0.250	507,000	125,459	0.2475	10.64	10.43	10.68	10.47	10.68	11,866	10.573	0.40%
2017-04-19	0	0.248	0.246	0.248	0.246	0.249	645,000	158,905	0.2464	10.60	10.51	10.60	10.51	10.64	15,096	10.527	0.00%
2017-04-18	0	0.248	0.247	0.249	0.248	0.250	116,000	28,970	0.2497	10.60	10.55	10.64	10.60	10.68	2,715	10.671	0.00%
2017-04-13	0	0.248	0.248	0.250	0.247	0.250	740,000	184,790	0.2497	10.60	10.60	10.68	10.55	10.68	17,319	10.670	-0.80%
2017-04-12	0	0.250	0.250	0.255	0.250	0.255	130,000	32,550	0.2504	10.68	10.68	10.90	10.68	10.90	3,043	10.698	-1.96%
2017-04-11	0	0.255	0.250	0.255	0.250	0.255	2,366,000	591,525	0.2500	10.90	10.68	10.90	10.68	10.90	55,374	10.682	0.00%
2017-04-10	0	0.255	0.250	0.255	-	-	0	0	-	10.90	10.68	10.90	-	-	0	-	0.00%
2017-04-07	0	0.255	0.250	0.260	0.250	0.255	1,589,000	404,845	0.2548	10.90	10.68	11.11	10.68	10.90	37,189	10.886	-1.92%
2017-04-06	0	0.260	0.255	0.260	0.255	0.260	2,057,000	527,135	0.2563	11.11	10.90	11.11	10.90	11.11	48,142	10.950	4.00%
2017-04-05	0	0.250	0.250	0.255	0.250	0.250	840,000	210,000	0.2500	10.68	10.68	10.90	10.68	10.68	19,659	10.682	0.00%
2017-04-03	0	0.250	0.250	0.255	0.250	0.250	70,000	17,500	0.2500	10.68	10.68	10.90	10.68	10.68	1,638	10.682	-1.96%
2017-03-31	0	0.255	0.250	0.255	0.250	0.255	707,000	176,770	0.2500	10.90	10.68	10.90	10.68	10.90	16,547	10.683	0.00%
2017-03-30	0	0.255	0.250	0.255	0.250	0.255	108,000	27,025	0.2502	10.90	10.68	10.90	10.68	10.90	2,528	10.692	0.00%
2017-03-29	0	0.255	0.250	0.255	0.250	0.255	388,000	97,025	0.2501	10.90	10.68	10.90	10.68	10.90	9,081	10.685	0.00%
2017-03-28	0	0.255	0.250	0.255	0.250	0.255	623,000	155,825	0.2501	10.90	10.68	10.90	10.68	10.90	14,581	10.687	2.00%
2017-03-27	0	0.250	0.250	0.255	0.249	0.255	3,364,000	843,886	0.2509	10.68	10.68	10.90	10.64	10.90	78,732	10.719	0.00%
2017-03-24	0	0.250	0.250	0.255	0.250	0.255	1,062,000	266,790	0.2512	10.68	10.68	10.90	10.68	10.90	24,855	10.734	-1.96%
2017-03-23	0	0.255	0.250	0.255	0.250	0.255	2,795,000	704,125	0.2519	10.90	10.68	10.90	10.68	10.90	65,415	10.764	2.00%
2017-03-22	0	0.250	0.250	0.255	0.250	0.260	2,378,000	601,460	0.2529	10.68	10.68	10.90	10.68	11.11	55,655	10.807	-3.85%
2017-03-21	0	0.260	0.250	0.260	0.250	0.260	3,742,000	946,435	0.2529	11.11	10.68	11.11	10.68	11.11	87,578	10.807	0.00%
2017-03-20	0	0.260	0.255	0.260	0.250	0.260	3,902,000	988,520	0.2533	11.11	10.90	11.11	10.68	11.11	91,323	10.824	1.96%
2017-03-17	0	0.255	0.250	0.255	0.250	0.260	1,563,000	397,485	0.2543	10.90	10.68	10.90	10.68	11.11	36,581	10.866	-3.77%
2017-03-16	0	0.265	0.260	0.265	0.250	0.265	3,013,000	774,820	0.2572	11.32	11.11	11.32	10.68	11.32	70,517	10.988	3.92%
2017-03-15	0	0.255	0.249	0.255	0.249	0.260	2,448,000	614,033	0.2508	10.90	10.64	10.90	10.64	11.11	57,293	10.717	2.00%
2017-03-14	0	0.250	0.250	0.255	0.250	0.260	49,000	12,345	0.2519	10.68	10.68	10.90	10.68	11.11	1,147	10.765	0.00%
2017-03-13	0	0.250	0.250	0.255	0.250	0.265	2,361,000	596,230	0.2525	10.68	10.68	10.90	10.68	11.32	55,257	10.790	-3.85%
2017-03-10	0	0.260	0.255	0.265	0.255	0.270	733,000	188,805	0.2576	11.11	10.90	11.32	10.90	11.54	17,155	11.006	0.00%
2017-03-09	0	0.260	0.255	0.260	0.260	0.270	265,000	69,345	0.2617	11.11	10.90	11.11	11.11	11.54	6,202	11.181	-1.89%
2017-03-08	0	0.265	0.260	0.270	0.260	0.270	658,000	175,380	0.2665	11.32	11.11	11.54	11.11	11.54	15,400	11.388	0.00%
2017-03-07	0	0.265	0.265	0.270	0.265	0.270	1,278,000	343,615	0.2689	11.32	11.32	11.54	11.32	11.54	29,911	11.488	0.00%
2017-03-06	0	0.265	0.260	0.265	0.260	0.270	219,000	57,710	0.2635	11.32	11.11	11.32	11.11	11.54	5,126	11.259	0.00%
2017-03-03	0	0.265	0.260	0.270	0.265	0.265	84,000	22,260	0.2650	11.32	11.11	11.54	11.32	11.32	1,966	11.323	-1.85%
2017-03-02	0	0.270	0.265	0.270	0.260	0.270	722,000	190,985	0.2645	11.54	11.32	11.54	11.11	11.54	16,898	11.302	3.85%
2017-03-01	0	0.260	0.260	0.270	0.260	0.270	1,345,000	353,020	0.2625	11.11	11.11	11.54	11.11	11.54	31,479	11.215	-3.70%
2017-02-28	0	0.270	0.260	0.270	0.260	0.275	368,000	98,310	0.2671	11.54	11.11	11.54	11.11	11.75	8,613	11.415	1.89%
2017-02-27	0	0.265	0.260	0.270	0.260	0.270	532,000	141,405	0.2658	11.32	11.11	11.54	11.11	11.54	12,451	11.357	0.00%
2017-02-24	0	0.265	0.260	0.270	0.260	0.275	3,594,000	954,310	0.2655	11.32	11.11	11.54	11.11	11.75	84,115	11.345	-3.64%
2017-02-23	0	0.275	0.270	0.275	0.265	0.280	3,281,000	893,295	0.2723	11.75	11.54	11.75	11.32	11.96	76,789	11.633	-1.79%
2017-02-22	0	0.280	0.275	0.280	0.250	0.280	9,472,000	2,535,795	0.2677	11.96	11.75	11.96	10.68	11.96	221,684	11.439	12.00%
2017-02-21	0	0.250	0.250	0.255	0.250	0.255	1,520,000	381,750	0.2512	10.68	10.68	10.90	10.68	10.90	35,574	10.731	-1.96%
2017-02-20	0	0.255	0.255	0.260	0.255	0.260	1,360,000	348,685	0.2564	10.90	10.90	11.11	10.90	11.11	31,830	10.955	0.00%
2017-02-17	0	0.255	0.255	0.260	0.255	0.260	230,000	59,700	0.2596	10.90	10.90	11.11	10.90	11.11	5,383	11.091	-1.92%
2017-02-16	0	0.260	0.255	0.260	0.255	0.260	1,654,000	427,555	0.2585	11.11	10.90	11.11	10.90	11.11	38,710	11.045	0.00%
2017-02-15	0	0.260	0.255	0.260	0.255	0.260	704,000	181,635	0.2580	11.11	10.90	11.11	10.90	11.11	16,477	11.024	0.00%
2017-02-14	0	0.260	0.255	0.260	0.255	0.260	1,720,000	443,520	0.2579	11.11	10.90	11.11	10.90	11.11	40,255	11.018	0.00%
2017-02-13	0	0.260	0.260	0.265	0.255	0.265	2,506,000	647,150	0.2582	11.11	11.11	11.32	10.90	11.32	58,651	11.034	1.96%
2017-02-10	0	0.255	0.255	0.260	0.248	0.260	6,778,000	1,710,999	0.2524	10.90	10.90	11.11	10.60	11.11	158,633	10.786	0.00%
2017-02-09	0	0.255	0.255	0.260	0.250	0.260	7,413,000	1,913,100	0.2581	10.90	10.90	11.11	10.68	11.11	173,495	11.027	2.00%
2017-02-08	0	0.250	0.249	0.255	0.247	0.250	333,000	83,189	0.2498	10.68	10.64	10.90	10.55	10.68	7,794	10.674	0.81%
2017-02-07	0	0.248	0.247	0.249	0.247	0.250	247,000	61,303	0.2482	10.60	10.55	10.64	10.55	10.68	5,781	10.605	-0.80%
2017-02-06	0	0.250	0.248	0.250	0.248	0.250	450,000	111,730	0.2483	10.68	10.60	10.68	10.60	10.68	10,532	10.609	0.81%
2017-02-03	0	0.248	0.248	0.250	0.248	0.250	205,000	51,091	0.2492	10.60	10.60	10.68	10.60	10.68	4,798	10.649	0.00%
2017-02-02	0	0.248	0.247	0.248	0.246	0.250	204,000	50,592	0.2480	10.60	10.55	10.60	10.51	10.68	4,774	10.596	0.00%
2017-02-01	0	0.248	0.248	0.250	0.247	0.250	699,000	174,335	0.2494	10.60	10.60	10.68	10.55	10.68	16,360	10.656	-0.40%
2017-01-27	0	0.249	0.245	0.250	0.246	0.249	433,000	106,599	0.2462	10.64	10.47	10.68	10.51	10.64	10,134	10.519	1.22%
2017-01-26	0	0.246	0.243	0.250	0.245	0.250	1,133,000	283,241	0.2500	10.51	10.38	10.68	10.47	10.68	26,517	10.682	-1.60%
2017-01-25	0	0.250	0.246	0.250	0.245	0.250	157,000	38,707	0.2465	10.68	10.51	10.68	10.47	10.68	3,674	10.534	0.00%
2017-01-24	0	0.250	0.246	0.250	0.242	0.250	1,877,900	462,590	0.2463	10.68	10.51	10.68	10.34	10.68	43,951	10.525	2.04%
2017-01-23	0	0.245	0.244	0.245	0.244	0.248	256,000	62,768	0.2452	10.47	10.43	10.47	10.43	10.60	5,991	10.476	0.82%
2017-01-20	0	0.243	0.242	0.244	0.243	0.245	321,000	78,479	0.2445	10.38	10.34	10.43	10.38	10.47	7,513	10.446	0.00%
2017-01-19	0	0.243	0.243	0.247	0.241	0.246	1,083,000	263,046	0.2429	10.38	10.38	10.55	10.30	10.51	25,347	10.378	-0.41%
2017-01-18	0	0.244	0.244	0.246	0.240	0.247	833,000	204,220	0.2452	10.43	10.43	10.51	10.25	10.55	19,496	10.475	-0.41%
2017-01-17	0	0.245	0.245	0.248	0.245	0.245	180,000	44,100	0.2450	10.47	10.47	10.60	10.47	10.47	4,213	10.468	-1.61%
2017-01-16	0	0.249	0.244	0.249	0.246	0.249	1,001,000	246,349	0.2461	10.64	10.43	10.64	10.51	10.64	23,428	10.515	0.81%
2017-01-13	0	0.247	0.247	0.250	0.247	0.255	458,000	114,481	0.2500	10.55	10.55	10.68	10.55	10.90	10,719	10.680	-1.20%
2017-01-12	0	0.250	0.247	0.250	0.247	0.250	1,256,000	311,833	0.2483	10.68	10.55	10.68	10.55	10.68	29,396	10.608	0.00%
2017-01-11	0	0.250	0.250	0.255	0.250	0.250	1,230,000	307,500	0.2500	10.68	10.68	10.90	10.68	10.68	28,787	10.682	0.40%
2017-01-10	0	0.249	0.246	0.250	0.246	0.249	1,344,000	330,780	0.2461	10.64	10.51	10.68	10.51	10.64	31,455	10.516	0.81%
2017-01-09	0	0.247	0.247	0.255	0.246	0.247	126,200	31,112	0.2465	10.55	10.55	10.90	10.51	10.55	2,954	10.534	0.41%
2017-01-06	0	0.246	0.246	0.249	0.246	0.250	720,000	179,450	0.2492	10.51	10.51	10.64	10.51	10.68	16,851	10.649	-1.60%
2017-01-05	0	0.250	0.244	0.250	0.245	0.250	992,000	245,958	0.2479	10.68	10.43	10.68	10.47	10.68	23,217	10.594	2.04%
2017-01-04	0	0.245	0.245	0.248	0.241	0.245	422,000	103,064	0.2442	10.47	10.47	10.60	10.30	10.47	9,877	10.435	-0.81%
2017-01-03	0	0.247	0.245	0.247	0.245	0.250	332,000	81,350	0.2450	10.55	10.47	10.55	10.47	10.68	7,770	10.470	-0.40%
2016-12-30	0	0.248	0.248	0.250	0.247	0.248	141,000	34,945	0.2478	10.60	10.60	10.68	10.55	10.60	3,300	10.589	0.40%
2016-12-29	0	0.247	0.242	0.250	0.245	0.249	61,000	14,967	0.2454	10.55	10.34	10.68	10.47	10.64	1,428	10.484	-0.40%
2016-12-28	0	0.248	0.245	0.248	0.248	0.250	20,000	4,980	0.2490	10.60	10.47	10.60	10.60	10.68	468	10.639	0.00%
2016-12-23	0	0.248	0.246	0.247	0.246	0.247	1,151,000	283,796	0.2466	10.60	10.51	10.55	10.51	10.55	26,938	10.535	0.40%
2016-12-22	0	0.247	0.247	0.255	0.246	0.250	415,469	103,517	0.2492	10.55	10.55	10.90	10.51	10.68	9,724	10.646	-3.14%
2016-12-21	0	0.255	0.250	0.255	0.255	0.260	2,027,000	517,820	0.2555	10.90	10.68	10.90	10.90	11.11	47,440	10.915	4.08%
2016-12-20	0	0.245	0.245	0.255	-	-	0	0	-	10.47	10.47	10.90	-	-	0	-	0.00%
2016-12-19	0	0.245	0.245	0.255	0.245	0.247	543,500	133,578	0.2458	10.47	10.47	10.90	10.47	10.55	12,720	10.501	-0.81%
2016-12-16	0	0.247	0.247	0.255	0.247	0.249	178,000	44,136	0.2480	10.55	10.55	10.90	10.55	10.64	4,166	10.594	-0.80%
2016-12-15	0	0.249	0.249	0.255	0.246	0.249	473,000	117,476	0.2484	10.64	10.64	10.90	10.51	10.64	11,070	10.612	0.81%
2016-12-14	0	0.247	0.247	0.249	0.247	0.247	270,000	66,690	0.2470	10.55	10.55	10.64	10.55	10.55	6,319	10.554	-0.40%
2016-12-13	0	0.248	0.248	0.249	0.247	0.249	562,000	139,099	0.2475	10.60	10.60	10.64	10.55	10.64	13,153	10.575	0.40%
2016-12-12	0	0.247	0.247	0.248	0.247	0.250	915,000	227,460	0.2486	10.55	10.55	10.60	10.55	10.68	21,415	10.622	-1.20%
2016-12-09	0	0.250	0.250	0.255	0.250	0.250	485,000	121,250	0.2500	10.68	10.68	10.90	10.68	10.68	11,351	10.682	0.00%
2016-12-08	0	0.250	0.250	0.255	0.250	0.255	1,246,000	313,500	0.2516	10.68	10.68	10.90	10.68	10.90	29,162	10.750	-1.96%
2016-12-07	0	0.255	0.250	0.255	0.250	0.260	1,869,000	477,345	0.2554	10.90	10.68	10.90	10.68	11.11	43,742	10.913	2.00%
2016-12-06	0	0.250	0.250	0.255	0.250	0.255	883,000	220,755	0.2500	10.68	10.68	10.90	10.68	10.90	20,666	10.682	-1.96%
2016-12-05	0	0.255	0.249	0.255	0.250	0.255	294,000	73,525	0.2501	10.90	10.64	10.90	10.68	10.90	6,881	10.685	2.00%
2016-12-02	0	0.250	0.249	0.250	0.249	0.255	1,566,000	391,480	0.2500	10.68	10.64	10.68	10.64	10.90	36,651	10.681	-1.96%
2016-12-01	0	0.255	0.250	0.255	0.250	0.255	617,000	155,500	0.2520	10.90	10.68	10.90	10.68	10.90	14,440	10.768	3.66%
2016-11-30	0	0.246	0.246	0.255	0.246	0.250	1,860,000	464,380	0.2497	10.51	10.51	10.90	10.51	10.68	43,532	10.668	-1.60%
2016-11-29	0	0.250	0.250	0.255	0.250	0.255	2,351,000	592,255	0.2519	10.68	10.68	10.90	10.68	10.90	55,023	10.764	-1.96%
2016-11-28	0	0.255	0.250	0.255	0.250	0.255	1,283,000	320,755	0.2500	10.90	10.68	10.90	10.68	10.90	30,028	10.682	2.00%
2016-11-25	0	0.250	0.250	0.255	0.250	0.250	2,350,000	587,500	0.2500	10.68	10.68	10.90	10.68	10.68	55,000	10.682	-1.96%
2016-11-24	0	0.255	0.250	0.255	0.250	0.260	4,785,000	1,207,760	0.2524	10.90	10.68	10.90	10.68	11.11	111,989	10.785	-1.92%
2016-11-23	0	0.260	0.255	0.260	0.255	0.260	2,891,000	738,655	0.2555	11.11	10.90	11.11	10.90	11.11	67,661	10.917	4.00%
2016-11-22	0	0.250	0.250	0.255	0.250	0.250	35,000	8,750	0.2500	10.68	10.68	10.90	10.68	10.68	819	10.682	0.40%
2016-11-21	0	0.249	0.249	0.255	0.249	0.250	600,000	149,600	0.2493	10.64	10.64	10.90	10.64	10.68	14,042	10.653	0.00%
2016-11-18	0	0.249	0.249	0.255	0.249	0.255	239,000	59,641	0.2495	10.64	10.64	10.90	10.64	10.90	5,594	10.662	0.40%
2016-11-17	0	0.248	0.247	0.248	0.248	0.255	2,534,000	634,850	0.2505	10.60	10.55	10.60	10.60	10.90	59,306	10.705	-0.80%
2016-11-16	0	0.250	0.250	0.255	0.250	0.255	1,559,000	395,295	0.2536	10.68	10.68	10.90	10.68	10.90	36,487	10.834	-1.96%
2016-11-15	0	0.255	0.249	0.255	0.250	0.255	4,331,000	1,082,945	0.2500	10.90	10.64	10.90	10.68	10.90	101,363	10.684	0.00%
2016-11-14	0	0.255	0.250	0.255	0.250	0.255	3,419,000	858,290	0.2510	10.90	10.68	10.90	10.68	10.90	80,019	10.726	-1.92%
2016-11-11	0	0.260	0.255	0.260	0.248	0.265	3,535,000	916,522	0.2593	11.11	10.90	11.11	10.60	11.32	82,734	11.078	1.96%
2016-11-10	0	0.255	0.250	0.260	0.255	0.260	1,852,000	476,810	0.2575	10.90	10.68	11.11	10.90	11.11	43,344	11.000	2.00%
2016-11-09	0	0.250	0.247	0.250	0.246	0.250	953,000	236,282	0.2479	10.68	10.55	10.68	10.51	10.68	22,304	10.594	0.00%
2016-11-08	0	0.250	0.250	0.255	0.248	0.255	818,000	205,352	0.2510	10.68	10.68	10.90	10.60	10.90	19,145	10.726	-1.96%
2016-11-07	0	0.255	0.250	0.255	0.250	0.255	40,000	10,050	0.2513	10.90	10.68	10.90	10.68	10.90	936	10.735	2.00%
2016-11-04	0	0.250	0.249	0.250	0.247	0.250	7,336,000	1,824,511	0.2487	10.68	10.64	10.68	10.55	10.68	171,693	10.627	-1.96%
2016-11-03	0	0.255	0.250	0.255	0.250	0.260	1,543,000	388,800	0.2520	10.90	10.68	10.90	10.68	11.11	36,113	10.766	0.00%
2016-11-02	0	0.255	0.250	0.255	0.255	0.260	379,000	96,840	0.2555	10.90	10.68	10.90	10.90	11.11	8,870	10.917	0.00%
2016-11-01	0	0.255	0.255	0.265	0.250	0.255	194,000	49,430	0.2548	10.90	10.90	11.32	10.68	10.90	4,540	10.887	0.00%
2016-10-31	0	0.255	0.250	0.255	0.250	0.260	1,521,000	389,015	0.2558	10.90	10.68	10.90	10.68	11.11	35,598	10.928	-1.92%
2016-10-28	0	0.260	0.260	0.270	0.260	0.260	750,000	195,000	0.2600	11.11	11.11	11.54	11.11	11.11	17,553	11.109	-1.89%
2016-10-27	0	0.265	0.265	0.270	0.265	0.270	449,000	119,985	0.2672	11.32	11.32	11.54	11.32	11.54	10,508	11.418	1.92%
2016-10-26	0	0.260	0.260	0.270	0.260	0.270	1,334,000	353,340	0.2649	11.11	11.11	11.54	11.11	11.54	31,221	11.317	-3.70%
2016-10-25	0	0.270	0.265	0.270	0.265	0.270	291,000	77,125	0.2650	11.54	11.32	11.54	11.32	11.54	6,811	11.324	3.85%
2016-10-24	0	0.260	0.260	0.265	0.260	0.260	185,000	48,100	0.2600	11.11	11.11	11.32	11.11	11.11	4,330	11.109	0.00%
2016-10-20	0	0.260	0.260	0.265	0.260	0.265	1,680,000	439,220	0.2614	11.11	11.11	11.32	11.11	11.32	39,319	11.171	0.00%
2016-10-19	0	0.260	0.255	0.270	0.260	0.260	812,000	211,120	0.2600	11.11	10.90	11.54	11.11	11.11	19,004	11.109	-1.89%
2016-10-18	0	0.265	0.265	0.270	0.260	0.270	551,000	144,355	0.2620	11.32	11.32	11.54	11.11	11.54	12,896	11.194	1.92%
2016-10-17	0	0.260	0.255	0.260	0.255	0.270	985,000	257,470	0.2614	11.11	10.90	11.11	10.90	11.54	23,053	11.169	-3.70%
2016-10-14	0	0.270	0.265	0.270	0.270	0.275	215,000	58,055	0.2700	11.54	11.32	11.54	11.54	11.75	5,032	11.537	0.00%
2016-10-13	0	0.270	0.265	0.270	0.265	0.270	160,000	43,160	0.2698	11.54	11.32	11.54	11.32	11.54	3,745	11.526	0.00%
2016-10-12	0	0.270	0.265	0.280	0.265	0.270	310,000	83,350	0.2689	11.54	11.32	11.96	11.32	11.54	7,255	11.488	0.00%
2016-10-11	0	0.270	0.270	0.275	0.270	0.280	550,000	151,125	0.2748	11.54	11.54	11.75	11.54	11.96	12,872	11.740	-3.57%
2016-10-07	0	0.280	0.280	0.285	0.280	0.280	1,048,000	293,440	0.2800	11.96	11.96	12.18	11.96	11.96	24,528	11.964	-3.45%
2016-10-06	0	0.290	0.290	0.295	0.280	0.290	846,000	241,040	0.2849	12.39	12.39	12.60	11.96	12.39	19,800	12.174	1.75%
2016-10-05	0	0.285	0.280	0.290	0.280	0.290	986,000	282,730	0.2867	12.18	11.96	12.39	11.96	12.39	23,076	12.252	-3.39%
2016-10-04	0	0.295	0.290	0.295	0.290	0.320	6,727,000	2,031,425	0.3020	12.60	12.39	12.60	12.39	13.67	157,440	12.903	3.51%
2016-10-03	0	0.285	0.280	0.295	0.280	0.300	957,000	272,670	0.2849	12.18	11.96	12.60	11.96	12.82	22,398	12.174	-3.39%
2016-09-30	0	0.295	0.290	0.295	0.285	0.305	4,144,000	1,200,450	0.2897	12.60	12.39	12.60	12.18	13.03	96,987	12.377	3.51%
2016-09-29	0	0.285	0.280	0.285	0.260	0.295	9,491,000	2,700,685	0.2846	12.18	11.96	12.18	11.11	12.60	222,129	12.158	11.76%
2016-09-28	0	0.255	0.255	0.260	0.255	0.260	1,325,100	343,393	0.2591	10.90	10.90	11.11	10.90	11.11	31,013	11.073	-1.92%
2016-09-27	0	0.260	0.260	0.265	0.255	0.260	1,481,000	383,270	0.2588	11.11	11.11	11.32	10.90	11.11	34,662	11.057	1.96%
2016-09-26	0	0.255	0.250	0.255	0.255	0.265	2,234,000	576,145	0.2579	10.90	10.68	10.90	10.90	11.32	52,285	11.019	-3.77%
2016-09-23	0	0.265	0.265	0.270	0.265	0.280	1,313,000	354,445	0.2700	11.32	11.32	11.54	11.32	11.96	30,730	11.534	-3.64%
2016-09-22	0	0.275	0.275	0.280	0.265	0.285	6,316,000	1,750,920	0.2772	11.75	11.75	11.96	11.32	12.18	147,821	11.845	1.85%
2016-09-21	0	0.270	0.265	0.275	0.265	0.275	7,217,000	1,944,580	0.2694	11.54	11.32	11.75	11.32	11.75	168,908	11.513	1.89%
2016-09-20	0	0.265	0.260	0.265	0.249	0.265	3,356,000	866,835	0.2583	11.32	11.11	11.32	10.64	11.32	78,544	11.036	6.43%
2016-09-19	0	0.249	0.247	0.250	0.249	0.255	3,505,000	876,950	0.2502	10.64	10.55	10.68	10.64	10.90	82,032	10.690	1.22%
2016-09-15	0	0.246	0.246	0.250	-	-	0	0	-	10.51	10.51	10.68	-	-	0	-	0.00%
2016-09-14	0	0.246	0.246	0.250	0.246	0.247	300,000	73,801	0.2460	10.51	10.51	10.68	10.51	10.55	7,021	10.511	0.00%
2016-09-13	0	0.246	0.246	0.247	0.246	0.250	2,431,000	604,191	0.2485	10.51	10.51	10.55	10.51	10.68	56,895	10.619	-0.81%
2016-09-12	0	0.248	0.246	0.250	0.246	0.260	5,695,000	1,423,578	0.2500	10.60	10.51	10.68	10.51	11.11	133,287	10.681	-6.42%
2016-09-09	0	0.265	0.260	0.270	0.255	0.265	7,574,000	1,958,155	0.2585	11.32	11.11	11.54	10.90	11.32	177,263	11.047	3.92%
2016-09-08	0	0.255	0.250	0.255	0.250	0.255	2,249,000	569,890	0.2534	10.90	10.68	10.90	10.68	10.90	52,636	10.827	-1.92%
2016-09-07	0	0.260	0.255	0.260	0.250	0.260	7,386,000	1,864,390	0.2524	11.11	10.90	11.11	10.68	11.11	172,863	10.785	4.00%
2016-09-06	0	0.250	0.250	0.260	0.250	0.255	4,430,000	1,114,715	0.2516	10.68	10.68	11.11	10.68	10.90	103,680	10.751	-1.96%
2016-09-05	0	0.255	0.255	0.260	0.250	0.255	3,303,000	830,825	0.2515	10.90	10.90	11.11	10.68	10.90	77,304	10.748	2.00%
2016-09-02	0	0.250	0.250	0.255	0.250	0.265	1,421,000	360,170	0.2535	10.68	10.68	10.90	10.68	11.32	33,257	10.830	-5.66%
2016-09-01	0	0.265	0.260	0.265	0.255	0.265	242,000	62,115	0.2567	11.32	11.11	11.32	10.90	11.32	5,664	10.967	0.00%
2016-08-31	0	0.265	0.255	0.265	0.260	0.265	209,000	54,345	0.2600	11.32	10.90	11.32	11.11	11.32	4,891	11.110	3.92%
2016-08-30	0	0.255	0.255	0.260	-	-	0	0	-	10.90	10.90	11.11	-	-	0	-	0.00%
2016-08-29	0	0.255	0.250	0.260	-	-	0	0	-	10.90	10.68	11.11	-	-	0	-	0.00%
2016-08-26	0	0.255	0.255	0.265	-	-	0	0	-	10.90	10.90	11.32	-	-	0	-	0.00%
2016-08-25	0	0.255	0.255	0.265	0.255	0.260	182,000	47,110	0.2588	10.90	10.90	11.32	10.90	11.11	4,260	11.060	0.00%
2016-08-24	0	0.255	0.255	0.260	0.255	0.255	250,000	63,750	0.2550	10.90	10.90	11.11	10.90	10.90	5,851	10.896	0.00%
2016-08-23	0	0.255	0.255	0.260	0.255	0.255	700,000	178,500	0.2550	10.90	10.90	11.11	10.90	10.90	16,383	10.896	-1.92%
2016-08-22	0	0.260	0.260	0.265	0.255	0.260	305,000	78,775	0.2583	11.11	11.11	11.32	10.90	11.11	7,138	11.036	0.00%
2016-08-19	0	0.260	0.255	0.260	0.260	0.260	426,000	110,760	0.2600	11.11	10.90	11.11	11.11	11.11	9,970	11.109	0.00%
2016-08-18	0	0.260	0.260	0.270	0.260	0.265	550,000	144,450	0.2626	11.11	11.11	11.54	11.11	11.32	12,872	11.222	-1.89%
2016-08-17	0	0.265	0.260	0.265	0.265	0.270	216,000	57,400	0.2657	11.32	11.11	11.32	11.32	11.54	5,055	11.354	0.00%
2016-08-16	0	0.265	0.260	0.265	0.255	0.265	200,000	52,660	0.2633	11.32	11.11	11.32	10.90	11.32	4,681	11.250	0.00%
2016-08-15	0	0.265	0.255	0.265	0.265	0.265	160,000	42,400	0.2650	11.32	10.90	11.32	11.32	11.32	3,745	11.323	1.92%
2016-08-12	0	0.260	0.255	0.270	0.255	0.260	375,000	97,130	0.2590	11.11	10.90	11.54	10.90	11.11	8,777	11.067	0.00%
2016-08-11	0	0.260	0.255	0.260	0.260	0.260	40,000	10,400	0.2600	11.11	10.90	11.11	11.11	11.11	936	11.109	0.00%
2016-08-10	0	0.260	0.255	0.260	0.250	0.260	285,000	73,340	0.2573	11.11	10.90	11.11	10.68	11.11	6,670	10.995	1.96%
2016-08-09	0	0.255	0.250	0.260	-	-	0	0	-	10.90	10.68	11.11	-	-	0	-	0.00%
2016-08-08	0	0.255	0.255	0.260	0.250	0.260	164,000	42,365	0.2583	10.90	10.90	11.11	10.68	11.11	3,838	11.037	-1.92%
2016-08-05	0	0.260	0.250	0.260	0.250	0.260	1,078,500	276,365	0.2562	11.11	10.68	11.11	10.68	11.11	25,241	10.949	1.96%
2016-08-04	0	0.255	0.255	0.260	0.255	0.260	742,000	190,110	0.2562	10.90	10.90	11.11	10.90	11.11	17,366	10.947	2.41%
2016-08-03	0	0.249	0.247	0.250	0.249	0.255	241,000	60,025	0.2491	10.64	10.55	10.68	10.64	10.90	5,640	10.642	-0.40%
2016-08-01	0	0.250	0.247	0.255	0.250	0.255	2,129,000	532,265	0.2500	10.68	10.55	10.90	10.68	10.90	49,827	10.682	0.40%
2016-07-29	0	0.249	0.246	0.249	0.246	0.255	2,741,000	683,774	0.2495	10.64	10.51	10.64	10.51	10.90	64,151	10.659	-2.35%
2016-07-28	0	0.255	0.255	0.260	0.250	0.255	600,000	151,535	0.2526	10.90	10.90	11.11	10.68	10.90	14,042	10.791	0.00%
2016-07-27	0	0.255	0.250	0.260	0.255	0.260	101,500	25,890	0.2551	10.90	10.68	11.11	10.90	11.11	2,376	10.899	0.00%
2016-07-26	0	0.255	0.255	0.260	0.250	0.260	899,000	230,085	0.2559	10.90	10.90	11.11	10.68	11.11	21,040	10.935	3.24%
2016-07-25	0	0.247	0.247	0.249	0.245	0.250	2,423,000	603,337	0.2490	10.55	10.55	10.64	10.47	10.68	56,708	10.639	-3.14%
2016-07-22	0	0.255	0.250	0.255	0.255	0.255	327,000	83,385	0.2550	10.90	10.68	10.90	10.90	10.90	7,653	10.896	-3.77%
2016-07-21	0	0.265	0.255	0.265	0.255	0.265	153,000	39,115	0.2557	11.32	10.90	11.32	10.90	11.32	3,581	10.923	3.92%
2016-07-20	0	0.255	0.250	0.255	0.250	0.260	525,000	131,350	0.2502	10.90	10.68	10.90	10.68	11.11	12,287	10.690	2.00%
2016-07-19	0	0.250	0.250	0.255	0.250	0.260	307,000	79,100	0.2577	10.68	10.68	10.90	10.68	11.11	7,185	11.009	-1.96%
2016-07-18	0	0.255	0.250	0.260	0.255	0.255	400,000	102,000	0.2550	10.90	10.68	11.11	10.90	10.90	9,362	10.896	0.00%
2016-07-15	0	0.255	0.255	0.260	0.250	0.260	969,000	247,195	0.2551	10.90	10.90	11.11	10.68	11.11	22,679	10.900	2.00%
2016-07-14	0	0.250	0.250	0.255	0.250	0.260	742,000	185,935	0.2506	10.68	10.68	10.90	10.68	11.11	17,366	10.707	-3.85%
2016-07-13	0	0.260	0.255	0.260	0.250	0.270	1,432,000	363,865	0.2541	11.11	10.90	11.11	10.68	11.54	33,515	10.857	1.96%
2016-07-12	0	0.255	0.250	0.255	0.247	0.255	435,000	108,638	0.2497	10.90	10.68	10.90	10.55	10.90	10,181	10.671	3.66%
2016-07-11	0	0.246	0.246	0.255	0.245	0.255	1,554,000	388,456	0.2500	10.51	10.51	10.90	10.47	10.90	36,370	10.681	-5.38%
2016-07-08	0	0.260	0.250	0.260	0.245	0.260	100,000	25,067	0.2507	11.11	10.68	11.11	10.47	11.11	2,340	10.710	1.96%
2016-07-07	0	0.255	0.249	0.255	0.249	0.255	239,000	59,979	0.2510	10.90	10.64	10.90	10.64	10.90	5,594	10.723	2.00%
2016-07-06	0	0.250	0.247	0.250	0.247	0.255	859,000	214,361	0.2495	10.68	10.55	10.68	10.55	10.90	20,104	10.663	0.00%
2016-07-05	0	0.250	0.250	0.255	0.249	0.255	906,010	226,511	0.2500	10.68	10.68	10.90	10.64	10.90	21,204	10.682	-1.96%
2016-07-04	0	0.255	0.250	0.255	0.250	0.255	709,000	177,275	0.2500	10.90	10.68	10.90	10.68	10.90	16,594	10.683	2.00%
2016-06-30	0	0.250	0.246	0.255	0.247	0.260	9,724,000	2,434,610	0.2504	10.68	10.51	10.90	10.55	11.11	227,582	10.698	-7.41%
2016-06-29	0	0.270	0.255	0.270	0.260	0.270	126,000	33,010	0.2620	11.54	10.90	11.54	11.11	11.54	2,949	11.194	1.89%
2016-06-28	0	0.265	0.255	0.265	-	-	0	0	-	11.32	10.90	11.32	-	-	0	-	0.00%
2016-06-27	0	0.265	0.255	0.265	0.260	0.285	558,000	147,470	0.2643	11.32	10.90	11.32	11.11	12.18	13,060	11.292	0.00%
2016-06-24	0	0.265	0.260	0.265	0.255	0.270	1,366,000	357,020	0.2614	11.32	11.11	11.32	10.90	11.54	31,970	11.167	-7.02%
2016-06-23	0	0.285	0.265	0.285	0.275	0.285	156,000	42,910	0.2751	12.18	11.32	12.18	11.75	12.18	3,651	11.753	0.00%
2016-06-22	0	0.285	0.280	0.285	-	-	0	0	-	12.18	11.96	12.18	-	-	0	-	0.00%
2016-06-21	0	0.285	0.260	0.285	0.290	0.290	30,000	8,700	0.2900	12.18	11.11	12.18	12.39	12.39	702	12.391	3.64%
2016-06-20	0	0.275	0.260	0.280	-	-	0	0	-	11.75	11.11	11.96	-	-	0	-	0.00%
2016-06-17	0	0.275	0.265	0.275	-	-	0	0	-	11.75	11.32	11.75	-	-	0	-	0.00%
2016-06-16	0	0.275	0.260	0.280	-	-	0	0	-	11.75	11.11	11.96	-	-	0	-	0.00%
2016-06-15	0	0.275	0.270	0.280	0.265	0.280	212,000	57,975	0.2735	11.75	11.54	11.96	11.32	11.96	4,962	11.685	0.00%
2016-06-14	0	0.275	0.255	0.275	0.255	0.275	138,000	35,710	0.2588	11.75	10.90	11.75	10.90	11.75	3,230	11.057	5.77%
2016-06-13	0	0.260	0.260	0.280	0.260	0.270	58,000	15,605	0.2691	11.11	11.11	11.96	11.11	11.54	1,357	11.496	-5.45%
2016-06-10	0	0.275	0.275	0.280	0.270	0.280	239,000	65,390	0.2736	11.75	11.75	11.96	11.54	11.96	5,594	11.690	-1.79%
2016-06-08	0	0.280	0.280	0.285	0.275	0.275	67,000	18,425	0.2750	11.96	11.96	12.18	11.75	11.75	1,568	11.750	-3.45%
2016-06-07	0	0.290	0.275	0.290	0.290	0.290	1,000	290	0.2900	12.39	11.75	12.39	12.39	12.39	23	12.391	3.57%
2016-06-06	0	0.280	0.275	0.285	-	-	0	0	-	11.96	11.75	12.18	-	-	0	-	0.00%
2016-06-03	0	0.280	0.275	0.285	0.270	0.280	438,000	121,260	0.2768	11.96	11.75	12.18	11.54	11.96	10,251	11.829	-1.75%
2016-06-02	0	0.285	0.275	0.285	0.270	0.285	270,000	75,245	0.2787	12.18	11.75	12.18	11.54	12.18	6,319	11.908	1.79%
2016-06-01	0	0.280	0.270	0.280	0.270	0.280	617,000	171,295	0.2776	11.96	11.54	11.96	11.54	11.96	14,440	11.862	-1.75%
2016-05-31	0	0.285	0.275	0.285	0.275	0.285	175,000	49,350	0.2820	12.18	11.75	12.18	11.75	12.18	4,096	12.049	3.64%
2016-05-30	0	0.275	0.270	0.280	0.270	0.275	443,000	121,815	0.2750	11.75	11.54	11.96	11.54	11.75	10,368	11.749	0.00%
2016-05-27	0	0.275	0.275	0.285	0.270	0.285	224,000	62,730	0.2800	11.75	11.75	12.18	11.54	12.18	5,243	11.966	0.00%
2016-05-26	0	0.275	0.275	0.285	0.275	0.275	10,000	2,750	0.2750	11.75	11.75	12.18	11.75	11.75	234	11.750	-1.79%
2016-05-25	0	0.280	0.270	0.285	0.275	0.280	502,000	140,550	0.2800	11.96	11.54	12.18	11.75	11.96	11,749	11.963	0.00%
2016-05-24	0	0.280	0.270	0.280	0.265	0.280	218,000	60,170	0.2760	11.96	11.54	11.96	11.32	11.96	5,102	11.793	1.82%
2016-05-23	0	0.275	0.260	0.275	0.270	0.280	84,000	22,700	0.2702	11.75	11.11	11.75	11.54	11.96	1,966	11.547	0.00%
2016-05-20	0	0.275	0.270	0.275	0.270	0.280	202,000	55,525	0.2749	11.75	11.54	11.75	11.54	11.96	4,728	11.745	0.00%
2016-05-19	0	0.275	0.270	0.275	0.270	0.275	432,000	118,585	0.2745	11.75	11.54	11.75	11.54	11.75	10,111	11.729	0.00%
2016-05-18	0	0.275	0.270	0.280	0.270	0.280	760,000	207,075	0.2725	11.75	11.54	11.96	11.54	11.96	17,787	11.642	-1.79%
2016-05-17	0	0.280	0.275	0.280	0.275	0.280	176,000	48,560	0.2759	11.96	11.75	11.96	11.75	11.96	4,119	11.789	0.00%
2016-05-16	0	0.280	0.270	0.280	0.270	0.285	391,000	107,890	0.2759	11.96	11.54	11.96	11.54	12.18	9,151	11.790	1.82%
2016-05-13	0	0.275	0.275	0.280	0.275	0.285	507,000	141,760	0.2796	11.75	11.75	11.96	11.75	12.18	11,866	11.947	-3.51%
2016-05-12	0	0.285	0.275	0.285	0.275	0.285	634,000	177,120	0.2794	12.18	11.75	12.18	11.75	12.18	14,838	11.937	0.00%
2016-05-11	0	0.285	0.280	0.285	0.280	0.290	699,000	199,515	0.2854	12.18	11.96	12.18	11.96	12.39	16,360	12.196	0.00%
2016-05-10	0	0.285	0.280	0.285	0.280	0.285	1,010,000	283,770	0.2810	12.18	11.96	12.18	11.96	12.18	23,638	12.005	-1.72%
2016-05-09	0	0.290	0.280	0.290	0.280	0.290	946,000	269,910	0.2853	12.39	11.96	12.39	11.96	12.39	22,140	12.191	0.00%
2016-05-06	0	0.290	0.280	0.295	0.280	0.295	311,000	87,895	0.2826	12.39	11.96	12.60	11.96	12.60	7,279	12.076	0.00%
2016-05-05	0	0.290	0.280	0.290	0.280	0.295	821,000	235,055	0.2863	12.39	11.96	12.39	11.96	12.60	19,215	12.233	-1.69%
2016-05-04	0	0.295	0.285	0.295	0.280	0.295	1,923,000	549,985	0.2860	12.60	12.18	12.60	11.96	12.60	45,006	12.220	-1.67%
2016-05-03	0	0.300	0.290	0.305	0.295	0.305	591,000	175,990	0.2978	12.82	12.39	13.03	12.60	13.03	13,832	12.724	-1.64%
2016-04-29	0	0.305	0.295	0.305	0.295	0.310	828,000	249,890	0.3018	13.03	12.60	13.03	12.60	13.25	19,379	12.895	0.00%
2016-04-28	0	0.305	0.295	0.305	0.300	0.315	1,194,000	365,295	0.3059	13.03	12.60	13.03	12.82	13.46	27,945	13.072	0.00%
2016-04-27	0	0.305	0.300	0.305	0.305	0.315	321,000	99,005	0.3084	13.03	12.82	13.03	13.03	13.46	7,513	13.178	-3.17%
2016-04-26	0	0.315	0.310	0.315	0.300	0.340	7,425,000	2,343,595	0.3156	13.46	13.25	13.46	12.82	14.53	173,776	13.486	3.28%
2016-04-25	0	0.305	0.295	0.305	0.295	0.305	504,000	151,675	0.3009	13.03	12.60	13.03	12.60	13.03	11,796	12.859	0.00%
2016-04-22	0	0.305	0.295	0.305	0.285	0.305	2,120,000	626,375	0.2955	13.03	12.60	13.03	12.18	13.03	49,617	12.624	0.00%
2016-04-21	0	0.305	0.300	0.310	0.285	0.310	8,036,000	2,397,515	0.2983	13.03	12.82	13.25	12.18	13.25	188,076	12.748	5.17%
2016-04-20	0	0.290	0.285	0.290	0.275	0.295	2,846,000	805,715	0.2831	12.39	12.18	12.39	11.75	12.60	66,608	12.096	-3.33%
2016-04-19	0	0.300	0.290	0.300	0.285	0.310	957,000	283,810	0.2966	12.82	12.39	12.82	12.18	13.25	22,398	12.671	3.45%
2016-04-18	0	0.290	0.285	0.290	0.280	0.290	404,000	115,935	0.2870	12.39	12.18	12.39	11.96	12.39	9,455	12.261	-1.69%
2016-04-15	0	0.295	0.295	0.305	0.295	0.305	540,000	161,460	0.2990	12.60	12.60	13.03	12.60	13.03	12,638	12.776	-1.67%
2016-04-14	0	0.300	0.290	0.300	0.290	0.300	1,430,000	420,970	0.2944	12.82	12.39	12.82	12.39	12.82	33,468	12.578	-3.23%
2016-04-13	0	0.310	0.300	0.310	0.305	0.315	2,675,000	826,260	0.3089	13.25	12.82	13.25	13.03	13.46	62,606	13.198	0.00%
2016-04-12	0	0.310	0.310	0.315	0.260	0.320	7,720,000	2,302,275	0.2982	13.25	13.25	13.46	11.11	13.67	180,680	12.742	19.23%
2016-04-11	0	0.260	0.255	0.260	0.250	0.260	1,420,000	363,130	0.2557	11.11	10.90	11.11	10.68	11.11	33,234	10.926	1.96%
2016-04-08	0	0.255	0.255	0.260	0.250	0.260	2,840,000	724,995	0.2553	10.90	10.90	11.11	10.68	11.11	66,468	10.907	0.00%
2016-04-07	0	0.255	0.249	0.255	0.249	0.255	1,661,000	415,262	0.2500	10.90	10.64	10.90	10.64	10.90	38,874	10.682	0.00%
2016-04-06	0	0.255	0.249	0.255	0.248	0.255	1,439,000	359,607	0.2499	10.90	10.64	10.90	10.60	10.90	33,679	10.678	0.00%
2016-04-05	0	0.255	0.246	0.255	0.246	0.270	3,307,000	835,549	0.2527	10.90	10.51	10.90	10.51	11.54	77,398	10.796	-1.92%
2016-04-01	0	0.260	0.255	0.260	0.255	0.275	3,284,000	858,635	0.2615	11.11	10.90	11.11	10.90	11.75	76,859	11.172	-3.70%
2016-03-31	0	0.270	0.270	0.280	0.265	0.280	356,000	97,360	0.2735	11.54	11.54	11.96	11.32	11.96	8,332	11.685	-3.57%
2016-03-30	0	0.280	0.270	0.280	0.270	0.285	806,000	223,665	0.2775	11.96	11.54	11.96	11.54	12.18	18,864	11.857	-1.75%
2016-03-29	0	0.285	0.275	0.285	0.270	0.285	664,000	184,505	0.2779	12.18	11.75	12.18	11.54	12.18	15,540	11.873	0.00%
2016-03-24	0	0.285	0.280	0.285	0.275	0.290	292,000	81,795	0.2801	12.18	11.96	12.18	11.75	12.39	6,834	11.969	1.79%
2016-03-23	0	0.280	0.280	0.290	0.280	0.290	429,000	122,190	0.2848	11.96	11.96	12.39	11.96	12.39	10,040	12.170	-3.45%
2016-03-22	0	0.290	0.285	0.290	0.285	0.290	180,000	52,145	0.2897	12.39	12.18	12.39	12.18	12.39	4,213	12.378	0.00%
2016-03-21	0	0.290	0.285	0.295	0.285	0.290	262,000	75,440	0.2879	12.39	12.18	12.60	12.18	12.39	6,132	12.303	1.75%
2016-03-18	0	0.285	0.280	0.290	0.280	0.295	433,000	124,275	0.2870	12.18	11.96	12.39	11.96	12.60	10,134	12.263	1.79%
2016-03-17	0	0.280	0.280	0.290	0.280	0.290	642,000	183,060	0.2851	11.96	11.96	12.39	11.96	12.39	15,025	12.183	0.00%
2016-03-16	0	0.280	0.275	0.285	0.275	0.290	869,000	244,330	0.2812	11.96	11.75	12.18	11.75	12.39	20,338	12.013	-5.08%
2016-03-15	0	0.295	0.285	0.295	0.280	0.295	262,000	74,015	0.2825	12.60	12.18	12.60	11.96	12.60	6,132	12.071	3.51%
2016-03-14	0	0.285	0.285	0.295	0.280	0.295	980,000	284,930	0.2907	12.18	12.18	12.60	11.96	12.60	22,936	12.423	0.00%
2016-03-11	0	0.285	0.280	0.285	0.280	0.285	102,000	29,065	0.2850	12.18	11.96	12.18	11.96	12.18	2,387	12.175	0.00%
2016-03-10	0	0.285	0.280	0.285	0.280	0.290	773,000	217,245	0.2810	12.18	11.96	12.18	11.96	12.39	18,091	12.008	0.00%
2016-03-09	0	0.285	0.280	0.290	0.275	0.300	1,365,000	391,690	0.2870	12.18	11.96	12.39	11.75	12.82	31,947	12.261	0.00%
2016-03-08	0	0.285	0.285	0.290	0.280	0.290	339,000	97,640	0.2880	12.18	12.18	12.39	11.96	12.39	7,934	12.307	-1.72%
2016-03-07	0	0.290	0.280	0.290	0.280	0.300	1,848,000	533,185	0.2885	12.39	11.96	12.39	11.96	12.82	43,251	12.328	-3.33%
2016-03-04	0	0.300	0.295	0.300	0.295	0.305	628,000	188,025	0.2994	12.82	12.60	12.82	12.60	13.03	14,698	12.793	-3.23%
2016-03-03	0	0.310	0.295	0.310	0.295	0.310	161,000	49,745	0.3090	13.25	12.60	13.25	12.60	13.25	3,768	13.202	1.64%
2016-03-02	0	0.305	0.300	0.310	0.290	0.305	426,000	127,980	0.3004	13.03	12.82	13.25	12.39	13.03	9,970	12.836	7.02%
2016-03-01	0	0.285	0.285	0.290	0.285	0.300	330,000	94,500	0.2864	12.18	12.18	12.39	12.18	12.82	7,723	12.236	-6.56%
2016-02-29	0	0.305	0.285	0.305	-	-	0	0	-	13.03	12.18	13.03	-	-	0	-	-3.17%
2016-02-26	0	0.315	0.290	0.320	0.285	0.315	223,000	65,970	0.2958	13.46	12.39	13.67	12.18	13.46	5,219	12.640	6.78%
2016-02-25	0	0.295	0.285	0.320	0.285	0.300	87,000	25,355	0.2914	12.60	12.18	13.67	12.18	12.82	2,036	12.452	-3.28%
2016-02-24	0	0.305	0.290	0.305	0.295	0.305	9,000	2,675	0.2972	13.03	12.39	13.03	12.60	13.03	211	12.700	1.67%
2016-02-23	0	0.300	0.300	0.310	-	-	0	0	-	12.82	12.82	13.25	-	-	0	-	0.00%
2016-02-22	0	0.300	0.285	0.305	0.295	0.300	442,000	132,340	0.2994	12.82	12.18	13.03	12.60	12.82	10,345	12.793	5.26%
2016-02-19	0	0.285	0.285	0.300	0.285	0.285	52,000	14,820	0.2850	12.18	12.18	12.82	12.18	12.18	1,217	12.177	-3.39%
2016-02-18	0	0.295	0.295	0.300	0.295	0.295	58,000	17,110	0.2950	12.60	12.60	12.82	12.60	12.60	1,357	12.605	3.51%
2016-02-17	0	0.285	0.285	0.300	0.285	0.285	11,000	3,135	0.2850	12.18	12.18	12.82	12.18	12.18	257	12.177	-1.72%
2016-02-16	0	0.290	0.290	0.295	0.285	0.285	21,000	5,985	0.2850	12.39	12.39	12.60	12.18	12.18	491	12.177	3.57%
2016-02-15	0	0.280	0.280	0.290	0.280	0.280	10,000	2,800	0.2800	11.96	11.96	12.39	11.96	11.96	234	11.964	0.00%
2016-02-12	0	0.280	0.270	0.280	0.270	0.280	609,000	167,260	0.2746	11.96	11.54	11.96	11.54	11.96	14,253	11.735	-3.45%
2016-02-11	0	0.290	0.275	0.295	0.275	0.290	53,000	14,590	0.2753	12.39	11.75	12.60	11.75	12.39	1,240	11.762	-4.92%
2016-02-05	0	0.305	0.280	0.310	0.305	0.305	2,000	610	0.3050	13.03	11.96	13.25	13.03	13.03	47	13.032	1.67%
2016-02-04	0	0.300	0.280	0.300	0.280	0.310	108,000	30,440	0.2819	12.82	11.96	12.82	11.96	13.25	2,528	12.043	3.45%
2016-02-03	0	0.290	0.280	0.290	0.265	0.290	241,872	68,423	0.2829	12.39	11.96	12.39	11.32	12.39	5,661	12.087	3.57%
2016-02-02	0	0.280	0.280	0.285	0.275	0.280	177,000	49,460	0.2794	11.96	11.96	12.18	11.75	11.96	4,143	11.940	1.82%
2016-02-01	0	0.275	0.270	0.285	0.275	0.290	185,000	52,750	0.2851	11.75	11.54	12.18	11.75	12.39	4,330	12.183	-3.51%
2016-01-29	0	0.285	0.270	0.285	0.265	0.285	200,000	54,000	0.2700	12.18	11.54	12.18	11.32	12.18	4,681	11.536	-1.72%
2016-01-28	0	0.290	0.265	0.290	0.290	0.290	8,000	2,320	0.2900	12.39	11.32	12.39	12.39	12.39	187	12.391	5.45%
2016-01-27	0	0.275	0.275	0.290	0.250	0.290	4,037,250	1,072,172	0.2656	11.75	11.75	12.39	10.68	12.39	94,488	11.347	1.85%
2016-01-26	0	0.270	0.250	0.270	0.255	0.270	976,000	252,535	0.2587	11.54	10.68	11.54	10.90	11.54	22,842	11.056	1.89%
2016-01-25	0	0.265	0.260	0.265	0.265	0.265	285,000	75,525	0.2650	11.32	11.11	11.32	11.32	11.32	6,670	11.323	-1.85%
2016-01-22	0	0.270	0.260	0.270	0.255	0.270	1,380,000	359,935	0.2608	11.54	11.11	11.54	10.90	11.54	32,298	11.144	5.88%
2016-01-21	0	0.255	0.245	0.255	0.245	0.275	1,409,000	360,320	0.2557	10.90	10.47	10.90	10.47	11.75	32,976	10.927	-3.77%
2016-01-20	0	0.265	0.265	0.270	0.260	0.280	3,831,000	1,025,885	0.2678	11.32	11.32	11.54	11.11	11.96	89,661	11.442	-5.36%
2016-01-19	0	0.280	0.280	0.295	0.275	0.295	690,000	193,540	0.2805	11.96	11.96	12.60	11.75	12.60	16,149	11.985	0.00%
2016-01-18	0	0.280	0.275	0.280	0.270	0.280	1,621,000	439,140	0.2709	11.96	11.75	11.96	11.54	11.96	37,938	11.575	0.00%
2016-01-15	0	0.280	0.280	0.285	0.270	0.285	840,000	233,910	0.2785	11.96	11.96	12.18	11.54	12.18	19,659	11.898	-1.75%
2016-01-14	0	0.285	0.285	0.290	0.275	0.290	1,355,000	383,665	0.2831	12.18	12.18	12.39	11.75	12.39	31,713	12.098	0.00%
2016-01-13	0	0.285	0.285	0.295	0.280	0.305	4,972,000	1,467,380	0.2951	12.18	12.18	12.60	11.96	13.03	116,365	12.610	-1.72%
2016-01-12	0	0.290	0.285	0.290	0.285	0.310	1,465,000	426,970	0.2914	12.39	12.18	12.39	12.18	13.25	34,287	12.453	-4.92%
2016-01-11	0	0.305	0.300	0.315	0.290	0.325	2,737,000	851,770	0.3112	13.03	12.82	13.46	12.39	13.89	64,057	13.297	-7.58%
2016-01-08	0	0.330	0.325	0.330	0.325	0.330	1,264,000	416,195	0.3293	14.10	13.89	14.10	13.89	14.10	29,583	14.069	0.00%
2016-01-07	0	0.330	0.325	0.330	0.320	0.345	2,695,000	892,095	0.3310	14.10	13.89	14.10	13.67	14.74	63,074	14.144	-4.35%
2016-01-06	0	0.345	0.340	0.350	0.340	0.355	1,627,000	564,990	0.3473	14.74	14.53	14.95	14.53	15.17	38,079	14.837	-4.17%
2016-01-05	0	0.360	0.355	0.360	0.350	0.365	1,638,000	588,675	0.3594	15.38	15.17	15.38	14.95	15.60	38,336	15.356	-2.70%
2016-01-04	0	0.370	0.350	0.370	0.350	0.375	980,000	355,015	0.3623	15.81	14.95	15.81	14.95	16.02	22,936	15.478	0.00%
2015-12-31	0	0.370	0.360	0.370	0.355	0.370	1,164,000	420,010	0.3608	15.81	15.38	15.81	15.17	15.81	27,242	15.417	0.00%
2015-12-30	0	0.370	0.365	0.370	0.360	0.380	1,242,000	460,595	0.3708	15.81	15.60	15.81	15.38	16.24	29,068	15.845	1.37%
2015-12-29	0	0.365	0.365	0.380	0.365	0.365	119,000	43,435	0.3650	15.60	15.60	16.24	15.60	15.60	2,785	15.596	0.00%
2015-12-28	0	0.365	0.365	0.370	0.365	0.375	376,000	138,540	0.3685	15.60	15.60	15.81	15.60	16.02	8,800	15.743	0.00%
2015-12-24	0	0.365	0.360	0.380	0.365	0.365	100,000	36,500	0.3650	15.60	15.38	16.24	15.60	15.60	2,340	15.596	0.00%
2015-12-23	0	0.365	0.360	0.365	0.365	0.365	11,000	4,015	0.3650	15.60	15.38	15.60	15.60	15.60	257	15.596	1.39%
2015-12-22	0	0.360	0.360	0.380	-	-	0	0	-	15.38	15.38	16.24	-	-	0	-	0.00%
2015-12-21	0	0.360	0.350	0.370	0.360	0.360	374,000	134,640	0.3600	15.38	14.95	15.81	15.38	15.38	8,753	15.382	0.00%
2015-12-18	0	0.360	0.360	0.375	0.360	0.370	543,000	196,180	0.3613	15.38	15.38	16.02	15.38	15.81	12,708	15.437	-1.37%
2015-12-17	0	0.365	0.365	0.375	-	-	157,000	56,520	0.3600	15.60	15.60	16.02	-	-	3,674	15.382	0.00%
2015-12-16	0	0.365	0.360	0.375	0.360	0.370	343,000	125,430	0.3657	15.60	15.38	16.02	15.38	15.81	8,028	15.625	1.39%
2015-12-15	0	0.360	0.360	0.370	0.360	0.370	163,000	59,975	0.3679	15.38	15.38	15.81	15.38	15.81	3,815	15.721	-1.37%
2015-12-14	0	0.365	0.365	0.375	0.340	0.365	706,000	255,085	0.3613	15.60	15.60	16.02	14.53	15.60	16,523	15.438	1.39%
2015-12-11	0	0.360	0.350	0.370	0.360	0.370	951,000	345,490	0.3633	15.38	14.95	15.81	15.38	15.81	22,257	15.523	-4.00%
2015-12-10	0	0.375	0.375	0.380	0.370	0.380	638,000	236,580	0.3708	16.02	16.02	16.24	15.81	16.24	14,932	15.844	0.00%
2015-12-09	0	0.375	0.375	0.385	0.370	0.380	123,000	46,585	0.3787	16.02	16.02	16.45	15.81	16.24	2,879	16.183	-1.32%
2015-12-08	0	0.380	0.380	0.385	0.380	0.385	452,000	172,760	0.3822	16.24	16.24	16.45	16.24	16.45	10,579	16.331	-1.30%
2015-12-07	0	0.385	0.385	0.395	0.385	0.385	16,000	6,160	0.3850	16.45	16.45	16.88	16.45	16.45	374	16.450	0.00%
2015-12-04	0	0.385	0.385	0.395	0.380	0.385	558,000	213,935	0.3834	16.45	16.45	16.88	16.24	16.45	13,060	16.382	0.00%
2015-12-03	0	0.385	0.385	0.395	0.375	0.390	474,000	182,960	0.3860	16.45	16.45	16.88	16.02	16.66	11,094	16.492	0.00%
2015-12-02	0	0.385	0.385	0.390	0.375	0.385	448,000	171,370	0.3825	16.45	16.45	16.66	16.02	16.45	10,485	16.344	1.32%
2015-12-01	0	0.380	0.380	0.390	0.380	0.395	431,000	167,580	0.3888	16.24	16.24	16.66	16.24	16.88	10,087	16.613	-3.80%
2015-11-30	0	0.395	0.395	0.400	0.375	0.395	561,000	215,470	0.3841	16.88	16.88	17.09	16.02	16.88	13,130	16.411	2.60%
2015-11-27	0	0.385	0.390	0.400	0.370	0.390	2,577,000	983,555	0.3817	16.45	16.66	17.09	15.81	16.66	60,312	16.308	0.00%
2015-11-26	0	0.385	0.385	0.395	0.370	0.395	4,281,000	1,633,850	0.3817	16.45	16.45	16.88	15.81	16.88	100,193	16.307	-2.53%
2015-11-25	0	0.395	0.395	0.400	0.385	0.405	1,502,000	592,390	0.3944	16.88	16.88	17.09	16.45	17.30	35,153	16.852	1.28%
2015-11-24	0	0.390	0.385	0.395	0.385	0.395	419,000	164,085	0.3916	16.66	16.45	16.88	16.45	16.88	9,806	16.733	-2.50%
2015-11-23	0	0.400	0.395	0.400	0.395	0.410	300,000	120,030	0.4001	17.09	16.88	17.09	16.88	17.52	7,021	17.095	0.00%
2015-11-20	0	0.400	0.400	0.410	0.390	0.405	1,053,000	421,250	0.4000	17.09	17.09	17.52	16.66	17.30	24,645	17.093	0.00%
2015-11-19	0	0.400	0.395	0.400	0.395	0.405	952,458	378,243	0.3971	17.09	16.88	17.09	16.88	17.30	22,291	16.968	-1.23%
2015-11-18	0	0.405	0.390	0.405	0.390	0.405	1,462,000	576,930	0.3946	17.30	16.66	17.30	16.66	17.30	34,217	16.861	0.00%
2015-11-17	0	0.405	0.395	0.405	0.395	0.420	1,175,000	479,030	0.4077	17.30	16.88	17.30	16.88	17.95	27,500	17.419	-1.22%
2015-11-16	0	0.410	0.405	0.410	0.400	0.415	718,000	292,425	0.4073	17.52	17.30	17.52	17.09	17.73	16,804	17.402	-2.38%
2015-11-13	0	0.420	0.415	0.420	0.400	0.435	15,578,000	6,497,860	0.4171	17.95	17.73	17.95	17.09	18.59	364,590	17.822	6.33%
2015-11-12	0	0.395	0.395	0.405	0.385	0.400	583,000	230,990	0.3962	16.88	16.88	17.30	16.45	17.09	13,645	16.929	0.00%
2015-11-11	0	0.395	0.385	0.395	0.385	0.395	29,000	11,205	0.3864	16.88	16.45	16.88	16.45	16.88	679	16.509	0.00%
2015-11-10	0	0.395	0.390	0.395	-	-	100,000	39,500	0.3950	16.88	16.66	16.88	-	-	2,340	16.877	-1.25%
2015-11-09	0	0.400	0.390	0.400	0.390	0.410	799,000	319,600	0.4000	17.09	16.66	17.09	16.66	17.52	18,700	17.091	1.27%
2015-11-06	0	0.395	0.385	0.395	-	-	0	0	-	16.88	16.45	16.88	-	-	0	-	0.00%
2015-11-05	0	0.395	0.390	0.400	0.395	0.410	628,000	252,340	0.4018	16.88	16.66	17.09	16.88	17.52	14,698	17.169	-1.25%
2015-11-04	0	0.400	0.395	0.400	0.385	0.405	4,820,000	1,917,455	0.3978	17.09	16.88	17.09	16.45	17.30	112,808	16.998	5.26%
2015-11-03	0	0.380	0.380	0.385	0.380	0.390	371,000	141,780	0.3822	16.24	16.24	16.45	16.24	16.66	8,683	16.329	-2.56%
2015-11-02	0	0.390	0.390	0.395	0.375	0.400	1,933,000	753,655	0.3899	16.66	16.66	16.88	16.02	17.09	45,240	16.659	4.00%
2015-10-30	0	0.375	0.370	0.380	0.370	0.380	1,260,250	470,665	0.3735	16.02	15.81	16.24	15.81	16.24	29,495	15.957	-2.60%
2015-10-29	0	0.385	0.380	0.395	0.380	0.395	438,000	166,625	0.3804	16.45	16.24	16.88	16.24	16.88	10,251	16.254	-1.28%
2015-10-28	0	0.390	0.380	0.390	0.380	0.390	797,000	305,735	0.3836	16.66	16.24	16.66	16.24	16.66	18,653	16.391	-2.50%
2015-10-27	0	0.400	0.395	0.400	0.385	0.410	3,474,000	1,368,590	0.3940	17.09	16.88	17.09	16.45	17.52	81,306	16.833	3.90%
2015-10-26	0	0.385	0.385	0.390	0.375	0.390	2,842,000	1,101,200	0.3875	16.45	16.45	16.66	16.02	16.66	66,515	16.556	2.67%
2015-10-23	0	0.375	0.375	0.380	0.370	0.380	790,000	297,380	0.3764	16.02	16.02	16.24	15.81	16.24	18,489	16.084	0.00%
2015-10-22	0	0.375	0.370	0.375	0.360	0.375	1,324,000	488,660	0.3691	16.02	15.81	16.02	15.38	16.02	30,987	15.770	-1.32%
2015-10-20	0	0.380	0.375	0.380	0.370	0.385	3,811,000	1,431,920	0.3757	16.24	16.02	16.24	15.81	16.45	89,193	16.054	-2.56%
2015-10-19	0	0.390	0.390	0.395	0.365	0.395	14,248,000	5,441,255	0.3819	16.66	16.66	16.88	15.60	16.88	333,462	16.317	-2.50%
2015-10-16	0	0.400	0.400	0.410	0.390	0.410	2,022,000	803,805	0.3975	17.09	17.09	17.52	16.66	17.52	47,323	16.985	0.00%
2015-10-15	0	0.400	0.395	0.410	0.400	0.410	1,527,000	616,595	0.4038	17.09	16.88	17.52	17.09	17.52	35,738	17.253	0.00%
2015-10-14	0	0.400	0.385	0.400	0.385	0.400	381,000	149,590	0.3926	17.09	16.45	17.09	16.45	17.09	8,917	16.776	-2.44%
2015-10-13	0	0.410	0.395	0.410	0.375	0.410	4,741,000	1,863,185	0.3930	17.52	16.88	17.52	16.02	17.52	110,959	16.792	6.49%
2015-10-12	0	0.385	0.385	0.390	0.380	0.400	1,996,000	773,190	0.3874	16.45	16.45	16.66	16.24	17.09	46,715	16.551	1.32%
2015-10-09	0	0.380	0.375	0.380	0.375	0.390	1,472,000	557,885	0.3790	16.24	16.02	16.24	16.02	16.66	34,451	16.194	1.33%
2015-10-08	0	0.375	0.375	0.380	0.370	0.385	413,000	154,440	0.3739	16.02	16.02	16.24	15.81	16.45	9,666	15.978	0.00%
2015-10-07	0	0.375	0.375	0.385	0.370	0.380	688,000	259,085	0.3766	16.02	16.02	16.45	15.81	16.24	16,102	16.090	1.35%
2015-10-06	0	0.370	0.370	0.380	0.370	0.380	148,000	54,810	0.3703	15.81	15.81	16.24	15.81	16.24	3,464	15.824	0.00%
2015-10-05	0	0.370	0.370	0.375	0.365	0.385	433,000	161,000	0.3718	15.81	15.81	16.02	15.60	16.45	10,134	15.887	-2.63%
2015-10-02	0	0.380	0.370	0.380	0.350	0.380	1,769,000	654,565	0.3700	16.24	15.81	16.24	14.95	16.24	41,402	15.810	7.04%
2015-09-30	0	0.355	0.355	0.360	0.350	0.360	401,000	141,805	0.3536	15.17	15.17	15.38	14.95	15.38	9,385	15.110	2.90%
2015-09-29	0	0.345	0.345	0.350	0.345	0.360	1,152,000	403,195	0.3500	14.74	14.74	14.95	14.74	15.38	26,962	14.954	-6.76%
2015-09-25	0	0.370	0.370	0.380	0.355	0.375	730,000	267,195	0.3660	15.81	15.81	16.24	15.17	16.02	17,085	15.639	1.37%
2015-09-24	0	0.365	0.360	0.365	0.355	0.385	3,281,000	1,190,680	0.3629	15.60	15.38	15.60	15.17	16.45	76,789	15.506	-5.19%
2015-09-23	0	0.385	0.380	0.390	0.370	0.410	3,987,000	1,542,050	0.3868	16.45	16.24	16.66	15.81	17.52	93,312	16.526	5.48%
2015-09-22	0	0.365	0.365	0.375	0.365	0.375	173,000	64,320	0.3718	15.60	15.60	16.02	15.60	16.02	4,049	15.886	-3.95%
2015-09-21	0	0.380	0.375	0.380	0.370	0.380	577,000	221,660	0.3842	16.24	16.02	16.24	15.81	16.24	13,504	16.414	-2.56%
2015-09-18	0	0.390	0.380	0.390	0.380	0.400	160,000	62,300	0.3894	16.66	16.24	16.66	16.24	17.09	3,745	16.637	0.00%
2015-09-17	0	0.390	0.380	0.395	0.390	0.400	251,000	98,410	0.3921	16.66	16.24	16.88	16.66	17.09	5,874	16.752	-1.27%
2015-09-16	0	0.395	0.390	0.395	0.360	0.415	1,344,000	509,995	0.3795	16.88	16.66	16.88	15.38	17.73	31,455	16.213	8.22%
2015-09-15	0	0.365	0.365	0.375	0.360	0.375	38,000	13,830	0.3639	15.60	15.60	16.02	15.38	16.02	889	15.551	-3.95%
2015-09-14	0	0.380	0.365	0.375	0.370	0.395	249,000	93,385	0.3750	16.24	15.60	16.02	15.81	16.88	5,828	16.025	0.00%
2015-09-11	0	0.380	0.380	0.385	0.375	0.390	1,094,000	419,605	0.3836	16.24	16.24	16.45	16.02	16.66	25,604	16.388	2.70%
2015-09-10	0	0.370	0.360	0.375	0.365	0.380	313,000	116,065	0.3708	15.81	15.38	16.02	15.60	16.24	7,325	15.844	-2.63%
2015-09-09	0	0.380	0.375	0.385	0.370	0.390	1,115,000	419,810	0.3765	16.24	16.02	16.45	15.81	16.66	26,096	16.087	2.70%
2015-09-08	0	0.370	0.360	0.370	0.335	0.370	1,625,000	588,900	0.3624	15.81	15.38	15.81	14.31	15.81	38,032	15.484	8.82%
2015-09-07	0	0.340	0.335	0.345	0.325	0.370	29,000	9,605	0.3312	14.53	14.31	14.74	13.89	15.81	679	14.152	0.00%
2015-09-04	0	0.340	0.330	0.340	0.340	0.340	86,000	29,240	0.3400	14.53	14.10	14.53	14.53	14.53	2,013	14.527	-2.86%
2015-09-02	0	0.350	0.345	0.365	0.330	0.360	1,289,000	452,250	0.3509	14.95	14.74	15.60	14.10	15.38	30,168	14.991	-2.78%
2015-09-01	0	0.360	0.355	0.360	0.360	0.365	451,000	163,360	0.3622	15.38	15.17	15.38	15.38	15.60	10,555	15.477	-4.00%
2015-08-31	0	0.375	0.360	0.375	0.360	0.380	1,335,000	491,220	0.3680	16.02	15.38	16.02	15.38	16.24	31,245	15.722	-1.32%
2015-08-28	0	0.380	0.380	0.390	0.375	0.385	2,307,000	884,760	0.3835	16.24	16.24	16.66	16.02	16.45	53,993	16.386	1.33%
2015-08-27	0	0.375	0.365	0.375	0.350	0.380	1,766,000	648,920	0.3675	16.02	15.60	16.02	14.95	16.24	41,332	15.700	5.63%
2015-08-26	0	0.355	0.355	0.370	0.340	0.370	1,227,000	433,155	0.3530	15.17	15.17	15.81	14.53	15.81	28,717	15.084	2.90%
2015-08-25	0	0.345	0.340	0.350	0.320	0.360	1,463,000	502,515	0.3435	14.74	14.53	14.95	13.67	15.38	34,240	14.676	-4.17%
2015-08-24	0	0.360	0.350	0.360	0.340	0.395	1,854,000	674,880	0.3640	15.38	14.95	15.38	14.53	16.88	43,391	15.553	-11.11%
2015-08-21	0	0.405	0.400	0.405	0.390	0.405	2,024,000	807,965	0.3992	17.30	17.09	17.30	16.66	17.30	47,370	17.056	-3.57%
2015-08-20	0	0.420	0.410	0.420	0.400	0.420	5,184,000	2,118,350	0.4086	17.95	17.52	17.95	17.09	17.95	121,327	17.460	-2.33%
2015-08-19	0	0.430	0.430	0.435	0.405	0.435	4,869,000	2,036,085	0.4182	18.37	18.37	18.59	17.30	18.59	113,955	17.867	0.00%
2015-08-18	0	0.430	0.410	0.430	0.410	0.470	2,786,000	1,180,325	0.4237	18.37	17.52	18.37	17.52	20.08	65,204	18.102	-7.53%
2015-08-17	0	0.465	0.435	0.470	0.465	0.465	1,000	465	0.4650	19.87	18.59	20.08	19.87	19.87	23	19.868	-2.11%
2015-08-14	0	0.475	0.460	0.475	0.450	0.480	894,000	407,900	0.4563	20.30	19.65	20.30	19.23	20.51	20,923	19.495	3.26%
2015-08-13	0	0.460	0.450	0.460	0.445	0.460	224,000	100,535	0.4488	19.65	19.23	19.65	19.01	19.65	5,243	19.177	3.37%
2015-08-12	0	0.445	0.445	0.450	0.440	0.460	4,049,000	1,812,360	0.4476	19.01	19.01	19.23	18.80	19.65	94,763	19.125	-6.32%
2015-08-11	0	0.475	0.465	0.475	0.465	0.500	4,950,000	2,383,380	0.4815	20.30	19.87	20.30	19.87	21.36	115,851	20.573	0.00%
2015-08-10	0	0.475	0.470	0.475	0.460	0.490	3,486,000	1,664,180	0.4774	20.30	20.08	20.30	19.65	20.94	81,587	20.398	1.06%
2015-08-07	0	0.470	0.465	0.470	0.450	0.470	552,000	255,085	0.4621	20.08	19.87	20.08	19.23	20.08	12,919	19.745	4.44%
2015-08-06	0	0.450	0.445	0.465	0.445	0.460	198,000	89,220	0.4506	19.23	19.01	19.87	19.01	19.65	4,634	19.253	-2.17%
2015-08-05	0	0.460	0.455	0.460	0.455	0.475	388,000	178,830	0.4609	19.65	19.44	19.65	19.44	20.30	9,081	19.693	2.22%
2015-08-04	0	0.450	0.450	0.460	0.440	0.465	1,114,000	502,395	0.4510	19.23	19.23	19.65	18.80	19.87	26,072	19.269	2.27%
2015-08-03	0	0.440	0.440	0.460	0.440	0.470	1,506,000	675,490	0.4485	18.80	18.80	19.65	18.80	20.08	35,247	19.165	-7.37%
2015-07-31	0	0.475	0.465	0.475	0.465	0.480	254,000	119,560	0.4707	20.30	19.87	20.30	19.87	20.51	5,945	20.112	1.06%
2015-07-30	0	0.470	0.470	0.480	0.470	0.485	1,518,000	721,825	0.4755	20.08	20.08	20.51	20.08	20.72	35,527	20.317	-2.08%
2015-07-29	0	0.480	0.480	0.485	0.470	0.490	2,775,000	1,326,080	0.4779	20.51	20.51	20.72	20.08	20.94	64,947	20.418	1.05%
2015-07-28	0	0.475	0.470	0.480	0.465	0.510	8,202,000	3,964,960	0.4834	20.30	20.08	20.51	19.87	21.79	191,961	20.655	-4.04%
2015-07-27	0	0.495	0.490	0.495	0.490	0.530	3,684,000	1,870,685	0.5078	21.15	20.94	21.15	20.94	22.65	86,221	21.696	-10.00%
2015-07-24	0	0.550	0.540	0.550	0.530	0.560	3,252,000	1,754,030	0.5394	23.50	23.07	23.50	22.65	23.93	76,110	23.046	-1.79%
2015-07-23	0	0.560	0.550	0.560	0.520	0.560	4,131,000	2,228,370	0.5394	23.93	23.50	23.93	22.22	23.93	96,683	23.048	5.66%
2015-07-22	0	0.530	0.520	0.530	0.500	0.540	8,077,000	4,198,450	0.5198	22.65	22.22	22.65	21.36	23.07	189,035	22.210	-3.64%
2015-07-21	0	0.550	0.550	0.560	0.530	0.570	5,922,000	3,246,840	0.5483	23.50	23.50	23.93	22.65	24.35	138,599	23.426	0.00%
2015-07-20	0	0.550	0.550	0.560	0.540	0.560	1,079,000	595,990	0.5524	23.50	23.50	23.93	23.07	23.93	25,253	23.601	0.00%
2015-07-17	0	0.550	0.550	0.560	0.550	0.570	3,222,000	1,791,350	0.5560	23.50	23.50	23.93	23.50	24.35	75,408	23.755	3.77%
2015-07-16	0	0.530	0.530	0.540	0.520	0.550	3,673,000	1,992,400	0.5424	22.65	22.65	23.07	22.22	23.50	85,963	23.177	-1.85%
2015-07-15	0	0.540	0.530	0.540	0.530	0.570	6,699,000	3,633,650	0.5424	23.07	22.65	23.07	22.65	24.35	156,784	23.176	-3.57%
2015-07-14	0	0.560	0.560	0.570	0.550	0.600	14,707,000	8,496,370	0.5777	23.93	23.93	24.35	23.50	25.64	344,205	24.684	-1.75%
2015-07-13	0	0.570	0.570	0.580	0.500	0.590	20,904,000	11,531,360	0.5516	24.35	24.35	24.78	21.36	25.21	489,240	23.570	9.62%
2015-07-10	0	0.520	0.510	0.520	0.485	0.560	36,580,000	19,054,950	0.5209	22.22	21.79	22.22	20.72	23.93	856,124	22.257	9.47%
2015-07-09	0	0.475	0.470	0.475	0.400	0.490	65,052,000	29,453,190	0.4528	20.30	20.08	20.30	17.09	20.94	1,522,487	19.345	14.46%
2015-07-08	0	0.415	0.410	0.415	0.310	0.435	10,543,000	4,229,965	0.4012	17.73	17.52	17.73	13.25	18.59	246,750	17.143	-6.74%
2015-07-07	0	0.445	0.445	0.460	0.425	0.510	14,283,000	6,443,885	0.4512	19.01	19.01	19.65	18.16	21.79	334,281	19.277	-10.10%
2015-07-06	0	0.495	0.485	0.495	0.435	0.620	12,467,000	6,141,495	0.4926	21.15	20.72	21.15	18.59	26.49	291,780	21.048	-17.50%
2015-07-03	0	0.600	0.600	0.610	0.600	0.680	7,154,000	4,466,190	0.6243	25.64	25.64	26.06	25.64	29.05	167,433	26.674	-11.76%
2015-07-02	0	0.680	0.660	0.680	0.670	0.730	8,671,000	5,912,530	0.6819	29.05	28.20	29.05	28.63	31.19	202,937	29.135	-4.23%
2015-06-30	0	0.710	0.720	0.730	0.650	0.750	17,238,000	12,095,890	0.7017	30.34	30.76	31.19	27.77	32.05	403,441	29.982	-5.33%
2015-06-29	0	0.750	0.750	0.760	0.740	0.850	8,040,000	6,276,950	0.7807	32.05	32.05	32.47	31.62	36.32	188,169	33.358	-12.79%
2015-06-26	0	0.860	0.860	0.870	0.830	0.900	12,071,000	10,340,070	0.8566	36.75	36.75	37.17	35.46	38.45	282,511	36.601	-4.44%
2015-06-25	0	0.900	0.900	0.910	0.870	0.930	11,380,000	10,267,410	0.9022	38.45	38.45	38.88	37.17	39.74	266,339	38.550	-1.10%
2015-06-24	0	0.910	0.900	0.910	0.860	0.960	22,110,000	20,413,590	0.9233	38.88	38.45	38.88	36.75	41.02	517,466	39.449	4.60%
2015-06-23	0	0.870	0.860	0.870	0.840	0.920	9,900,000	8,763,410	0.8852	37.17	36.75	37.17	35.89	39.31	231,701	37.822	0.00%
2015-06-22	0	0.870	0.860	0.870	0.840	0.900	11,785,000	10,243,460	0.8692	37.17	36.75	37.17	35.89	38.45	275,818	37.138	-4.40%
2015-06-19	0	0.910	0.900	0.910	0.870	1.020	33,604,000	31,678,990	0.9427	38.88	38.45	38.88	37.17	43.58	786,473	40.280	-9.00%
2015-06-18	0	1.000	1.000	1.010	0.790	1.050	74,599,500	73,056,355	0.9793	42.73	42.73	43.15	33.75	44.86	1,745,938	41.844	25.00%
2015-06-17	0	0.800	0.790	0.800	0.780	0.800	1,705,000	1,353,170	0.7936	34.18	33.75	34.18	33.33	34.18	39,904	33.911	1.27%
2015-06-16	0	0.790	0.780	0.790	0.780	0.810	2,281,000	1,810,940	0.7939	33.75	33.33	33.75	33.33	34.61	53,385	33.922	-1.25%
2015-06-15	0	0.800	0.790	0.800	0.780	0.800	2,031,000	1,611,110	0.7933	34.18	33.75	34.18	33.33	34.18	47,534	33.894	1.27%
2015-06-12	0	0.790	0.790	0.810	0.790	0.820	3,541,000	2,825,520	0.7979	33.75	33.75	34.61	33.75	35.04	82,874	34.094	-2.47%
2015-06-11	0	0.810	0.800	0.810	0.790	0.820	1,991,000	1,590,500	0.7988	34.61	34.18	34.61	33.75	35.04	46,598	34.133	1.25%
2015-06-10	0	0.800	0.790	0.800	0.790	0.830	5,413,000	4,403,160	0.8134	34.18	33.75	34.18	33.75	35.46	126,687	34.756	0.00%
2015-06-09	0	0.800	0.800	0.820	0.760	0.840	7,386,000	5,890,590	0.7975	34.18	34.18	35.04	32.47	35.89	172,863	34.077	-2.44%
2015-06-08	0	0.820	0.820	0.830	0.810	0.840	9,259,000	7,679,130	0.8294	35.04	35.04	35.46	34.61	35.89	216,699	35.437	3.80%
2015-06-05	0	0.790	0.790	0.800	0.790	0.810	4,210,000	3,354,780	0.7969	33.75	33.75	34.18	33.75	34.61	98,531	34.048	-2.47%
2015-06-04	0	0.810	0.810	0.820	0.760	0.830	17,961,000	14,330,710	0.7979	34.61	34.61	35.04	32.47	35.46	420,362	34.091	-2.41%
2015-06-03	0	0.830	0.820	0.830	0.810	0.840	9,900,000	8,150,490	0.8233	35.46	35.04	35.46	34.61	35.89	231,701	35.177	0.00%
2015-06-02	0	0.830	0.820	0.830	0.820	0.860	9,716,000	8,055,950	0.8291	35.46	35.04	35.46	35.04	36.75	227,395	35.427	-3.49%
2015-06-01	0	0.860	0.850	0.860	0.810	0.870	15,155,000	12,916,610	0.8523	36.75	36.32	36.75	34.61	37.17	354,690	36.417	4.88%
2015-05-29	0	0.820	0.810	0.830	0.800	0.840	7,097,000	5,857,830	0.8254	35.04	34.61	35.46	34.18	35.89	166,099	35.267	0.00%
2015-05-28	0	0.820	0.820	0.830	0.800	0.860	11,401,000	9,462,590	0.8300	35.04	35.04	35.46	34.18	36.75	266,831	35.463	-2.38%
2015-05-27	0	0.840	0.840	0.850	0.800	0.850	18,619,000	15,486,280	0.8317	35.89	35.89	36.32	34.18	36.32	435,762	35.538	2.44%
2015-05-26	0	0.820	0.820	0.830	0.810	0.840	16,071,000	13,277,030	0.8261	35.04	35.04	35.46	34.61	35.89	376,128	35.299	1.23%
2015-05-22	0	0.810	0.800	0.820	0.800	0.840	12,695,000	10,234,250	0.8062	34.61	34.18	35.04	34.18	35.89	297,116	34.445	-2.41%
2015-05-21	0	0.830	0.820	0.830	0.760	0.830	28,587,000	23,333,580	0.8162	35.46	35.04	35.46	32.47	35.46	669,054	34.875	5.06%
2015-05-20	0	0.790	0.780	0.790	0.770	0.800	10,306,000	8,103,950	0.7863	33.75	33.33	33.75	32.90	34.18	241,203	33.598	-1.25%
2015-05-19	0	0.800	0.790	0.800	0.770	0.810	12,093,000	9,521,630	0.7874	34.18	33.75	34.18	32.90	34.61	283,026	33.642	1.27%
2015-05-18	0	0.790	0.780	0.790	0.770	0.850	19,401,000	15,487,720	0.7983	33.75	33.33	33.75	32.90	36.32	454,064	34.109	1.28%
2015-05-15	0	0.780	0.790	0.800	0.780	0.810	3,332,000	2,644,120	0.7936	33.33	33.75	34.18	33.33	34.61	77,983	33.907	-2.50%
2015-05-14	0	0.800	0.790	0.800	0.780	0.820	8,388,000	6,688,090	0.7973	34.18	33.75	34.18	33.33	35.04	196,314	34.068	1.27%
2015-05-13	0	0.790	0.770	0.790	0.770	0.820	14,448,000	11,420,890	0.7905	33.75	32.90	33.75	32.90	35.04	338,143	33.775	-2.47%
2015-05-12	0	0.810	0.810	0.820	0.810	0.860	13,988,000	11,504,820	0.8225	34.61	34.61	35.04	34.61	36.75	327,377	35.142	-4.71%
2015-05-11	0	0.850	0.840	0.860	0.830	0.900	16,360,000	14,162,940	0.8657	36.32	35.89	36.75	35.46	38.45	382,892	36.989	-2.30%
2015-05-08	0	0.870	0.870	0.880	0.860	0.920	20,274,500	17,879,455	0.8819	37.17	37.17	37.60	36.75	39.31	474,507	37.680	2.35%
2015-05-07	0	0.850	0.840	0.850	0.830	0.870	10,622,000	8,966,700	0.8442	36.32	35.89	36.32	35.46	37.17	248,599	36.069	-1.16%
2015-05-06	0	0.860	0.860	0.870	0.860	0.930	38,500,000	34,249,740	0.8896	36.75	36.75	37.17	36.75	39.74	901,060	38.011	-5.49%
2015-05-05	0	0.910	0.900	0.910	0.770	0.920	49,083,000	42,117,360	0.8581	38.88	38.45	38.88	32.90	39.31	1,148,746	36.664	12.35%
2015-05-04	0	0.810	0.810	0.820	0.790	0.880	32,508,000	26,882,070	0.8269	34.61	34.61	35.04	33.75	37.60	760,822	35.333	-2.41%
2015-04-30	0	0.830	0.820	0.830	0.780	0.900	44,745,000	38,106,210	0.8516	35.46	35.04	35.46	33.33	38.45	1,047,219	36.388	3.75%
2015-04-29	0	0.800	0.790	0.800	0.670	0.860	39,707,000	29,807,930	0.7507	34.18	33.75	34.18	28.63	36.75	929,309	32.075	14.29%
2015-04-28	0	0.700	0.690	0.700	0.660	0.740	31,956,000	22,690,150	0.7100	29.91	29.48	29.91	28.20	31.62	747,903	30.338	1.45%
2015-04-27	0	0.690	0.680	0.690	0.670	0.720	16,435,000	11,339,670	0.6900	29.48	29.05	29.48	28.63	30.76	384,647	29.481	-1.43%
2015-04-24	0	0.700	0.680	0.700	0.680	0.730	6,344,000	4,434,630	0.6990	29.91	29.05	29.91	29.05	31.19	148,476	29.868	-2.78%
2015-04-23	0	0.720	0.710	0.720	0.710	0.760	14,603,000	10,686,350	0.7318	30.76	30.34	30.76	30.34	32.47	341,771	31.268	-1.37%
2015-04-22	0	0.730	0.720	0.730	0.710	0.800	25,106,208	18,854,620	0.7510	31.19	30.76	31.19	30.34	34.18	587,589	32.088	-3.95%
2015-04-21	0	0.760	0.750	0.760	0.710	0.790	25,100,000	19,139,690	0.7625	32.47	32.05	32.47	30.34	33.75	587,444	32.581	0.00%
2015-04-20	0	0.760	0.750	0.770	0.690	0.820	73,285,250	55,368,275	0.7555	32.47	32.05	32.90	29.48	35.04	1,715,179	32.281	11.76%
2015-04-17	0	0.680	0.670	0.680	0.620	0.720	34,740,500	23,037,620	0.6631	29.05	28.63	29.05	26.49	30.76	813,072	28.334	11.48%
2015-04-16	0	0.610	0.600	0.610	0.540	0.620	40,227,000	23,644,970	0.5878	26.06	25.64	26.06	23.07	26.49	941,479	25.115	3.39%
2015-04-15	0	0.590	0.590	0.600	0.550	0.780	65,133,000	41,606,760	0.6388	25.21	25.21	25.64	23.50	33.33	1,524,382	27.294	32.58%
2015-04-14	1	-	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.00%
2015-03-26	0	0.445	0.440	0.455	0.425	0.495	8,636,000	4,047,385	0.4687	19.01	18.80	19.44	18.16	21.15	202,118	20.025	0.00%
2015-03-25	0	0.445	0.440	0.455	0.440	0.510	13,362,000	6,440,145	0.4820	19.01	18.80	19.44	18.80	21.79	312,726	20.594	-3.26%
2015-03-24	0	0.460	0.460	0.465	0.420	0.465	2,272,000	1,003,860	0.4418	19.65	19.65	19.87	17.95	19.87	53,174	18.879	5.75%
2015-03-23	0	0.435	0.425	0.440	0.400	0.440	1,280,000	556,210	0.4345	18.59	18.16	18.80	17.09	18.80	29,957	18.567	8.75%
2015-03-20	0	0.400	0.385	0.400	0.390	0.400	2,057,000	821,910	0.3996	17.09	16.45	17.09	16.66	17.09	48,142	17.072	0.00%
2015-03-19	0	0.400	0.400	0.410	0.375	0.415	3,034,000	1,167,175	0.3847	17.09	17.09	17.52	16.02	17.73	71,008	16.437	0.00%
2015-03-18	0	0.400	0.395	0.425	0.400	0.430	349,000	144,050	0.4128	17.09	16.88	18.16	17.09	18.37	8,168	17.636	-3.61%
2015-03-17	0	0.415	0.400	0.420	0.400	0.415	140,000	56,105	0.4008	17.73	17.09	17.95	17.09	17.73	3,277	17.123	-1.19%
2015-03-16	0	0.420	0.405	0.430	0.400	0.420	536,000	220,560	0.4115	17.95	17.30	18.37	17.09	17.95	12,545	17.582	3.70%
2015-03-13	0	0.405	0.400	0.430	0.400	0.430	1,788,000	729,670	0.4081	17.30	17.09	18.37	17.09	18.37	41,847	17.437	-1.22%
2015-03-12	0	0.410	0.410	0.425	0.400	0.425	779,000	320,105	0.4109	17.52	17.52	18.16	17.09	18.16	18,232	17.557	-2.38%
2015-03-11	0	0.420	0.420	0.425	0.380	0.425	3,842,000	1,563,685	0.4070	17.95	17.95	18.16	16.24	18.16	89,919	17.390	7.69%
2015-03-10	0	0.390	0.375	0.390	0.375	0.390	520,000	201,505	0.3875	16.66	16.02	16.66	16.02	16.66	12,170	16.557	4.00%
2015-03-09	0	0.375	0.375	0.380	0.375	0.380	110,000	41,790	0.3799	16.02	16.02	16.24	16.02	16.24	2,574	16.233	-1.32%
2015-03-06	0	0.380	0.375	0.385	0.365	0.385	5,915,000	2,195,035	0.3711	16.24	16.02	16.45	15.60	16.45	138,436	15.856	8.57%
2015-03-05	0	0.350	0.350	0.375	0.350	0.350	619,000	216,650	0.3500	14.95	14.95	16.02	14.95	14.95	14,487	14.955	-1.41%
2015-03-04	0	0.355	0.355	0.360	0.335	0.365	370,000	128,850	0.3482	15.17	15.17	15.38	14.31	15.60	8,660	14.880	0.00%
2015-03-03	0	0.355	0.350	0.355	0.345	0.365	1,024,000	363,025	0.3545	15.17	14.95	15.17	14.74	15.60	23,966	15.148	0.00%
2015-03-02	0	0.355	0.355	0.360	0.350	0.370	2,791,000	1,004,075	0.3598	15.17	15.17	15.38	14.95	15.81	65,321	15.371	-8.97%
2015-02-27	0	0.390	0.375	0.395	0.360	0.390	151,000	56,925	0.3770	16.66	16.02	16.88	15.38	16.66	3,534	16.108	2.63%
2015-02-26	0	0.380	0.365	0.390	0.370	0.380	250,000	94,500	0.3780	16.24	15.60	16.66	15.81	16.24	5,851	16.151	0.00%
2015-02-25	0	0.380	0.360	0.390	0.380	0.380	210,000	79,800	0.3800	16.24	15.38	16.66	16.24	16.24	4,915	16.236	-2.56%
2015-02-24	0	0.390	0.365	0.390	-	-	0	0	-	16.66	15.60	16.66	-	-	0	-	-2.50%
2015-02-23	0	0.400	0.375	0.400	-	-	0	0	-	17.09	16.02	17.09	-	-	0	-	-1.23%
2015-02-18	0	0.405	0.365	0.420	0.340	0.405	1,471,000	558,345	0.3796	17.30	15.60	17.95	14.53	17.30	34,428	16.218	3.85%
2015-02-17	0	0.390	0.375	0.390	0.380	0.400	97,000	37,795	0.3896	16.66	16.02	16.66	16.24	17.09	2,270	16.648	2.63%
2015-02-16	0	0.380	0.370	0.380	0.335	0.390	4,015,000	1,436,400	0.3578	16.24	15.81	16.24	14.31	16.66	93,968	15.286	5.56%
2015-02-13	0	0.360	0.350	0.370	-	-	0	0	-	15.38	14.95	15.81	-	-	0	-	0.00%
2015-02-12	0	0.360	0.350	0.360	0.345	0.360	21,000	7,260	0.3457	15.38	14.95	15.38	14.74	15.38	491	14.771	1.41%
2015-02-11	0	0.355	0.350	0.365	0.350	0.360	150,000	52,850	0.3523	15.17	14.95	15.60	14.95	15.38	3,511	15.054	-7.79%
2015-02-10	0	0.385	0.360	0.385	0.385	0.385	16,000	6,160	0.3850	16.45	15.38	16.45	16.45	16.45	374	16.450	-1.28%
2015-02-09	0	0.390	0.360	0.390	0.385	0.390	14,000	5,395	0.3854	16.66	15.38	16.66	16.45	16.66	328	16.465	-1.27%
2015-02-06	0	0.395	0.360	0.395	0.350	0.395	251,000	88,345	0.3520	16.88	15.38	16.88	14.95	16.88	5,874	15.039	8.22%
2015-02-05	0	0.365	0.340	0.390	-	-	0	0	-	15.60	14.53	16.66	-	-	0	-	0.00%
2015-02-04	0	0.365	0.360	0.380	0.365	0.370	107,000	39,555	0.3697	15.60	15.38	16.24	15.60	15.81	2,504	15.795	1.39%
2015-02-03	0	0.360	0.360	0.370	0.360	0.370	398,000	144,150	0.3622	15.38	15.38	15.81	15.38	15.81	9,315	15.475	0.00%
2015-02-02	0	0.360	0.360	0.375	0.360	0.385	5,000	1,870	0.3740	15.38	15.38	16.02	15.38	16.45	117	15.980	-2.70%
2015-01-30	0	0.370	0.360	0.370	0.370	0.370	12,000	4,440	0.3700	15.81	15.38	15.81	15.81	15.81	281	15.809	0.00%
2015-01-29	0	0.370	0.370	0.375	0.365	0.370	490,000	180,020	0.3674	15.81	15.81	16.02	15.60	15.81	11,468	15.698	-5.13%
2015-01-28	0	0.390	0.370	0.390	0.390	0.390	1,000	390	0.3900	16.66	15.81	16.66	16.66	16.66	23	16.664	2.63%
2015-01-27	0	0.380	0.370	0.400	0.380	0.380	12,000	4,560	0.3800	16.24	15.81	17.09	16.24	16.24	281	16.236	0.00%
2015-01-26	0	0.380	0.370	0.380	0.380	0.385	13,000	4,945	0.3804	16.24	15.81	16.24	16.24	16.45	304	16.253	0.00%
2015-01-23	0	0.380	0.375	0.390	0.370	0.400	1,265,000	489,430	0.3869	16.24	16.02	16.66	15.81	17.09	29,606	16.531	-1.30%
2015-01-22	0	0.385	0.385	0.395	0.365	0.395	606,000	231,915	0.3827	16.45	16.45	16.88	15.60	16.88	14,183	16.352	-1.28%
2015-01-21	0	0.390	0.380	0.390	0.365	0.395	330,000	123,480	0.3742	16.66	16.24	16.66	15.60	16.88	7,723	15.988	0.00%
2015-01-20	0	0.390	0.375	0.410	0.375	0.395	496,000	188,165	0.3794	16.66	16.02	17.52	16.02	16.88	11,608	16.209	1.30%
2015-01-19	0	0.385	0.375	0.385	0.370	0.385	468,000	178,520	0.3815	16.45	16.02	16.45	15.81	16.45	10,953	16.299	-2.53%
2015-01-16	0	0.395	0.385	0.395	0.385	0.395	358,000	138,120	0.3858	16.88	16.45	16.88	16.45	16.88	8,379	16.485	-1.25%
2015-01-15	0	0.400	0.400	0.415	0.395	0.420	105,000	41,530	0.3955	17.09	17.09	17.73	16.88	17.95	2,457	16.900	1.27%
2015-01-14	0	0.395	0.385	0.400	0.385	0.400	662,000	256,010	0.3867	16.88	16.45	17.09	16.45	17.09	15,494	16.524	0.00%
2015-01-13	0	0.395	0.385	0.400	0.385	0.400	131,000	51,000	0.3893	16.88	16.45	17.09	16.45	17.09	3,066	16.634	1.28%
2015-01-12	0	0.390	0.385	0.390	0.390	0.400	602,000	237,795	0.3950	16.66	16.45	16.66	16.66	17.09	14,089	16.878	-7.14%
2015-01-09	0	0.420	0.400	0.435	0.390	0.440	185,500	74,545	0.4019	17.95	17.09	18.59	16.66	18.80	4,341	17.170	5.00%
2015-01-08	0	0.400	0.395	0.425	0.400	0.410	173,000	70,920	0.4099	17.09	16.88	18.16	17.09	17.52	4,049	17.516	-4.76%
2015-01-07	0	0.420	0.405	0.420	0.405	0.430	109,000	44,290	0.4063	17.95	17.30	17.95	17.30	18.37	2,551	17.361	3.70%
2015-01-06	0	0.405	0.405	0.415	0.400	0.420	557,000	231,175	0.4150	17.30	17.30	17.73	17.09	17.95	13,036	17.733	-4.71%
2015-01-05	0	0.425	0.400	0.425	0.390	0.440	240,000	99,170	0.4132	18.16	17.09	18.16	16.66	18.80	5,617	17.655	-3.41%
2015-01-02	0	0.440	0.405	0.440	0.405	0.445	376,000	153,820	0.4091	18.80	17.30	18.80	17.30	19.01	8,800	17.480	6.02%
2014-12-31	0	0.415	0.400	0.425	0.395	0.415	298,000	120,200	0.4034	17.73	17.09	18.16	16.88	17.73	6,974	17.234	6.41%
2014-12-30	0	0.390	0.370	0.395	0.365	0.400	782,000	299,715	0.3833	16.66	15.81	16.88	15.60	17.09	18,302	16.376	1.30%
2014-12-29	0	0.385	0.365	0.385	0.360	0.390	1,014,000	379,415	0.3742	16.45	15.60	16.45	15.38	16.66	23,732	15.988	0.00%
2014-12-24	0	0.385	0.370	0.395	0.380	0.395	523,000	200,255	0.3829	16.45	15.81	16.88	16.24	16.88	12,240	16.360	-2.53%
2014-12-23	0	0.395	0.380	0.400	0.380	0.395	110,000	41,950	0.3814	16.88	16.24	17.09	16.24	16.88	2,574	16.295	3.95%
2014-12-22	0	0.380	0.370	0.380	0.380	0.390	1,529,000	587,920	0.3845	16.24	15.81	16.24	16.24	16.66	35,785	16.429	-1.30%
2014-12-19	0	0.385	0.375	0.385	0.380	0.395	235,000	89,710	0.3817	16.45	16.02	16.45	16.24	16.88	5,500	16.311	1.32%
2014-12-18	0	0.380	0.380	0.400	0.380	0.380	45,000	17,100	0.3800	16.24	16.24	17.09	16.24	16.24	1,053	16.236	-1.30%
2014-12-17	0	0.385	0.375	0.395	0.375	0.405	1,210,000	472,380	0.3904	16.45	16.02	16.88	16.02	17.30	28,319	16.681	-3.75%
2014-12-16	0	0.400	0.390	0.415	0.385	0.415	889,000	350,700	0.3945	17.09	16.66	17.73	16.45	17.73	20,806	16.855	-3.61%
2014-12-15	0	0.415	0.400	0.415	0.405	0.415	69,000	27,955	0.4051	17.73	17.09	17.73	17.30	17.73	1,615	17.311	0.00%
2014-12-12	0	0.415	0.400	0.445	0.395	0.415	913,000	371,075	0.4064	17.73	17.09	19.01	16.88	17.73	21,368	17.366	3.75%
2014-12-11	0	0.400	0.390	0.405	0.400	0.400	1,000	400	0.4000	17.09	16.66	17.30	17.09	17.09	23	17.091	-1.23%
2014-12-10	0	0.405	0.400	0.420	0.400	0.410	188,000	75,980	0.4041	17.30	17.09	17.95	17.09	17.52	4,400	17.268	1.25%
2014-12-09	0	0.400	0.400	0.405	0.365	0.405	1,482,000	588,965	0.3974	17.09	17.09	17.30	15.60	17.30	34,685	16.980	-3.61%
2014-12-08	0	0.415	0.405	0.420	0.405	0.435	1,199,000	505,590	0.4217	17.73	17.30	17.95	17.30	18.59	28,062	18.017	0.00%
2014-12-05	0	0.415	0.405	0.415	0.400	0.425	1,247,000	512,065	0.4106	17.73	17.30	17.73	17.09	18.16	29,185	17.546	-1.19%
2014-12-04	0	0.420	0.405	0.420	0.400	0.430	4,283,000	1,792,640	0.4185	17.95	17.30	17.95	17.09	18.37	100,240	17.883	-4.55%
2014-12-03	0	0.440	0.435	0.455	-	-	0	0	-	18.80	18.59	19.44	-	-	0	-	0.00%
2014-12-02	0	0.440	0.440	0.450	0.440	0.450	590,000	260,800	0.4420	18.80	18.80	19.23	18.80	19.23	13,808	18.887	-2.22%
2014-12-01	0	0.450	0.445	0.450	0.445	0.450	66,000	29,520	0.4473	19.23	19.01	19.23	19.01	19.23	1,545	19.111	1.12%
2014-11-28	0	0.445	0.445	0.450	0.445	0.445	150,000	66,750	0.4450	19.01	19.01	19.23	19.01	19.01	3,511	19.014	-2.20%
2014-11-27	0	0.455	0.450	0.460	0.455	0.465	396,000	181,880	0.4593	19.44	19.23	19.65	19.44	19.87	9,268	19.624	1.11%
2014-11-26	0	0.450	0.445	0.450	0.445	0.465	561,000	252,745	0.4505	19.23	19.01	19.23	19.01	19.87	13,130	19.250	-3.23%
2014-11-25	0	0.465	0.450	0.465	0.445	0.465	2,074,000	932,855	0.4498	19.87	19.23	19.87	19.01	19.87	48,540	19.218	-3.12%
2014-11-24	0	0.480	0.460	0.490	0.480	0.480	500,000	240,000	0.4800	20.51	19.65	20.94	20.51	20.51	11,702	20.509	0.00%
2014-11-21	0	0.480	0.465	0.480	0.465	0.480	338,000	161,965	0.4792	20.51	19.87	20.51	19.87	20.51	7,911	20.474	3.23%
2014-11-20	0	0.465	0.455	0.465	0.465	0.465	60,000	27,900	0.4650	19.87	19.44	19.87	19.87	19.87	1,404	19.868	1.09%
2014-11-19	0	0.460	0.460	0.465	0.455	0.475	988,000	460,425	0.4660	19.65	19.65	19.87	19.44	20.30	23,123	19.912	-3.16%
2014-11-18	0	0.475	0.475	0.485	0.455	0.500	2,729,000	1,278,990	0.4687	20.30	20.30	20.72	19.44	21.36	63,870	20.025	1.06%
2014-11-17	0	0.470	0.455	0.470	0.470	0.475	400,000	189,000	0.4725	20.08	19.44	20.08	20.08	20.30	9,362	20.189	-2.08%
2014-11-14	0	0.480	0.475	0.495	0.455	0.480	1,549,000	715,625	0.4620	20.51	20.30	21.15	19.44	20.51	36,253	19.740	2.13%
2014-11-13	0	0.470	0.465	0.470	0.465	0.470	351,000	164,720	0.4693	20.08	19.87	20.08	19.87	20.08	8,215	20.051	0.00%
2014-11-12	0	0.470	0.455	0.470	0.455	0.470	105,000	48,430	0.4612	20.08	19.44	20.08	19.44	20.08	2,457	19.708	2.17%
2014-11-11	0	0.460	0.460	0.465	0.460	0.470	519,000	241,480	0.4653	19.65	19.65	19.87	19.65	20.08	12,147	19.880	-3.16%
2014-11-10	0	0.475	0.465	0.475	0.455	0.485	3,763,000	1,766,625	0.4695	20.30	19.87	20.30	19.44	20.72	88,070	20.059	-2.06%
2014-11-07	0	0.485	0.475	0.490	0.485	0.485	17,000	8,245	0.4850	20.72	20.30	20.94	20.72	20.72	398	20.723	-2.02%
2014-11-06	0	0.495	0.475	0.495	0.470	0.495	340,000	160,800	0.4729	21.15	20.30	21.15	20.08	21.15	7,957	20.208	2.06%
2014-11-05	0	0.485	0.470	0.485	0.470	0.490	400,000	191,230	0.4781	20.72	20.08	20.72	20.08	20.94	9,362	20.427	-2.02%
2014-11-04	0	0.495	0.480	0.495	0.465	0.500	348,000	168,900	0.4853	21.15	20.51	21.15	19.87	21.36	8,145	20.738	4.21%
2014-11-03	0	0.475	0.470	0.480	0.465	0.475	446,000	208,305	0.4671	20.30	20.08	20.51	19.87	20.30	10,438	19.956	0.00%
2014-10-31	0	0.475	0.470	0.475	0.470	0.485	369,000	176,980	0.4796	20.30	20.08	20.30	20.08	20.72	8,636	20.493	-2.06%
2014-10-30	0	0.485	0.480	0.485	0.485	0.485	130,000	63,050	0.4850	20.72	20.51	20.72	20.72	20.72	3,043	20.723	-3.00%
2014-10-29	0	0.500	0.490	0.500	0.490	0.500	75,000	37,050	0.4940	21.36	20.94	21.36	20.94	21.36	1,755	21.107	0.00%
2014-10-28	0	0.500	0.485	0.500	0.490	0.500	159,000	78,450	0.4934	21.36	20.72	21.36	20.94	21.36	3,721	21.082	2.04%
2014-10-27	0	0.490	0.480	0.490	0.500	0.500	30,000	15,000	0.5000	20.94	20.51	20.94	21.36	21.36	702	21.364	0.00%
2014-10-24	0	0.490	0.490	0.495	0.485	0.495	95,000	46,430	0.4887	20.94	20.94	21.15	20.72	21.15	2,223	20.882	0.00%
2014-10-23	0	0.490	0.490	0.500	0.490	0.495	556,000	272,540	0.4902	20.94	20.94	21.36	20.94	21.15	13,013	20.944	0.00%
2014-10-22	0	0.490	0.490	0.495	0.490	0.495	457,500	224,495	0.4907	20.94	20.94	21.15	20.94	21.15	10,707	20.966	0.00%
2014-10-21	0	0.490	0.485	0.500	0.485	0.500	1,705,000	836,820	0.4908	20.94	20.72	21.36	20.72	21.36	39,904	20.971	-1.01%
2014-10-20	0	0.495	0.480	0.495	0.480	0.500	900,000	444,450	0.4938	21.15	20.51	21.15	20.51	21.36	21,064	21.100	-1.00%
2014-10-17	0	0.500	0.490	0.500	0.480	0.500	116,000	56,740	0.4891	21.36	20.94	21.36	20.51	21.36	2,715	20.900	1.01%
2014-10-16	0	0.495	0.495	0.510	0.495	0.510	204,000	101,285	0.4965	21.15	21.15	21.79	21.15	21.79	4,774	21.214	-1.00%
2014-10-15	0	0.500	0.500	0.510	0.500	0.510	470,000	236,900	0.5040	21.36	21.36	21.79	21.36	21.79	11,000	21.536	-1.96%
2014-10-14	0	0.510	0.500	0.510	0.495	0.510	1,051,000	526,420	0.5009	21.79	21.36	21.79	21.15	21.79	24,598	21.401	2.00%
2014-10-13	0	0.500	0.500	0.510	0.500	0.510	769,000	388,660	0.5054	21.36	21.36	21.79	21.36	21.79	17,998	21.595	-3.85%
2014-10-10	0	0.520	0.510	0.520	0.500	0.520	1,913,000	968,260	0.5061	22.22	21.79	22.22	21.36	22.22	44,772	21.626	0.00%
2014-10-09	0	0.520	0.510	0.520	0.510	0.530	1,221,000	631,690	0.5174	22.22	21.79	22.22	21.79	22.65	28,576	22.105	0.00%
2014-10-08	0	0.520	0.510	0.530	0.495	0.540	3,878,000	2,010,800	0.5185	22.22	21.79	22.65	21.15	23.07	90,761	22.155	6.12%
2014-10-07	0	0.490	0.490	0.495	0.480	0.495	881,000	429,900	0.4880	20.94	20.94	21.15	20.51	21.15	20,619	20.850	0.00%
2014-10-06	0	0.490	0.480	0.490	0.475	0.500	2,407,000	1,165,295	0.4841	20.94	20.51	20.94	20.30	21.36	56,334	20.686	0.00%
2014-10-03	0	0.490	0.490	0.500	0.485	0.520	2,252,000	1,109,730	0.4928	20.94	20.94	21.36	20.72	22.22	52,706	21.055	-5.77%
2014-09-30	0	0.520	0.510	0.530	0.500	0.560	11,592,000	6,072,090	0.5238	22.22	21.79	22.65	21.36	23.93	271,301	22.381	-1.89%
2014-09-29	0	0.530	0.520	0.540	0.450	0.540	20,297,000	10,283,335	0.5066	22.65	22.22	23.07	19.23	23.07	475,034	21.648	15.22%
2014-09-26	0	0.460	0.455	0.460	0.455	0.475	872,000	406,020	0.4656	19.65	19.44	19.65	19.44	20.30	20,408	19.895	-1.08%
2014-09-25	0	0.465	0.455	0.470	0.445	0.480	3,824,000	1,774,590	0.4641	19.87	19.44	20.08	19.01	20.51	89,497	19.828	4.49%
2014-09-24	0	0.445	0.440	0.450	0.440	0.450	1,090,000	486,260	0.4461	19.01	18.80	19.23	18.80	19.23	25,511	19.061	1.14%
2014-09-23	0	0.440	0.440	0.450	0.435	0.460	3,270,469	1,459,621	0.4463	18.80	18.80	19.23	18.59	19.65	76,543	19.069	-2.22%
2014-09-22	0	0.450	0.450	0.455	0.450	0.485	2,773,000	1,276,545	0.4603	19.23	19.23	19.44	19.23	20.72	64,900	19.670	-6.25%
2014-09-19	0	0.480	0.475	0.480	0.455	0.485	5,080,000	2,404,020	0.4732	20.51	20.30	20.51	19.44	20.72	118,893	20.220	4.35%
2014-09-18	0	0.460	0.455	0.460	0.455	0.490	4,098,000	1,920,430	0.4686	19.65	19.44	19.65	19.44	20.94	95,910	20.023	-5.15%
2014-09-17	0	0.485	0.480	0.485	0.470	0.540	20,735,000	10,022,630	0.4834	20.72	20.51	20.72	20.08	23.07	485,285	20.653	-10.19%
2014-09-16	1	0.540	0.540	0.550	0.465	0.550	31,296,000	16,436,870	0.5252	23.07	23.07	23.50	19.87	23.50	732,456	22.441	13.68%
2014-09-15	0	0.475	0.470	0.475	0.435	0.475	13,973,000	6,426,195	0.4599	20.30	20.08	20.30	18.59	20.30	327,026	19.650	11.76%
2014-09-12	0	0.425	0.415	0.425	0.420	0.435	595,000	252,320	0.4241	18.16	17.73	18.16	17.95	18.59	13,925	18.119	-1.16%
2014-09-11	0	0.430	0.425	0.430	0.425	0.435	1,015,000	436,725	0.4303	18.37	18.16	18.37	18.16	18.59	23,755	18.384	-1.15%
2014-09-10	0	0.435	0.425	0.435	0.420	0.435	969,000	417,560	0.4309	18.59	18.16	18.59	17.95	18.59	22,679	18.412	2.35%
2014-09-08	0	0.425	0.425	0.430	0.420	0.435	5,005,000	2,160,650	0.4317	18.16	18.16	18.37	17.95	18.59	117,138	18.445	1.19%
2014-09-05	0	0.420	0.415	0.420	0.415	0.425	1,446,000	605,090	0.4185	17.95	17.73	17.95	17.73	18.16	33,842	17.880	2.44%
2014-09-04	0	0.410	0.405	0.410	0.390	0.410	407,900	166,037	0.4071	17.52	17.30	17.52	16.66	17.52	9,547	17.392	1.23%
2014-09-03	0	0.405	0.400	0.415	0.385	0.415	586,000	236,805	0.4041	17.30	17.09	17.73	16.45	17.73	13,715	17.266	1.25%
2014-09-02	0	0.400	0.395	0.405	0.400	0.415	90,000	36,600	0.4067	17.09	16.88	17.30	17.09	17.73	2,106	17.376	-2.44%
2014-09-01	0	0.410	0.380	0.415	0.380	0.410	103,000	40,730	0.3954	17.52	16.24	17.73	16.24	17.52	2,411	16.896	2.50%
2014-08-29	0	0.400	0.380	0.405	0.385	0.405	206,000	82,960	0.4027	17.09	16.24	17.30	16.45	17.30	4,821	17.207	0.00%
2014-08-28	0	0.400	0.385	0.400	0.380	0.405	762,000	304,665	0.3998	17.09	16.45	17.09	16.24	17.30	17,834	17.083	-1.23%
2014-08-27	0	0.405	0.400	0.405	0.395	0.410	2,502,000	1,002,850	0.4008	17.30	17.09	17.30	16.88	17.52	58,557	17.126	1.25%
2014-08-26	0	0.400	0.400	0.410	0.400	0.410	980,000	395,680	0.4038	17.09	17.09	17.52	17.09	17.52	22,936	17.251	0.00%
2014-08-25	0	0.400	0.400	0.405	0.400	0.415	999,000	401,980	0.4024	17.09	17.09	17.30	17.09	17.73	23,381	17.193	-2.44%
2014-08-22	0	0.410	0.410	0.415	0.400	0.420	372,000	152,480	0.4099	17.52	17.52	17.73	17.09	17.95	8,706	17.514	0.00%
2014-08-21	0	0.410	0.410	0.415	0.405	0.420	240,000	98,145	0.4089	17.52	17.52	17.73	17.30	17.95	5,617	17.473	-2.38%
2014-08-20	0	0.420	0.410	0.425	0.405	0.420	1,436,000	598,510	0.4168	17.95	17.52	18.16	17.30	17.95	33,608	17.808	1.20%
2014-08-19	0	0.415	0.410	0.415	0.405	0.420	2,725,000	1,125,625	0.4131	17.73	17.52	17.73	17.30	17.95	63,776	17.650	1.22%
2014-08-18	0	0.410	0.410	0.415	0.405	0.415	1,506,000	615,815	0.4089	17.52	17.52	17.73	17.30	17.73	35,247	17.472	-3.53%
2014-08-15	0	0.425	0.415	0.425	0.400	0.425	5,242,000	2,167,250	0.4134	18.16	17.73	18.16	17.09	18.16	122,685	17.665	3.66%
2014-08-14	0	0.410	0.405	0.410	0.395	0.435	18,322,000	7,593,550	0.4144	17.52	17.30	17.52	16.88	18.59	428,811	17.708	5.13%
2014-08-13	0	0.390	0.390	0.395	0.385	0.395	1,116,000	434,650	0.3895	16.66	16.66	16.88	16.45	16.88	26,119	16.641	0.00%
2014-08-12	0	0.390	0.385	0.390	0.380	0.390	1,244,000	477,830	0.3841	16.66	16.45	16.66	16.24	16.66	29,115	16.412	0.00%
2014-08-11	0	0.390	0.390	0.395	0.385	0.400	3,078,000	1,195,200	0.3883	16.66	16.66	16.88	16.45	17.09	72,038	16.591	-2.50%
2014-08-08	0	0.400	0.390	0.400	0.390	0.410	5,282,000	2,103,105	0.3982	17.09	16.66	17.09	16.66	17.52	123,621	17.013	-2.44%
2014-08-07	0	0.410	0.410	0.415	0.400	0.445	11,095,000	4,618,510	0.4163	17.52	17.52	17.73	17.09	19.01	259,669	17.786	-7.87%
2014-08-06	0	0.445	0.445	0.450	0.380	0.500	41,525,000	17,694,720	0.4261	19.01	19.01	19.23	16.24	21.36	971,857	18.207	23.61%
2014-08-05	0	0.360	0.355	0.365	0.350	0.380	1,542,000	556,960	0.3612	15.38	15.17	15.60	14.95	16.24	36,089	15.433	4.35%
2014-08-04	0	0.345	0.335	0.345	0.345	0.350	256,000	88,820	0.3470	14.74	14.31	14.74	14.74	14.95	5,991	14.824	2.99%
2014-08-01	0	0.335	0.320	0.345	0.335	0.345	200,000	68,000	0.3400	14.31	13.67	14.74	14.31	14.74	4,681	14.527	-2.90%
2014-07-31	0	0.345	0.330	0.345	0.345	0.345	8,000	2,760	0.3450	14.74	14.10	14.74	14.74	14.74	187	14.741	4.55%
2014-07-30	0	0.330	0.330	0.335	0.325	0.330	1,051,000	346,480	0.3297	14.10	14.10	14.31	13.89	14.10	24,598	14.086	1.54%
2014-07-29	0	0.325	0.325	0.330	0.325	0.330	385,000	127,025	0.3299	13.89	13.89	14.10	13.89	14.10	9,011	14.097	-5.80%
2014-07-28	0	0.345	0.330	0.345	0.325	0.345	266,000	88,150	0.3314	14.74	14.10	14.74	13.89	14.74	6,226	14.159	4.55%
2014-07-25	0	0.330	0.325	0.330	0.320	0.330	110,000	35,700	0.3245	14.10	13.89	14.10	13.67	14.10	2,574	13.867	0.00%
2014-07-24	0	0.330	0.325	0.330	0.315	0.330	227,000	74,445	0.3280	14.10	13.89	14.10	13.46	14.10	5,313	14.013	4.76%
2014-07-23	0	0.315	0.315	0.345	0.315	0.315	200,000	63,000	0.3150	13.46	13.46	14.74	13.46	13.46	4,681	13.459	0.00%
2014-07-22	0	0.315	0.310	0.335	-	-	0	0	-	13.46	13.25	14.31	-	-	0	-	0.00%
2014-07-21	0	0.315	0.315	0.335	-	-	0	0	-	13.46	13.46	14.31	-	-	0	-	0.00%
2014-07-18	0	0.315	0.315	0.350	0.315	0.315	400,000	126,000	0.3150	13.46	13.46	14.95	13.46	13.46	9,362	13.459	-1.56%
2014-07-17	0	0.320	0.320	0.340	0.320	0.340	599,000	192,700	0.3217	13.67	13.67	14.53	13.67	14.53	14,019	13.746	0.00%
2014-07-16	0	0.320	0.320	0.360	0.320	0.330	120,000	39,400	0.3283	13.67	13.67	15.38	13.67	14.10	2,808	14.029	-3.03%
2014-07-15	0	0.330	0.320	0.340	0.330	0.350	2,000	680	0.3400	14.10	13.67	14.53	14.10	14.95	47	14.527	0.00%
2014-07-14	0	0.330	0.330	0.340	0.325	0.355	1,073,000	353,130	0.3291	14.10	14.10	14.53	13.89	15.17	25,113	14.062	4.76%
2014-07-11	0	0.315	0.315	0.325	0.305	0.315	469,000	146,930	0.3133	13.46	13.46	13.89	13.03	13.46	10,977	13.386	0.00%
2014-07-10	0	0.315	0.310	0.325	0.295	0.315	501,000	157,450	0.3143	13.46	13.25	13.89	12.60	13.46	11,725	13.428	1.61%
2014-07-09	0	0.310	0.300	0.310	-	-	0	0	-	13.25	12.82	13.25	-	-	0	-	-1.59%
2014-07-08	0	0.315	0.300	0.315	0.310	0.315	300,000	93,025	0.3101	13.46	12.82	13.46	13.25	13.46	7,021	13.249	1.61%
2014-07-07	0	0.310	0.305	0.315	0.300	0.310	874,000	267,570	0.3061	13.25	13.03	13.46	12.82	13.25	20,455	13.081	-3.12%
2014-07-04	0	0.320	0.300	0.320	-	-	0	0	-	13.67	12.82	13.67	-	-	0	-	0.00%
2014-07-03	0	0.320	0.295	0.330	0.300	0.330	71,360	21,488	0.3011	13.67	12.60	14.10	12.82	14.10	1,670	12.866	8.47%
2014-07-02	0	0.295	0.295	0.340	0.295	0.295	58,000	17,110	0.2950	12.60	12.60	14.53	12.60	12.60	1,357	12.605	-1.67%
2014-06-30	0	0.300	0.290	0.300	-	-	0	0	-	12.82	12.39	12.82	-	-	0	-	0.00%
2014-06-27	0	0.300	0.290	0.300	-	-	0	0	-	12.82	12.39	12.82	-	-	0	-	0.00%
2014-06-26	0	0.300	0.300	0.310	0.300	0.300	236,000	70,800	0.3000	12.82	12.82	13.25	12.82	12.82	5,523	12.818	0.00%
2014-06-25	0	0.300	0.295	0.320	-	-	0	0	-	12.82	12.60	13.67	-	-	0	-	0.00%
2014-06-24	0	0.300	0.300	0.325	0.295	0.300	184,000	54,740	0.2975	12.82	12.82	13.89	12.60	12.82	4,306	12.711	-1.64%
2014-06-23	0	0.305	0.305	0.320	0.305	0.305	80,000	24,400	0.3050	13.03	13.03	13.67	13.03	13.03	1,872	13.032	-1.61%
2014-06-20	0	0.310	0.310	0.320	0.310	0.310	92,000	28,520	0.3100	13.25	13.25	13.67	13.25	13.25	2,153	13.246	0.00%
2014-06-19	0	0.310	0.305	0.315	0.295	0.330	422,000	134,135	0.3179	13.25	13.03	13.46	12.60	14.10	9,877	13.581	3.33%
2014-06-18	0	0.300	0.295	0.315	0.295	0.300	18,799	5,626	0.2993	12.82	12.60	13.46	12.60	12.82	440	12.787	-1.64%
2014-06-17	0	0.305	0.305	0.310	0.305	0.310	360,000	111,100	0.3086	13.03	13.03	13.25	13.03	13.25	8,425	13.186	-1.61%
2014-06-16	0	0.310	0.300	0.310	-	-	0	0	-	13.25	12.82	13.25	-	-	0	-	0.00%
2014-06-13	0	0.310	0.300	0.310	0.305	0.310	240,000	74,340	0.3098	13.25	12.82	13.25	13.03	13.25	5,617	13.235	1.64%
2014-06-12	0	0.305	0.295	0.305	0.305	0.305	30,000	9,150	0.3050	13.03	12.60	13.03	13.03	13.03	702	13.032	3.39%
2014-06-11	0	0.295	0.295	0.300	0.290	0.290	140,000	40,600	0.2900	12.60	12.60	12.82	12.39	12.39	3,277	12.391	1.72%
2014-06-10	0	0.290	0.290	0.300	0.285	0.300	198,000	58,110	0.2935	12.39	12.39	12.82	12.18	12.82	4,634	12.540	0.00%
2014-06-09	0	0.290	0.290	0.300	-	-	0	0	-	12.39	12.39	12.82	-	-	0	-	0.00%
2014-06-06	0	0.290	0.290	0.300	0.290	0.295	342,000	100,880	0.2950	12.39	12.39	12.82	12.39	12.60	8,004	12.603	-1.69%
2014-06-05	0	0.295	0.295	0.305	0.285	0.310	927,000	277,425	0.2993	12.60	12.60	13.03	12.18	13.25	21,696	12.787	1.72%
2014-06-04	0	0.290	0.290	0.295	0.285	0.290	324,000	93,950	0.2900	12.39	12.39	12.60	12.18	12.39	7,583	12.390	-1.69%
2014-06-03	0	0.295	0.290	0.300	0.290	0.295	420,000	123,400	0.2938	12.60	12.39	12.82	12.39	12.60	9,830	12.554	0.00%
2014-05-30	0	0.295	0.290	0.295	0.295	0.300	439,000	130,605	0.2975	12.60	12.39	12.60	12.60	12.82	10,274	12.712	3.51%
2014-05-29	0	0.285	0.285	0.295	0.285	0.290	810,000	230,900	0.2851	12.18	12.18	12.60	12.18	12.39	18,957	12.180	0.00%
2014-05-28	0	0.285	0.285	0.295	0.275	0.325	2,440,000	750,270	0.3075	12.18	12.18	12.60	11.75	13.89	57,106	13.138	0.00%
2014-05-27	0	0.285	0.275	0.285	0.275	0.285	277,000	77,875	0.2811	12.18	11.75	12.18	11.75	12.18	6,483	12.012	-1.72%
2014-05-26	0	0.290	0.290	0.295	0.290	0.290	5,000	1,450	0.2900	12.39	12.39	12.60	12.39	12.39	117	12.391	0.00%
2014-05-23	0	0.290	0.285	0.295	-	-	0	0	-	12.39	12.18	12.60	-	-	0	-	0.00%
2014-05-22	0	0.290	0.285	0.295	0.290	0.290	400,000	116,000	0.2900	12.39	12.18	12.60	12.39	12.39	9,362	12.391	0.00%
2014-05-21	0	0.290	0.290	0.295	0.280	0.295	580,000	166,700	0.2874	12.39	12.39	12.60	11.96	12.60	13,574	12.280	-1.69%
2014-05-20	0	0.295	0.285	0.300	0.290	0.295	200,000	58,250	0.2913	12.60	12.18	12.82	12.39	12.60	4,681	12.444	-1.67%
2014-05-19	0	0.300	0.290	0.300	0.300	0.300	2,000	600	0.3000	12.82	12.39	12.82	12.82	12.82	47	12.818	1.69%
2014-05-16	0	0.295	0.285	0.295	0.295	0.295	160,000	47,200	0.2950	12.60	12.18	12.60	12.60	12.60	3,745	12.605	1.72%
2014-05-15	0	0.290	0.290	0.295	0.275	0.290	164,000	47,470	0.2895	12.39	12.39	12.60	11.75	12.39	3,838	12.368	0.00%
2014-05-14	0	0.290	0.280	0.290	0.285	0.290	195,000	56,530	0.2899	12.39	11.96	12.39	12.18	12.39	4,564	12.387	0.00%
2014-05-13	0	0.290	0.275	0.290	0.275	0.290	342,000	96,100	0.2810	12.39	11.75	12.39	11.75	12.39	8,004	12.006	1.75%
2014-05-12	0	0.285	0.275	0.290	-	-	0	0	-	12.18	11.75	12.39	-	-	0	-	0.00%
2014-05-09	0	0.285	0.275	0.285	0.275	0.290	1,068,000	302,010	0.2828	12.18	11.75	12.18	11.75	12.39	24,996	12.083	-1.72%
2014-05-08	0	0.290	0.290	0.300	0.285	0.300	486,000	141,820	0.2918	12.39	12.39	12.82	12.18	12.82	11,374	12.468	0.00%
2014-05-07	0	0.290	0.285	0.290	0.285	0.300	630,000	183,370	0.2911	12.39	12.18	12.39	12.18	12.82	14,745	12.436	-7.94%
2014-05-05	0	0.315	0.300	0.315	-	-	0	0	-	13.46	12.82	13.46	-	-	0	-	0.00%
2014-05-02	0	0.315	0.305	0.325	0.300	0.315	156,992	48,207	0.3071	13.46	13.03	13.89	12.82	13.46	3,674	13.120	-3.08%
2014-04-30	0	0.325	0.305	0.325	0.300	0.325	273,000	87,145	0.3192	13.89	13.03	13.89	12.82	13.89	6,389	13.639	8.33%
2014-04-29	0	0.300	0.290	0.305	0.300	0.300	40,000	12,000	0.3000	12.82	12.39	13.03	12.82	12.82	936	12.818	0.00%
2014-04-28	0	0.300	0.295	0.300	0.300	0.300	81,000	24,300	0.3000	12.82	12.60	12.82	12.82	12.82	1,896	12.818	-3.23%
2014-04-25	0	0.310	0.305	0.315	0.280	0.315	410,000	122,320	0.2983	13.25	13.03	13.46	11.96	13.46	9,596	12.747	-4.62%
2014-04-24	0	0.325	0.310	0.330	0.325	0.325	200,000	65,000	0.3250	13.89	13.25	14.10	13.89	13.89	4,681	13.886	3.17%
2014-04-23	0	0.315	0.310	0.330	-	-	0	0	-	13.46	13.25	14.10	-	-	0	-	0.00%
2014-04-22	0	0.315	0.315	0.335	0.300	0.315	63,000	19,280	0.3060	13.46	13.46	14.31	12.82	13.46	1,474	13.076	-5.97%
2014-04-17	0	0.335	0.325	0.335	0.330	0.340	1,080,000	360,700	0.3340	14.31	13.89	14.31	14.10	14.53	25,276	14.270	3.08%
2014-04-16	0	0.325	0.310	0.330	0.325	0.325	175,000	56,875	0.3250	13.89	13.25	14.10	13.89	13.89	4,096	13.886	0.00%
2014-04-15	0	0.325	0.320	0.330	-	-	0	0	-	13.89	13.67	14.10	-	-	0	-	0.00%
2014-04-14	0	0.325	0.325	0.330	0.315	0.325	114,750	36,885	0.3214	13.89	13.89	14.10	13.46	13.89	2,686	13.734	0.00%
2014-04-11	0	0.325	0.315	0.325	0.320	0.335	471,000	154,545	0.3281	13.89	13.46	13.89	13.67	14.31	11,023	14.020	-2.99%
2014-04-10	0	0.335	0.330	0.335	0.330	0.335	210,000	69,350	0.3302	14.31	14.10	14.31	14.10	14.31	4,915	14.110	3.08%
2014-04-09	0	0.325	0.325	0.330	0.320	0.330	300,000	98,060	0.3269	13.89	13.89	14.10	13.67	14.10	7,021	13.966	-1.52%
2014-04-08	0	0.330	0.320	0.335	0.315	0.330	418,000	135,735	0.3247	14.10	13.67	14.31	13.46	14.10	9,783	13.875	3.13%
2014-04-07	0	0.320	0.320	0.330	0.320	0.335	224,000	71,730	0.3202	13.67	13.67	14.10	13.67	14.31	5,243	13.682	-1.54%
2014-04-04	0	0.325	0.325	0.335	0.325	0.325	30,000	9,750	0.3250	13.89	13.89	14.31	13.89	13.89	702	13.886	-1.52%
2014-04-03	0	0.330	0.320	0.330	0.330	0.335	499,000	164,820	0.3303	14.10	13.67	14.10	14.10	14.31	11,679	14.113	-1.49%
2014-04-02	0	0.335	0.335	0.340	0.335	0.335	335,000	112,225	0.3350	14.31	14.31	14.53	14.31	14.31	7,840	14.314	0.00%
2014-04-01	0	0.335	0.330	0.335	0.335	0.335	450,000	150,750	0.3350	14.31	14.10	14.31	14.31	14.31	10,532	14.314	1.52%
2014-03-31	0	0.330	0.325	0.335	0.325	0.340	166,000	54,810	0.3302	14.10	13.89	14.31	13.89	14.53	3,885	14.108	-2.94%
2014-03-28	0	0.340	0.340	0.345	0.340	0.355	319,000	108,505	0.3401	14.53	14.53	14.74	14.53	15.17	7,466	14.533	0.00%
2014-03-27	0	0.340	0.340	0.360	0.330	0.340	94,000	31,795	0.3382	14.53	14.53	15.38	14.10	14.53	2,200	14.452	-1.45%
2014-03-26	0	0.345	0.335	0.345	0.310	0.350	358,000	119,065	0.3326	14.74	14.31	14.74	13.25	14.95	8,379	14.210	-4.17%
2014-03-25	0	0.360	0.345	0.360	-	-	0	0	-	15.38	14.74	15.38	-	-	0	-	0.00%
2014-03-24	0	0.360	0.340	0.360	0.355	0.360	50,000	17,950	0.3590	15.38	14.53	15.38	15.17	15.38	1,170	15.339	2.86%
2014-03-21	0	0.350	0.335	0.360	0.330	0.350	820,000	286,600	0.3495	14.95	14.31	15.38	14.10	14.95	19,191	14.934	2.94%
2014-03-20	0	0.340	0.340	0.355	0.340	0.350	266,000	92,510	0.3478	14.53	14.53	15.17	14.53	14.95	6,226	14.860	-4.23%
2014-03-19	0	0.355	0.350	0.360	0.350	0.355	3,020,000	1,072,000	0.3550	15.17	14.95	15.38	14.95	15.17	70,681	15.167	1.43%
2014-03-18	0	0.350	0.345	0.365	0.350	0.350	1,000	350	0.3500	14.95	14.74	15.60	14.95	14.95	23	14.955	0.00%
2014-03-17	0	0.350	0.340	0.350	-	-	0	0	-	14.95	14.53	14.95	-	-	0	-	0.00%
2014-03-14	0	0.350	0.350	0.360	0.345	0.345	50,000	17,250	0.3450	14.95	14.95	15.38	14.74	14.74	1,170	14.741	-4.11%
2014-03-13	0	0.365	0.350	0.365	-	-	0	0	-	15.60	14.95	15.60	-	-	0	-	0.00%
2014-03-12	0	0.365	0.355	0.365	-	-	0	0	-	15.60	15.17	15.60	-	-	0	-	0.00%
2014-03-11	0	0.365	0.365	0.370	0.365	0.370	408,951	149,502	0.3656	15.60	15.60	15.81	15.60	15.81	9,571	15.620	4.29%
2014-03-10	0	0.350	0.355	0.365	0.340	0.365	274,000	97,240	0.3549	14.95	15.17	15.60	14.53	15.60	6,413	15.164	-6.67%
2014-03-07	0	0.375	0.360	0.375	0.370	0.375	50,000	18,550	0.3710	16.02	15.38	16.02	15.81	16.02	1,170	15.852	-1.32%
2014-03-06	0	0.380	0.360	0.380	-	-	0	0	-	16.24	15.38	16.24	-	-	0	-	0.00%
2014-03-05	0	0.380	0.365	0.380	0.350	0.385	9,644,000	3,594,860	0.3728	16.24	15.60	16.24	14.95	16.45	225,710	15.927	8.57%
2014-03-04	0	0.350	0.350	0.370	0.350	0.355	80,000	28,255	0.3532	14.95	14.95	15.81	14.95	15.17	1,872	15.091	0.00%
2014-03-03	0	0.350	0.350	0.395	0.350	0.355	30,000	10,635	0.3545	14.95	14.95	16.88	14.95	15.17	702	15.147	-2.78%
2014-02-28	0	0.360	0.360	0.370	0.360	0.375	245,000	90,255	0.3684	15.38	15.38	15.81	15.38	16.02	5,734	15.740	0.00%
2014-02-27	0	0.360	0.360	0.365	0.350	0.360	290,500	103,382	0.3559	15.38	15.38	15.60	14.95	15.38	6,799	15.206	-1.37%
2014-02-26	0	0.365	0.350	0.365	0.370	0.370	165,000	61,050	0.3700	15.60	14.95	15.60	15.81	15.81	3,862	15.809	2.82%
2014-02-25	0	0.355	0.345	0.375	-	-	0	0	-	15.17	14.74	16.02	-	-	0	-	0.00%
2014-02-24	0	0.355	0.355	0.375	0.345	0.355	230,000	80,250	0.3489	15.17	15.17	16.02	14.74	15.17	5,383	14.908	-1.39%
2014-02-21	0	0.360	0.345	0.370	-	-	0	0	-	15.38	14.74	15.81	-	-	0	-	0.00%
2014-02-20	0	0.360	0.345	0.375	-	-	0	0	-	15.38	14.74	16.02	-	-	0	-	0.00%
2014-02-19	0	0.360	0.360	0.375	-	-	0	0	-	15.38	15.38	16.02	-	-	0	-	0.00%
2014-02-18	0	0.360	0.360	0.365	0.360	0.365	162,000	59,120	0.3649	15.38	15.38	15.60	15.38	15.60	3,791	15.593	-6.49%
2014-02-17	0	0.385	0.370	0.385	0.350	0.390	523,000	200,615	0.3836	16.45	15.81	16.45	14.95	16.66	12,240	16.390	6.94%
2014-02-14	0	0.360	0.360	0.375	0.340	0.385	4,777,000	1,702,700	0.3564	15.38	15.38	16.02	14.53	16.45	111,802	15.230	2.86%
2014-02-13	0	0.350	0.340	0.355	0.350	0.350	400,000	140,000	0.3500	14.95	14.53	15.17	14.95	14.95	9,362	14.955	1.45%
2014-02-12	0	0.345	0.345	0.360	0.345	0.350	230,000	80,350	0.3493	14.74	14.74	15.38	14.74	14.95	5,383	14.927	1.47%
2014-02-11	0	0.340	0.340	0.370	0.340	0.340	40,000	13,600	0.3400	14.53	14.53	15.81	14.53	14.53	936	14.527	-2.86%
2014-02-10	0	0.350	0.335	0.370	-	-	0	0	-	14.95	14.31	15.81	-	-	0	-	0.00%
2014-02-07	0	0.350	0.340	0.370	-	-	0	0	-	14.95	14.53	15.81	-	-	0	-	0.00%
2014-02-06	0	0.350	0.350	0.360	0.350	0.350	250,000	87,500	0.3500	14.95	14.95	15.38	14.95	14.95	5,851	14.955	2.94%
2014-02-05	0	0.340	0.340	0.350	0.335	0.350	364,000	124,255	0.3414	14.53	14.53	14.95	14.31	14.95	8,519	14.585	1.49%
2014-02-04	0	0.335	0.335	0.345	0.325	0.335	387,000	128,675	0.3325	14.31	14.31	14.74	13.89	14.31	9,057	14.207	-1.47%
2014-01-30	0	0.340	0.330	0.345	0.320	0.340	461,000	153,245	0.3324	14.53	14.10	14.74	13.67	14.53	10,789	14.203	-5.56%
2014-01-29	0	0.360	0.350	0.390	-	-	0	0	-	15.38	14.95	16.66	-	-	0	-	0.00%
2014-01-28	0	0.360	0.360	0.380	0.340	0.360	154,000	53,820	0.3495	15.38	15.38	16.24	14.53	15.38	3,604	14.932	-1.37%
2014-01-27	0	0.365	0.365	0.375	0.355	0.365	110,000	39,700	0.3609	15.60	15.60	16.02	15.17	15.60	2,574	15.421	0.00%
2014-01-24	0	0.365	0.365	0.370	0.360	0.375	526,000	192,870	0.3667	15.60	15.60	15.81	15.38	16.02	12,311	15.667	0.00%
2014-01-23	0	0.365	0.360	0.370	0.365	0.370	993,000	365,395	0.3680	15.60	15.38	15.81	15.60	15.81	23,240	15.722	-3.95%
2014-01-22	0	0.380	0.370	0.380	0.380	0.380	340,000	129,200	0.3800	16.24	15.81	16.24	16.24	16.24	7,957	16.236	-2.56%
2014-01-21	0	0.390	0.380	0.400	0.390	0.390	73,000	28,470	0.3900	16.66	16.24	17.09	16.66	16.66	1,709	16.664	1.30%
2014-01-20	0	0.385	0.375	0.395	0.365	0.385	216,000	82,400	0.3815	16.45	16.02	16.88	15.60	16.45	5,055	16.300	4.05%
2014-01-17	0	0.370	0.365	0.385	0.370	0.370	272,000	100,640	0.3700	15.81	15.60	16.45	15.81	15.81	6,366	15.809	0.00%
2014-01-16	0	0.370	0.370	0.385	0.370	0.370	50,000	18,500	0.3700	15.81	15.81	16.45	15.81	15.81	1,170	15.809	-3.90%
2014-01-15	0	0.385	0.365	0.385	0.365	0.385	80,000	29,540	0.3693	16.45	15.60	16.45	15.60	16.45	1,872	15.777	1.32%
2014-01-14	0	0.380	0.370	0.395	-	-	0	0	-	16.24	15.81	16.88	-	-	0	-	0.00%
2014-01-13	0	0.380	0.380	0.385	0.370	0.380	56,000	21,115	0.3771	16.24	16.24	16.45	15.81	16.24	1,311	16.111	-1.30%
2014-01-10	0	0.385	0.380	0.400	0.385	0.395	446,000	171,720	0.3850	16.45	16.24	17.09	16.45	16.88	10,438	16.451	1.32%
2014-01-09	0	0.380	0.375	0.385	0.380	0.420	868,500	332,002	0.3823	16.24	16.02	16.45	16.24	17.95	20,327	16.333	-3.80%
2014-01-08	0	0.395	0.395	0.400	0.385	0.400	210,000	81,365	0.3875	16.88	16.88	17.09	16.45	17.09	4,915	16.555	1.28%
2014-01-07	0	0.390	0.385	0.395	0.385	0.390	250,000	97,000	0.3880	16.66	16.45	16.88	16.45	16.66	5,851	16.578	0.00%
2014-01-06	0	0.390	0.375	0.400	-	-	0	0	-	16.66	16.02	17.09	-	-	0	-	0.00%
2014-01-03	0	0.390	0.385	0.390	0.375	0.390	248,500	94,540	0.3804	16.66	16.45	16.66	16.02	16.66	5,816	16.255	0.00%
2014-01-02	0	0.390	0.380	0.400	-	-	0	0	-	16.66	16.24	17.09	-	-	0	-	0.00%
2013-12-31	0	0.390	0.385	0.400	0.390	0.390	100,000	39,000	0.3900	16.66	16.45	17.09	16.66	16.66	2,340	16.664	-4.88%
2013-12-30	0	0.410	0.380	0.410	-	-	0	0	-	17.52	16.24	17.52	-	-	0	-	0.00%
2013-12-27	0	0.410	0.380	0.410	-	-	0	0	-	17.52	16.24	17.52	-	-	0	-	0.00%
2013-12-24	0	0.410	0.385	0.410	-	-	0	0	-	17.52	16.45	17.52	-	-	0	-	0.00%
2013-12-23	0	0.410	0.405	0.410	0.385	0.420	463,000	185,945	0.4016	17.52	17.30	17.52	16.45	17.95	10,836	17.160	9.33%
2013-12-20	0	0.375	0.375	0.390	0.370	0.400	20,000	7,520	0.3760	16.02	16.02	16.66	15.81	17.09	468	16.066	-2.60%
2013-12-19	0	0.385	0.385	0.405	0.385	0.405	1,720,000	687,055	0.3995	16.45	16.45	17.30	16.45	17.30	40,255	17.068	-3.75%
2013-12-18	0	0.400	0.365	0.400	0.365	0.400	5,149,000	1,953,475	0.3794	17.09	15.60	17.09	15.60	17.09	120,508	16.210	8.11%
2013-12-17	0	0.370	0.370	0.380	0.370	0.390	3,940,000	1,492,990	0.3789	15.81	15.81	16.24	15.81	16.66	92,212	16.191	-5.13%
2013-12-16	0	0.390	0.385	0.395	-	-	0	0	-	16.66	16.45	16.88	-	-	0	-	0.00%
2013-12-13	0	0.390	0.385	0.395	0.385	0.390	230,000	89,550	0.3893	16.66	16.45	16.88	16.45	16.66	5,383	16.636	1.30%
2013-12-12	0	0.385	0.385	0.400	0.385	0.385	196,000	75,460	0.3850	16.45	16.45	17.09	16.45	16.45	4,587	16.450	0.00%
2013-12-11	0	0.385	0.380	0.395	0.385	0.385	600,000	231,000	0.3850	16.45	16.24	16.88	16.45	16.45	14,042	16.450	0.00%
2013-12-10	0	0.385	0.385	0.395	0.385	0.385	86,000	33,110	0.3850	16.45	16.45	16.88	16.45	16.45	2,013	16.450	0.00%
2013-12-09	0	0.385	0.385	0.395	0.385	0.395	310,000	121,170	0.3909	16.45	16.45	16.88	16.45	16.88	7,255	16.701	-3.75%
2013-12-06	0	0.400	0.390	0.400	0.395	0.400	199,000	78,975	0.3969	17.09	16.66	17.09	16.88	17.09	4,657	16.957	1.27%
2013-12-05	0	0.395	0.395	0.400	0.380	0.395	142,000	55,470	0.3906	16.88	16.88	17.09	16.24	16.88	3,323	16.691	1.28%
2013-12-04	0	0.390	0.390	0.395	0.385	0.390	807,000	314,330	0.3895	16.66	16.66	16.88	16.45	16.66	18,887	16.643	-1.27%
2013-12-03	0	0.395	0.395	0.400	0.390	0.390	10,000	3,900	0.3900	16.88	16.88	17.09	16.66	16.66	234	16.664	-1.25%
2013-12-02	0	0.400	0.385	0.400	0.400	0.400	240,000	96,000	0.4000	17.09	16.45	17.09	17.09	17.09	5,617	17.091	2.56%
2013-11-29	0	0.390	0.385	0.395	0.375	0.395	1,253,000	479,860	0.3830	16.66	16.45	16.88	16.02	16.88	29,325	16.363	-1.27%
2013-11-28	0	0.395	0.395	0.410	0.395	0.400	326,000	129,270	0.3965	16.88	16.88	17.52	16.88	17.09	7,630	16.943	-1.25%
2013-11-27	0	0.400	0.400	0.415	0.400	0.405	1,073,000	432,740	0.4033	17.09	17.09	17.73	17.09	17.30	25,113	17.232	-1.23%
2013-11-26	0	0.405	0.400	0.405	0.395	0.415	989,000	397,755	0.4022	17.30	17.09	17.30	16.88	17.73	23,147	17.184	-1.22%
2013-11-25	0	0.410	0.410	0.420	0.405	0.410	42,000	17,210	0.4098	17.52	17.52	17.95	17.30	17.52	983	17.508	-1.20%
2013-11-22	0	0.415	0.410	0.420	0.410	0.420	538,000	222,020	0.4127	17.73	17.52	17.95	17.52	17.95	12,591	17.633	0.00%
2013-11-21	0	0.415	0.410	0.415	0.385	0.430	3,089,000	1,259,790	0.4078	17.73	17.52	17.73	16.45	18.37	72,295	17.426	6.41%
2013-11-20	0	0.390	0.390	0.400	0.380	0.405	955,000	374,720	0.3924	16.66	16.66	17.09	16.24	17.30	22,351	16.765	1.30%
2013-11-19	0	0.385	0.380	0.395	0.385	0.385	262,000	100,870	0.3850	16.45	16.24	16.88	16.45	16.45	6,132	16.450	-2.53%
2013-11-18	0	0.395	0.395	0.410	0.385	0.450	453,000	192,115	0.4241	16.88	16.88	17.52	16.45	19.23	10,602	18.121	1.28%
2013-11-15	0	0.390	0.385	0.395	0.385	0.395	341,000	133,910	0.3927	16.66	16.45	16.88	16.45	16.88	7,981	16.779	-1.27%
2013-11-14	0	0.395	0.390	0.395	0.390	0.395	100,000	39,455	0.3946	16.88	16.66	16.88	16.66	16.88	2,340	16.858	0.00%
2013-11-13	0	0.395	0.385	0.395	-	-	0	0	-	16.88	16.45	16.88	-	-	0	-	0.00%
2013-11-12	0	0.395	0.385	0.415	0.395	0.395	620,000	244,900	0.3950	16.88	16.45	17.73	16.88	16.88	14,511	16.877	0.00%
2013-11-11	0	0.395	0.385	0.395	0.390	0.395	520,000	204,900	0.3940	16.88	16.45	16.88	16.66	16.88	12,170	16.836	1.28%
2013-11-08	0	0.390	0.390	0.395	-	-	0	0	-	16.66	16.66	16.88	-	-	0	-	0.00%
2013-11-07	0	0.390	0.385	0.405	0.390	0.400	530,000	211,000	0.3981	16.66	16.45	17.30	16.66	17.09	12,404	17.010	0.00%
2013-11-06	0	0.390	0.390	0.400	0.390	0.400	953,000	378,360	0.3970	16.66	16.66	17.09	16.66	17.09	22,304	16.964	-3.70%
2013-11-05	0	0.405	0.390	0.405	0.380	0.405	202,000	80,890	0.4004	17.30	16.66	17.30	16.24	17.30	4,728	17.110	0.00%
2013-11-04	0	0.405	0.400	0.405	0.400	0.405	140,000	56,500	0.4036	17.30	17.09	17.30	17.09	17.30	3,277	17.244	1.25%
2013-11-01	0	0.400	0.390	0.400	-	-	0	0	-	17.09	16.66	17.09	-	-	0	-	0.00%
2013-10-31	0	0.400	0.380	0.405	0.390	0.400	205,000	81,465	0.3974	17.09	16.24	17.30	16.66	17.09	4,798	16.979	0.00%
2013-10-30	0	0.400	0.390	0.405	0.400	0.400	100,000	40,000	0.4000	17.09	16.66	17.30	17.09	17.09	2,340	17.091	0.00%
2013-10-29	0	0.400	0.400	0.405	0.395	0.400	80,000	31,900	0.3988	17.09	17.09	17.30	16.88	17.09	1,872	17.038	0.00%
2013-10-28	0	0.400	0.400	0.405	0.395	0.405	203,000	81,685	0.4024	17.09	17.09	17.30	16.88	17.30	4,751	17.193	0.00%
2013-10-25	0	0.400	0.400	0.405	0.400	0.405	1,706,000	683,825	0.4008	17.09	17.09	17.30	17.09	17.30	39,927	17.127	-1.23%
2013-10-24	0	0.405	0.390	0.405	0.405	0.405	180,000	72,900	0.4050	17.30	16.66	17.30	17.30	17.30	4,213	17.305	3.85%
2013-10-23	0	0.390	0.390	0.405	0.390	0.420	370,000	148,500	0.4014	16.66	16.66	17.30	16.66	17.95	8,660	17.149	-4.88%
2013-10-22	0	0.410	0.390	0.410	0.390	0.410	291,000	115,565	0.3971	17.52	16.66	17.52	16.66	17.52	6,811	16.968	5.13%
2013-10-21	0	0.390	0.390	0.410	0.390	0.410	125,000	51,150	0.4092	16.66	16.66	17.52	16.66	17.52	2,926	17.484	-1.27%
2013-10-18	0	0.395	0.395	0.410	0.390	0.400	708,000	279,630	0.3950	16.88	16.88	17.52	16.66	17.09	16,570	16.876	-2.47%
2013-10-17	0	0.405	0.400	0.415	0.395	0.410	457,000	185,915	0.4068	17.30	17.09	17.73	16.88	17.52	10,696	17.382	0.00%
2013-10-16	0	0.405	0.405	0.410	0.405	0.410	138,000	56,380	0.4086	17.30	17.30	17.52	17.30	17.52	3,230	17.456	-5.81%
2013-10-15	0	0.430	0.405	0.430	-	-	0	0	-	18.37	17.30	18.37	-	-	0	-	0.00%
2013-10-11	0	0.430	0.405	0.430	0.400	0.430	270,000	111,530	0.4131	18.37	17.30	18.37	17.09	18.37	6,319	17.650	1.18%
2013-10-10	0	0.425	0.410	0.425	0.395	0.430	165,000	70,045	0.4245	18.16	17.52	18.16	16.88	18.37	3,862	18.138	7.59%
2013-10-09	0	0.395	0.395	0.420	0.395	0.395	64,000	25,280	0.3950	16.88	16.88	17.95	16.88	16.88	1,498	16.877	2.60%
2013-10-08	0	0.385	0.385	0.415	0.385	0.395	50,000	19,620	0.3924	16.45	16.45	17.73	16.45	16.88	1,170	16.766	-4.94%
2013-10-07	0	0.405	0.395	0.425	-	-	0	0	-	17.30	16.88	18.16	-	-	0	-	0.00%
2013-10-04	0	0.405	0.405	0.435	0.400	0.400	487,000	194,800	0.4000	17.30	17.30	18.59	17.09	17.09	11,398	17.091	1.25%
2013-10-03	0	0.400	0.395	0.405	0.395	0.405	1,007,000	404,745	0.4019	17.09	16.88	17.30	16.88	17.30	23,568	17.174	-4.76%
2013-10-02	0	0.420	0.400	0.420	-	-	0	0	-	17.95	17.09	17.95	-	-	0	-	0.00%
2013-09-30	0	0.420	0.405	0.420	0.405	0.420	110,000	45,750	0.4159	17.95	17.30	17.95	17.30	17.95	2,574	17.771	0.00%
2013-09-27	0	0.420	0.410	0.420	0.395	0.430	825,000	336,530	0.4079	17.95	17.52	17.95	16.88	18.37	19,308	17.429	7.69%
2013-09-26	0	0.390	0.390	0.400	0.390	0.400	174,000	69,530	0.3996	16.66	16.66	17.09	16.66	17.09	4,072	17.074	-3.70%
2013-09-25	0	0.405	0.390	0.405	-	-	0	0	-	17.30	16.66	17.30	-	-	0	-	-1.22%
2013-09-24	0	0.410	0.395	0.410	0.395	0.410	84,000	34,145	0.4065	17.52	16.88	17.52	16.88	17.52	1,966	17.368	1.23%
2013-09-23	0	0.405	0.405	0.410	0.400	0.430	78,000	31,930	0.4094	17.30	17.30	17.52	17.09	18.37	1,826	17.491	-5.81%
2013-09-19	0	0.430	0.405	0.430	0.410	0.430	164,000	69,520	0.4239	18.37	17.30	18.37	17.52	18.37	3,838	18.112	0.00%
2013-09-18	0	0.430	0.410	0.430	0.390	0.430	393,000	162,755	0.4141	18.37	17.52	18.37	16.66	18.37	9,198	17.695	4.88%
2013-09-17	0	0.410	0.400	0.440	-	-	0	0	-	17.52	17.09	18.80	-	-	0	-	0.00%
2013-09-16	0	0.410	0.400	0.440	-	-	0	0	-	17.52	17.09	18.80	-	-	0	-	0.00%
2013-09-13	0	0.410	0.395	0.435	-	-	0	0	-	17.52	16.88	18.59	-	-	0	-	0.00%
2013-09-12	0	0.410	0.405	0.430	0.405	0.410	138,000	56,090	0.4064	17.52	17.30	18.37	17.30	17.52	3,230	17.367	0.00%
2013-09-11	0	0.410	0.405	0.430	0.410	0.410	30,000	12,300	0.4100	17.52	17.30	18.37	17.52	17.52	702	17.518	-2.38%
2013-09-10	0	0.420	0.420	0.430	0.405	0.435	573,000	238,845	0.4168	17.95	17.95	18.37	17.30	18.59	13,411	17.810	2.44%
2013-09-09	0	0.410	0.400	0.410	0.390	0.410	867,000	347,745	0.4011	17.52	17.09	17.52	16.66	17.52	20,291	17.138	-5.75%
2013-09-06	0	0.435	0.405	0.435	0.390	0.440	205,000	84,400	0.4117	18.59	17.30	18.59	16.66	18.80	4,798	17.591	4.82%
2013-09-05	0	0.415	0.405	0.440	-	-	0	0	-	17.73	17.30	18.80	-	-	0	-	0.00%
2013-09-04	0	0.415	0.400	0.435	-	-	0	0	-	17.73	17.09	18.59	-	-	0	-	0.00%
2013-09-03	0	0.415	0.410	0.430	0.415	0.450	174,000	75,370	0.4332	17.73	17.52	18.37	17.73	19.23	4,072	18.508	-3.49%
2013-09-02	0	0.430	0.410	0.430	0.410	0.445	253,000	109,095	0.4312	18.37	17.52	18.37	17.52	19.01	5,921	18.424	4.88%
2013-08-30	0	0.410	0.395	0.410	0.395	0.415	550,000	219,970	0.3999	17.52	16.88	17.52	16.88	17.73	12,872	17.089	-2.38%
2013-08-29	0	0.420	0.405	0.420	0.400	0.420	83,000	34,260	0.4128	17.95	17.30	17.95	17.09	17.95	1,943	17.637	0.00%
2013-08-28	0	0.420	0.385	0.420	0.420	0.420	313,000	131,460	0.4200	17.95	16.45	17.95	17.95	17.95	7,325	17.946	2.44%
2013-08-27	0	0.410	0.410	0.430	0.405	0.415	69,000	28,565	0.4140	17.52	17.52	18.37	17.30	17.73	1,615	17.689	-1.20%
2013-08-26	0	0.415	0.415	0.440	0.415	0.415	306,000	126,990	0.4150	17.73	17.73	18.80	17.73	17.73	7,162	17.732	0.00%
2013-08-23	0	0.415	0.410	0.415	0.415	0.420	260,000	108,150	0.4160	17.73	17.52	17.73	17.73	17.95	6,085	17.773	-2.35%
2013-08-22	0	0.425	0.420	0.440	0.425	0.425	50,000	21,250	0.4250	18.16	17.95	18.80	18.16	18.16	1,170	18.159	0.00%
2013-08-21	0	0.425	0.415	0.435	0.410	0.435	426,000	177,840	0.4175	18.16	17.73	18.59	17.52	18.59	9,970	17.837	-1.16%
2013-08-20	0	0.430	0.420	0.430	0.410	0.460	1,208,000	519,425	0.4300	18.37	17.95	18.37	17.52	19.65	28,272	18.372	0.00%
2013-08-19	0	0.430	0.430	0.450	0.430	0.445	282,000	122,240	0.4335	18.37	18.37	19.23	18.37	19.01	6,600	18.521	-1.15%
2013-08-16	0	0.435	0.435	0.440	0.420	0.435	140,000	59,600	0.4257	18.59	18.59	18.80	17.95	18.59	3,277	18.190	1.16%
2013-08-15	0	0.430	0.420	0.435	0.420	0.430	255,000	107,200	0.4204	18.37	17.95	18.59	17.95	18.37	5,968	17.962	-3.37%
2013-08-13	0	0.445	0.420	0.445	0.435	0.445	50,000	22,105	0.4421	19.01	17.95	19.01	18.59	19.01	1,170	18.890	2.30%
2013-08-12	0	0.435	0.420	0.435	0.415	0.435	50,000	21,055	0.4211	18.59	17.95	18.59	17.73	18.59	1,170	17.993	-1.14%
2013-08-09	0	0.440	0.430	0.445	0.425	0.440	110,000	48,250	0.4386	18.80	18.37	19.01	18.16	18.80	2,574	18.742	2.33%
2013-08-08	0	0.430	0.420	0.440	0.430	0.430	300,000	129,000	0.4300	18.37	17.95	18.80	18.37	18.37	7,021	18.373	-2.27%
2013-08-07	0	0.440	0.430	0.470	0.440	0.440	41,000	18,040	0.4400	18.80	18.37	20.08	18.80	18.80	960	18.800	0.00%
2013-08-06	0	0.440	0.440	0.470	0.430	0.440	80,000	34,700	0.4338	18.80	18.80	20.08	18.37	18.80	1,872	18.533	0.00%
2013-08-05	0	0.440	0.440	0.455	0.430	0.455	180,000	78,680	0.4371	18.80	18.80	19.44	18.37	19.44	4,213	18.677	-6.38%
2013-08-02	0	0.470	0.445	0.470	-	-	0	0	-	20.08	19.01	20.08	-	-	0	-	0.00%
2013-08-01	0	0.470	0.430	0.475	0.430	0.470	93,948	40,908	0.4354	20.08	18.37	20.30	18.37	20.08	2,199	18.605	4.44%
2013-07-31	0	0.450	0.430	0.450	0.440	0.450	59,000	26,350	0.4466	19.23	18.37	19.23	18.80	19.23	1,381	19.083	0.00%
2013-07-30	0	0.450	0.430	0.450	-	-	0	0	-	19.23	18.37	19.23	-	-	0	-	0.00%
2013-07-29	0	0.450	0.435	0.450	0.410	0.450	55,000	22,930	0.4169	19.23	18.59	19.23	17.52	19.23	1,287	17.813	-1.10%
2013-07-26	0	0.455	0.440	0.465	-	-	0	0	-	19.44	18.80	19.87	-	-	0	-	0.00%
2013-07-25	0	0.455	0.435	0.470	-	-	0	0	-	19.44	18.59	20.08	-	-	0	-	0.00%
2013-07-24	0	0.455	0.435	0.465	-	-	0	0	-	19.44	18.59	19.87	-	-	0	-	0.00%
2013-07-23	0	0.455	0.430	0.465	-	-	0	0	-	19.44	18.37	19.87	-	-	0	-	0.00%
2013-07-22	0	0.455	0.435	0.460	-	-	0	0	-	19.44	18.59	19.65	-	-	0	-	0.00%
2013-07-19	0	0.455	0.440	0.470	-	-	0	0	-	19.44	18.80	20.08	-	-	0	-	0.00%
2013-07-18	0	0.455	0.440	0.455	0.440	0.455	90,000	39,890	0.4432	19.44	18.80	19.44	18.80	19.44	2,106	18.938	1.11%
2013-07-17	0	0.450	0.435	0.460	-	-	0	0	-	19.23	18.59	19.65	-	-	0	-	0.00%
2013-07-16	0	0.450	0.450	0.460	0.450	0.460	204,000	93,175	0.4567	19.23	19.23	19.65	19.23	19.65	4,774	19.515	-2.17%
2013-07-15	0	0.460	0.445	0.460	0.440	0.460	40,000	17,800	0.4450	19.65	19.01	19.65	18.80	19.65	936	19.014	1.10%
2013-07-12	0	0.455	0.455	0.465	0.450	0.465	744,000	340,160	0.4572	19.44	19.44	19.87	19.23	19.87	17,413	19.535	0.00%
2013-07-11	0	0.455	0.445	0.460	0.440	0.465	1,176,000	518,600	0.4410	19.44	19.01	19.65	18.80	19.87	27,523	18.842	1.11%
2013-07-10	0	0.450	0.450	0.455	0.445	0.465	805,000	363,275	0.4513	19.23	19.23	19.44	19.01	19.87	18,840	19.282	-3.23%
2013-07-09	0	0.465	0.450	0.465	0.440	0.490	1,773,000	821,090	0.4631	19.87	19.23	19.87	18.80	20.94	41,496	19.787	0.00%
2013-07-08	0	0.465	0.450	0.465	0.430	0.475	2,099,000	942,435	0.4490	19.87	19.23	19.87	18.37	20.30	49,125	19.184	3.33%
2013-07-05	0	0.450	0.440	0.455	0.420	0.450	2,146,000	933,865	0.4352	19.23	18.80	19.44	17.95	19.23	50,225	18.594	3.45%
2013-07-04	0	0.435	0.435	0.465	0.430	0.430	100,000	43,000	0.4300	18.59	18.59	19.87	18.37	18.37	2,340	18.373	0.00%
2013-07-03	0	0.435	0.430	0.435	0.435	0.460	331,000	149,965	0.4531	18.59	18.37	18.59	18.59	19.65	7,747	19.358	1.16%
2013-07-02	0	0.430	0.405	0.460	-	-	0	0	-	18.37	17.30	19.65	-	-	0	-	0.00%
2013-06-28	0	0.430	0.425	0.460	0.420	0.430	160,000	67,500	0.4219	18.37	18.16	19.65	17.95	18.37	3,745	18.026	-6.52%
2013-06-27	0	0.460	0.430	0.460	0.425	0.460	107,000	46,185	0.4316	19.65	18.37	19.65	18.16	19.65	2,504	18.443	8.24%
2013-06-26	0	0.425	0.420	0.460	-	-	0	0	-	18.16	17.95	19.65	-	-	0	-	0.00%
2013-06-25	0	0.425	0.410	0.440	0.395	0.425	14,000	5,585	0.3989	18.16	17.52	18.80	16.88	18.16	328	17.045	0.00%
2013-06-24	0	0.425	0.425	0.435	0.420	0.425	188,000	79,155	0.4210	18.16	18.16	18.59	17.95	18.16	4,400	17.990	-4.49%
2013-06-21	0	0.445	0.435	0.480	-	-	0	0	-	19.01	18.59	20.51	-	-	0	-	0.00%
2013-06-20	0	0.445	0.445	0.470	0.435	0.450	123,000	55,210	0.4489	19.01	19.01	20.08	18.59	19.23	2,879	19.179	-3.26%
2013-06-19	0	0.460	0.445	0.470	0.410	0.470	1,258,000	560,375	0.4454	19.65	19.01	20.08	17.52	20.08	29,442	19.033	0.00%
2013-06-18	0	0.460	0.415	0.480	-	-	0	0	-	19.65	17.73	20.51	-	-	0	-	0.00%
2013-06-17	0	0.460	0.405	0.495	0.460	0.460	39,000	17,940	0.4600	19.65	17.30	21.15	19.65	19.65	913	19.655	6.98%
2013-06-14	0	0.430	0.415	0.430	0.430	0.430	41,000	17,630	0.4300	18.37	17.73	18.37	18.37	18.37	960	18.373	0.00%
2013-06-13	0	0.430	0.420	0.450	0.400	0.440	662,000	274,300	0.4144	18.37	17.95	19.23	17.09	18.80	15,494	17.704	-1.15%
2013-06-11	0	0.435	0.420	0.450	0.435	0.450	210,000	93,725	0.4463	18.59	17.95	19.23	18.59	19.23	4,915	19.070	-1.14%
2013-06-10	0	0.440	0.435	0.445	0.430	0.440	132,000	57,405	0.4349	18.80	18.59	19.01	18.37	18.80	3,089	18.582	-4.35%
2013-06-07	0	0.460	0.460	0.490	0.445	0.460	2,000	905	0.4525	19.65	19.65	20.94	19.01	19.65	47	19.334	-4.17%
2013-06-06	0	0.480	0.465	0.480	0.480	0.480	237,000	113,760	0.4800	20.51	19.87	20.51	20.51	20.51	5,547	20.509	-1.03%
2013-06-05	0	0.485	0.460	0.485	0.460	0.485	253,000	122,580	0.4845	20.72	19.65	20.72	19.65	20.72	5,921	20.702	0.00%
2013-06-04	0	0.485	0.455	0.485	0.455	0.485	40,000	19,340	0.4835	20.72	19.44	20.72	19.44	20.72	936	20.659	4.30%
2013-06-03	0	0.465	0.450	0.485	0.465	0.470	100,000	46,750	0.4675	19.87	19.23	20.72	19.87	20.08	2,340	19.975	-4.12%
2013-05-31	0	0.485	0.460	0.485	0.460	0.485	111,450	51,803	0.4648	20.72	19.65	20.72	19.65	20.72	2,608	19.860	3.19%
2013-05-30	0	0.470	0.440	0.470	0.450	0.470	257,000	120,155	0.4675	20.08	18.80	20.08	19.23	20.08	6,015	19.976	4.44%
2013-05-29	0	0.450	0.435	0.460	0.445	0.450	338,000	152,080	0.4499	19.23	18.59	19.65	19.01	19.23	7,911	19.225	-1.10%
2013-05-28	0	0.455	0.455	0.490	0.455	0.455	13,000	5,915	0.4550	19.44	19.44	20.94	19.44	19.44	304	19.441	-1.09%
2013-05-27	0	0.460	0.455	0.475	0.455	0.475	170,000	78,650	0.4626	19.65	19.44	20.30	19.44	20.30	3,979	19.768	-6.12%
2013-05-24	0	0.490	0.440	0.490	0.440	0.490	201,000	90,435	0.4499	20.94	18.80	20.94	18.80	20.94	4,704	19.224	10.11%
2013-05-23	0	0.445	0.445	0.450	0.435	0.460	250,000	109,360	0.4374	19.01	19.01	19.23	18.59	19.65	5,851	18.691	-4.30%
2013-05-22	0	0.465	0.445	0.465	0.445	0.470	374,800	171,889	0.4586	19.87	19.01	19.87	19.01	20.08	8,772	19.595	-1.06%
2013-05-21	0	0.470	0.460	0.470	0.445	0.475	464,000	212,170	0.4573	20.08	19.65	20.08	19.01	20.30	10,860	19.538	0.00%
2013-05-20	0	0.470	0.470	0.475	0.465	0.480	395,000	185,710	0.4702	20.08	20.08	20.30	19.87	20.51	9,245	20.088	-2.08%
2013-05-16	0	0.480	0.480	0.485	0.470	0.480	310,000	147,640	0.4763	20.51	20.51	20.72	20.08	20.51	7,255	20.349	1.05%
2013-05-15	0	0.475	0.465	0.475	0.475	0.490	318,000	151,320	0.4758	20.30	19.87	20.30	20.30	20.94	7,443	20.332	-3.06%
2013-05-14	0	0.490	0.475	0.490	0.490	0.490	116,000	56,840	0.4900	20.94	20.30	20.94	20.94	20.94	2,715	20.936	1.03%
2013-05-13	0	0.485	0.485	0.495	0.460	0.490	1,764,000	843,505	0.4782	20.72	20.72	21.15	19.65	20.94	41,285	20.431	-3.00%
2013-05-10	0	0.500	0.490	0.500	0.465	0.510	6,193,000	3,012,660	0.4865	21.36	20.94	21.36	19.87	21.79	144,942	20.785	6.38%
2013-05-09	0	0.470	0.455	0.470	0.455	0.470	1,346,000	623,240	0.4630	20.08	19.44	20.08	19.44	20.08	31,502	19.784	1.08%
2013-05-08	0	0.465	0.465	0.470	0.455	0.470	650,000	301,660	0.4641	19.87	19.87	20.08	19.44	20.08	15,213	19.829	-2.11%
2013-05-07	0	0.475	0.460	0.475	0.450	0.475	1,866,000	866,100	0.4641	20.30	19.65	20.30	19.23	20.30	43,672	19.832	1.06%
2013-05-06	0	0.470	0.455	0.470	0.470	0.470	104,000	48,880	0.4700	20.08	19.44	20.08	20.08	20.08	2,434	20.082	0.00%
2013-05-03	0	0.470	0.460	0.470	0.450	0.470	1,922,000	884,980	0.4604	20.08	19.65	20.08	19.23	20.08	44,983	19.674	1.08%
2013-05-02	0	0.465	0.455	0.465	0.450	0.465	1,166,000	532,910	0.4570	19.87	19.44	19.87	19.23	19.87	27,289	19.528	2.20%
2013-04-30	0	0.455	0.450	0.455	0.440	0.465	1,647,000	744,965	0.4523	19.44	19.23	19.44	18.80	19.87	38,547	19.326	1.11%
2013-04-29	0	0.450	0.440	0.450	0.435	0.455	2,202,000	990,355	0.4498	19.23	18.80	19.23	18.59	19.44	51,536	19.217	2.27%
2013-04-26	0	0.440	0.440	0.450	0.420	0.450	1,452,000	648,185	0.4464	18.80	18.80	19.23	17.95	19.23	33,983	19.074	1.15%
2013-04-25	0	0.435	0.425	0.435	0.420	0.440	416,000	180,425	0.4337	18.59	18.16	18.59	17.95	18.80	9,736	18.531	-1.14%
2013-04-24	0	0.440	0.420	0.440	0.420	0.440	1,327,000	572,480	0.4314	18.80	17.95	18.80	17.95	18.80	31,057	18.433	4.76%
2013-04-23	0	0.420	0.405	0.420	0.410	0.420	180,000	73,850	0.4103	17.95	17.30	17.95	17.52	17.95	4,213	17.530	-1.18%
2013-04-22	0	0.425	0.410	0.425	0.410	0.425	77,000	32,065	0.4164	18.16	17.52	18.16	17.52	18.16	1,802	17.793	-1.16%
2013-04-19	0	0.430	0.410	0.430	0.415	0.475	1,584,000	686,135	0.4332	18.37	17.52	18.37	17.73	20.30	37,072	18.508	3.61%
2013-04-18	0	0.415	0.410	0.420	0.400	0.415	363,000	148,235	0.4084	17.73	17.52	17.95	17.09	17.73	8,496	17.448	1.22%
2013-04-17	0	0.410	0.405	0.415	0.400	0.415	630,000	255,750	0.4060	17.52	17.30	17.73	17.09	17.73	14,745	17.345	3.80%
2013-04-16	0	0.395	0.395	0.405	0.395	0.400	1,794,000	717,405	0.3999	16.88	16.88	17.30	16.88	17.09	41,987	17.086	-1.25%
2013-04-15	0	0.400	0.395	0.410	0.400	0.400	1,053,000	421,200	0.4000	17.09	16.88	17.52	17.09	17.09	24,645	17.091	0.00%
2013-04-12	0	0.400	0.395	0.405	0.400	0.400	1,673,000	669,200	0.4000	17.09	16.88	17.30	17.09	17.09	39,155	17.091	0.00%
2013-04-11	0	0.400	0.395	0.405	0.395	0.405	1,142,000	460,050	0.4028	17.09	16.88	17.30	16.88	17.30	26,728	17.213	3.90%
2013-04-10	0	0.385	0.380	0.405	0.385	0.400	2,753,000	1,099,280	0.3993	16.45	16.24	17.30	16.45	17.09	64,432	17.061	-3.75%
2013-04-09	0	0.400	0.395	0.410	0.385	0.400	941,000	371,150	0.3944	17.09	16.88	17.52	16.45	17.09	22,023	16.853	1.27%
2013-04-08	0	0.395	0.380	0.405	0.395	0.400	620,000	247,250	0.3988	16.88	16.24	17.30	16.88	17.09	14,511	17.039	0.00%
2013-04-05	0	0.395	0.395	0.400	0.380	0.395	31,000	12,230	0.3945	16.88	16.88	17.09	16.24	16.88	726	16.857	-1.25%
2013-04-03	0	0.400	0.380	0.405	0.400	0.400	461,000	184,400	0.4000	17.09	16.24	17.30	17.09	17.09	10,789	17.091	1.27%
2013-04-02	0	0.395	0.380	0.405	0.370	0.400	1,402,000	554,900	0.3958	16.88	16.24	17.30	15.81	17.09	32,813	16.911	-1.25%
2013-03-28	0	0.400	0.395	0.405	0.380	0.400	1,060,000	423,490	0.3995	17.09	16.88	17.30	16.24	17.09	24,808	17.070	3.90%
2013-03-27	0	0.385	0.385	0.400	0.385	0.385	16,000	6,160	0.3850	16.45	16.45	17.09	16.45	16.45	374	16.450	-4.94%
2013-03-26	0	0.405	0.390	0.405	0.380	0.405	259,000	103,830	0.4009	17.30	16.66	17.30	16.24	17.30	6,062	17.129	1.25%
2013-03-25	0	0.400	0.390	0.405	0.400	0.400	373,000	149,200	0.4000	17.09	16.66	17.30	17.09	17.09	8,730	17.091	0.00%
2013-03-22	0	0.400	0.385	0.405	0.375	0.400	501,000	199,975	0.3992	17.09	16.45	17.30	16.02	17.09	11,725	17.055	0.00%
2013-03-21	0	0.400	0.380	0.405	0.400	0.410	782,000	317,300	0.4058	17.09	16.24	17.30	17.09	17.52	18,302	17.337	0.00%
2013-03-20	0	0.400	0.375	0.405	0.395	0.400	604,000	240,700	0.3985	17.09	16.02	17.30	16.88	17.09	14,136	17.027	11.11%
2013-03-19	0	0.360	0.360	0.380	0.360	0.375	72,000	26,970	0.3746	15.38	15.38	16.24	15.38	16.02	1,685	16.005	-4.00%
2013-03-18	0	0.375	0.355	0.375	0.370	0.380	300,000	113,000	0.3767	16.02	15.17	16.02	15.81	16.24	7,021	16.094	1.35%
2013-03-15	0	0.370	0.370	0.380	0.350	0.385	1,007,000	379,340	0.3767	15.81	15.81	16.24	14.95	16.45	23,568	16.096	1.37%
2013-03-14	0	0.365	0.360	0.365	0.365	0.365	504,000	183,960	0.3650	15.60	15.38	15.60	15.60	15.60	11,796	15.596	0.00%
2013-03-13	0	0.365	0.360	0.365	0.365	0.370	300,000	110,300	0.3677	15.60	15.38	15.60	15.60	15.81	7,021	15.709	-5.19%
2013-03-12	0	0.385	0.380	0.385	0.375	0.385	300,000	113,325	0.3778	16.45	16.24	16.45	16.02	16.45	7,021	16.140	-1.28%
2013-03-11	0	0.390	0.385	0.390	0.390	0.390	1,420,000	553,800	0.3900	16.66	16.45	16.66	16.66	16.66	33,234	16.664	2.63%
2013-03-08	0	0.380	0.380	0.390	0.375	0.385	140,000	53,550	0.3825	16.24	16.24	16.66	16.02	16.45	3,277	16.343	0.00%
2013-03-07	0	0.380	0.375	0.385	0.370	0.390	764,000	290,245	0.3799	16.24	16.02	16.45	15.81	16.66	17,881	16.232	2.70%
2013-03-06	0	0.370	0.365	0.375	0.365	0.375	410,000	151,700	0.3700	15.81	15.60	16.02	15.60	16.02	9,596	15.809	-1.33%
2013-03-05	0	0.375	0.375	0.385	0.375	0.385	676,000	257,130	0.3804	16.02	16.02	16.45	16.02	16.45	15,821	16.252	-1.32%
2013-03-04	0	0.380	0.380	0.385	0.380	0.380	230,000	87,400	0.3800	16.24	16.24	16.45	16.24	16.24	5,383	16.236	0.00%
2013-03-01	0	0.380	0.380	0.385	0.380	0.380	190,000	72,200	0.3800	16.24	16.24	16.45	16.24	16.24	4,447	16.236	-1.30%
2013-02-28	0	0.385	0.385	0.390	0.380	0.385	420,000	161,100	0.3836	16.45	16.45	16.66	16.24	16.45	9,830	16.389	1.32%
2013-02-27	0	0.380	0.380	0.395	-	-	0	0	-	16.24	16.24	16.88	-	-	0	-	0.00%
2013-02-26	0	0.380	0.380	0.400	0.380	0.385	85,000	32,650	0.3841	16.24	16.24	17.09	16.24	16.45	1,989	16.412	-3.80%
2013-02-25	0	0.395	0.380	0.395	-	-	0	0	-	16.88	16.24	16.88	-	-	0	-	0.00%
2013-02-22	0	0.395	0.380	0.395	0.380	0.395	187,000	71,510	0.3824	16.88	16.24	16.88	16.24	16.88	4,377	16.339	3.95%
2013-02-21	0	0.380	0.380	0.400	0.380	0.380	428,000	162,640	0.3800	16.24	16.24	17.09	16.24	16.24	10,017	16.236	-1.30%
2013-02-20	0	0.385	0.385	0.395	0.380	0.385	242,000	92,760	0.3833	16.45	16.45	16.88	16.24	16.45	5,664	16.378	1.32%
2013-02-19	0	0.380	0.380	0.390	0.380	0.395	1,350,000	518,250	0.3839	16.24	16.24	16.66	16.24	16.88	31,596	16.403	-1.30%
2013-02-18	0	0.385	0.385	0.395	0.385	0.385	150,000	57,750	0.3850	16.45	16.45	16.88	16.45	16.45	3,511	16.450	-2.53%
2013-02-15	0	0.395	0.395	0.405	0.385	0.395	262,000	102,240	0.3902	16.88	16.88	17.30	16.45	16.88	6,132	16.673	-1.25%
2013-02-14	0	0.400	0.395	0.400	0.400	0.400	90,000	36,000	0.4000	17.09	16.88	17.09	17.09	17.09	2,106	17.091	-1.23%
2013-02-08	0	0.405	0.395	0.405	0.390	0.405	476,000	189,870	0.3989	17.30	16.88	17.30	16.66	17.30	11,140	17.043	1.25%
2013-02-07	0	0.400	0.400	0.405	0.395	0.400	5,014,000	1,995,530	0.3980	17.09	17.09	17.30	16.88	17.09	117,348	17.005	-1.23%
2013-02-06	0	0.405	0.395	0.405	-	-	0	0	-	17.30	16.88	17.30	-	-	0	-	0.00%
2013-02-05	0	0.405	0.390	0.405	0.395	0.405	3,290,000	1,316,250	0.4001	17.30	16.66	17.30	16.88	17.30	77,000	17.094	3.85%
2013-02-04	0	0.390	0.390	0.400	0.390	0.405	6,201,000	2,476,040	0.3993	16.66	16.66	17.09	16.66	17.30	145,129	17.061	0.00%
2013-02-01	0	0.390	0.380	0.400	0.375	0.395	520,000	198,650	0.3820	16.66	16.24	17.09	16.02	16.88	12,170	16.323	2.63%
2013-01-31	0	0.380	0.380	0.395	0.380	0.380	400,000	152,000	0.3800	16.24	16.24	16.88	16.24	16.24	9,362	16.236	-2.56%
2013-01-30	0	0.390	0.385	0.395	0.385	0.390	171,000	66,335	0.3879	16.66	16.45	16.88	16.45	16.66	4,002	16.575	4.00%
2013-01-29	0	0.375	0.370	0.385	0.375	0.390	469,000	177,720	0.3789	16.02	15.81	16.45	16.02	16.66	10,977	16.191	-6.25%
2013-01-28	0	0.400	0.390	0.410	0.400	0.410	30,000	12,050	0.4017	17.09	16.66	17.52	17.09	17.52	702	17.162	-2.44%
2013-01-25	0	0.410	0.400	0.410	0.400	0.420	412,000	167,340	0.4062	17.52	17.09	17.52	17.09	17.95	9,643	17.354	1.23%
2013-01-24	0	0.405	0.405	0.415	0.405	0.420	422,000	174,210	0.4128	17.30	17.30	17.73	17.30	17.95	9,877	17.639	-4.71%
2013-01-23	0	0.425	0.420	0.425	0.410	0.430	1,002,000	425,355	0.4245	18.16	17.95	18.16	17.52	18.37	23,451	18.138	3.66%
2013-01-22	0	0.410	0.410	0.420	-	-	0	0	-	17.52	17.52	17.95	-	-	0	-	2.50%
2013-01-21	0	0.400	0.400	0.420	-	-	0	0	-	17.09	17.09	17.95	-	-	0	-	0.00%
2013-01-18	0	0.400	0.400	0.410	0.400	0.410	125,000	50,500	0.4040	17.09	17.09	17.52	17.09	17.52	2,926	17.262	0.00%
2013-01-17	0	0.400	0.400	0.420	0.400	0.405	1,006,000	405,190	0.4028	17.09	17.09	17.95	17.09	17.30	23,545	17.209	0.00%
2013-01-16	0	0.400	0.400	0.425	0.400	0.420	990,000	408,075	0.4122	17.09	17.09	18.16	17.09	17.95	23,170	17.612	-4.76%
2013-01-15	0	0.420	0.420	0.430	0.410	0.435	1,738,000	746,710	0.4296	17.95	17.95	18.37	17.52	18.59	40,676	18.357	1.20%
2013-01-14	0	0.415	0.410	0.425	0.410	0.420	331,000	137,210	0.4145	17.73	17.52	18.16	17.52	17.95	7,747	17.712	-1.19%
2013-01-11	0	0.420	0.405	0.420	0.390	0.430	2,755,000	1,144,025	0.4153	17.95	17.30	17.95	16.66	18.37	64,478	17.743	2.44%
2013-01-10	0	0.410	0.400	0.410	0.385	0.410	366,000	145,670	0.3980	17.52	17.09	17.52	16.45	17.52	8,566	17.006	2.50%
2013-01-09	0	0.400	0.395	0.400	0.375	0.400	580,232	225,825	0.3892	17.09	16.88	17.09	16.02	17.09	13,580	16.629	5.26%
2013-01-08	0	0.380	0.380	0.385	0.380	0.385	149,000	57,100	0.3832	16.24	16.24	16.45	16.24	16.45	3,487	16.374	-3.80%
2013-01-07	0	0.395	0.390	0.395	0.365	0.400	3,503,000	1,363,825	0.3893	16.88	16.66	16.88	15.60	17.09	81,985	16.635	8.22%
2013-01-04	0	0.365	0.365	0.370	0.365	0.370	606,000	222,540	0.3672	15.60	15.60	15.81	15.60	15.81	14,183	15.691	-3.95%
2013-01-03	0	0.380	0.380	0.385	0.365	0.385	1,344,000	503,620	0.3747	16.24	16.24	16.45	15.60	16.45	31,455	16.011	0.00%
2013-01-02	0	0.380	0.375	0.380	0.355	0.385	632,000	232,890	0.3685	16.24	16.02	16.24	15.17	16.45	14,791	15.745	2.70%
2012-12-31	0	0.370	0.365	0.380	0.360	0.370	33,000	12,180	0.3691	15.81	15.60	16.24	15.38	15.81	772	15.770	0.00%
2012-12-28	0	0.370	0.370	0.375	0.370	0.370	196,000	72,520	0.3700	15.81	15.81	16.02	15.81	15.81	4,587	15.809	-2.63%
2012-12-27	0	0.380	0.370	0.380	0.370	0.400	214,000	81,130	0.3791	16.24	15.81	16.24	15.81	17.09	5,008	16.199	5.56%
2012-12-24	0	0.360	0.360	0.400	0.360	0.360	40,000	14,400	0.3600	15.38	15.38	17.09	15.38	15.38	936	15.382	0.00%
2012-12-21	0	0.360	0.355	0.370	0.360	0.360	150,000	54,000	0.3600	15.38	15.17	15.81	15.38	15.38	3,511	15.382	-1.37%
2012-12-20	0	0.365	0.365	0.375	0.365	0.380	270,000	100,210	0.3711	15.60	15.60	16.02	15.60	16.24	6,319	15.858	-2.67%
2012-12-19	0	0.375	0.365	0.375	0.360	0.375	1,734,000	636,870	0.3673	16.02	15.60	16.02	15.38	16.02	40,583	15.693	4.17%
2012-12-18	0	0.360	0.360	0.365	0.330	0.360	802,000	286,840	0.3577	15.38	15.38	15.60	14.10	15.38	18,770	15.282	-2.70%
2012-12-17	0	0.370	0.365	0.370	0.360	0.370	536,000	194,090	0.3621	15.81	15.60	15.81	15.38	15.81	12,545	15.472	-2.63%
2012-12-14	0	0.380	0.375	0.390	0.380	0.395	110,000	42,530	0.3866	16.24	16.02	16.66	16.24	16.88	2,574	16.520	-1.30%
2012-12-13	0	0.385	0.385	0.390	0.375	0.390	2,426,000	941,910	0.3883	16.45	16.45	16.66	16.02	16.66	56,778	16.589	2.67%
2012-12-12	0	0.375	0.360	0.375	0.375	0.385	200,000	75,750	0.3788	16.02	15.38	16.02	16.02	16.45	4,681	16.183	0.00%
2012-12-11	0	0.375	0.365	0.390	0.375	0.375	50,000	18,750	0.3750	16.02	15.60	16.66	16.02	16.02	1,170	16.023	1.35%
2012-12-10	0	0.370	0.365	0.375	0.360	0.380	2,893,000	1,074,845	0.3715	15.81	15.60	16.02	15.38	16.24	67,708	15.875	0.00%
2012-12-07	0	0.370	0.365	0.370	0.345	0.370	1,234,000	445,145	0.3607	15.81	15.60	15.81	14.74	15.81	28,881	15.413	5.71%
2012-12-06	0	0.350	0.345	0.350	0.350	0.350	330,000	115,300	0.3494	14.95	14.74	14.95	14.95	14.95	7,723	14.929	-1.41%
2012-12-05	0	0.355	0.345	0.355	0.345	0.360	676,000	235,535	0.3484	15.17	14.74	15.17	14.74	15.38	15,821	14.887	2.90%
2012-12-04	0	0.345	0.335	0.350	-	-	0	0	-	14.74	14.31	14.95	-	-	0	-	0.00%
2012-12-03	0	0.345	0.330	0.345	0.330	0.350	725,000	244,595	0.3374	14.74	14.10	14.74	14.10	14.95	16,968	14.415	7.81%
2012-11-30	0	0.320	0.320	0.330	0.320	0.320	20,000	6,400	0.3200	13.67	13.67	14.10	13.67	13.67	468	13.673	0.00%
2012-11-29	0	0.320	0.320	0.335	0.320	0.320	20,000	6,400	0.3200	13.67	13.67	14.31	13.67	13.67	468	13.673	-3.03%
2012-11-28	0	0.330	0.315	0.335	-	-	0	0	-	14.10	13.46	14.31	-	-	0	-	0.00%
2012-11-27	0	0.330	0.325	0.340	-	-	0	0	-	14.10	13.89	14.53	-	-	0	-	0.00%
2012-11-26	0	0.330	0.330	0.340	-	-	0	0	-	14.10	14.10	14.53	-	-	0	-	0.00%
2012-11-23	0	0.330	0.330	0.340	0.330	0.335	1,030,000	340,200	0.3303	14.10	14.10	14.53	14.10	14.31	24,106	14.113	-2.94%
2012-11-22	0	0.340	0.340	0.345	0.340	0.345	1,200,000	409,250	0.3410	14.53	14.53	14.74	14.53	14.74	28,085	14.572	0.00%
2012-11-21	0	0.340	0.340	0.345	0.330	0.345	927,324	315,956	0.3407	14.53	14.53	14.74	14.10	14.74	21,703	14.558	3.03%
2012-11-20	0	0.330	0.325	0.335	0.320	0.340	615,000	200,750	0.3264	14.10	13.89	14.31	13.67	14.53	14,394	13.947	3.13%
2012-11-19	0	0.320	0.320	0.335	0.320	0.335	245,000	79,735	0.3254	13.67	13.67	14.31	13.67	14.31	5,734	13.906	-3.03%
2012-11-16	0	0.330	0.330	0.340	0.325	0.325	100,000	32,500	0.3250	14.10	14.10	14.53	13.89	13.89	2,340	13.886	0.00%
2012-11-15	0	0.330	0.325	0.340	0.330	0.335	245,000	81,150	0.3312	14.10	13.89	14.53	14.10	14.31	5,734	14.152	-5.71%
2012-11-14	0	0.350	0.335	0.350	-	-	0	0	-	14.95	14.31	14.95	-	-	0	-	0.00%
2012-11-13	0	0.350	0.335	0.350	0.350	0.350	150,000	52,500	0.3500	14.95	14.31	14.95	14.95	14.95	3,511	14.955	0.00%
2012-11-12	0	0.350	0.340	0.355	-	-	0	0	-	14.95	14.53	15.17	-	-	0	-	0.00%
2012-11-09	0	0.350	0.345	0.350	0.350	0.360	225,000	79,150	0.3518	14.95	14.74	14.95	14.95	15.38	5,266	15.031	-4.11%
2012-11-08	0	0.365	0.350	0.365	0.345	0.370	1,443,000	514,090	0.3563	15.60	14.95	15.60	14.74	15.81	33,772	15.222	7.35%
2012-11-07	0	0.340	0.340	0.350	0.340	0.340	60,000	20,400	0.3400	14.53	14.53	14.95	14.53	14.53	1,404	14.527	-1.45%
2012-11-06	0	0.345	0.345	0.350	0.340	0.345	470,000	161,550	0.3437	14.74	14.74	14.95	14.53	14.74	11,000	14.686	0.00%
2012-11-05	0	0.345	0.345	0.350	0.335	0.350	601,000	206,655	0.3439	14.74	14.74	14.95	14.31	14.95	14,066	14.692	1.47%
2012-11-02	0	0.340	0.340	0.345	0.340	0.375	2,522,000	889,210	0.3526	14.53	14.53	14.74	14.53	16.02	59,025	15.065	-6.85%
2012-11-01	0	0.365	0.360	0.365	0.320	0.365	5,212,000	1,842,665	0.3535	15.60	15.38	15.60	13.67	15.60	121,982	15.106	14.06%
2012-10-31	0	0.320	0.310	0.325	0.320	0.320	890,000	284,800	0.3200	13.67	13.25	13.89	13.67	13.67	20,830	13.673	4.92%
2012-10-30	0	0.305	0.300	0.310	0.300	0.305	860,000	259,200	0.3014	13.03	12.82	13.25	12.82	13.03	20,128	12.878	-1.61%
2012-10-29	0	0.310	0.295	0.310	0.290	0.310	1,547,000	478,660	0.3094	13.25	12.60	13.25	12.39	13.25	36,206	13.220	5.08%
2012-10-26	0	0.295	0.285	0.300	-	-	60,000	17,400	0.2900	12.60	12.18	12.82	-	-	1,404	12.391	0.00%
2012-10-25	0	0.295	0.295	0.300	0.295	0.300	202,000	59,650	0.2953	12.60	12.60	12.82	12.60	12.82	4,728	12.617	-1.67%
2012-10-24	0	0.300	0.295	0.300	0.280	0.305	2,242,000	669,645	0.2987	12.82	12.60	12.82	11.96	13.03	52,472	12.762	5.26%
2012-10-22	0	0.285	0.285	0.290	0.285	0.285	291,000	82,935	0.2850	12.18	12.18	12.39	12.18	12.18	6,811	12.177	1.79%
2012-10-19	0	0.280	0.280	0.285	0.280	0.290	600,000	169,950	0.2833	11.96	11.96	12.18	11.96	12.39	14,042	12.103	-3.45%
2012-10-18	0	0.290	0.290	0.300	0.290	0.290	56,000	16,240	0.2900	12.39	12.39	12.82	12.39	12.39	1,311	12.391	1.75%
2012-10-17	0	0.285	0.280	0.295	0.280	0.285	385,000	109,575	0.2846	12.18	11.96	12.60	11.96	12.18	9,011	12.161	0.00%
2012-10-16	0	0.285	0.285	0.295	0.285	0.285	211,000	60,135	0.2850	12.18	12.18	12.60	12.18	12.18	4,938	12.177	0.00%
2012-10-15	0	0.285	0.285	0.290	0.280	0.285	65,000	18,515	0.2848	12.18	12.18	12.39	11.96	12.18	1,521	12.171	3.64%
2012-10-12	0	0.275	0.270	0.280	0.265	0.275	719,000	196,740	0.2736	11.75	11.54	11.96	11.32	11.75	16,828	11.692	1.85%
2012-10-11	0	0.270	0.270	0.280	0.270	0.270	1,000	270	0.2700	11.54	11.54	11.96	11.54	11.54	23	11.536	0.00%
2012-10-10	0	0.270	0.270	0.280	-	-	0	0	-	11.54	11.54	11.96	-	-	0	-	0.00%
2012-10-09	0	0.270	0.270	0.280	0.270	0.270	1,000	270	0.2700	11.54	11.54	11.96	11.54	11.54	23	11.536	0.00%
2012-10-08	0	0.270	0.270	0.280	0.270	0.270	53,000	14,310	0.2700	11.54	11.54	11.96	11.54	11.54	1,240	11.536	0.00%
2012-10-05	0	0.270	0.270	0.280	0.270	0.270	1,000	270	0.2700	11.54	11.54	11.96	11.54	11.54	23	11.536	-1.82%
2012-10-04	0	0.275	0.275	0.280	0.270	0.275	213,000	58,160	0.2731	11.75	11.75	11.96	11.54	11.75	4,985	11.667	0.00%
2012-10-03	0	0.275	0.275	0.280	0.270	0.275	157,000	42,915	0.2733	11.75	11.75	11.96	11.54	11.75	3,674	11.679	1.85%
2012-09-28	0	0.270	0.270	0.285	0.270	0.285	311,000	85,705	0.2756	11.54	11.54	12.18	11.54	12.18	7,279	11.775	0.00%
2012-09-27	0	0.270	0.270	0.275	0.265	0.275	15,000	4,105	0.2737	11.54	11.54	11.75	11.32	11.75	351	11.693	0.00%
2012-09-26	0	0.270	0.270	0.280	0.270	0.270	170,000	45,900	0.2700	11.54	11.54	11.96	11.54	11.54	3,979	11.536	0.00%
2012-09-25	0	0.270	0.270	0.285	0.270	0.270	21,000	5,670	0.2700	11.54	11.54	12.18	11.54	11.54	491	11.536	0.00%
2012-09-24	0	0.270	0.270	0.280	0.270	0.270	80,000	21,600	0.2700	11.54	11.54	11.96	11.54	11.54	1,872	11.536	0.00%
2012-09-21	0	0.270	0.265	0.285	-	-	0	0	-	11.54	11.32	12.18	-	-	0	-	0.00%
2012-09-20	0	0.270	0.270	0.280	0.270	0.270	1,000	270	0.2700	11.54	11.54	11.96	11.54	11.54	23	11.536	0.00%
2012-09-19	0	0.270	0.270	0.280	0.270	0.275	21,000	5,770	0.2748	11.54	11.54	11.96	11.54	11.75	491	11.740	1.89%
2012-09-18	0	0.265	0.265	0.275	-	-	0	0	-	11.32	11.32	11.75	-	-	0	-	0.00%
2012-09-17	0	0.265	0.265	0.275	0.265	0.270	95,000	25,645	0.2699	11.32	11.32	11.75	11.32	11.54	2,223	11.534	-3.64%
2012-09-14	0	0.275	0.265	0.275	0.265	0.275	272,000	73,540	0.2704	11.75	11.32	11.75	11.32	11.75	6,366	11.552	3.77%
2012-09-13	0	0.265	0.265	0.275	0.265	0.270	512,000	138,180	0.2699	11.32	11.32	11.75	11.32	11.54	11,983	11.531	0.00%
2012-09-12	0	0.265	0.265	0.275	0.265	0.265	140,000	37,100	0.2650	11.32	11.32	11.75	11.32	11.32	3,277	11.323	0.00%
2012-09-11	0	0.265	0.260	0.275	0.255	0.275	344,000	91,160	0.2650	11.32	11.11	11.75	10.90	11.75	8,051	11.323	-3.64%
2012-09-10	0	0.275	0.265	0.275	-	-	0	0	-	11.75	11.32	11.75	-	-	0	-	0.00%
2012-09-07	0	0.275	0.275	0.280	0.265	0.270	360,000	97,150	0.2699	11.75	11.75	11.96	11.32	11.54	8,425	11.530	3.77%
2012-09-06	0	0.265	0.265	0.285	0.265	0.265	29,000	7,685	0.2650	11.32	11.32	12.18	11.32	11.32	679	11.323	0.00%
2012-09-05	0	0.265	0.265	0.285	-	-	0	0	-	11.32	11.32	12.18	-	-	0	-	0.00%
2012-09-04	0	0.265	0.265	0.280	0.265	0.265	1,000	265	0.2650	11.32	11.32	11.96	11.32	11.32	23	11.323	-1.85%
2012-09-03	0	0.270	0.270	0.275	0.270	0.270	109,150	29,471	0.2700	11.54	11.54	11.75	11.54	11.54	2,555	11.537	-1.82%
2012-08-31	0	0.275	0.265	0.275	0.265	0.275	401,000	107,775	0.2688	11.75	11.32	11.75	11.32	11.75	9,385	11.484	1.85%
2012-08-30	0	0.270	0.270	0.275	0.265	0.275	592,000	162,280	0.2741	11.54	11.54	11.75	11.32	11.75	13,855	11.713	0.00%
2012-08-29	0	0.270	0.265	0.270	0.270	0.270	8,000	2,160	0.2700	11.54	11.32	11.54	11.54	11.54	187	11.536	0.00%
2012-08-28	0	0.270	0.270	0.280	0.270	0.270	949,000	256,230	0.2700	11.54	11.54	11.96	11.54	11.54	22,211	11.536	0.00%
2012-08-27	0	0.270	0.270	0.275	0.270	0.270	56,000	15,120	0.2700	11.54	11.54	11.75	11.54	11.54	1,311	11.536	0.00%
2012-08-24	0	0.270	0.265	0.275	0.265	0.275	395,000	106,730	0.2702	11.54	11.32	11.75	11.32	11.75	9,245	11.545	1.89%
2012-08-23	0	0.265	0.265	0.280	0.265	0.265	10,000	2,650	0.2650	11.32	11.32	11.96	11.32	11.32	234	11.323	-1.85%
2012-08-22	0	0.270	0.270	0.280	0.270	0.270	40,000	10,800	0.2700	11.54	11.54	11.96	11.54	11.54	936	11.536	-1.82%
2012-08-21	0	0.275	0.270	0.275	0.270	0.280	306,000	82,710	0.2703	11.75	11.54	11.75	11.54	11.96	7,162	11.549	1.85%
2012-08-20	0	0.270	0.265	0.270	0.270	0.275	150,000	40,750	0.2717	11.54	11.32	11.54	11.54	11.75	3,511	11.608	0.00%
2012-08-17	0	0.270	0.265	0.270	0.260	0.275	1,060,000	287,320	0.2711	11.54	11.32	11.54	11.11	11.75	24,808	11.582	-3.57%
2012-08-16	0	0.280	0.275	0.285	0.280	0.280	200,000	56,000	0.2800	11.96	11.75	12.18	11.96	11.96	4,681	11.964	1.82%
2012-08-15	0	0.275	0.275	0.285	0.275	0.285	824,000	233,320	0.2832	11.75	11.75	12.18	11.75	12.18	19,285	12.099	-3.51%
2012-08-14	0	0.285	0.285	0.290	0.285	0.285	540,000	153,900	0.2850	12.18	12.18	12.39	12.18	12.18	12,638	12.177	0.00%
2012-08-13	0	0.285	0.285	0.290	0.280	0.285	291,000	82,430	0.2833	12.18	12.18	12.39	11.96	12.18	6,811	12.103	0.00%
2012-08-10	0	0.285	0.280	0.285	0.275	0.290	1,374,000	391,935	0.2853	12.18	11.96	12.18	11.75	12.39	32,157	12.188	-1.72%
2012-08-09	0	0.290	0.290	0.295	0.285	0.290	201,000	58,285	0.2900	12.39	12.39	12.60	12.18	12.39	4,704	12.390	0.00%
2012-08-08	0	0.290	0.290	0.295	0.290	0.290	120,000	34,800	0.2900	12.39	12.39	12.60	12.39	12.39	2,808	12.391	0.00%
2012-08-07	0	0.290	0.290	0.295	0.285	0.295	994,000	288,175	0.2899	12.39	12.39	12.60	12.18	12.60	23,264	12.387	0.00%
2012-08-06	0	0.290	0.285	0.295	0.290	0.290	300,000	87,000	0.2900	12.39	12.18	12.60	12.39	12.39	7,021	12.391	1.75%
2012-08-03	0	0.285	0.285	0.300	0.285	0.285	10,000	2,850	0.2850	12.18	12.18	12.82	12.18	12.18	234	12.177	0.00%
2012-08-02	0	0.285	0.285	0.295	0.285	0.295	2,404,000	697,035	0.2899	12.18	12.18	12.60	12.18	12.60	56,264	12.389	-3.39%
2012-08-01	0	0.295	0.285	0.305	-	-	0	0	-	12.60	12.18	13.03	-	-	0	-	0.00%
2012-07-31	0	0.295	0.290	0.300	0.290	0.295	360,000	105,650	0.2935	12.60	12.39	12.82	12.39	12.60	8,425	12.539	1.72%
2012-07-30	0	0.290	0.285	0.300	0.285	0.290	538,100	155,858	0.2896	12.39	12.18	12.82	12.18	12.39	12,594	12.376	0.00%
2012-07-27	0	0.290	0.285	0.295	0.290	0.295	619,000	179,910	0.2906	12.39	12.18	12.60	12.39	12.60	14,487	12.419	1.75%
2012-07-26	0	0.285	0.285	0.295	0.285	0.285	2,000	570	0.2850	12.18	12.18	12.60	12.18	12.18	47	12.177	1.79%
2012-07-25	0	0.280	0.280	0.295	0.280	0.290	63,000	18,240	0.2895	11.96	11.96	12.60	11.96	12.39	1,474	12.371	-1.75%
2012-07-24	0	0.285	0.285	0.290	0.285	0.285	20,000	5,700	0.2850	12.18	12.18	12.39	12.18	12.18	468	12.177	0.00%
2012-07-23	0	0.285	0.280	0.285	0.285	0.295	220,000	63,010	0.2864	12.18	11.96	12.18	12.18	12.60	5,149	12.238	-1.72%
2012-07-20	0	0.290	0.285	0.290	0.285	0.290	452,000	129,780	0.2871	12.39	12.18	12.39	12.18	12.39	10,579	12.268	-1.69%
2012-07-19	0	0.295	0.290	0.295	0.285	0.295	603,000	173,240	0.2873	12.60	12.39	12.60	12.18	12.60	14,113	12.275	3.51%
2012-07-18	0	0.285	0.285	0.290	0.285	0.290	481,000	139,340	0.2897	12.18	12.18	12.39	12.18	12.39	11,257	12.378	-3.39%
2012-07-17	0	0.295	0.290	0.295	0.300	0.300	145,000	43,500	0.3000	12.60	12.39	12.60	12.82	12.82	3,394	12.818	0.00%
2012-07-16	0	0.295	0.290	0.300	0.290	0.295	300,000	88,000	0.2933	12.60	12.39	12.82	12.39	12.60	7,021	12.533	1.72%
2012-07-13	0	0.290	0.290	0.300	0.290	0.290	80,000	23,200	0.2900	12.39	12.39	12.82	12.39	12.39	1,872	12.391	0.00%
2012-07-12	0	0.290	0.285	0.295	0.285	0.290	577,000	166,080	0.2878	12.39	12.18	12.60	12.18	12.39	13,504	12.298	0.00%
2012-07-11	0	0.290	0.290	0.300	0.290	0.290	30,000	8,700	0.2900	12.39	12.39	12.82	12.39	12.39	702	12.391	0.00%
2012-07-10	0	0.290	0.290	0.295	0.290	0.290	100,000	29,000	0.2900	12.39	12.39	12.60	12.39	12.39	2,340	12.391	-1.69%
2012-07-09	0	0.295	0.290	0.295	0.290	0.295	497,000	144,380	0.2905	12.60	12.39	12.60	12.39	12.60	11,632	12.412	0.00%
2012-07-06	0	0.295	0.295	0.305	0.295	0.295	250,321	73,839	0.2950	12.60	12.60	13.03	12.60	12.60	5,859	12.604	0.00%
2012-07-05	0	0.295	0.295	0.300	0.295	0.300	151,000	45,045	0.2983	12.60	12.60	12.82	12.60	12.82	3,534	12.746	1.72%
2012-07-04	0	0.290	0.290	0.300	0.290	0.300	69,000	20,410	0.2958	12.39	12.39	12.82	12.39	12.82	1,615	12.639	-3.33%
2012-07-03	0	0.300	0.290	0.300	-	-	0	0	-	12.82	12.39	12.82	-	-	0	-	0.00%
2012-06-29	0	0.300	0.300	0.305	-	-	0	0	-	12.82	12.82	13.03	-	-	0	-	1.69%
2012-06-28	0	0.295	0.295	0.305	-	-	0	0	-	12.60	12.60	13.03	-	-	0	-	1.72%
2012-06-27	0	0.290	0.290	0.295	0.290	0.290	10,000	2,900	0.2900	12.39	12.39	12.60	12.39	12.39	234	12.391	-1.69%
2012-06-26	0	0.295	0.290	0.305	-	-	0	0	-	12.60	12.39	13.03	-	-	0	-	0.00%
2012-06-25	0	0.295	0.295	0.305	-	-	0	0	-	12.60	12.60	13.03	-	-	0	-	1.72%
2012-06-22	0	0.290	0.285	0.305	-	-	0	0	-	12.39	12.18	13.03	-	-	0	-	0.00%
2012-06-21	0	0.290	0.290	0.305	-	-	0	0	-	12.39	12.39	13.03	-	-	0	-	0.00%
2012-06-20	0	0.290	0.290	0.305	-	-	0	0	-	12.39	12.39	13.03	-	-	0	-	0.00%
2012-06-19	0	0.290	0.290	0.300	0.290	0.295	280,000	82,200	0.2936	12.39	12.39	12.82	12.39	12.60	6,553	12.544	-1.69%
2012-06-18	0	0.295	0.295	0.300	-	-	0	0	-	12.60	12.60	12.82	-	-	0	-	0.00%
2012-06-15	0	0.295	0.295	0.300	-	-	0	0	-	12.60	12.60	12.82	-	-	0	-	0.00%
2012-06-14	0	0.295	0.295	0.300	0.295	0.295	270,000	79,650	0.2950	12.60	12.60	12.82	12.60	12.60	6,319	12.605	0.00%
2012-06-13	0	0.295	0.295	0.300	0.295	0.305	60,000	17,800	0.2967	12.60	12.60	12.82	12.60	13.03	1,404	12.676	0.00%
2012-06-12	0	0.295	0.290	0.300	0.290	0.295	440,000	128,500	0.2920	12.60	12.39	12.82	12.39	12.60	10,298	12.478	0.00%
2012-06-11	0	0.295	0.295	0.310	0.295	0.295	50,000	14,750	0.2950	12.60	12.60	13.25	12.60	12.60	1,170	12.605	-1.67%
2012-06-08	0	0.300	0.290	0.305	0.290	0.300	104,000	31,000	0.2981	12.82	12.39	13.03	12.39	12.82	2,434	12.736	0.00%
2012-06-07	0	0.300	0.290	0.305	0.290	0.300	139,000	41,500	0.2986	12.82	12.39	13.03	12.39	12.82	3,253	12.757	3.45%
2012-06-06	0	0.290	0.290	0.300	0.290	0.290	30,000	8,700	0.2900	12.39	12.39	12.82	12.39	12.39	702	12.391	-3.33%
2012-06-05	0	0.300	0.285	0.305	0.285	0.300	240,000	70,150	0.2923	12.82	12.18	13.03	12.18	12.82	5,617	12.489	3.45%
2012-06-04	0	0.290	0.285	0.300	0.290	0.290	200,000	58,000	0.2900	12.39	12.18	12.82	12.39	12.39	4,681	12.391	-1.69%
2012-06-01	0	0.295	0.290	0.300	-	-	0	0	-	12.60	12.39	12.82	-	-	0	-	0.00%
2012-05-31	0	0.295	0.290	0.300	0.290	0.300	1,466,000	431,940	0.2946	12.60	12.39	12.82	12.39	12.82	34,310	12.589	-1.67%
2012-05-30	0	0.300	0.295	0.300	0.300	0.300	410,000	123,000	0.3000	12.82	12.60	12.82	12.82	12.82	9,596	12.818	0.00%
2012-05-29	0	0.300	0.295	0.310	0.290	0.300	130,000	38,200	0.2938	12.82	12.60	13.25	12.39	12.82	3,043	12.555	0.00%
2012-05-28	0	0.300	0.290	0.305	0.290	0.300	206,000	60,900	0.2956	12.82	12.39	13.03	12.39	12.82	4,821	12.632	3.45%
2012-05-25	0	0.290	0.290	0.305	0.290	0.290	32,000	9,280	0.2900	12.39	12.39	13.03	12.39	12.39	749	12.391	0.00%
2012-05-24	0	0.290	0.290	0.310	0.285	0.295	320,000	93,040	0.2908	12.39	12.39	13.25	12.18	12.60	7,489	12.423	-1.69%
2012-05-23	0	0.295	0.290	0.295	0.295	0.295	39,000	11,505	0.2950	12.60	12.39	12.60	12.60	12.60	913	12.605	-1.67%
2012-05-22	0	0.300	0.295	0.315	0.300	0.300	55,000	16,500	0.3000	12.82	12.60	13.46	12.82	12.82	1,287	12.818	-1.64%
2012-05-21	0	0.305	0.290	0.305	0.280	0.305	62,000	18,410	0.2969	13.03	12.39	13.03	11.96	13.03	1,451	12.687	3.39%
2012-05-18	0	0.295	0.290	0.305	0.295	0.300	1,180,000	351,150	0.2976	12.60	12.39	13.03	12.60	12.82	27,617	12.715	-1.67%
2012-05-17	0	0.300	0.300	0.310	0.300	0.300	1,158,000	347,400	0.3000	12.82	12.82	13.25	12.82	12.82	27,102	12.818	0.00%
2012-05-16	0	0.300	0.300	0.305	0.295	0.305	616,000	184,200	0.2990	12.82	12.82	13.03	12.60	13.03	14,417	12.777	0.00%
2012-05-15	0	0.300	0.300	0.305	0.300	0.305	726,000	219,825	0.3028	12.82	12.82	13.03	12.82	13.03	16,991	12.937	0.00%
2012-05-14	0	0.300	0.295	0.305	0.300	0.305	859,000	260,490	0.3032	12.82	12.60	13.03	12.82	13.03	20,104	12.957	0.00%
2012-05-11	0	0.300	0.300	0.310	0.295	0.300	58,000	17,230	0.2971	12.82	12.82	13.25	12.60	12.82	1,357	12.693	1.69%
2012-05-10	0	0.295	0.290	0.310	0.295	0.300	800,000	237,750	0.2972	12.60	12.39	13.25	12.60	12.82	18,723	12.698	0.00%
2012-05-09	0	0.295	0.295	0.310	0.295	0.300	83,000	24,735	0.2980	12.60	12.60	13.25	12.60	12.82	1,943	12.733	0.00%
2012-05-08	0	0.295	0.295	0.300	0.295	0.300	114,000	33,880	0.2972	12.60	12.60	12.82	12.60	12.82	2,668	12.698	0.00%
2012-05-07	0	0.295	0.295	0.310	0.295	0.295	100,000	29,500	0.2950	12.60	12.60	13.25	12.60	12.60	2,340	12.605	-1.67%
2012-05-04	0	0.300	0.300	0.310	0.300	0.300	200,000	60,000	0.3000	12.82	12.82	13.25	12.82	12.82	4,681	12.818	-1.64%
2012-05-03	0	0.305	0.300	0.310	0.300	0.305	69,000	20,790	0.3013	13.03	12.82	13.25	12.82	13.03	1,615	12.874	1.67%
2012-05-02	0	0.300	0.300	0.310	0.300	0.305	203,000	61,400	0.3025	12.82	12.82	13.25	12.82	13.03	4,751	12.923	0.00%
2012-04-30	0	0.300	0.300	0.305	0.300	0.300	201,250	60,370	0.3000	12.82	12.82	13.03	12.82	12.82	4,710	12.817	-3.23%
2012-04-27	0	0.310	0.300	0.310	-	-	0	0	-	13.25	12.82	13.25	-	-	0	-	0.00%
2012-04-26	0	0.310	0.300	0.310	0.300	0.310	298,000	90,440	0.3035	13.25	12.82	13.25	12.82	13.25	6,974	12.967	0.00%
2012-04-25	0	0.310	0.300	0.315	0.310	0.310	1,460,000	452,600	0.3100	13.25	12.82	13.46	13.25	13.25	34,170	13.246	1.64%
2012-04-24	0	0.305	0.300	0.315	0.300	0.310	361,000	110,350	0.3057	13.03	12.82	13.46	12.82	13.25	8,449	13.061	1.67%
2012-04-23	0	0.300	0.300	0.310	0.300	0.300	100,000	30,000	0.3000	12.82	12.82	13.25	12.82	12.82	2,340	12.818	0.00%
2012-04-20	0	0.300	0.300	0.305	0.300	0.300	471,000	141,300	0.3000	12.82	12.82	13.03	12.82	12.82	11,023	12.818	0.00%
2012-04-19	0	0.300	0.300	0.315	-	-	0	0	-	12.82	12.82	13.46	-	-	0	-	0.00%
2012-04-18	0	0.300	0.300	0.315	0.300	0.300	310,000	93,000	0.3000	12.82	12.82	13.46	12.82	12.82	7,255	12.818	0.00%
2012-04-17	0	0.300	0.300	0.315	0.300	0.300	30,000	9,000	0.3000	12.82	12.82	13.46	12.82	12.82	702	12.818	-1.64%
2012-04-16	0	0.305	0.305	0.310	0.295	0.305	420,000	126,750	0.3018	13.03	13.03	13.25	12.60	13.03	9,830	12.895	0.00%
2012-04-13	0	0.305	0.305	0.315	0.305	0.310	280,000	85,410	0.3050	13.03	13.03	13.46	13.03	13.25	6,553	13.033	0.00%
2012-04-12	0	0.305	0.305	0.310	0.300	0.305	140,000	42,300	0.3021	13.03	13.03	13.25	12.82	13.03	3,277	12.910	-1.61%
2012-04-11	0	0.310	0.295	0.310	0.285	0.310	314,000	91,570	0.2916	13.25	12.60	13.25	12.18	13.25	7,349	12.460	5.08%
2012-04-10	0	0.295	0.295	0.300	0.295	0.295	30,000	8,850	0.2950	12.60	12.60	12.82	12.60	12.60	702	12.605	0.00%
2012-04-05	0	0.295	0.295	0.300	0.290	0.295	130,000	38,060	0.2928	12.60	12.60	12.82	12.39	12.60	3,043	12.509	0.00%
2012-04-03	0	0.295	0.290	0.295	0.290	0.305	172,000	50,750	0.2951	12.60	12.39	12.60	12.39	13.03	4,026	12.607	0.00%
2012-04-02	0	0.295	0.290	0.300	-	-	0	0	-	12.60	12.39	12.82	-	-	0	-	0.00%
2012-03-30	0	0.295	0.295	0.320	0.295	0.295	24,000	7,080	0.2950	12.60	12.60	13.67	12.60	12.60	562	12.605	-3.28%
2012-03-29	0	0.305	0.295	0.320	-	-	0	0	-	13.03	12.60	13.67	-	-	0	-	0.00%
2012-03-28	0	0.305	0.300	0.315	0.305	0.305	50,000	15,250	0.3050	13.03	12.82	13.46	13.03	13.03	1,170	13.032	-4.69%
2012-03-27	0	0.320	0.295	0.325	0.320	0.320	74,000	23,680	0.3200	13.67	12.60	13.89	13.67	13.67	1,732	13.673	3.23%
2012-03-26	0	0.310	0.295	0.320	0.260	0.310	230,000	66,865	0.2907	13.25	12.60	13.67	11.11	13.25	5,383	12.422	3.33%
2012-03-23	0	0.300	0.300	0.320	0.300	0.305	140,000	42,050	0.3004	12.82	12.82	13.67	12.82	13.03	3,277	12.833	-6.25%
2012-03-22	0	0.320	0.310	0.325	0.305	0.320	938,000	293,345	0.3127	13.67	13.25	13.89	13.03	13.67	21,953	13.362	0.00%
2012-03-21	0	0.320	0.315	0.320	0.310	0.320	496,000	157,880	0.3183	13.67	13.46	13.67	13.25	13.67	11,608	13.600	1.59%
2012-03-20	0	0.315	0.310	0.320	0.310	0.320	656,000	205,250	0.3129	13.46	13.25	13.67	13.25	13.67	15,353	13.369	-1.56%
2012-03-19	0	0.320	0.320	0.330	0.310	0.325	300,000	96,035	0.3201	13.67	13.67	14.10	13.25	13.89	7,021	13.678	0.00%
2012-03-16	0	0.320	0.315	0.325	0.320	0.320	560,000	179,200	0.3200	13.67	13.46	13.89	13.67	13.67	13,106	13.673	0.00%
2012-03-15	0	0.320	0.315	0.325	0.320	0.320	616,000	197,120	0.3200	13.67	13.46	13.89	13.67	13.67	14,417	13.673	3.23%
2012-03-14	0	0.310	0.310	0.320	0.310	0.310	120,000	37,200	0.3100	13.25	13.25	13.67	13.25	13.25	2,808	13.246	0.00%
2012-03-13	0	0.310	0.310	0.320	0.305	0.305	23,000	7,015	0.3050	13.25	13.25	13.67	13.03	13.03	538	13.032	-1.59%
2012-03-12	0	0.315	0.310	0.315	0.315	0.315	200,000	63,000	0.3150	13.46	13.25	13.46	13.46	13.46	4,681	13.459	1.61%
2012-03-09	0	0.310	0.310	0.325	0.295	0.305	52,000	15,670	0.3013	13.25	13.25	13.89	12.60	13.03	1,217	12.876	1.64%
2012-03-08	0	0.305	0.305	0.325	-	-	0	0	-	13.03	13.03	13.89	-	-	0	-	0.00%
2012-03-07	0	0.305	0.305	0.325	0.300	0.300	20,000	6,000	0.3000	13.03	13.03	13.89	12.82	12.82	468	12.818	0.00%
2012-03-06	0	0.305	0.305	0.325	0.305	0.305	429,000	130,845	0.3050	13.03	13.03	13.89	13.03	13.03	10,040	13.032	-3.17%
2012-03-05	0	0.315	0.315	0.325	0.315	0.320	514,000	162,360	0.3159	13.46	13.46	13.89	13.46	13.67	12,030	13.497	-3.08%
2012-03-02	0	0.325	0.325	0.335	0.325	0.325	11,000	3,575	0.3250	13.89	13.89	14.31	13.89	13.89	257	13.886	0.00%
2012-03-01	0	0.325	0.320	0.335	0.325	0.330	379,000	124,225	0.3278	13.89	13.67	14.31	13.89	14.10	8,870	14.005	-1.52%
2012-02-29	0	0.330	0.325	0.330	0.325	0.330	330,000	107,790	0.3266	14.10	13.89	14.10	13.89	14.10	7,723	13.956	0.00%
2012-02-28	0	0.330	0.325	0.330	0.320	0.330	543,000	176,120	0.3243	14.10	13.89	14.10	13.67	14.10	12,708	13.858	0.00%
2012-02-27	0	0.330	0.325	0.330	0.325	0.330	209,000	68,070	0.3257	14.10	13.89	14.10	13.89	14.10	4,891	13.916	0.00%
2012-02-24	0	0.330	0.330	0.335	0.325	0.330	330,000	107,975	0.3272	14.10	14.10	14.31	13.89	14.10	7,723	13.980	-1.49%
2012-02-23	0	0.335	0.330	0.335	0.335	0.335	60,000	20,100	0.3350	14.31	14.10	14.31	14.31	14.31	1,404	14.314	0.00%
2012-02-22	0	0.335	0.335	0.345	0.325	0.340	1,479,000	491,570	0.3324	14.31	14.31	14.74	13.89	14.53	34,615	14.201	-1.47%
2012-02-21	0	0.340	0.335	0.340	0.330	0.345	1,125,000	384,290	0.3416	14.53	14.31	14.53	14.10	14.74	26,330	14.595	0.00%
2012-02-20	0	0.340	0.335	0.340	0.330	0.345	1,973,000	665,720	0.3374	14.53	14.31	14.53	14.10	14.74	46,176	14.417	3.03%
2012-02-17	0	0.330	0.330	0.335	0.315	0.335	2,293,000	748,210	0.3263	14.10	14.10	14.31	13.46	14.31	53,666	13.942	4.76%
2012-02-16	0	0.315	0.315	0.325	0.315	0.325	1,189,000	377,925	0.3179	13.46	13.46	13.89	13.46	13.89	27,828	13.581	-1.56%
2012-02-15	0	0.320	0.310	0.320	0.300	0.320	5,845,000	1,834,060	0.3138	13.67	13.25	13.67	12.82	13.67	136,797	13.407	3.23%
2012-02-14	0	0.310	0.305	0.310	0.305	0.320	3,180,000	978,000	0.3075	13.25	13.03	13.25	13.03	13.67	74,425	13.141	-3.12%
2012-02-13	0	0.320	0.315	0.330	0.320	0.320	40,000	12,800	0.3200	13.67	13.46	14.10	13.67	13.67	936	13.673	1.59%
2012-02-10	0	0.315	0.315	0.320	0.315	0.340	385,000	124,190	0.3226	13.46	13.46	13.67	13.46	14.53	9,011	13.783	-7.35%
2012-02-09	0	0.340	0.330	0.340	0.340	0.340	90,000	30,600	0.3400	14.53	14.10	14.53	14.53	14.53	2,106	14.527	-1.45%
2012-02-08	0	0.345	0.330	0.345	0.315	0.345	1,507,000	481,570	0.3196	14.74	14.10	14.74	13.46	14.74	35,270	13.654	9.52%
2012-02-07	0	0.315	0.305	0.320	0.315	0.315	400,000	126,000	0.3150	13.46	13.03	13.67	13.46	13.46	9,362	13.459	0.00%
2012-02-06	0	0.315	0.315	0.325	0.315	0.315	294,000	92,610	0.3150	13.46	13.46	13.89	13.46	13.46	6,881	13.459	-1.56%
2012-02-03	0	0.320	0.310	0.320	0.320	0.320	240,000	76,800	0.3200	13.67	13.25	13.67	13.67	13.67	5,617	13.673	-1.54%
2012-02-02	0	0.325	0.305	0.325	0.300	0.330	789,000	247,875	0.3142	13.89	13.03	13.89	12.82	14.10	18,466	13.423	8.33%
2012-02-01	0	0.300	0.290	0.300	0.300	0.300	122,000	36,600	0.3000	12.82	12.39	12.82	12.82	12.82	2,855	12.818	3.45%
2012-01-31	0	0.290	0.290	0.295	0.280	0.300	392,000	115,700	0.2952	12.39	12.39	12.60	11.96	12.82	9,174	12.611	0.00%
2012-01-30	0	0.290	0.285	0.290	0.285	0.290	200,000	57,750	0.2888	12.39	12.18	12.39	12.18	12.39	4,681	12.338	-3.33%
2012-01-27	0	0.300	0.300	0.305	0.290	0.300	271,000	80,660	0.2976	12.82	12.82	13.03	12.39	12.82	6,343	12.717	-1.64%
2012-01-26	0	0.305	0.300	0.305	0.285	0.305	655,000	192,965	0.2946	13.03	12.82	13.03	12.18	13.03	15,330	12.588	7.02%
2012-01-20	0	0.285	0.285	0.295	0.285	0.300	536,000	156,660	0.2923	12.18	12.18	12.60	12.18	12.82	12,545	12.488	0.00%
2012-01-19	0	0.285	0.275	0.285	0.285	0.285	48,000	13,680	0.2850	12.18	11.75	12.18	12.18	12.18	1,123	12.177	3.64%
2012-01-18	0	0.275	0.275	0.280	0.265	0.280	316,000	85,895	0.2718	11.75	11.75	11.96	11.32	11.96	7,396	11.614	0.00%
2012-01-17	0	0.275	0.265	0.280	0.270	0.280	633,000	172,145	0.2720	11.75	11.32	11.96	11.54	11.96	14,815	11.620	1.85%
2012-01-16	0	0.270	0.270	0.275	0.270	0.275	155,000	42,125	0.2718	11.54	11.54	11.75	11.54	11.75	3,628	11.612	-5.26%
2012-01-13	0	0.285	0.275	0.285	-	-	0	0	-	12.18	11.75	12.18	-	-	0	-	0.00%
2012-01-12	0	0.285	0.270	0.290	0.280	0.285	270,000	76,450	0.2831	12.18	11.54	12.39	11.96	12.18	6,319	12.098	3.64%
2012-01-11	0	0.275	0.265	0.290	-	-	0	0	-	11.75	11.32	12.39	-	-	0	-	0.00%
2012-01-10	0	0.275	0.265	0.275	-	-	0	0	-	11.75	11.32	11.75	-	-	0	-	0.00%
2012-01-09	0	0.275	0.265	0.285	0.275	0.275	200,000	55,000	0.2750	11.75	11.32	12.18	11.75	11.75	4,681	11.750	0.00%
2012-01-06	0	0.275	0.265	0.280	0.275	0.275	100,000	27,500	0.2750	11.75	11.32	11.96	11.75	11.75	2,340	11.750	0.00%
2012-01-05	0	0.275	0.265	0.285	0.275	0.275	50,000	13,750	0.2750	11.75	11.32	12.18	11.75	11.75	1,170	11.750	0.00%
2012-01-04	0	0.275	0.265	0.275	0.260	0.275	88,000	23,450	0.2665	11.75	11.32	11.75	11.11	11.75	2,060	11.386	5.77%
2012-01-03	0	0.260	0.260	0.275	0.260	0.265	80,000	20,950	0.2619	11.11	11.11	11.75	11.11	11.32	1,872	11.189	0.00%
2011-12-30	0	0.260	0.260	0.275	0.260	0.260	12,000	3,120	0.2600	11.11	11.11	11.75	11.11	11.11	281	11.109	-3.70%
2011-12-29	0	0.270	0.260	0.270	0.270	0.270	100,000	27,000	0.2700	11.54	11.11	11.54	11.54	11.54	2,340	11.536	0.00%
2011-12-28	0	0.270	0.265	0.285	0.270	0.270	60,000	16,200	0.2700	11.54	11.32	12.18	11.54	11.54	1,404	11.536	-1.82%
2011-12-23	0	0.275	0.270	0.275	0.270	0.275	85,000	23,125	0.2721	11.75	11.54	11.75	11.54	11.75	1,989	11.624	3.77%
2011-12-22	0	0.265	0.265	0.270	0.265	0.265	10,000	2,650	0.2650	11.32	11.32	11.54	11.32	11.32	234	11.323	-1.85%
2011-12-21	0	0.270	0.270	0.280	0.265	0.270	236,000	63,470	0.2689	11.54	11.54	11.96	11.32	11.54	5,523	11.491	0.00%
2011-12-20	0	0.270	0.260	0.270	-	-	0	0	-	11.54	11.11	11.54	-	-	0	-	-1.82%
2011-12-19	0	0.275	0.265	0.275	0.275	0.275	20,000	5,500	0.2750	11.75	11.32	11.75	11.75	11.75	468	11.750	-1.79%
2011-12-16	0	0.280	0.265	0.280	0.280	0.280	10,000	2,800	0.2800	11.96	11.32	11.96	11.96	11.96	234	11.964	0.00%
2011-12-15	0	0.280	0.265	0.280	-	-	0	0	-	11.96	11.32	11.96	-	-	0	-	0.00%
2011-12-14	0	0.280	0.265	0.280	0.265	0.280	70,000	19,450	0.2779	11.96	11.32	11.96	11.32	11.96	1,638	11.872	0.00%
2011-12-13	0	0.280	0.265	0.285	0.280	0.280	235,000	65,800	0.2800	11.96	11.32	12.18	11.96	11.96	5,500	11.964	1.82%
2011-12-12	0	0.275	0.275	0.285	0.275	0.280	280,000	77,250	0.2759	11.75	11.75	12.18	11.75	11.96	6,553	11.788	-1.79%
2011-12-09	0	0.280	0.275	0.285	-	-	0	0	-	11.96	11.75	12.18	-	-	0	-	0.00%
2011-12-08	0	0.280	0.280	0.290	0.280	0.285	200,000	56,025	0.2801	11.96	11.96	12.39	11.96	12.18	4,681	11.969	0.00%
2011-12-07	0	0.280	0.275	0.285	0.275	0.280	590,000	163,250	0.2767	11.96	11.75	12.18	11.75	11.96	13,808	11.822	-1.75%
2011-12-06	0	0.285	0.270	0.285	0.260	0.285	486,000	134,275	0.2763	12.18	11.54	12.18	11.11	12.18	11,374	11.805	1.79%
2011-12-05	0	0.280	0.280	0.290	0.275	0.280	2,015,000	564,175	0.2800	11.96	11.96	12.39	11.75	11.96	47,159	11.963	-3.45%
2011-12-02	0	0.290	0.280	0.295	-	-	0	0	-	12.39	11.96	12.60	-	-	0	-	0.00%
2011-12-01	0	0.290	0.280	0.285	0.290	0.300	161,000	46,700	0.2901	12.39	11.96	12.18	12.39	12.82	3,768	12.394	0.00%
2011-11-30	0	0.290	0.275	0.290	-	-	0	0	-	12.39	11.75	12.39	-	-	0	-	0.00%
2011-11-29	0	0.290	0.275	0.285	0.285	0.290	75,000	21,575	0.2877	12.39	11.75	12.18	12.18	12.39	1,755	12.291	0.00%
2011-11-28	0	0.290	0.275	0.290	0.290	0.290	20,000	5,800	0.2900	12.39	11.75	12.39	12.39	12.39	468	12.391	3.57%
2011-11-25	0	0.280	0.280	0.290	0.270	0.285	438,000	119,055	0.2718	11.96	11.96	12.39	11.54	12.18	10,251	11.614	1.82%
2011-11-24	0	0.275	0.275	0.290	0.275	0.280	180,000	49,750	0.2764	11.75	11.75	12.39	11.75	11.96	4,213	11.809	-1.79%
2011-11-23	0	0.280	0.275	0.280	0.275	0.280	689,000	191,545	0.2780	11.96	11.75	11.96	11.75	11.96	16,125	11.878	0.00%
2011-11-22	0	0.280	0.280	0.290	0.280	0.280	538,000	150,640	0.2800	11.96	11.96	12.39	11.96	11.96	12,591	11.964	-1.75%
2011-11-21	0	0.285	0.275	0.295	-	-	0	0	-	12.18	11.75	12.60	-	-	0	-	0.00%
2011-11-18	0	0.285	0.275	0.295	0.275	0.285	81,000	22,575	0.2787	12.18	11.75	12.60	11.75	12.18	1,896	11.908	0.00%
2011-11-17	0	0.285	0.280	0.290	0.255	0.285	672,000	181,260	0.2697	12.18	11.96	12.39	10.90	12.18	15,728	11.525	1.79%
2011-11-16	0	0.280	0.280	0.290	0.280	0.285	21,000	5,980	0.2848	11.96	11.96	12.39	11.96	12.18	491	12.167	-1.75%
2011-11-15	0	0.285	0.285	0.295	0.285	0.290	74,000	21,390	0.2891	12.18	12.18	12.60	12.18	12.39	1,732	12.351	-5.00%
2011-11-14	0	0.300	0.295	0.305	0.300	0.305	285,000	85,525	0.3001	12.82	12.60	13.03	12.82	13.03	6,670	12.822	1.69%
2011-11-11	0	0.295	0.295	0.300	0.290	0.295	83,000	24,380	0.2937	12.60	12.60	12.82	12.39	12.60	1,943	12.551	5.36%
2011-11-10	0	0.280	0.280	0.295	0.280	0.300	1,787,000	521,880	0.2920	11.96	11.96	12.60	11.96	12.82	41,823	12.478	-9.68%
2011-11-09	0	0.310	0.310	0.320	0.310	0.310	229,000	70,990	0.3100	13.25	13.25	13.67	13.25	13.25	5,360	13.246	0.00%
2011-11-08	0	0.310	0.305	0.310	0.310	0.315	297,000	92,570	0.3117	13.25	13.03	13.25	13.25	13.46	6,951	13.317	-1.59%
2011-11-07	0	0.315	0.315	0.320	0.305	0.320	461,000	144,675	0.3138	13.46	13.46	13.67	13.03	13.67	10,789	13.409	1.61%
2011-11-04	0	0.310	0.305	0.315	0.310	0.310	669,000	207,390	0.3100	13.25	13.03	13.46	13.25	13.25	15,657	13.246	3.33%
2011-11-03	0	0.300	0.300	0.305	0.300	0.315	965,000	293,385	0.3040	12.82	12.82	13.03	12.82	13.46	22,585	12.990	-3.23%
2011-11-02	0	0.310	0.305	0.310	0.300	0.315	3,210,000	974,500	0.3036	13.25	13.03	13.25	12.82	13.46	75,127	12.971	1.64%
2011-11-01	0	0.305	0.295	0.305	0.270	0.310	4,092,000	1,209,620	0.2956	13.03	12.60	13.03	11.54	13.25	95,770	12.630	8.93%
2011-10-31	0	0.280	0.280	0.290	0.275	0.290	856,000	243,705	0.2847	11.96	11.96	12.39	11.75	12.39	20,034	12.165	-3.45%
2011-10-28	0	0.290	0.285	0.290	0.285	0.295	524,000	152,370	0.2908	12.39	12.18	12.39	12.18	12.60	12,264	12.424	-1.69%
2011-10-27	0	0.295	0.285	0.295	0.285	0.295	2,618,000	754,190	0.2881	12.60	12.18	12.60	12.18	12.60	61,272	12.309	9.26%
2011-10-26	0	0.270	0.270	0.280	0.265	0.285	1,033,000	280,135	0.2712	11.54	11.54	11.96	11.32	12.18	24,176	11.587	-1.82%
2011-10-25	0	0.275	0.270	0.275	0.265	0.275	434,000	118,710	0.2735	11.75	11.54	11.75	11.32	11.75	10,157	11.687	0.00%
2011-10-24	0	0.275	0.270	0.275	0.260	0.275	845,000	229,090	0.2711	11.75	11.54	11.75	11.11	11.75	19,777	11.584	5.77%
2011-10-21	0	0.260	0.255	0.260	0.255	0.270	2,287,000	593,200	0.2594	11.11	10.90	11.11	10.90	11.54	53,525	11.083	-1.89%
2011-10-20	0	0.265	0.255	0.270	0.255	0.270	1,276,500	334,093	0.2617	11.32	10.90	11.54	10.90	11.54	29,875	11.183	-3.64%
2011-10-19	0	0.275	0.265	0.275	0.270	0.280	1,835,000	499,190	0.2720	11.75	11.32	11.75	11.54	11.96	42,947	11.624	-1.79%
2011-10-18	0	0.280	0.280	0.285	0.270	0.285	560,000	156,285	0.2791	11.96	11.96	12.18	11.54	12.18	13,106	11.924	-6.67%
2011-10-17	0	0.300	0.290	0.300	0.280	0.300	1,115,000	331,270	0.2971	12.82	12.39	12.82	11.96	12.82	26,096	12.694	9.09%
2011-10-14	0	0.275	0.275	0.280	0.275	0.280	528,000	145,690	0.2759	11.75	11.75	11.96	11.75	11.96	12,357	11.790	-5.17%
2011-10-13	0	0.290	0.285	0.290	0.280	0.290	986,000	282,405	0.2864	12.39	12.18	12.39	11.96	12.39	23,076	12.238	7.41%
2011-10-12	0	0.270	0.270	0.275	0.255	0.280	1,711,000	461,845	0.2699	11.54	11.54	11.75	10.90	11.96	40,044	11.533	3.85%
2011-10-11	0	0.260	0.255	0.265	0.255	0.265	1,956,000	510,800	0.2611	11.11	10.90	11.32	10.90	11.32	45,779	11.158	4.00%
2011-10-10	0	0.250	0.248	0.250	0.250	0.260	840,000	213,400	0.2540	10.68	10.60	10.68	10.68	11.11	19,659	10.855	-1.96%
2011-10-07	0	0.255	0.250	0.255	0.250	0.260	1,073,000	273,760	0.2551	10.90	10.68	10.90	10.68	11.11	25,113	10.901	2.00%
2011-10-06	0	0.250	0.250	0.255	0.250	0.260	249,000	63,645	0.2556	10.68	10.68	10.90	10.68	11.11	5,828	10.921	0.00%
2011-10-04	0	0.250	0.250	0.255	0.246	0.260	1,168,000	295,682	0.2532	10.68	10.68	10.90	10.51	11.11	27,336	10.817	-3.85%
2011-10-03	0	0.260	0.250	0.265	0.240	0.265	1,321,000	337,100	0.2552	11.11	10.68	11.32	10.25	11.32	30,917	10.903	-7.14%
2011-09-30	0	0.280	0.265	0.280	0.270	0.280	1,044,000	286,615	0.2745	11.96	11.32	11.96	11.54	11.96	24,434	11.730	1.82%
2011-09-28	0	0.275	0.265	0.280	0.260	0.275	450,000	121,065	0.2690	11.75	11.32	11.96	11.11	11.75	10,532	11.495	1.85%
2011-09-27	0	0.270	0.260	0.270	0.265	0.270	775,000	205,415	0.2651	11.54	11.11	11.54	11.32	11.54	18,138	11.325	0.00%
2011-09-26	0	0.270	0.255	0.270	0.255	0.275	2,344,000	620,960	0.2649	11.54	10.90	11.54	10.90	11.75	54,859	11.319	-1.82%
2011-09-23	0	0.275	0.275	0.290	0.270	0.280	1,716,000	469,105	0.2734	11.75	11.75	12.39	11.54	11.96	40,162	11.680	-6.78%
2011-09-22	0	0.295	0.285	0.295	0.285	0.295	2,161,000	631,340	0.2922	12.60	12.18	12.60	12.18	12.60	50,576	12.483	-3.28%
2011-09-21	0	0.305	0.295	0.305	0.285	0.305	1,160,000	339,400	0.2926	13.03	12.60	13.03	12.18	13.03	27,149	12.501	3.39%
2011-09-20	0	0.295	0.295	0.305	0.290	0.300	1,995,000	593,825	0.2977	12.60	12.60	13.03	12.39	12.82	46,691	12.718	-3.28%
2011-09-19	0	0.305	0.305	0.310	0.300	0.305	950,000	286,300	0.3014	13.03	13.03	13.25	12.82	13.03	22,234	12.877	0.00%
2011-09-16	0	0.305	0.305	0.310	0.300	0.320	414,000	125,295	0.3026	13.03	13.03	13.25	12.82	13.67	9,689	12.931	1.67%
2011-09-15	0	0.300	0.300	0.305	0.295	0.310	1,493,000	450,130	0.3015	12.82	12.82	13.03	12.60	13.25	34,942	12.882	0.00%
2011-09-14	0	0.300	0.300	0.325	0.300	0.305	1,518,000	457,500	0.3014	12.82	12.82	13.89	12.82	13.03	35,527	12.877	-1.64%
2011-09-12	0	0.305	0.305	0.310	0.295	0.310	330,000	101,825	0.3086	13.03	13.03	13.25	12.60	13.25	7,723	13.184	-3.17%
2011-09-09	0	0.315	0.315	0.325	0.315	0.315	263,000	82,845	0.3150	13.46	13.46	13.89	13.46	13.46	6,155	13.459	-1.56%
2011-09-08	0	0.320	0.320	0.330	0.315	0.320	645,000	205,690	0.3189	13.67	13.67	14.10	13.46	13.67	15,096	13.626	0.00%
2011-09-07	0	0.320	0.320	0.330	0.320	0.320	230,000	73,600	0.3200	13.67	13.67	14.10	13.67	13.67	5,383	13.673	-3.03%
2011-09-06	0	0.330	0.350	0.360	0.300	0.320	518,000	160,960	0.3107	14.10	14.95	15.38	12.82	13.67	12,123	13.277	4.76%
2011-09-05	0	0.315	0.300	0.320	0.315	0.315	95,000	29,925	0.3150	13.46	12.82	13.67	13.46	13.46	2,223	13.459	0.00%
2011-09-02	0	0.315	0.290	0.320	-	-	0	0	-	13.46	12.39	13.67	-	-	0	-	0.00%
2011-09-01	0	0.315	0.310	0.315	0.310	0.320	73,000	23,165	0.3173	13.46	13.25	13.46	13.25	13.67	1,709	13.559	0.00%
2011-08-31	0	0.315	0.315	0.320	0.310	0.315	97,000	30,510	0.3145	13.46	13.46	13.67	13.25	13.46	2,270	13.439	-3.08%
2011-08-30	0	0.325	0.305	0.325	0.325	0.325	281,000	91,325	0.3250	13.89	13.03	13.89	13.89	13.89	6,577	13.886	3.17%
2011-08-29	0	0.315	0.315	0.320	0.305	0.320	297,000	93,245	0.3140	13.46	13.46	13.67	13.03	13.67	6,951	13.415	1.61%
2011-08-26	0	0.310	0.295	0.310	0.295	0.310	103,000	31,285	0.3037	13.25	12.60	13.25	12.60	13.25	2,411	12.978	-1.59%
2011-08-25	0	0.315	0.305	0.315	0.300	0.320	1,722,000	532,910	0.3095	13.46	13.03	13.46	12.82	13.67	40,302	13.223	10.53%
2011-08-24	0	0.285	0.285	0.305	0.285	0.300	535,000	159,975	0.2990	12.18	12.18	13.03	12.18	12.82	12,521	12.776	-6.56%
2011-08-23	0	0.305	0.290	0.325	0.260	0.305	135,000	39,435	0.2921	13.03	12.39	13.89	11.11	13.03	3,160	12.481	8.93%
2011-08-22	0	0.280	0.270	0.290	0.260	0.285	843,000	230,640	0.2736	11.96	11.54	12.39	11.11	12.18	19,730	11.690	-3.45%
2011-08-19	0	0.290	0.285	0.300	0.260	0.300	712,000	206,410	0.2899	12.39	12.18	12.82	11.11	12.82	16,664	12.387	3.57%
2011-08-18	0	0.280	0.275	0.295	0.270	0.290	1,169,022	328,755	0.2812	11.96	11.75	12.60	11.54	12.39	27,360	12.016	1.82%
2011-08-17	0	0.275	0.275	0.285	0.270	0.290	606,000	172,155	0.2841	11.75	11.75	12.18	11.54	12.39	14,183	12.138	-1.79%
2011-08-16	0	0.280	0.275	0.280	0.270	0.290	313,000	90,700	0.2898	11.96	11.75	11.96	11.54	12.39	7,325	12.381	-3.45%
2011-08-15	0	0.290	0.285	0.290	0.280	0.290	386,000	110,120	0.2853	12.39	12.18	12.39	11.96	12.39	9,034	12.190	3.57%
2011-08-12	0	0.280	0.280	0.305	0.280	0.320	150,000	44,000	0.2933	11.96	11.96	13.03	11.96	13.67	3,511	12.533	0.00%
2011-08-11	0	0.280	0.280	0.285	0.250	0.320	9,703,000	2,508,505	0.2585	11.96	11.96	12.18	10.68	13.67	227,090	11.046	-5.08%
2011-08-10	0	0.295	0.295	0.300	0.295	0.295	55,000	16,225	0.2950	12.60	12.60	12.82	12.60	12.60	1,287	12.605	1.72%
2011-08-09	0	0.290	0.285	0.295	0.250	0.295	1,225,000	336,920	0.2750	12.39	12.18	12.60	10.68	12.60	28,670	11.752	-3.33%
2011-08-08	0	0.300	0.300	0.310	0.295	0.320	3,285,000	998,960	0.3041	12.82	12.82	13.25	12.60	13.67	76,883	12.993	-10.45%
2011-08-05	0	0.335	0.335	0.340	0.325	0.340	1,154,000	388,680	0.3368	14.31	14.31	14.53	13.89	14.53	27,008	14.391	-6.94%
2011-08-04	0	0.360	0.345	0.360	0.360	0.390	45,000	16,520	0.3671	15.38	14.74	15.38	15.38	16.66	1,053	15.686	4.35%
2011-08-03	0	0.345	0.345	0.355	0.345	0.360	114,000	40,935	0.3591	14.74	14.74	15.17	14.74	15.38	2,668	15.343	-1.43%
2011-08-02	0	0.350	0.350	0.385	0.350	0.350	441,000	154,350	0.3500	14.95	14.95	16.45	14.95	14.95	10,321	14.955	-2.78%
2011-08-01	0	0.360	0.360	0.370	0.350	0.360	12,000	4,300	0.3583	15.38	15.38	15.81	14.95	15.38	281	15.311	0.00%
2011-07-29	0	0.360	0.360	0.380	0.350	0.360	175,000	62,260	0.3558	15.38	15.38	16.24	14.95	15.38	4,096	15.201	0.00%
2011-07-28	0	0.360	0.355	0.385	0.350	0.385	10,000	3,595	0.3595	15.38	15.17	16.45	14.95	16.45	234	15.361	-1.37%
2011-07-27	0	0.365	0.360	0.365	0.370	0.370	42,000	15,540	0.3700	15.60	15.38	15.60	15.81	15.81	983	15.809	1.39%
2011-07-26	0	0.360	0.360	0.365	0.360	0.360	98,000	35,280	0.3600	15.38	15.38	15.60	15.38	15.38	2,294	15.382	0.00%
2011-07-25	0	0.360	0.345	0.360	0.350	0.360	51,000	17,860	0.3502	15.38	14.74	15.38	14.95	15.38	1,194	14.963	-4.00%
2011-07-22	0	0.375	0.355	0.375	0.365	0.375	50,000	18,350	0.3670	16.02	15.17	16.02	15.60	16.02	1,170	15.681	0.00%
2011-07-21	0	0.375	0.350	0.380	0.350	0.375	109,000	38,375	0.3521	16.02	14.95	16.24	14.95	16.02	2,551	15.043	4.17%
2011-07-20	0	0.360	0.350	0.390	-	-	0	0	-	15.38	14.95	16.66	-	-	0	-	0.00%
2011-07-19	0	0.360	0.360	0.400	0.355	0.370	50,000	17,930	0.3586	15.38	15.38	17.09	15.17	15.81	1,170	15.322	-2.70%
2011-07-18	0	0.370	0.370	0.395	0.355	0.370	63,000	23,280	0.3695	15.81	15.81	16.88	15.17	15.81	1,474	15.789	-5.13%
2011-07-15	0	0.390	0.375	0.395	-	-	0	0	-	16.66	16.02	16.88	-	-	0	-	0.00%
2011-07-14	0	0.390	0.370	0.390	0.390	0.390	8,000	3,120	0.3900	16.66	15.81	16.66	16.66	16.66	187	16.664	2.63%
2011-07-13	0	0.380	0.375	0.390	0.380	0.380	100,000	38,000	0.3800	16.24	16.02	16.66	16.24	16.24	2,340	16.236	-2.56%
2011-07-12	0	0.390	0.380	0.390	0.375	0.390	1,130,000	431,695	0.3820	16.66	16.24	16.66	16.02	16.66	26,447	16.323	0.00%
2011-07-11	0	0.390	0.390	0.395	0.385	0.390	378,000	146,670	0.3880	16.66	16.66	16.88	16.45	16.66	8,847	16.579	-2.50%
2011-07-08	0	0.400	0.400	0.405	0.395	0.405	816,000	326,945	0.4007	17.09	17.09	17.30	16.88	17.30	19,098	17.120	2.56%
2011-07-07	0	0.390	0.390	0.400	0.390	0.390	180,000	70,200	0.3900	16.66	16.66	17.09	16.66	16.66	4,213	16.664	-1.27%
2011-07-06	0	0.395	0.395	0.410	0.395	0.395	22,000	8,690	0.3950	16.88	16.88	17.52	16.88	16.88	515	16.877	2.60%
2011-07-05	0	0.385	0.385	0.400	0.385	0.390	392,000	152,570	0.3892	16.45	16.45	17.09	16.45	16.66	9,174	16.630	-3.75%
2011-07-04	0	0.400	0.400	0.405	0.400	0.410	400,000	160,680	0.4017	17.09	17.09	17.30	17.09	17.52	9,362	17.164	0.00%
2011-06-30	0	0.400	0.390	0.400	0.390	0.405	402,000	160,415	0.3990	17.09	16.66	17.09	16.66	17.30	9,408	17.050	3.90%
2011-06-29	0	0.385	0.385	0.395	0.385	0.395	420,000	163,615	0.3896	16.45	16.45	16.88	16.45	16.88	9,830	16.645	-1.28%
2011-06-28	0	0.390	0.385	0.390	0.380	0.395	303,000	117,775	0.3887	16.66	16.45	16.66	16.24	16.88	7,091	16.608	1.30%
2011-06-27	0	0.385	0.380	0.385	0.375	0.385	778,000	296,505	0.3811	16.45	16.24	16.45	16.02	16.45	18,208	16.284	4.05%
2011-06-24	0	0.370	0.370	0.380	0.365	0.375	598,000	221,450	0.3703	15.81	15.81	16.24	15.60	16.02	13,996	15.823	0.00%
2011-06-23	0	0.370	0.360	0.375	0.355	0.370	1,430,000	515,750	0.3607	15.81	15.38	16.02	15.17	15.81	33,468	15.410	2.78%
2011-06-22	0	0.360	0.355	0.365	0.355	0.360	3,088,000	1,099,980	0.3562	15.38	15.17	15.60	15.17	15.38	72,272	15.220	-2.70%
2011-06-21	0	0.370	0.355	0.370	0.345	0.370	1,348,000	482,665	0.3581	15.81	15.17	15.81	14.74	15.81	31,549	15.299	2.78%
2011-06-20	0	0.360	0.350	0.360	0.340	0.360	1,595,000	553,180	0.3468	15.38	14.95	15.38	14.53	15.38	37,330	14.819	5.88%
2011-06-17	0	0.340	0.340	0.345	0.340	0.345	366,000	125,340	0.3425	14.53	14.53	14.74	14.53	14.74	8,566	14.632	-1.45%
2011-06-16	0	0.345	0.345	0.350	0.340	0.350	958,000	331,100	0.3456	14.74	14.74	14.95	14.53	14.95	22,421	14.767	-1.43%
2011-06-15	0	0.350	0.350	0.355	0.345	0.350	508,000	177,790	0.3500	14.95	14.95	15.17	14.74	14.95	11,889	14.954	1.45%
2011-06-14	0	0.345	0.345	0.360	0.345	0.350	330,000	115,350	0.3495	14.74	14.74	15.38	14.74	14.95	7,723	14.935	1.47%
2011-06-13	0	0.340	0.335	0.340	0.335	0.355	2,044,000	695,590	0.3403	14.53	14.31	14.53	14.31	15.17	47,838	14.541	-2.86%
2011-06-10	0	0.350	0.340	0.350	0.335	0.350	1,000,000	344,100	0.3441	14.95	14.53	14.95	14.31	14.95	23,404	14.703	1.45%
2011-06-09	0	0.345	0.345	0.350	0.345	0.360	657,000	229,940	0.3500	14.74	14.74	14.95	14.74	15.38	15,377	14.954	-6.76%
2011-06-08	0	0.370	0.355	0.370	-	-	0	0	-	15.81	15.17	15.81	-	-	0	-	0.00%
2011-06-07	0	0.370	0.360	0.370	0.355	0.370	231,000	84,840	0.3673	15.81	15.38	15.81	15.17	15.81	5,406	15.693	1.37%
2011-06-03	0	0.365	0.360	0.370	0.360	0.380	351,000	128,615	0.3664	15.60	15.38	15.81	15.38	16.24	8,215	15.656	-1.35%
2011-06-02	0	0.370	0.370	0.375	0.370	0.375	55,000	20,400	0.3709	15.81	15.81	16.02	15.81	16.02	1,287	15.848	0.00%
2011-06-01	0	0.370	0.370	0.375	0.370	0.375	526,000	196,120	0.3729	15.81	15.81	16.02	15.81	16.02	12,311	15.931	1.37%
2011-05-31	0	0.365	0.365	0.370	0.365	0.380	2,184,000	816,260	0.3737	15.60	15.60	15.81	15.60	16.24	51,115	15.969	-3.95%
2011-05-30	0	0.380	0.375	0.390	0.375	0.395	1,112,250	423,878	0.3811	16.24	16.02	16.66	16.02	16.88	26,031	16.283	0.00%
2011-05-27	0	0.380	0.370	0.380	0.370	0.390	5,531,000	2,107,555	0.3810	16.24	15.81	16.24	15.81	16.66	129,448	16.281	1.33%
2011-05-26	0	0.375	0.375	0.380	0.375	0.380	837,000	314,650	0.3759	16.02	16.02	16.24	16.02	16.24	19,589	16.062	1.35%
2011-05-25	0	0.370	0.370	0.375	0.370	0.380	463,000	172,535	0.3726	15.81	15.81	16.02	15.81	16.24	10,836	15.922	-2.63%
2011-05-24	0	0.380	0.380	0.385	0.380	0.395	773,000	293,890	0.3802	16.24	16.24	16.45	16.24	16.88	18,091	16.245	0.00%
2011-05-23	0	0.380	0.380	0.385	0.380	0.385	998,000	379,520	0.3803	16.24	16.24	16.45	16.24	16.45	23,357	16.248	-1.30%
2011-05-20	0	0.385	0.385	0.390	0.385	0.390	946,000	364,710	0.3855	16.45	16.45	16.66	16.45	16.66	22,140	16.473	0.00%
2011-05-19	0	0.385	0.385	0.390	0.380	0.390	788,000	302,905	0.3844	16.45	16.45	16.66	16.24	16.66	18,442	16.424	0.00%
2011-05-18	0	0.385	0.385	0.390	0.375	0.385	1,129,000	432,030	0.3827	16.45	16.45	16.66	16.02	16.45	26,423	16.350	0.00%
2011-05-17	0	0.385	0.380	0.385	0.380	0.390	457,500	175,272	0.3831	16.45	16.24	16.45	16.24	16.66	10,707	16.369	-1.28%
2011-05-16	0	0.390	0.385	0.390	0.380	0.390	486,000	186,380	0.3835	16.66	16.45	16.66	16.24	16.66	11,374	16.386	0.00%
2011-05-13	0	0.390	0.385	0.390	0.380	0.390	1,495,000	578,900	0.3872	16.66	16.45	16.66	16.24	16.66	34,989	16.545	-1.27%
2011-05-12	0	0.395	0.390	0.395	0.385	0.400	613,250	242,266	0.3951	16.88	16.66	16.88	16.45	17.09	14,353	16.880	1.28%
2011-05-11	0	0.390	0.390	0.395	0.390	0.400	882,000	345,780	0.3920	16.66	16.66	16.88	16.66	17.09	20,642	16.751	0.00%
2011-05-09	0	0.390	0.390	0.395	0.385	0.395	1,144,000	445,505	0.3894	16.66	16.66	16.88	16.45	16.88	26,774	16.639	0.00%
2011-05-06	0	0.390	0.390	0.395	0.390	0.395	1,572,000	615,250	0.3914	16.66	16.66	16.88	16.66	16.88	36,791	16.723	-2.50%
2011-05-05	0	0.400	0.395	0.400	-	-	0	0	-	17.09	16.88	17.09	-	-	0	-	-1.23%
2011-05-04	0	0.405	0.395	0.405	0.395	0.405	1,324,000	527,465	0.3984	17.30	16.88	17.30	16.88	17.30	30,987	17.022	0.00%
2011-05-03	0	0.405	0.400	0.405	0.400	0.410	339,000	136,275	0.4020	17.30	17.09	17.30	17.09	17.52	7,934	17.176	-1.22%
2011-04-29	0	0.410	0.405	0.415	0.400	0.410	266,000	107,730	0.4050	17.52	17.30	17.73	17.09	17.52	6,226	17.305	0.00%
2011-04-28	0	0.410	0.405	0.410	0.405	0.415	233,400	95,406	0.4088	17.52	17.30	17.52	17.30	17.73	5,463	17.466	0.00%
2011-04-27	0	0.410	0.410	0.415	0.410	0.420	597,000	244,790	0.4100	17.52	17.52	17.73	17.52	17.95	13,972	17.520	0.00%
2011-04-26	0	0.410	0.410	0.420	0.410	0.430	282,000	117,545	0.4168	17.52	17.52	17.95	17.52	18.37	6,600	17.810	-2.38%
2011-04-21	0	0.420	0.420	0.430	0.420	0.430	228,000	96,660	0.4239	17.95	17.95	18.37	17.95	18.37	5,336	18.114	0.00%
2011-04-20	0	0.420	0.420	0.425	0.400	0.420	2,277,000	940,310	0.4130	17.95	17.95	18.16	17.09	17.95	53,291	17.645	2.44%
2011-04-19	0	0.410	0.405	0.410	0.405	0.420	906,000	373,230	0.4120	17.52	17.30	17.52	17.30	17.95	21,204	17.602	-2.38%
2011-04-18	0	0.420	0.415	0.425	0.415	0.440	895,000	381,485	0.4262	17.95	17.73	18.16	17.73	18.80	20,947	18.212	0.00%
2011-04-15	0	0.420	0.415	0.420	0.415	0.420	320,000	133,500	0.4172	17.95	17.73	17.95	17.73	17.95	7,489	17.825	0.00%
2011-04-14	0	0.420	0.420	0.425	0.415	0.430	227,000	96,225	0.4239	17.95	17.95	18.16	17.73	18.37	5,313	18.112	-2.33%
2011-04-13	0	0.430	0.415	0.430	0.420	0.430	53,000	22,450	0.4236	18.37	17.73	18.37	17.95	18.37	1,240	18.099	2.38%
2011-04-12	0	0.420	0.420	0.425	0.420	0.425	523,000	221,260	0.4231	17.95	17.95	18.16	17.95	18.16	12,240	18.076	-2.33%
2011-04-11	0	0.430	0.425	0.430	0.410	0.430	1,825,000	778,035	0.4263	18.37	18.16	18.37	17.52	18.37	42,713	18.216	3.61%
2011-04-08	0	0.415	0.415	0.425	0.410	0.425	727,000	303,340	0.4172	17.73	17.73	18.16	17.52	18.16	17,015	17.828	-1.19%
2011-04-07	0	0.420	0.415	0.425	0.405	0.430	711,000	298,015	0.4191	17.95	17.73	18.16	17.30	18.37	16,640	17.909	2.44%
2011-04-06	0	0.410	0.405	0.410	0.405	0.410	647,000	263,790	0.4077	17.52	17.30	17.52	17.30	17.52	15,142	17.421	1.23%
2011-04-04	0	0.405	0.395	0.405	0.395	0.410	1,519,000	606,835	0.3995	17.30	16.88	17.30	16.88	17.52	35,551	17.069	1.25%
2011-04-01	0	0.400	0.400	0.405	0.390	0.410	1,816,000	725,120	0.3993	17.09	17.09	17.30	16.66	17.52	42,502	17.061	-1.23%
2011-03-31	0	0.405	0.395	0.405	0.390	0.415	4,075,000	1,637,530	0.4018	17.30	16.88	17.30	16.66	17.73	95,372	17.170	-1.22%
2011-03-30	0	0.410	0.405	0.410	0.400	0.430	4,502,000	1,884,650	0.4186	17.52	17.30	17.52	17.09	18.37	105,365	17.887	-7.87%
2011-03-29	0	0.445	0.440	0.445	0.440	0.450	790,000	349,865	0.4429	19.01	18.80	19.01	18.80	19.23	18,489	18.923	0.00%
2011-03-28	0	0.445	0.440	0.450	0.440	0.445	1,204,000	534,180	0.4437	19.01	18.80	19.23	18.80	19.01	28,179	18.957	1.14%
2011-03-25	0	0.440	0.430	0.440	0.430	0.445	1,088,000	480,670	0.4418	18.80	18.37	18.80	18.37	19.01	25,464	18.877	0.00%
2011-03-24	0	0.440	0.435	0.440	0.440	0.450	979,000	435,460	0.4448	18.80	18.59	18.80	18.80	19.23	22,913	19.005	-2.22%
2011-03-23	0	0.450	0.440	0.450	0.435	0.450	600,000	264,200	0.4403	19.23	18.80	19.23	18.59	19.23	14,042	18.814	3.45%
2011-03-22	0	0.435	0.435	0.440	0.435	0.450	293,000	128,470	0.4385	18.59	18.59	18.80	18.59	19.23	6,857	18.734	-3.33%
2011-03-21	0	0.450	0.445	0.450	0.430	0.455	610,000	266,250	0.4365	19.23	19.01	19.23	18.37	19.44	14,277	18.649	8.43%
2011-03-18	0	0.415	0.415	0.420	0.415	0.430	1,216,000	513,415	0.4222	17.73	17.73	17.95	17.73	18.37	28,459	18.040	1.22%
2011-03-17	0	0.410	0.410	0.415	0.410	0.440	2,069,000	881,990	0.4263	17.52	17.52	17.73	17.52	18.80	48,423	18.214	-7.87%
2011-03-16	0	0.445	0.445	0.450	0.435	0.450	715,000	315,585	0.4414	19.01	19.01	19.23	18.59	19.23	16,734	18.859	0.00%
2011-03-15	0	0.445	0.445	0.460	0.435	0.455	2,832,000	1,257,545	0.4440	19.01	19.01	19.65	18.59	19.44	66,281	18.973	-2.20%
2011-03-14	0	0.455	0.455	0.460	0.455	0.460	206,000	94,465	0.4586	19.44	19.44	19.65	19.44	19.65	4,821	19.593	-1.09%
2011-03-11	0	0.460	0.455	0.465	0.455	0.470	1,605,000	741,130	0.4618	19.65	19.44	19.87	19.44	20.08	37,564	19.730	-3.16%
2011-03-10	0	0.475	0.470	0.475	0.470	0.475	340,000	159,830	0.4701	20.30	20.08	20.30	20.08	20.30	7,957	20.086	0.00%
2011-03-09	0	0.475	0.475	0.480	0.475	0.475	39,000	18,525	0.4750	20.30	20.30	20.51	20.30	20.30	913	20.296	-2.06%
2011-03-08	0	0.485	0.475	0.485	0.460	0.485	1,360,000	639,410	0.4702	20.72	20.30	20.72	19.65	20.72	31,830	20.089	4.30%
2011-03-07	0	0.465	0.465	0.475	0.465	0.485	948,000	447,890	0.4725	19.87	19.87	20.30	19.87	20.72	22,187	20.187	-3.12%
2011-03-04	0	0.480	0.480	0.485	0.475	0.485	560,000	268,600	0.4796	20.51	20.51	20.72	20.30	20.72	13,106	20.494	1.05%
2011-03-03	0	0.475	0.475	0.480	0.475	0.475	221,000	104,975	0.4750	20.30	20.30	20.51	20.30	20.30	5,172	20.296	1.06%
2011-03-02	0	0.470	0.470	0.475	0.460	0.470	85,000	39,675	0.4668	20.08	20.08	20.30	19.65	20.08	1,989	19.944	-1.05%
2011-03-01	0	0.475	0.470	0.480	0.470	0.475	685,000	324,850	0.4742	20.30	20.08	20.51	20.08	20.30	16,032	20.263	2.15%
2011-02-28	0	0.465	0.465	0.470	0.455	0.470	1,294,000	602,085	0.4653	19.87	19.87	20.08	19.44	20.08	30,285	19.881	0.00%
2011-02-25	0	0.465	0.455	0.460	0.455	0.465	857,000	394,475	0.4603	19.87	19.44	19.65	19.44	19.87	20,057	19.667	1.09%
2011-02-24	0	0.460	0.455	0.465	0.460	0.470	820,000	381,450	0.4652	19.65	19.44	19.87	19.65	20.08	19,191	19.876	-2.13%
2011-02-23	0	0.470	0.465	0.470	0.470	0.475	941,000	442,730	0.4705	20.08	19.87	20.08	20.08	20.30	22,023	20.103	-1.05%
2011-02-22	0	0.475	0.470	0.475	0.475	0.485	891,000	426,415	0.4786	20.30	20.08	20.30	20.30	20.72	20,853	20.449	-1.04%
2011-02-21	0	0.480	0.480	0.485	0.475	0.480	1,318,000	630,500	0.4784	20.51	20.51	20.72	20.30	20.51	30,847	20.440	1.05%
2011-02-18	0	0.475	0.475	0.480	0.470	0.480	801,000	382,425	0.4774	20.30	20.30	20.51	20.08	20.51	18,747	20.400	0.00%
2011-02-17	0	0.475	0.475	0.480	0.470	0.480	2,373,000	1,127,830	0.4753	20.30	20.30	20.51	20.08	20.51	55,538	20.307	-1.04%
2011-02-16	0	0.480	0.480	0.485	0.470	0.485	611,000	293,935	0.4811	20.51	20.51	20.72	20.08	20.72	14,300	20.555	-1.03%
2011-02-15	0	0.485	0.480	0.485	0.480	0.490	546,000	265,055	0.4854	20.72	20.51	20.72	20.51	20.94	12,779	20.742	-1.02%
2011-02-14	0	0.490	0.490	0.495	0.485	0.495	840,000	411,450	0.4898	20.94	20.94	21.15	20.72	21.15	19,659	20.929	1.03%
2011-02-11	0	0.485	0.480	0.485	0.480	0.485	960,500	462,630	0.4817	20.72	20.51	20.72	20.51	20.72	22,480	20.580	0.00%
2011-02-10	0	0.485	0.485	0.490	0.480	0.490	1,444,000	696,220	0.4821	20.72	20.72	20.94	20.51	20.94	33,796	20.601	0.00%
2011-02-09	0	0.485	0.485	0.495	0.485	0.500	354,000	173,370	0.4897	20.72	20.72	21.15	20.72	21.36	8,285	20.926	-3.00%
2011-02-08	0	0.500	0.495	0.500	0.490	0.500	616,000	303,615	0.4929	21.36	21.15	21.36	20.94	21.36	14,417	21.060	3.09%
2011-02-07	0	0.485	0.485	0.490	0.485	0.500	1,174,000	575,020	0.4898	20.72	20.72	20.94	20.72	21.36	27,476	20.928	-2.02%
2011-02-02	0	0.495	0.495	0.500	0.490	0.500	318,000	157,420	0.4950	21.15	21.15	21.36	20.94	21.36	7,443	21.151	1.02%
2011-02-01	0	0.490	0.490	0.495	0.490	0.495	581,000	285,590	0.4915	20.94	20.94	21.15	20.94	21.15	13,598	21.003	0.00%
2011-01-31	0	0.490	0.490	0.495	0.485	0.490	790,000	385,050	0.4874	20.94	20.94	21.15	20.72	20.94	18,489	20.826	0.00%
2011-01-28	0	0.490	0.485	0.490	0.485	0.500	2,347,000	1,147,630	0.4890	20.94	20.72	20.94	20.72	21.36	54,930	20.893	-2.00%
2011-01-27	0	0.500	0.495	0.500	0.495	0.500	1,820,000	904,900	0.4972	21.36	21.15	21.36	21.15	21.36	42,596	21.244	1.01%
2011-01-26	0	0.495	0.495	0.500	0.490	0.500	1,262,000	627,640	0.4973	21.15	21.15	21.36	20.94	21.36	29,536	21.250	-1.00%
2011-01-25	0	0.500	0.495	0.500	0.500	0.500	1,719,000	859,500	0.5000	21.36	21.15	21.36	21.36	21.36	40,232	21.364	1.01%
2011-01-24	0	0.495	0.490	0.495	0.490	0.510	4,574,000	2,274,685	0.4973	21.15	20.94	21.15	20.94	21.79	107,051	21.249	-2.94%
2011-01-21	0	0.510	0.500	0.510	0.500	0.520	1,053,000	537,560	0.5105	21.79	21.36	21.79	21.36	22.22	24,645	21.813	0.00%
2011-01-20	0	0.510	0.510	0.520	0.510	0.520	1,221,000	632,720	0.5182	21.79	21.79	22.22	21.79	22.22	28,576	22.141	-1.92%
2011-01-19	0	0.520	0.520	0.530	0.520	0.530	2,019,000	1,059,880	0.5250	22.22	22.22	22.65	22.22	22.65	47,253	22.430	0.00%
2011-01-18	0	0.520	0.510	0.520	0.520	0.530	4,238,000	2,226,430	0.5253	22.22	21.79	22.22	22.22	22.65	99,187	22.447	1.96%
2011-01-17	0	0.510	0.510	0.520	0.510	0.520	1,460,000	746,460	0.5113	21.79	21.79	22.22	21.79	22.22	34,170	21.845	-1.92%
2011-01-14	0	0.520	0.510	0.520	0.510	0.530	5,401,000	2,818,250	0.5218	22.22	21.79	22.22	21.79	22.65	126,406	22.295	-1.89%
2011-01-13	0	0.530	0.530	0.540	0.530	0.550	4,176,000	2,263,590	0.5420	22.65	22.65	23.07	22.65	23.50	97,736	23.160	-1.85%
2011-01-12	0	0.540	0.540	0.550	0.520	0.550	7,341,000	3,945,500	0.5375	23.07	23.07	23.50	22.22	23.50	171,810	22.964	1.89%
2011-01-11	0	0.530	0.520	0.530	0.510	0.530	4,207,000	2,196,730	0.5222	22.65	22.22	22.65	21.79	22.65	98,461	22.311	1.92%
2011-01-10	0	0.520	0.510	0.520	0.510	0.530	1,004,000	517,790	0.5157	22.22	21.79	22.22	21.79	22.65	23,498	22.036	0.00%
2011-01-07	0	0.520	0.510	0.520	0.510	0.530	2,782,000	1,450,240	0.5213	22.22	21.79	22.22	21.79	22.65	65,110	22.274	-1.89%
2011-01-06	0	0.530	0.520	0.530	0.510	0.530	4,440,000	2,312,100	0.5207	22.65	22.22	22.65	21.79	22.65	103,914	22.250	1.92%
2011-01-05	0	0.520	0.510	0.520	0.510	0.530	4,071,000	2,116,340	0.5199	22.22	21.79	22.22	21.79	22.65	95,278	22.212	-3.70%
2011-01-04	0	0.540	0.530	0.540	0.510	0.540	5,835,000	3,050,210	0.5227	23.07	22.65	23.07	21.79	23.07	136,563	22.336	3.85%
2011-01-03	0	0.520	0.510	0.520	0.510	0.520	1,315,000	671,230	0.5104	22.22	21.79	22.22	21.79	22.22	30,776	21.810	1.96%
2010-12-31	0	0.510	0.500	0.510	0.500	0.510	841,000	428,690	0.5097	21.79	21.36	21.79	21.36	21.79	19,683	21.780	-1.92%
2010-12-30	0	0.520	0.510	0.520	0.490	0.520	4,086,000	2,059,190	0.5040	22.22	21.79	22.22	20.94	22.22	95,629	21.533	6.12%
2010-12-29	0	0.490	0.485	0.490	0.480	0.490	1,906,000	923,100	0.4843	20.94	20.72	20.94	20.51	20.94	44,608	20.693	2.08%
2010-12-28	0	0.480	0.480	0.485	0.480	0.495	4,445,000	2,160,220	0.4860	20.51	20.51	20.72	20.51	21.15	104,031	20.765	-2.04%
2010-12-24	0	0.490	0.490	0.495	0.485	0.490	1,545,000	755,575	0.4890	20.94	20.94	21.15	20.72	20.94	36,159	20.896	-1.01%
2010-12-23	0	0.495	0.490	0.495	0.495	0.500	1,751,000	871,030	0.4974	21.15	20.94	21.15	21.15	21.36	40,981	21.255	0.00%
2010-12-22	0	0.495	0.495	0.500	0.485	0.495	3,400,000	1,667,455	0.4904	21.15	21.15	21.36	20.72	21.15	79,574	20.955	1.02%
2010-12-21	0	0.490	0.490	0.495	0.485	0.500	7,949,000	3,905,125	0.4913	20.94	20.94	21.15	20.72	21.36	186,040	20.991	-2.00%
2010-12-20	0	0.500	0.500	0.510	0.495	0.510	1,428,000	716,980	0.5021	21.36	21.36	21.79	21.15	21.79	33,421	21.453	-1.96%
2010-12-17	0	0.510	0.510	0.520	0.500	0.520	2,872,000	1,457,950	0.5076	21.79	21.79	22.22	21.36	22.22	67,217	21.690	2.00%
2010-12-16	0	0.500	0.495	0.500	0.500	0.540	11,094,000	5,745,930	0.5179	21.36	21.15	21.36	21.36	23.07	259,646	22.130	-1.96%
2010-12-15	0	0.510	0.510	0.520	0.510	0.540	6,356,000	3,294,650	0.5184	21.79	21.79	22.22	21.79	23.07	148,757	22.148	-5.56%
2010-12-14	0	0.540	0.530	0.540	0.510	0.540	8,672,000	4,523,740	0.5216	23.07	22.65	23.07	21.79	23.07	202,961	22.289	5.88%
2010-12-13	0	0.510	0.510	0.520	0.500	0.510	7,054,000	3,571,030	0.5062	21.79	21.79	22.22	21.36	21.79	165,093	21.630	3.03%
2010-12-10	0	0.495	0.490	0.500	0.490	0.510	3,218,000	1,600,735	0.4974	21.15	20.94	21.36	20.94	21.79	75,315	21.254	-2.94%
2010-12-09	0	0.510	0.500	0.510	0.490	0.520	4,060,000	2,062,930	0.5081	21.79	21.36	21.79	20.94	22.22	95,021	21.710	5.15%
2010-12-08	0	0.485	0.485	0.490	0.485	0.495	1,196,000	586,850	0.4907	20.72	20.72	20.94	20.72	21.15	27,991	20.965	-2.02%
2010-12-07	0	0.495	0.495	0.500	0.490	0.495	689,000	340,360	0.4940	21.15	21.15	21.36	20.94	21.15	16,125	21.107	0.00%
2010-12-06	0	0.495	0.490	0.495	0.490	0.500	2,001,000	990,450	0.4950	21.15	20.94	21.15	20.94	21.36	46,832	21.149	-1.00%
2010-12-03	0	0.500	0.490	0.500	0.490	0.500	1,221,000	606,120	0.4964	21.36	20.94	21.36	20.94	21.36	28,576	21.210	0.00%
2010-12-02	0	0.500	0.495	0.500	0.495	0.500	2,430,000	1,208,715	0.4974	21.36	21.15	21.36	21.15	21.36	56,872	21.253	1.01%
2010-12-01	0	0.495	0.490	0.495	0.485	0.495	1,025,000	502,030	0.4898	21.15	20.94	21.15	20.72	21.15	23,989	20.927	1.02%
2010-11-30	0	0.490	0.485	0.490	0.485	0.495	3,094,000	1,516,010	0.4900	20.94	20.72	20.94	20.72	21.15	72,412	20.936	-2.00%
2010-11-29	0	0.500	0.495	0.500	0.490	0.500	1,583,000	786,895	0.4971	21.36	21.15	21.36	20.94	21.36	37,049	21.239	1.01%
2010-11-26	0	0.495	0.495	0.500	0.490	0.500	2,480,000	1,225,400	0.4941	21.15	21.15	21.36	20.94	21.36	58,042	21.112	-2.94%
2010-11-25	0	0.510	0.500	0.510	0.500	0.510	2,092,000	1,053,230	0.5035	21.79	21.36	21.79	21.36	21.79	48,961	21.511	2.00%
2010-11-24	0	0.500	0.500	0.510	0.495	0.500	1,775,000	886,395	0.4994	21.36	21.36	21.79	21.15	21.36	41,542	21.337	0.00%
2010-11-23	0	0.500	0.500	0.510	0.500	0.520	1,099,000	554,560	0.5046	21.36	21.36	21.79	21.36	22.22	25,721	21.560	-1.96%
2010-11-22	0	0.510	0.510	0.520	0.510	0.530	1,980,000	1,018,090	0.5142	21.79	21.79	22.22	21.79	22.65	46,340	21.970	-3.77%
2010-11-19	0	0.530	0.520	0.530	0.520	0.530	2,580,000	1,347,430	0.5223	22.65	22.22	22.65	22.22	22.65	60,383	22.315	1.92%
2010-11-18	0	0.520	0.520	0.530	0.510	0.530	2,493,000	1,297,690	0.5205	22.22	22.22	22.65	21.79	22.65	58,347	22.241	1.96%
2010-11-17	0	0.510	0.500	0.510	0.510	0.520	3,156,000	1,624,220	0.5146	21.79	21.36	21.79	21.79	22.22	73,863	21.989	-3.77%
2010-11-16	0	0.530	0.520	0.530	0.520	0.540	1,930,000	1,026,370	0.5318	22.65	22.22	22.65	22.22	23.07	45,170	22.722	0.00%
2010-11-15	0	0.530	0.530	0.540	0.530	0.550	792,000	425,660	0.5374	22.65	22.65	23.07	22.65	23.50	18,536	22.964	-3.64%
2010-11-12	0	0.550	0.540	0.550	0.540	0.560	4,752,000	2,601,450	0.5474	23.50	23.07	23.50	23.07	23.93	111,217	23.391	-1.79%
2010-11-11	0	0.560	0.560	0.570	0.560	0.570	3,084,000	1,732,440	0.5618	23.93	23.93	24.35	23.93	24.35	72,178	24.002	0.00%
2010-11-10	0	0.560	0.560	0.570	0.560	0.570	2,134,000	1,201,330	0.5629	23.93	23.93	24.35	23.93	24.35	49,944	24.053	-1.75%
2010-11-09	0	0.570	0.570	0.580	0.570	0.600	6,327,000	3,666,360	0.5795	24.35	24.35	24.78	24.35	25.64	148,078	24.760	-3.39%
2010-11-08	0	0.590	0.580	0.590	0.580	0.610	8,529,000	5,068,740	0.5943	25.21	24.78	25.21	24.78	26.06	199,614	25.393	1.72%
2010-11-05	0	0.580	0.570	0.580	0.570	0.580	7,838,000	4,522,190	0.5770	24.78	24.35	24.78	24.35	24.78	183,442	24.652	3.57%
2010-11-04	0	0.560	0.560	0.570	0.560	0.570	9,723,000	5,522,490	0.5680	23.93	23.93	24.35	23.93	24.35	227,559	24.268	0.00%
2010-11-03	0	0.560	0.550	0.560	0.550	0.570	2,976,799	1,673,615	0.5622	23.93	23.50	23.93	23.50	24.35	69,669	24.022	0.00%
2010-11-02	0	0.560	0.560	0.570	0.560	0.570	2,327,000	1,304,360	0.5605	23.93	23.93	24.35	23.93	24.35	54,461	23.950	-1.75%
2010-11-01	0	0.570	0.560	0.570	0.560	0.570	3,728,000	2,099,920	0.5633	24.35	23.93	24.35	23.93	24.35	87,251	24.068	3.64%
2010-10-29	0	0.550	0.550	0.560	0.540	0.560	6,191,000	3,394,890	0.5484	23.50	23.50	23.93	23.07	23.93	144,895	23.430	-3.51%
2010-10-28	0	0.570	0.560	0.570	0.550	0.580	9,312,000	5,269,940	0.5659	24.35	23.93	24.35	23.50	24.78	217,939	24.181	-1.72%
2010-10-27	0	0.580	0.570	0.580	0.570	0.600	12,070,000	7,035,110	0.5829	24.78	24.35	24.78	24.35	25.64	282,488	24.904	0.00%
2010-10-26	0	0.580	0.580	0.590	0.580	0.610	6,363,000	3,727,730	0.5858	24.78	24.78	25.21	24.78	26.06	148,921	25.032	-4.92%
2010-10-25	0	0.610	0.600	0.610	0.590	0.630	8,654,000	5,331,950	0.6161	26.06	25.64	26.06	25.21	26.92	202,540	26.325	-1.61%
2010-10-22	0	0.620	0.610	0.620	0.610	0.640	37,712,000	23,470,800	0.6224	26.49	26.06	26.49	26.06	27.35	882,617	26.592	6.90%
2010-10-21	0	0.580	0.580	0.590	0.570	0.600	32,560,000	18,863,460	0.5793	24.78	24.78	25.21	24.35	25.64	762,039	24.754	3.57%
2010-10-20	0	0.560	0.550	0.560	0.540	0.570	7,478,000	4,166,480	0.5572	23.93	23.50	23.93	23.07	24.35	175,016	23.806	0.00%
2010-10-19	0	0.560	0.550	0.560	0.550	0.570	9,576,000	5,359,610	0.5597	23.93	23.50	23.93	23.50	24.35	224,118	23.914	0.00%
2010-10-18	0	0.560	0.550	0.560	0.550	0.580	7,722,000	4,375,100	0.5666	23.93	23.50	23.93	23.50	24.78	180,727	24.208	-1.75%
2010-10-15	0	0.570	0.560	0.570	0.540	0.580	10,202,000	5,762,040	0.5648	24.35	23.93	24.35	23.07	24.78	238,769	24.132	3.64%
2010-10-14	0	0.550	0.540	0.560	0.540	0.560	3,723,000	2,054,470	0.5518	23.50	23.07	23.93	23.07	23.93	87,134	23.578	1.85%
2010-10-13	0	0.540	0.530	0.540	0.520	0.570	11,748,000	6,352,230	0.5407	23.07	22.65	23.07	22.22	24.35	274,952	23.103	-5.26%
2010-10-12	0	0.570	0.560	0.570	0.550	0.590	6,470,000	3,610,510	0.5580	24.35	23.93	24.35	23.50	25.21	151,425	23.844	-1.72%
2010-10-11	0	0.580	0.570	0.580	0.560	0.600	9,566,000	5,568,650	0.5821	24.78	24.35	24.78	23.93	25.64	223,884	24.873	-1.69%
2010-10-08	0	0.590	0.580	0.590	0.580	0.610	15,047,000	8,913,580	0.5924	25.21	24.78	25.21	24.78	26.06	352,162	25.311	1.72%
2010-10-07	0	0.580	0.570	0.580	0.540	0.600	22,101,000	12,598,300	0.5700	24.78	24.35	24.78	23.07	25.64	517,255	24.356	7.41%
2010-10-06	0	0.540	0.530	0.540	0.520	0.550	3,753,500	1,995,305	0.5316	23.07	22.65	23.07	22.22	23.50	87,847	22.713	0.00%
2010-10-05	0	0.540	0.530	0.540	0.520	0.540	2,836,000	1,502,230	0.5297	23.07	22.65	23.07	22.22	23.07	66,374	22.633	1.89%
2010-10-04	0	0.530	0.520	0.530	0.520	0.540	1,116,000	589,830	0.5285	22.65	22.22	22.65	22.22	23.07	26,119	22.582	0.00%
2010-09-30	0	0.530	0.520	0.530	0.510	0.530	3,292,500	1,707,875	0.5187	22.65	22.22	22.65	21.79	22.65	77,058	22.163	1.92%
2010-09-29	0	0.520	0.520	0.530	0.520	0.540	1,406,996	741,778	0.5272	22.22	22.22	22.65	22.22	23.07	32,930	22.526	0.00%
2010-09-28	0	0.520	0.510	0.520	0.510	0.550	3,669,000	1,948,190	0.5310	22.22	21.79	22.22	21.79	23.50	85,870	22.688	-3.70%
2010-09-27	0	0.540	0.530	0.540	0.530	0.560	6,985,000	3,796,480	0.5435	23.07	22.65	23.07	22.65	23.93	163,478	23.223	3.85%
2010-09-24	0	0.520	0.520	0.530	0.520	0.550	1,754,000	936,020	0.5336	22.22	22.22	22.65	22.22	23.50	41,051	22.801	-1.89%
2010-09-22	0	0.530	0.530	0.540	0.510	0.540	8,800,000	4,657,200	0.5292	22.65	22.65	23.07	21.79	23.07	205,957	22.613	1.92%
2010-09-21	0	0.520	0.510	0.520	0.510	0.520	1,058,000	539,980	0.5104	22.22	21.79	22.22	21.79	22.22	24,762	21.807	0.00%
2010-09-20	0	0.520	0.510	0.520	0.500	0.520	2,040,000	1,033,890	0.5068	22.22	21.79	22.22	21.36	22.22	47,744	21.655	1.96%
2010-09-17	0	0.510	0.500	0.510	0.500	0.510	1,816,000	923,210	0.5084	21.79	21.36	21.79	21.36	21.79	42,502	21.722	2.00%
2010-09-16	0	0.500	0.495	0.500	0.490	0.500	2,332,000	1,152,945	0.4944	21.36	21.15	21.36	20.94	21.36	54,578	21.125	-1.96%
2010-09-15	0	0.510	0.500	0.510	0.500	0.510	1,287,000	646,910	0.5026	21.79	21.36	21.79	21.36	21.79	30,121	21.477	0.00%
2010-09-14	0	0.510	0.500	0.510	0.510	0.520	1,669,000	851,990	0.5105	21.79	21.36	21.79	21.79	22.22	39,062	21.811	0.00%
2010-09-13	0	0.510	0.510	0.520	0.500	0.520	1,125,000	573,670	0.5099	21.79	21.79	22.22	21.36	22.22	26,330	21.788	0.00%
2010-09-10	0	0.510	0.500	0.510	0.500	0.510	1,198,000	606,600	0.5063	21.79	21.36	21.79	21.36	21.79	28,038	21.635	2.00%
2010-09-09	0	0.500	0.500	0.510	0.500	0.530	4,599,000	2,360,640	0.5133	21.36	21.36	21.79	21.36	22.65	107,636	21.932	0.00%
2010-09-08	0	0.500	0.495	0.510	0.500	0.510	1,904,000	952,495	0.5003	21.36	21.15	21.79	21.36	21.79	44,562	21.375	-3.85%
2010-09-07	0	0.520	0.500	0.520	0.510	0.530	4,005,000	2,067,180	0.5161	22.22	21.36	22.22	21.79	22.65	93,734	22.054	0.00%
2010-09-06	0	0.520	0.510	0.520	0.495	0.520	6,418,000	3,268,295	0.5092	22.22	21.79	22.22	21.15	22.22	150,208	21.758	6.12%
2010-09-03	0	0.490	0.490	0.495	0.490	0.495	543,000	266,735	0.4912	20.94	20.94	21.15	20.94	21.15	12,708	20.989	0.00%
2010-09-02	0	0.490	0.490	0.495	0.485	0.510	1,443,602	708,744	0.4910	20.94	20.94	21.15	20.72	21.79	33,786	20.977	-1.01%
2010-09-01	0	0.495	0.485	0.495	0.475	0.495	2,907,000	1,408,025	0.4844	21.15	20.72	21.15	20.30	21.15	68,036	20.695	3.13%
2010-08-31	0	0.480	0.480	0.485	0.475	0.490	1,088,000	523,840	0.4815	20.51	20.51	20.72	20.30	20.94	25,464	20.572	-3.03%
2010-08-30	0	0.495	0.485	0.495	0.490	0.500	1,890,000	934,345	0.4944	21.15	20.72	21.15	20.94	21.36	44,234	21.123	0.00%
2010-08-27	0	0.495	0.490	0.495	0.485	0.495	2,233,000	1,099,090	0.4922	21.15	20.94	21.15	20.72	21.15	52,261	21.031	-1.00%
2010-08-26	0	0.500	0.500	0.510	0.500	0.510	1,680,000	842,000	0.5012	21.36	21.36	21.79	21.36	21.79	39,319	21.415	-1.96%
2010-08-25	0	0.510	0.500	0.510	0.495	0.510	3,124,000	1,571,725	0.5031	21.79	21.36	21.79	21.15	21.79	73,115	21.497	-1.92%
2010-08-24	0	0.520	0.510	0.520	0.510	0.530	2,271,000	1,182,610	0.5207	22.22	21.79	22.22	21.79	22.65	53,151	22.250	-1.89%
2010-08-23	0	0.530	0.520	0.530	0.520	0.550	6,005,000	3,200,050	0.5329	22.65	22.22	22.65	22.22	23.50	140,542	22.769	-1.85%
2010-08-20	0	0.540	0.540	0.550	0.520	0.540	3,654,000	1,962,260	0.5370	23.07	23.07	23.50	22.22	23.07	85,519	22.945	1.89%
2010-08-19	0	0.530	0.530	0.540	0.520	0.540	2,891,000	1,530,610	0.5294	22.65	22.65	23.07	22.22	23.07	67,661	22.622	0.00%
2010-08-18	0	0.530	0.520	0.530	0.520	0.550	12,108,000	6,450,490	0.5327	22.65	22.22	22.65	22.22	23.50	283,377	22.763	1.92%
2010-08-17	0	0.520	0.510	0.520	0.510	0.520	547,000	283,100	0.5176	22.22	21.79	22.22	21.79	22.22	12,802	22.114	0.00%
2010-08-16	0	0.520	0.510	0.520	0.510	0.530	2,991,000	1,541,740	0.5155	22.22	21.79	22.22	21.79	22.65	70,002	22.024	0.00%
2010-08-13	0	0.520	0.510	0.530	0.510	0.530	4,426,000	2,309,880	0.5219	22.22	21.79	22.65	21.79	22.65	103,587	22.299	0.00%
2010-08-12	0	0.520	0.510	0.520	0.500	0.530	4,303,000	2,198,830	0.5110	22.22	21.79	22.22	21.36	22.65	100,708	21.834	-1.89%
2010-08-11	0	0.530	0.520	0.530	0.520	0.560	1,601,000	856,380	0.5349	22.65	22.22	22.65	22.22	23.93	37,470	22.855	-1.85%
2010-08-10	0	0.540	0.530	0.540	0.530	0.570	7,518,000	4,165,200	0.5540	23.07	22.65	23.07	22.65	24.35	175,952	23.672	-5.26%
2010-08-09	0	0.570	0.560	0.570	0.550	0.580	3,589,500	2,022,265	0.5634	24.35	23.93	24.35	23.50	24.78	84,009	24.072	1.79%
2010-08-06	0	0.560	0.540	0.560	0.540	0.560	4,161,901	2,290,161	0.5503	23.93	23.07	23.93	23.07	23.93	97,406	23.512	1.82%
2010-08-05	0	0.550	0.550	0.560	0.540	0.570	3,157,000	1,745,270	0.5528	23.50	23.50	23.93	23.07	24.35	73,887	23.621	-1.79%
2010-08-04	0	0.560	0.550	0.560	0.520	0.580	12,012,000	6,609,180	0.5502	23.93	23.50	23.93	22.22	24.78	281,131	23.509	7.69%
2010-08-03	0	0.520	0.510	0.520	0.510	0.540	5,901,000	3,112,500	0.5275	22.22	21.79	22.22	21.79	23.07	138,108	22.537	-3.70%
2010-08-02	0	0.540	0.530	0.540	0.520	0.540	3,185,000	1,694,760	0.5321	23.07	22.65	23.07	22.22	23.07	74,542	22.736	3.85%
2010-07-30	0	0.520	0.520	0.530	0.520	0.540	2,204,000	1,175,180	0.5332	22.22	22.22	22.65	22.22	23.07	51,583	22.782	-3.70%
2010-07-29	0	0.540	0.530	0.540	0.510	0.560	11,242,000	6,070,180	0.5400	23.07	22.65	23.07	21.79	23.93	263,109	23.071	3.85%
2010-07-28	0	0.520	0.510	0.520	0.495	0.520	6,764,000	3,423,750	0.5062	22.22	21.79	22.22	21.15	22.22	158,306	21.627	1.96%
2010-07-27	0	0.510	0.500	0.510	0.500	0.510	2,590,000	1,298,630	0.5014	21.79	21.36	21.79	21.36	21.79	60,617	21.424	2.00%
2010-07-26	0	0.500	0.495	0.500	0.490	0.510	1,835,000	916,480	0.4994	21.36	21.15	21.36	20.94	21.79	42,947	21.340	-1.96%
2010-07-23	0	0.510	0.500	0.510	0.495	0.520	2,393,750	1,209,405	0.5052	21.79	21.36	21.79	21.15	22.22	56,024	21.587	0.00%
2010-07-22	0	0.510	0.495	0.510	0.500	0.520	4,539,000	2,290,960	0.5047	21.79	21.15	21.79	21.36	22.22	106,231	21.566	0.00%
2010-07-21	0	0.510	0.510	0.520	0.485	0.520	4,027,943	2,015,589	0.5004	21.79	21.79	22.22	20.72	22.22	94,271	21.381	5.15%
2010-07-20	0	0.485	0.480	0.485	0.475	0.490	1,672,000	810,750	0.4849	20.72	20.51	20.72	20.30	20.94	39,132	20.718	1.04%
2010-07-19	0	0.480	0.475	0.480	0.465	0.490	1,793,000	862,020	0.4808	20.51	20.30	20.51	19.87	20.94	41,964	20.542	-2.04%
2010-07-16	0	0.490	0.475	0.490	0.475	0.495	2,124,000	1,028,550	0.4843	20.94	20.30	20.94	20.30	21.15	49,710	20.691	0.00%
2010-07-15	0	0.490	0.485	0.490	0.490	0.510	1,729,000	854,885	0.4944	20.94	20.72	20.94	20.94	21.79	40,466	21.126	-3.92%
2010-07-14	0	0.510	0.500	0.510	0.510	0.520	2,059,000	1,057,680	0.5137	21.79	21.36	21.79	21.79	22.22	48,189	21.949	0.00%
2010-07-13	0	0.510	0.500	0.510	0.510	0.520	2,033,000	1,039,930	0.5115	21.79	21.36	21.79	21.79	22.22	47,581	21.856	-1.92%
2010-07-12	0	0.520	0.510	0.520	0.510	0.530	1,402,000	725,750	0.5177	22.22	21.79	22.22	21.79	22.65	32,813	22.118	0.00%
2010-07-09	0	0.520	0.510	0.520	0.500	0.530	2,323,000	1,192,070	0.5132	22.22	21.79	22.22	21.36	22.65	54,368	21.926	4.00%
2010-07-08	0	0.500	0.500	0.510	0.495	0.520	2,497,000	1,256,540	0.5032	21.36	21.36	21.79	21.15	22.22	58,440	21.501	0.00%
2010-07-07	0	0.500	0.490	0.500	0.495	0.500	751,500	373,315	0.4968	21.36	20.94	21.36	21.15	21.36	17,588	21.225	-1.96%
2010-07-06	0	0.510	0.500	0.510	0.480	0.520	3,889,000	1,943,895	0.4998	21.79	21.36	21.79	20.51	22.22	91,019	21.357	4.08%
2010-07-05	0	0.490	0.485	0.495	0.485	0.510	1,753,000	869,535	0.4960	20.94	20.72	21.15	20.72	21.79	41,027	21.194	-3.92%
2010-07-02	0	0.510	0.500	0.510	0.500	0.520	2,758,000	1,396,550	0.5064	21.79	21.36	21.79	21.36	22.22	64,549	21.636	-3.77%
2010-06-30	0	0.530	0.520	0.530	0.510	0.540	1,576,000	825,300	0.5237	22.65	22.22	22.65	21.79	23.07	36,885	22.375	1.92%
2010-06-29	0	0.520	0.510	0.520	0.500	0.530	3,535,000	1,818,540	0.5144	22.22	21.79	22.22	21.36	22.65	82,734	21.981	-1.89%
2010-06-28	0	0.530	0.520	0.530	0.530	0.550	1,855,000	988,030	0.5326	22.65	22.22	22.65	22.65	23.50	43,415	22.758	-1.85%
2010-06-25	0	0.540	0.530	0.540	0.530	0.560	2,959,000	1,592,500	0.5382	23.07	22.65	23.07	22.65	23.93	69,253	22.995	-1.82%
2010-06-24	0	0.550	0.540	0.550	0.540	0.570	3,240,000	1,787,630	0.5517	23.50	23.07	23.50	23.07	24.35	75,829	23.574	-3.51%
2010-06-23	0	0.570	0.550	0.560	0.550	0.580	6,324,000	3,569,550	0.5644	24.35	23.50	23.93	23.50	24.78	148,008	24.117	-1.72%
2010-06-22	0	0.580	0.570	0.580	0.550	0.590	17,075,000	9,871,690	0.5781	24.78	24.35	24.78	23.50	25.21	399,626	24.702	5.45%
2010-06-21	0	0.550	0.540	0.550	0.530	0.550	4,136,000	2,227,190	0.5385	23.50	23.07	23.50	22.65	23.50	96,800	23.008	5.77%
2010-06-18	0	0.520	0.500	0.510	0.510	0.530	2,154,000	1,124,920	0.5222	22.22	21.36	21.79	21.79	22.65	50,413	22.314	-1.89%
2010-06-17	0	0.530	0.520	0.530	0.520	0.540	2,085,000	1,107,920	0.5314	22.65	22.22	22.65	22.22	23.07	48,798	22.704	-1.85%
2010-06-15	0	0.540	0.520	0.540	0.520	0.540	944,000	501,580	0.5313	23.07	22.22	23.07	22.22	23.07	22,094	22.703	1.89%
2010-06-14	0	0.530	0.530	0.540	0.520	0.540	7,211,000	3,799,890	0.5270	22.65	22.65	23.07	22.22	23.07	168,767	22.516	1.92%
2010-06-11	0	0.520	0.510	0.520	0.510	0.530	2,383,000	1,228,280	0.5154	22.22	21.79	22.22	21.79	22.65	55,772	22.023	1.96%
2010-06-10	0	0.510	0.510	0.520	0.510	0.520	3,132,000	1,604,620	0.5123	21.79	21.79	22.22	21.79	22.22	73,302	21.891	-3.77%
2010-06-09	0	0.530	0.520	0.530	0.510	0.540	2,994,000	1,556,150	0.5198	22.65	22.22	22.65	21.79	23.07	70,072	22.208	0.00%
2010-06-08	0	0.530	0.530	0.540	0.530	0.550	2,390,000	1,269,310	0.5311	22.65	22.65	23.07	22.65	23.50	55,936	22.692	-1.85%
2010-06-07	0	0.540	0.540	0.550	0.520	0.550	1,410,000	753,110	0.5341	23.07	23.07	23.50	22.22	23.50	33,000	22.822	-3.57%
2010-06-04	0	0.560	0.550	0.560	0.540	0.570	1,009,000	556,950	0.5520	23.93	23.50	23.93	23.07	24.35	23,615	23.585	0.00%
2010-06-03	0	0.560	0.560	0.570	0.560	0.590	6,641,000	3,781,730	0.5695	23.93	23.93	24.35	23.93	25.21	155,427	24.331	0.00%
2010-06-02	0	0.560	0.550	0.560	0.530	0.570	3,403,000	1,858,540	0.5461	23.93	23.50	23.93	22.65	24.35	79,644	23.335	0.00%
2010-06-01	0	0.560	0.560	0.570	0.560	0.600	4,669,000	2,717,460	0.5820	23.93	23.93	24.35	23.93	25.64	109,274	24.868	-3.45%
2010-05-31	0	0.580	0.570	0.580	0.570	0.610	7,045,000	4,194,830	0.5954	24.78	24.35	24.78	24.35	26.06	164,882	25.441	0.00%
2010-05-28	0	0.580	0.570	0.580	0.540	0.590	9,301,000	5,283,450	0.5681	24.78	24.35	24.78	23.07	25.21	217,682	24.271	7.41%
2010-05-27	0	0.540	0.520	0.540	0.500	0.550	6,166,000	3,273,540	0.5309	23.07	22.22	23.07	21.36	23.50	144,310	22.684	8.00%
2010-05-26	0	0.500	0.495	0.500	0.485	0.510	5,586,000	2,780,540	0.4978	21.36	21.15	21.36	20.72	21.79	130,736	21.268	2.04%
2010-05-25	0	0.490	0.490	0.495	0.490	0.530	16,135,000	8,005,285	0.4961	20.94	20.94	21.15	20.94	22.65	377,626	21.199	-10.91%
2010-05-24	0	0.550	0.540	0.550	0.520	0.550	6,010,000	3,216,320	0.5352	23.50	23.07	23.50	22.22	23.50	140,659	22.866	5.77%
2010-05-20	0	0.520	0.510	0.520	0.480	0.560	13,081,000	6,611,415	0.5054	22.22	21.79	22.22	20.51	23.93	306,150	21.595	-7.14%
2010-05-19	0	0.560	0.550	0.560	0.550	0.580	7,915,000	4,429,510	0.5596	23.93	23.50	23.93	23.50	24.78	185,244	23.912	-5.08%
2010-05-18	0	0.590	0.580	0.590	0.570	0.620	11,587,000	6,789,700	0.5860	25.21	24.78	25.21	24.35	26.49	271,184	25.037	-3.28%
2010-05-17	0	0.610	0.600	0.610	0.590	0.630	8,394,000	5,081,070	0.6053	26.06	25.64	26.06	25.21	26.92	196,454	25.864	-6.15%
2010-05-14	0	0.650	0.640	0.650	0.640	0.660	2,844,000	1,834,940	0.6452	27.77	27.35	27.77	27.35	28.20	66,561	27.568	0.00%
2010-05-13	0	0.650	0.640	0.650	0.640	0.660	4,358,000	2,838,770	0.6514	27.77	27.35	27.77	27.35	28.20	101,995	27.832	0.00%
2010-05-12	0	0.650	0.650	0.660	0.610	0.660	13,372,000	8,425,810	0.6301	27.77	27.77	28.20	26.06	28.20	312,960	26.923	1.56%
2010-05-11	0	0.640	0.630	0.640	0.630	0.700	14,174,000	9,468,220	0.6680	27.35	26.92	27.35	26.92	29.91	331,730	28.542	-5.88%
2010-05-10	0	0.680	0.670	0.680	0.670	0.700	20,955,000	14,291,630	0.6820	29.05	28.63	29.05	28.63	29.91	490,434	29.141	3.03%
2010-05-07	0	0.660	0.650	0.660	0.620	0.680	13,473,000	8,734,680	0.6483	28.20	27.77	28.20	26.49	29.05	315,324	27.701	-1.49%
2010-05-06	0	0.670	0.660	0.670	0.640	0.720	19,359,000	12,790,210	0.6607	28.63	28.20	28.63	27.35	30.76	453,081	28.229	-5.63%
2010-05-05	0	0.710	0.710	0.720	0.710	0.760	30,452,000	22,258,530	0.7309	30.34	30.34	30.76	30.34	32.47	712,703	31.231	-7.79%
2010-05-04	0	0.770	0.760	0.770	0.760	0.830	12,871,000	10,085,650	0.7836	32.90	32.47	32.90	32.47	35.46	301,235	33.481	-4.94%
2010-05-03	0	0.810	0.800	0.810	0.740	0.820	16,847,000	13,341,010	0.7919	34.61	34.18	34.61	31.62	35.04	394,290	33.836	5.19%
2010-04-30	0	0.770	0.770	0.780	0.770	0.810	22,527,000	17,850,090	0.7924	32.90	32.90	33.33	32.90	34.61	527,225	33.857	-2.53%
2010-04-29	0	0.790	0.770	0.780	0.770	0.850	67,356,000	55,261,140	0.8204	33.75	32.90	33.33	32.90	36.32	1,576,410	35.055	-1.25%
2010-04-28	0	0.800	0.790	0.800	0.730	0.800	37,343,000	28,739,140	0.7696	34.18	33.75	34.18	31.19	34.18	873,981	32.883	8.11%
2010-04-27	0	0.740	0.740	0.750	0.740	0.760	10,339,000	7,743,670	0.7490	31.62	31.62	32.05	31.62	32.47	241,976	32.002	-1.33%
2010-04-26	0	0.750	0.740	0.750	0.740	0.770	26,687,000	20,107,610	0.7535	32.05	31.62	32.05	31.62	32.90	624,587	32.193	2.74%
2010-04-23	0	0.730	0.730	0.740	0.730	0.770	40,072,000	29,572,180	0.7380	31.19	31.19	31.62	31.19	32.90	937,851	31.532	-5.19%
2010-04-22	0	0.770	0.760	0.770	0.760	0.820	54,634,000	43,111,760	0.7891	32.90	32.47	32.90	32.47	35.04	1,278,662	33.716	-1.28%
2010-04-21	0	0.780	0.780	0.790	0.780	0.820	32,978,000	26,140,990	0.7927	33.33	33.33	33.75	33.33	35.04	771,822	33.869	-2.50%
2010-04-20	0	0.800	0.800	0.810	0.780	0.840	54,094,000	43,984,800	0.8131	34.18	34.18	34.61	33.33	35.89	1,266,024	34.742	-1.23%
2010-04-19	0	0.810	0.810	0.820	0.790	0.910	127,081,000	107,357,310	0.8448	34.61	34.61	35.04	33.75	38.88	2,974,223	36.096	-10.00%
2010-04-16	0	0.900	0.890	0.900	0.720	0.900	226,214,996	191,060,437	0.8446	38.45	38.03	38.45	30.76	38.45	5,294,370	36.087	21.62%
2010-04-15	0	0.740	0.730	0.740	0.670	0.760	67,115,045	48,643,240	0.7248	31.62	31.19	31.62	28.63	32.47	1,570,771	30.968	4.23%
2010-04-14	0	0.710	0.700	0.710	0.670	0.740	45,738,000	32,284,470	0.7059	30.34	29.91	30.34	28.63	31.62	1,070,459	30.159	5.97%
2010-04-13	0	0.670	0.670	0.680	0.670	0.710	41,672,000	28,634,940	0.6872	28.63	28.63	29.05	28.63	30.34	975,298	29.360	-2.90%
2010-04-12	0	0.690	0.680	0.690	0.640	0.700	68,211,000	45,599,680	0.6685	29.48	29.05	29.48	27.35	29.91	1,596,420	28.564	4.55%
2010-04-09	0	0.660	0.650	0.660	0.620	0.660	26,810,000	17,105,490	0.6380	28.20	27.77	28.20	26.49	28.20	627,465	27.261	6.45%
2010-04-08	0	0.620	0.610	0.630	0.610	0.630	6,966,000	4,277,670	0.6141	26.49	26.06	26.92	26.06	26.92	163,033	26.238	0.00%
2010-04-07	0	0.620	0.620	0.630	0.610	0.640	11,017,000	6,882,410	0.6247	26.49	26.49	26.92	26.06	27.35	257,844	26.692	0.00%
2010-04-01	0	0.620	0.620	0.630	0.600	0.630	3,443,000	2,120,910	0.6160	26.49	26.49	26.92	25.64	26.92	80,580	26.320	0.00%
2010-03-31	0	0.620	0.610	0.620	0.610	0.620	3,317,000	2,039,620	0.6149	26.49	26.06	26.49	26.06	26.49	77,632	26.273	0.00%
2010-03-30	0	0.620	0.610	0.620	0.610	0.620	4,108,000	2,518,510	0.6131	26.49	26.06	26.49	26.06	26.49	96,144	26.195	0.00%
2010-03-29	0	0.620	0.620	0.630	0.620	0.630	2,285,000	1,421,080	0.6219	26.49	26.49	26.92	26.49	26.92	53,478	26.573	0.00%
2010-03-26	0	0.620	0.620	0.630	0.610	0.640	12,015,000	7,470,380	0.6218	26.49	26.49	26.92	26.06	27.35	281,201	26.566	-3.12%
2010-03-25	0	0.640	0.630	0.640	0.630	0.650	23,200,000	14,732,770	0.6350	27.35	26.92	27.35	26.92	27.77	542,976	27.133	-1.54%
2010-03-24	0	0.650	0.640	0.650	0.640	0.680	25,282,000	16,572,500	0.6555	27.77	27.35	27.77	27.35	29.05	591,704	28.008	-1.52%
2010-03-23	0	0.660	0.660	0.670	0.640	0.670	50,387,000	33,199,570	0.6589	28.20	28.20	28.63	27.35	28.63	1,179,265	28.153	3.13%
2010-03-22	0	0.640	0.630	0.640	0.610	0.640	17,298,007	10,844,204	0.6269	27.35	26.92	27.35	26.06	27.35	404,845	26.786	3.23%
2010-03-19	0	0.620	0.620	0.630	0.610	0.640	10,380,000	6,435,200	0.6200	26.49	26.49	26.92	26.06	27.35	242,935	26.489	-3.12%
2010-03-18	0	0.640	0.630	0.640	0.620	0.680	64,441,000	42,012,750	0.6520	27.35	26.92	27.35	26.49	29.05	1,508,187	27.856	-1.54%
2010-03-17	0	0.650	0.640	0.650	0.640	0.690	34,198,000	22,547,330	0.6593	27.77	27.35	27.77	27.35	29.48	800,375	28.171	-2.99%
2010-03-16	0	0.670	0.660	0.670	0.580	0.700	104,305,372	67,937,686	0.6513	28.63	28.20	28.63	24.78	29.91	2,441,179	27.830	15.52%
2010-03-15	0	0.580	0.570	0.580	0.560	0.580	16,829,000	9,665,810	0.5744	24.78	24.35	24.78	23.93	24.78	393,868	24.541	-1.69%
2010-03-12	0	0.590	0.590	0.600	0.580	0.620	27,432,000	16,538,010	0.6029	25.21	25.21	25.64	24.78	26.49	642,023	25.759	-3.28%
2010-03-11	0	0.610	0.600	0.610	0.600	0.610	4,851,000	2,927,260	0.6034	26.06	25.64	26.06	25.64	26.06	113,534	25.783	0.00%
2010-03-10	0	0.610	0.600	0.610	0.600	0.630	17,868,000	11,022,760	0.6169	26.06	25.64	26.06	25.64	26.92	418,185	26.359	-1.61%
2010-03-09	0	0.620	0.610	0.620	0.600	0.650	41,436,000	25,616,520	0.6182	26.49	26.06	26.49	25.64	27.77	969,774	26.415	1.64%
2010-03-08	0	0.610	0.610	0.620	0.600	0.630	21,582,000	13,168,040	0.6101	26.06	26.06	26.49	25.64	26.92	505,108	26.070	-1.61%
2010-03-05	0	0.620	0.610	0.620	0.600	0.650	41,928,000	25,940,420	0.6187	26.49	26.06	26.49	25.64	27.77	981,289	26.435	0.00%
2010-03-04	0	0.620	0.610	0.620	0.610	0.650	21,330,000	13,366,700	0.6267	26.49	26.06	26.49	26.06	27.77	499,211	26.776	-3.12%
2010-03-03	0	0.640	0.640	0.650	0.620	0.660	33,876,000	21,738,490	0.6417	27.35	27.35	27.77	26.49	28.20	792,839	27.419	0.00%
2010-03-02	0	0.640	0.620	0.630	0.620	0.720	80,050,776	54,687,704	0.6832	27.35	26.49	26.92	26.49	30.76	1,873,520	29.190	-1.54%
2010-03-01	0	0.650	0.650	0.660	0.650	0.690	20,753,000	13,670,960	0.6587	27.77	27.77	28.20	27.77	29.48	485,706	28.147	-4.41%
2010-02-26	0	0.680	0.670	0.680	0.580	0.740	48,752,000	34,033,600	0.6981	29.05	28.63	29.05	24.78	31.62	1,140,999	29.828	19.30%
2010-02-25	0	0.570	0.570	0.580	0.570	0.610	3,824,000	2,266,330	0.5927	24.35	24.35	24.78	24.35	26.06	89,497	25.323	-5.00%
2010-02-24	0	0.600	0.590	0.600	0.510	0.610	18,837,000	10,769,320	0.5717	25.64	25.21	25.64	21.79	26.06	440,864	24.428	17.65%
2010-02-23	0	0.510	0.500	0.510	0.495	0.510	977,000	495,670	0.5073	21.79	21.36	21.79	21.15	21.79	22,866	21.677	0.00%
2010-02-22	0	0.510	0.500	0.520	0.500	0.520	1,181,000	599,340	0.5075	21.79	21.36	22.22	21.36	22.22	27,640	21.684	2.00%
2010-02-19	0	0.500	0.495	0.500	0.495	0.520	1,071,000	542,190	0.5062	21.36	21.15	21.36	21.15	22.22	25,066	21.631	0.00%
2010-02-18	0	0.500	0.495	0.500	0.500	0.510	1,561,000	781,700	0.5008	21.36	21.15	21.36	21.36	21.79	36,534	21.397	-1.96%
2010-02-17	0	0.510	0.510	0.520	0.470	0.530	5,990,000	3,032,090	0.5062	21.79	21.79	22.22	20.08	22.65	140,191	21.628	-3.77%
2010-02-12	1	0.530	0.520	0.530	0.475	0.560	70,983,395	32,863,786	0.4630	22.65	22.22	22.65	20.30	23.93	1,661,306	19.782	17.78%
2010-02-11	0	0.450	0.450	0.470	0.445	0.445	7,000	3,115	0.4450	19.23	19.23	20.08	19.01	19.01	164	19.014	-2.17%
2010-02-10	0	0.460	0.460	0.465	0.440	0.460	750,000	342,500	0.4567	19.65	19.65	19.87	18.80	19.65	17,553	19.512	0.00%
2010-02-09	0	0.460	0.450	0.460	0.425	0.485	693,000	319,195	0.4606	19.65	19.23	19.65	18.16	20.72	16,219	19.680	4.55%
2010-02-08	0	0.440	0.420	0.450	0.440	0.440	10,000	4,400	0.4400	18.80	17.95	19.23	18.80	18.80	234	18.800	0.00%
2010-02-05	0	0.440	0.440	0.450	0.440	0.440	141,000	62,040	0.4400	18.80	18.80	19.23	18.80	18.80	3,300	18.800	-5.38%
2010-02-04	0	0.465	0.465	0.475	0.460	0.465	33,000	15,320	0.4642	19.87	19.87	20.30	19.65	19.87	772	19.836	-5.10%
2010-02-03	0	0.490	0.475	0.490	0.455	0.495	266,000	124,800	0.4692	20.94	20.30	20.94	19.44	21.15	6,226	20.047	5.38%
2010-02-02	0	0.465	0.455	0.465	0.465	0.465	110,000	51,150	0.4650	19.87	19.44	19.87	19.87	19.87	2,574	19.868	0.00%
2010-02-01	0	0.465	0.445	0.465	0.460	0.465	423,000	195,680	0.4626	19.87	19.01	19.87	19.65	19.87	9,900	19.766	4.49%
2010-01-29	0	0.445	0.445	0.460	0.445	0.460	102,000	46,560	0.4565	19.01	19.01	19.65	19.01	19.65	2,387	19.504	-3.26%
2010-01-28	0	0.460	0.455	0.460	0.455	0.465	1,120,000	515,645	0.4604	19.65	19.44	19.65	19.44	19.87	26,213	19.672	3.37%
2010-01-27	0	0.445	0.430	0.445	0.445	0.460	402,000	181,915	0.4525	19.01	18.37	19.01	19.01	19.65	9,408	19.335	-2.20%
2010-01-26	0	0.455	0.450	0.455	0.450	0.470	1,115,000	516,455	0.4632	19.44	19.23	19.44	19.23	20.08	26,096	19.791	-2.15%
2010-01-25	0	0.465	0.465	0.475	0.460	0.470	601,000	280,265	0.4663	19.87	19.87	20.30	19.65	20.08	14,066	19.925	-1.06%
2010-01-22	0	0.470	0.465	0.470	0.455	0.485	1,194,000	554,195	0.4641	20.08	19.87	20.08	19.44	20.72	27,945	19.832	-3.09%
2010-01-21	0	0.485	0.480	0.485	0.480	0.490	845,000	411,575	0.4871	20.72	20.51	20.72	20.51	20.94	19,777	20.811	-1.02%
2010-01-20	0	0.490	0.490	0.495	0.490	0.510	623,000	309,005	0.4960	20.94	20.94	21.15	20.94	21.79	14,581	21.193	-2.00%
2010-01-19	0	0.500	0.495	0.510	0.490	0.520	2,848,250	1,428,205	0.5014	21.36	21.15	21.79	20.94	22.22	66,661	21.425	-3.85%
2010-01-18	0	0.520	0.510	0.520	0.510	0.560	8,137,000	4,339,700	0.5333	22.22	21.79	22.22	21.79	23.93	190,440	22.788	-1.89%
2010-01-15	0	0.530	0.520	0.530	0.480	0.540	9,431,000	4,849,265	0.5142	22.65	22.22	22.65	20.51	23.07	220,725	21.970	8.16%
2010-01-14	0	0.490	0.475	0.490	0.470	0.490	1,791,000	859,170	0.4797	20.94	20.30	20.94	20.08	20.94	41,917	20.497	5.38%
2010-01-13	0	0.465	0.465	0.475	0.465	0.490	321,000	152,015	0.4736	19.87	19.87	20.30	19.87	20.94	7,513	20.234	-5.10%
2010-01-12	0	0.490	0.485	0.490	0.465	0.490	1,805,000	870,020	0.4820	20.94	20.72	20.94	19.87	20.94	42,244	20.595	3.16%
2010-01-11	0	0.475	0.470	0.475	0.465	0.475	776,000	362,595	0.4673	20.30	20.08	20.30	19.87	20.30	18,162	19.965	1.06%
2010-01-08	0	0.470	0.470	0.475	0.470	0.480	605,000	285,420	0.4718	20.08	20.08	20.30	20.08	20.51	14,160	20.157	0.00%
2010-01-07	0	0.470	0.465	0.475	0.470	0.485	597,000	283,885	0.4755	20.08	19.87	20.30	20.08	20.72	13,972	20.318	0.00%
2010-01-06	0	0.470	0.470	0.480	0.470	0.485	631,000	302,495	0.4794	20.08	20.08	20.51	20.08	20.72	14,768	20.483	-3.09%
2010-01-05	0	0.485	0.485	0.495	0.485	0.510	3,007,000	1,494,495	0.4970	20.72	20.72	21.15	20.72	21.79	70,376	21.236	0.00%
2010-01-04	0	0.485	0.480	0.485	0.465	0.485	1,660,000	794,475	0.4786	20.72	20.51	20.72	19.87	20.72	38,851	20.449	2.11%
2009-12-31	0	0.475	0.465	0.475	0.465	0.475	192,000	89,660	0.4670	20.30	19.87	20.30	19.87	20.30	4,494	19.953	-1.04%
2009-12-30	0	0.480	0.465	0.480	-	-	30,000	14,400	0.4800	20.51	19.87	20.51	-	-	702	20.509	0.00%
2009-12-29	0	0.480	0.470	0.480	0.465	0.480	275,000	129,370	0.4704	20.51	20.08	20.51	19.87	20.51	6,436	20.101	1.05%
2009-12-28	0	0.475	0.465	0.475	0.465	0.480	403,000	191,805	0.4759	20.30	19.87	20.30	19.87	20.51	9,432	20.336	-1.04%
2009-12-24	0	0.480	0.475	0.480	0.470	0.480	354,000	168,920	0.4772	20.51	20.30	20.51	20.08	20.51	8,285	20.388	1.05%
2009-12-23	0	0.475	0.465	0.475	0.465	0.475	347,000	162,125	0.4672	20.30	19.87	20.30	19.87	20.30	8,121	19.963	2.15%
2009-12-22	0	0.465	0.455	0.465	0.430	0.475	435,000	200,830	0.4617	19.87	19.44	19.87	18.37	20.30	10,181	19.726	-1.06%
2009-12-21	0	0.470	0.455	0.470	0.455	0.470	102,000	46,450	0.4554	20.08	19.44	20.08	19.44	20.08	2,387	19.458	3.30%
2009-12-18	0	0.455	0.455	0.465	0.425	0.465	405,000	182,785	0.4513	19.44	19.44	19.87	18.16	19.87	9,479	19.284	-4.21%
2009-12-17	0	0.475	0.455	0.475	0.455	0.510	1,853,000	890,370	0.4805	20.30	19.44	20.30	19.44	21.79	43,368	20.531	-2.06%
2009-12-16	0	0.485	0.470	0.485	0.465	0.485	837,000	398,315	0.4759	20.72	20.08	20.72	19.87	20.72	19,589	20.333	-1.02%
2009-12-15	0	0.490	0.485	0.490	0.475	0.500	1,165,000	572,785	0.4917	20.94	20.72	20.94	20.30	21.36	27,266	21.007	-3.92%
2009-12-14	0	0.510	0.500	0.510	0.500	0.510	1,309,000	660,640	0.5047	21.79	21.36	21.79	21.36	21.79	30,636	21.564	-1.92%
2009-12-11	0	0.520	0.510	0.520	0.490	0.520	5,470,000	2,779,250	0.5081	22.22	21.79	22.22	20.94	22.22	128,021	21.709	5.05%
2009-12-10	0	0.495	0.495	0.500	0.465	0.500	2,645,000	1,275,950	0.4824	21.15	21.15	21.36	19.87	21.36	61,904	20.612	3.13%
2009-12-09	0	0.480	0.470	0.485	0.470	0.500	1,760,000	848,600	0.4822	20.51	20.08	20.72	20.08	21.36	41,191	20.601	-5.88%
2009-12-08	0	0.510	0.500	0.510	0.480	0.520	5,128,000	2,563,260	0.4999	21.79	21.36	21.79	20.51	22.22	120,016	21.358	3.03%
2009-12-07	0	0.495	0.490	0.495	0.440	0.495	5,548,000	2,566,940	0.4627	21.15	20.94	21.15	18.80	21.15	129,846	19.769	13.79%
2009-12-04	0	0.435	0.435	0.440	0.420	0.445	3,415,000	1,472,060	0.4311	18.59	18.59	18.80	17.95	19.01	79,925	18.418	2.35%
2009-12-03	0	0.425	0.420	0.425	0.420	0.430	832,000	352,500	0.4237	18.16	17.95	18.16	17.95	18.37	19,472	18.103	1.19%
2009-12-02	0	0.420	0.420	0.440	0.415	0.445	1,935,000	818,385	0.4229	17.95	17.95	18.80	17.73	19.01	45,287	18.071	-5.62%
2009-12-01	0	0.445	0.440	0.445	0.405	0.445	1,068,000	458,065	0.4289	19.01	18.80	19.01	17.30	19.01	24,996	18.326	2.30%
2009-11-30	0	0.435	0.435	0.440	0.430	0.440	583,000	252,560	0.4332	18.59	18.59	18.80	18.37	18.80	13,645	18.510	3.57%
2009-11-27	0	0.420	0.405	0.430	0.405	0.430	1,002,000	417,510	0.4167	17.95	17.30	18.37	17.30	18.37	23,451	17.804	-3.45%
2009-11-26	0	0.435	0.435	0.440	0.435	0.455	220,000	97,360	0.4425	18.59	18.59	18.80	18.59	19.44	5,149	18.909	-1.14%
2009-11-25	0	0.440	0.440	0.460	0.440	0.445	182,000	80,090	0.4401	18.80	18.80	19.65	18.80	19.01	4,260	18.802	0.00%
2009-11-24	0	0.440	0.435	0.440	0.430	0.440	432,000	188,280	0.4358	18.80	18.59	18.80	18.37	18.80	10,111	18.622	-1.12%
2009-11-23	0	0.445	0.445	0.455	0.440	0.445	345,000	153,350	0.4445	19.01	19.01	19.44	18.80	19.01	8,074	18.992	-2.20%
2009-11-20	0	0.455	0.435	0.460	0.420	0.455	677,000	294,360	0.4348	19.44	18.59	19.65	17.95	19.44	15,845	18.578	2.25%
2009-11-19	0	0.445	0.440	0.455	0.440	0.455	1,032,000	459,450	0.4452	19.01	18.80	19.44	18.80	19.44	24,153	19.022	0.00%
2009-11-18	0	0.445	0.445	0.450	0.445	0.465	1,758,000	796,580	0.4531	19.01	19.01	19.23	19.01	19.87	41,144	19.361	-4.30%
2009-11-17	0	0.465	0.465	0.470	0.465	0.480	1,668,000	790,755	0.4741	19.87	19.87	20.08	19.87	20.51	39,038	20.256	-4.12%
2009-11-16	0	0.485	0.480	0.490	0.480	0.500	1,865,000	909,960	0.4879	20.72	20.51	20.94	20.51	21.36	43,649	20.847	-3.00%
2009-11-13	0	0.500	0.485	0.500	0.485	0.520	7,485,393	3,707,831	0.4953	21.36	20.72	21.36	20.72	22.22	175,189	21.165	0.00%
2009-11-12	0	0.500	0.495	0.500	0.440	0.510	16,855,000	8,146,415	0.4833	21.36	21.15	21.36	18.80	21.79	394,477	20.651	11.11%
2009-11-11	0	0.450	0.445	0.450	0.440	0.465	1,175,000	529,095	0.4503	19.23	19.01	19.23	18.80	19.87	27,500	19.240	-1.10%
2009-11-10	0	0.455	0.450	0.455	0.455	0.475	1,787,000	837,045	0.4684	19.44	19.23	19.44	19.44	20.30	41,823	20.014	-3.19%
2009-11-09	0	0.470	0.465	0.470	0.465	0.495	8,981,000	4,313,415	0.4803	20.08	19.87	20.08	19.87	21.15	210,193	20.521	3.30%
2009-11-06	0	0.455	0.445	0.455	0.440	0.480	7,398,000	3,320,040	0.4488	19.44	19.01	19.44	18.80	20.51	173,144	19.175	3.41%
2009-11-05	0	0.440	0.425	0.440	0.420	0.440	302,000	129,380	0.4284	18.80	18.16	18.80	17.95	18.80	7,068	18.305	2.33%
2009-11-04	0	0.430	0.420	0.430	0.420	0.430	404,000	173,220	0.4288	18.37	17.95	18.37	17.95	18.37	9,455	18.320	1.18%
2009-11-03	0	0.425	0.410	0.425	0.410	0.430	479,000	200,540	0.4187	18.16	17.52	18.16	17.52	18.37	11,211	17.888	1.19%
2009-11-02	0	0.420	0.410	0.420	0.400	0.420	661,000	267,670	0.4049	17.95	17.52	17.95	17.09	17.95	15,470	17.302	-2.33%
2009-10-30	0	0.430	0.415	0.430	0.415	0.430	413,000	173,485	0.4201	18.37	17.73	18.37	17.73	18.37	9,666	17.948	2.38%
2009-10-29	0	0.420	0.410	0.420	0.420	0.420	30,000	12,600	0.4200	17.95	17.52	17.95	17.95	17.95	702	17.946	0.00%
2009-10-28	0	0.420	0.415	0.430	0.420	0.430	50,000	21,100	0.4220	17.95	17.73	18.37	17.95	18.37	1,170	18.031	0.00%
2009-10-27	0	0.420	0.420	0.430	0.420	0.440	491,000	206,490	0.4205	17.95	17.95	18.37	17.95	18.80	11,491	17.969	-3.45%
2009-10-23	0	0.435	0.425	0.435	0.425	0.435	250,000	106,750	0.4270	18.59	18.16	18.59	18.16	18.59	5,851	18.245	3.57%
2009-10-22	0	0.420	0.420	0.440	0.420	0.440	71,000	30,820	0.4341	17.95	17.95	18.80	17.95	18.80	1,662	18.547	-4.55%
2009-10-21	0	0.440	0.435	0.440	0.440	0.440	1,110,000	488,400	0.4400	18.80	18.59	18.80	18.80	18.80	25,979	18.800	0.00%
2009-10-20	0	0.440	0.435	0.440	0.435	0.450	188,000	82,575	0.4392	18.80	18.59	18.80	18.59	19.23	4,400	18.767	-2.22%
2009-10-19	0	0.450	0.435	0.450	0.425	0.450	22,000	9,445	0.4293	19.23	18.59	19.23	18.16	19.23	515	18.344	2.27%
2009-10-16	0	0.440	0.435	0.440	0.430	0.445	1,029,000	448,940	0.4363	18.80	18.59	18.80	18.37	19.01	24,083	18.641	3.53%
2009-10-15	0	0.425	0.415	0.425	0.410	0.425	678,000	283,065	0.4175	18.16	17.73	18.16	17.52	18.16	15,868	17.839	4.94%
2009-10-14	0	0.405	0.405	0.420	0.405	0.410	78,000	31,740	0.4069	17.30	17.30	17.95	17.30	17.52	1,826	17.387	-1.22%
2009-10-13	0	0.410	0.410	0.430	0.410	0.410	100,000	41,000	0.4100	17.52	17.52	18.37	17.52	17.52	2,340	17.518	-1.20%
2009-10-12	0	0.415	0.415	0.425	0.410	0.415	647,750	267,409	0.4128	17.73	17.73	18.16	17.52	17.73	15,160	17.639	2.47%
2009-10-09	0	0.405	0.405	0.415	0.405	0.415	385,000	157,100	0.4081	17.30	17.30	17.73	17.30	17.73	9,011	17.435	-5.81%
2009-10-08	0	0.430	0.410	0.430	0.405	0.430	584,000	242,400	0.4151	18.37	17.52	18.37	17.30	18.37	13,668	17.735	0.00%
2009-10-07	0	0.430	0.410	0.435	-	-	0	0	-	18.37	17.52	18.59	-	-	0	-	0.00%
2009-10-06	0	0.430	0.410	0.430	0.405	0.430	412,000	171,040	0.4151	18.37	17.52	18.37	17.30	18.37	9,643	17.738	2.38%
2009-10-05	0	0.420	0.410	0.450	0.420	0.430	211,000	88,630	0.4200	17.95	17.52	19.23	17.95	18.37	4,938	17.948	-2.33%
2009-10-02	0	0.430	0.405	0.450	-	-	0	0	-	18.37	17.30	19.23	-	-	0	-	0.00%
2009-09-30	0	0.430	0.430	0.445	0.405	0.430	421,000	177,160	0.4208	18.37	18.37	19.01	17.30	18.37	9,853	17.980	-5.49%
2009-09-29	0	0.455	0.425	0.455	-	-	0	0	-	19.44	18.16	19.44	-	-	0	-	0.00%
2009-09-28	0	0.455	0.430	0.455	-	-	0	0	-	19.44	18.37	19.44	-	-	0	-	0.00%
2009-09-25	0	0.455	0.430	0.455	0.460	0.460	30,000	13,800	0.4600	19.44	18.37	19.44	19.65	19.65	702	19.655	4.60%
2009-09-24	0	0.435	0.435	0.470	0.435	0.490	1,129,000	551,280	0.4883	18.59	18.59	20.08	18.59	20.94	26,423	20.863	3.57%
2009-09-23	0	0.420	0.420	0.455	0.420	0.420	250,000	105,000	0.4200	17.95	17.95	19.44	17.95	17.95	5,851	17.946	1.20%
2009-09-22	0	0.415	0.415	0.435	0.410	0.420	523,750	215,248	0.4110	17.73	17.73	18.59	17.52	17.95	12,258	17.560	-5.68%
2009-09-21	0	0.440	0.430	0.480	-	-	0	0	-	18.80	18.37	20.51	-	-	0	-	0.00%
2009-09-18	0	0.440	0.435	0.455	0.440	0.445	200,000	88,500	0.4425	18.80	18.59	19.44	18.80	19.01	4,681	18.907	-4.35%
2009-09-17	0	0.460	0.450	0.460	0.450	0.460	240,000	109,100	0.4546	19.65	19.23	19.65	19.23	19.65	5,617	19.423	-1.08%
2009-09-16	0	0.465	0.435	0.465	-	-	0	0	-	19.87	18.59	19.87	-	-	0	-	0.00%
2009-09-15	0	0.465	0.420	0.465	-	-	0	0	-	19.87	17.95	19.87	-	-	0	-	0.00%
2009-09-14	0	0.465	0.450	0.465	0.450	0.475	31,000	14,470	0.4668	19.87	19.23	19.87	19.23	20.30	726	19.944	-2.11%
2009-09-11	0	0.475	0.465	0.480	0.455	0.475	307,000	143,345	0.4669	20.30	19.87	20.51	19.44	20.30	7,185	19.950	-1.04%
2009-09-10	0	0.480	0.460	0.480	0.470	0.485	351,000	166,230	0.4736	20.51	19.65	20.51	20.08	20.72	8,215	20.235	0.00%
2009-09-09	0	0.480	0.455	0.485	0.450	0.480	312,000	145,900	0.4676	20.51	19.44	20.72	19.23	20.51	7,302	19.981	1.05%
2009-09-08	0	0.475	0.475	0.480	0.475	0.490	570,000	275,550	0.4834	20.30	20.30	20.51	20.30	20.94	13,340	20.655	0.00%
2009-09-07	0	0.475	0.475	0.495	0.475	0.500	62,000	29,800	0.4806	20.30	20.30	21.15	20.30	21.36	1,451	20.537	1.06%
2009-09-04	0	0.470	0.470	0.500	0.470	0.475	140,000	65,210	0.4658	20.08	20.08	21.36	20.08	20.30	3,277	19.902	2.17%
2009-09-03	0	0.460	0.450	0.500	-	-	0	0	-	19.65	19.23	21.36	-	-	0	-	0.00%
2009-09-02	0	0.460	0.440	0.510	-	-	100,000	44,000	0.4400	19.65	18.80	21.79	-	-	2,340	18.800	0.00%
2009-09-01	0	0.460	0.430	0.510	-	-	0	0	-	19.65	18.37	21.79	-	-	0	-	0.00%
2009-08-31	0	0.460	0.435	0.510	-	-	0	0	-	19.65	18.59	21.79	-	-	0	-	0.00%
2009-08-28	0	0.460	0.460	0.500	0.460	0.460	100,000	46,000	0.4600	19.65	19.65	21.36	19.65	19.65	2,340	19.655	1.10%
2009-08-27	0	0.455	0.455	0.500	0.455	0.455	30,000	13,650	0.4550	19.44	19.44	21.36	19.44	19.44	702	19.441	-1.09%
2009-08-26	0	0.460	0.460	0.475	0.460	0.470	630,000	294,300	0.4671	19.65	19.65	20.30	19.65	20.08	14,745	19.960	1.10%
2009-08-25	0	0.455	0.455	0.470	-	-	0	0	-	19.44	19.44	20.08	-	-	0	-	1.11%
2009-08-24	0	0.450	0.435	0.475	0.450	0.470	430,000	195,370	0.4543	19.23	18.59	20.30	19.23	20.08	10,064	19.413	0.00%
2009-08-21	0	0.450	0.445	0.480	0.450	0.450	10,000	4,500	0.4500	19.23	19.01	20.51	19.23	19.23	234	19.227	-7.22%
2009-08-20	0	0.485	0.445	0.485	0.440	0.485	1,001,000	440,985	0.4405	20.72	19.01	20.72	18.80	20.72	23,428	18.823	8.99%
2009-08-19	0	0.445	0.445	0.480	-	-	0	0	-	19.01	19.01	20.51	-	-	0	-	1.14%
2009-08-18	0	0.440	0.440	0.470	0.440	0.440	187,000	82,280	0.4400	18.80	18.80	20.08	18.80	18.80	4,377	18.800	-2.22%
2009-08-17	0	0.450	0.450	0.465	0.435	0.465	590,000	267,500	0.4534	19.23	19.23	19.87	18.59	19.87	13,808	19.372	-9.09%
2009-08-14	0	0.495	0.475	0.495	0.470	0.495	105,000	49,400	0.4705	21.15	20.30	21.15	20.08	21.15	2,457	20.102	4.21%
2009-08-13	0	0.475	0.475	0.495	0.470	0.495	825,000	388,785	0.4713	20.30	20.30	21.15	20.08	21.15	19,308	20.136	-1.04%
2009-08-12	0	0.480	0.480	0.490	0.450	0.490	502,000	240,670	0.4794	20.51	20.51	20.94	19.23	20.94	11,749	20.485	-3.03%
2009-08-11	0	0.495	0.490	0.495	0.475	0.495	122,000	57,990	0.4753	21.15	20.94	21.15	20.30	21.15	2,855	20.310	4.21%
2009-08-10	0	0.475	0.475	0.500	0.470	0.475	201,000	94,725	0.4713	20.30	20.30	21.36	20.08	20.30	4,704	20.136	0.00%
2009-08-07	0	0.475	0.475	0.485	0.465	0.480	746,000	354,450	0.4751	20.30	20.30	20.72	19.87	20.51	17,459	20.301	-1.04%
2009-08-06	0	0.480	0.475	0.490	0.470	0.485	396,000	189,630	0.4789	20.51	20.30	20.94	20.08	20.72	9,268	20.461	2.13%
2009-08-05	0	0.470	0.470	0.485	0.460	0.485	717,000	343,460	0.4790	20.08	20.08	20.72	19.65	20.72	16,781	20.467	-1.05%
2009-08-04	0	0.475	0.465	0.475	0.465	0.520	1,111,000	542,325	0.4881	20.30	19.87	20.30	19.87	22.22	26,002	20.857	-6.86%
2009-08-03	0	0.510	0.485	0.510	0.490	0.510	480,000	241,200	0.5025	21.79	20.72	21.79	20.94	21.79	11,234	21.471	2.00%
2009-07-31	0	0.500	0.495	0.510	0.470	0.520	2,088,000	1,034,755	0.4956	21.36	21.15	21.79	20.08	22.22	48,868	21.175	6.38%
2009-07-30	0	0.470	0.440	0.470	0.440	0.475	246,000	110,140	0.4477	20.08	18.80	20.08	18.80	20.30	5,757	19.130	6.82%
2009-07-29	0	0.440	0.430	0.470	0.440	0.470	470,000	212,750	0.4527	18.80	18.37	20.08	18.80	20.08	11,000	19.341	-3.30%
2009-07-28	0	0.455	0.455	0.475	0.455	0.460	890,000	406,900	0.4572	19.44	19.44	20.30	19.44	19.65	20,830	19.535	0.00%
2009-07-27	0	0.455	0.440	0.455	0.405	0.460	2,016,000	896,380	0.4446	19.44	18.80	19.44	17.30	19.65	47,183	18.998	3.41%
2009-07-24	0	0.440	0.435	0.450	0.430	0.450	656,000	290,170	0.4423	18.80	18.59	19.23	18.37	19.23	15,353	18.900	-4.35%
2009-07-23	0	0.460	0.450	0.460	0.440	0.460	641,000	286,260	0.4466	19.65	19.23	19.65	18.80	19.65	15,002	19.081	4.55%
2009-07-22	0	0.440	0.435	0.475	0.440	0.440	100,000	44,000	0.4400	18.80	18.59	20.30	18.80	18.80	2,340	18.800	0.00%
2009-07-21	0	0.440	0.440	0.465	0.430	0.440	202,000	87,380	0.4326	18.80	18.80	19.87	18.37	18.80	4,728	18.483	2.33%
2009-07-20	0	0.430	0.430	0.475	0.415	0.415	2,000	830	0.4150	18.37	18.37	20.30	17.73	17.73	47	17.732	-4.44%
2009-07-17	0	0.450	0.450	0.465	0.450	0.465	295,000	131,975	0.4474	19.23	19.23	19.87	19.23	19.87	6,904	19.115	0.00%
2009-07-16	0	0.450	0.450	0.460	0.445	0.470	188,000	85,100	0.4527	19.23	19.23	19.65	19.01	20.08	4,400	19.341	-1.10%
2009-07-15	0	0.455	0.440	0.475	-	-	0	0	-	19.44	18.80	20.30	-	-	0	-	0.00%
2009-07-14	0	0.455	0.450	0.465	0.455	0.455	1,000	455	0.4550	19.44	19.23	19.87	19.44	19.44	23	19.441	1.11%
2009-07-13	0	0.450	0.450	0.495	0.420	0.450	132,000	59,220	0.4486	19.23	19.23	21.15	17.95	19.23	3,089	19.169	-4.26%
2009-07-10	0	0.470	0.455	0.470	0.470	0.480	102,000	48,940	0.4798	20.08	19.44	20.08	20.08	20.51	2,387	20.501	-2.08%
2009-07-09	0	0.480	0.465	0.480	0.460	0.500	111,000	51,475	0.4637	20.51	19.87	20.51	19.65	21.36	2,598	19.814	4.35%
2009-07-08	0	0.460	0.455	0.480	0.425	0.465	248,000	109,540	0.4417	19.65	19.44	20.51	18.16	19.87	5,804	18.872	-2.13%
2009-07-07	0	0.470	0.455	0.500	0.450	0.470	160,000	74,000	0.4625	20.08	19.44	21.36	19.23	20.08	3,745	19.761	0.00%
2009-07-06	0	0.470	0.470	0.500	0.440	0.440	65,000	28,750	0.4423	20.08	20.08	21.36	18.80	18.80	1,521	18.899	1.08%
2009-07-03	0	0.465	0.440	0.465	-	-	0	0	-	19.87	18.80	19.87	-	-	0	-	0.00%
2009-07-02	0	0.465	0.465	0.490	0.465	0.465	50,000	23,250	0.4650	19.87	19.87	20.94	19.87	19.87	1,170	19.868	-2.11%
2009-06-30	0	0.475	0.470	0.500	0.470	0.475	246,000	116,120	0.4720	20.30	20.08	21.36	20.08	20.30	5,757	20.169	0.00%
2009-06-29	0	0.475	0.470	0.500	0.460	0.480	348,000	164,595	0.4730	20.30	20.08	21.36	19.65	20.51	8,145	20.209	-1.04%
2009-06-26	0	0.480	0.465	0.480	0.455	0.480	213,000	99,390	0.4666	20.51	19.87	20.51	19.44	20.51	4,985	19.937	0.00%
2009-06-25	0	0.480	0.470	0.480	0.480	0.480	219,000	105,120	0.4800	20.51	20.08	20.51	20.51	20.51	5,126	20.509	-2.04%
2009-06-24	0	0.490	0.465	0.490	0.435	0.490	171,000	78,150	0.4570	20.94	19.87	20.94	18.59	20.94	4,002	19.527	1.03%
2009-06-23	0	0.485	0.455	0.485	-	-	0	0	-	20.72	19.44	20.72	-	-	0	-	0.00%
2009-06-22	0	0.485	0.485	0.500	0.485	0.485	40,000	19,400	0.4850	20.72	20.72	21.36	20.72	20.72	936	20.723	-1.02%
2009-06-19	0	0.490	0.485	0.500	0.465	0.490	422,000	204,220	0.4839	20.94	20.72	21.36	19.87	20.94	9,877	20.677	2.08%
2009-06-18	0	0.480	0.465	0.480	0.455	0.490	1,010,000	469,760	0.4651	20.51	19.87	20.51	19.44	20.94	23,638	19.873	0.00%
2009-06-17	0	0.480	0.480	0.490	0.480	0.500	1,314,000	646,665	0.4921	20.51	20.51	20.94	20.51	21.36	30,753	21.028	-3.03%
2009-06-16	0	0.495	0.460	0.495	0.460	0.495	12,000	5,595	0.4663	21.15	19.65	21.15	19.65	21.15	281	19.922	1.02%
2009-06-15	0	0.490	0.480	0.495	0.450	0.520	4,384,000	2,106,300	0.4805	20.94	20.51	21.15	19.23	22.22	102,604	20.528	-5.77%
2009-06-12	0	0.520	0.510	0.530	0.510	0.520	220,000	114,200	0.5191	22.22	21.79	22.65	21.79	22.22	5,149	22.179	0.00%
2009-06-11	0	0.520	0.510	0.540	0.500	0.540	417,000	219,440	0.5262	22.22	21.79	23.07	21.36	23.07	9,760	22.485	-3.70%
2009-06-10	0	0.540	0.530	0.550	0.520	0.540	1,265,000	670,200	0.5298	23.07	22.65	23.50	22.22	23.07	29,606	22.637	0.00%
2009-06-09	0	0.540	0.540	0.550	0.540	0.570	1,513,000	826,380	0.5462	23.07	23.07	23.50	23.07	24.35	35,410	23.337	-5.26%
2009-06-08	0	0.570	0.570	0.580	0.560	0.580	942,000	537,560	0.5707	24.35	24.35	24.78	23.93	24.78	22,047	24.383	0.00%
2009-06-05	0	0.570	0.570	0.580	0.570	0.590	1,766,000	1,027,480	0.5818	24.35	24.35	24.78	24.35	25.21	41,332	24.859	3.64%
2009-06-04	0	0.550	0.550	0.580	0.540	0.580	3,070,000	1,708,000	0.5564	23.50	23.50	24.78	23.07	24.78	71,851	23.772	-3.51%
2009-06-03	0	0.570	0.570	0.580	0.460	0.580	6,830,000	3,702,550	0.5421	24.35	24.35	24.78	19.65	24.78	159,850	23.163	23.91%
2009-06-02	0	0.460	0.450	0.460	0.415	0.460	3,363,000	1,468,120	0.4366	19.65	19.23	19.65	17.73	19.65	78,708	18.653	10.84%
2009-06-01	0	0.415	0.415	0.430	0.370	0.420	3,122,000	1,254,860	0.4019	17.73	17.73	18.37	15.81	17.95	73,068	17.174	12.16%
2009-05-29	0	0.370	0.360	0.370	0.370	0.390	1,183,000	445,310	0.3764	15.81	15.38	15.81	15.81	16.66	27,687	16.084	-5.13%
2009-05-27	0	0.390	0.390	0.405	0.370	0.415	868,000	333,720	0.3845	16.66	16.66	17.30	15.81	17.73	20,315	16.427	5.41%
2009-05-26	0	0.370	0.370	0.375	0.355	0.370	357,000	130,220	0.3648	15.81	15.81	16.02	15.17	15.81	8,355	15.585	0.00%
2009-05-25	0	0.370	0.360	0.375	0.350	0.370	282,000	103,000	0.3652	15.81	15.38	16.02	14.95	15.81	6,600	15.606	2.78%
2009-05-22	0	0.360	0.355	0.370	0.355	0.375	422,000	153,210	0.3631	15.38	15.17	15.81	15.17	16.02	9,877	15.513	-7.69%
2009-05-21	0	0.390	0.390	0.395	0.380	0.395	614,000	235,240	0.3831	16.66	16.66	16.88	16.24	16.88	14,370	16.370	5.41%
2009-05-20	0	0.370	0.365	0.370	0.335	0.380	1,295,000	483,195	0.3731	15.81	15.60	15.81	14.31	16.24	30,308	15.943	5.71%
2009-05-19	0	0.350	0.345	0.365	0.350	0.375	553,000	198,630	0.3592	14.95	14.74	15.60	14.95	16.02	12,942	15.347	-5.41%
2009-05-18	0	0.370	0.370	0.375	0.340	0.375	411,000	149,025	0.3626	15.81	15.81	16.02	14.53	16.02	9,619	15.493	4.23%
2009-05-15	0	0.355	0.345	0.355	0.345	0.355	605,000	213,025	0.3521	15.17	14.74	15.17	14.74	15.17	14,160	15.045	1.43%
2009-05-14	0	0.350	0.350	0.375	0.350	0.375	280,000	102,100	0.3646	14.95	14.95	16.02	14.95	16.02	6,553	15.580	-5.41%
2009-05-13	0	0.370	0.355	0.380	0.355	0.380	259,000	95,890	0.3702	15.81	15.17	16.24	15.17	16.24	6,062	15.819	-1.33%
2009-05-12	0	0.375	0.360	0.375	0.340	0.380	1,693,000	617,795	0.3649	16.02	15.38	16.02	14.53	16.24	39,623	15.592	4.17%
2009-05-11	0	0.360	0.360	0.370	0.340	0.380	3,172,000	1,163,400	0.3668	15.38	15.38	15.81	14.53	16.24	74,238	15.671	4.35%
2009-05-08	0	0.345	0.315	0.345	0.310	0.345	2,351,000	777,220	0.3306	14.74	13.46	14.74	13.25	14.74	55,023	14.125	15.00%
2009-05-07	0	0.300	0.295	0.300	0.290	0.320	1,365,000	404,680	0.2965	12.82	12.60	12.82	12.39	13.67	31,947	12.667	-6.25%
2009-05-06	0	0.320	0.320	0.325	0.290	0.335	3,282,000	1,033,135	0.3148	13.67	13.67	13.89	12.39	14.31	76,812	13.450	10.34%
2009-05-05	0	0.290	0.285	0.290	0.270	0.290	707,000	200,900	0.2842	12.39	12.18	12.39	11.54	12.39	16,547	12.141	7.41%
2009-05-04	0	0.270	0.260	0.270	0.250	0.270	688,000	181,380	0.2636	11.54	11.11	11.54	10.68	11.54	16,102	11.264	12.50%
2009-04-30	0	0.240	0.236	0.250	0.232	0.250	560,000	133,377	0.2382	10.25	10.08	10.68	9.913	10.68	13,106	10.177	-4.00%
2009-04-29	0	0.250	0.231	0.250	0.236	0.250	51,000	12,050	0.2363	10.68	9.870	10.68	10.08	10.68	1,194	10.095	5.93%
2009-04-28	0	0.236	0.227	0.245	0.222	0.250	358,000	84,241	0.2353	10.08	9.699	10.47	9.485	10.68	8,379	10.054	-1.67%
2009-04-27	0	0.240	0.235	0.240	0.240	0.270	227,000	55,620	0.2450	10.25	10.04	10.25	10.25	11.54	5,313	10.469	-11.11%
2009-04-24	0	0.270	0.260	0.275	0.255	0.280	1,044,000	275,590	0.2640	11.54	11.11	11.75	10.90	11.96	24,434	11.279	8.00%
2009-04-23	0	0.250	0.250	0.255	0.235	0.245	236,000	56,820	0.2408	10.68	10.68	10.90	10.04	10.47	5,523	10.287	2.04%
2009-04-22	0	0.245	0.245	0.260	0.245	0.255	70,000	17,450	0.2493	10.47	10.47	11.11	10.47	10.90	1,638	10.651	-2.00%
2009-04-21	0	0.250	0.246	0.265	0.250	0.250	100,000	25,000	0.2500	10.68	10.51	11.32	10.68	10.68	2,340	10.682	-7.41%
2009-04-20	0	0.270	0.245	0.270	0.240	0.275	13,000	3,275	0.2519	11.54	10.47	11.54	10.25	11.75	304	10.764	1.89%
2009-04-17	0	0.265	0.265	0.280	0.265	0.280	90,000	25,050	0.2783	11.32	11.32	11.96	11.32	11.96	2,106	11.892	1.92%
2009-04-16	0	0.260	0.248	0.275	0.260	0.260	300,000	78,000	0.2600	11.11	10.60	11.75	11.11	11.11	7,021	11.109	-5.45%
2009-04-15	0	0.275	0.243	0.275	0.250	0.280	64,000	17,015	0.2659	11.75	10.38	11.75	10.68	11.96	1,498	11.359	5.77%
2009-04-14	0	0.260	0.250	0.260	0.240	0.280	71,000	17,320	0.2439	11.11	10.68	11.11	10.25	11.96	1,662	10.423	9.24%
2009-04-09	0	0.238	0.230	0.275	-	-	0	0	-	10.17	9.827	11.75	-	-	0	-	0.00%
2009-04-08	0	0.238	0.228	0.238	-	-	0	0	-	10.17	9.742	10.17	-	-	0	-	0.00%
2009-04-07	0	0.238	0.238	0.260	0.238	0.260	49,000	11,816	0.2411	10.17	10.17	11.11	10.17	11.11	1,147	10.303	0.00%
2009-04-06	0	0.238	0.238	0.255	0.238	0.270	75,000	18,990	0.2532	10.17	10.17	10.90	10.17	11.54	1,755	10.819	-6.67%
2009-04-03	0	0.255	0.250	0.260	0.255	0.260	300,000	77,000	0.2567	10.90	10.68	11.11	10.90	11.11	7,021	10.967	0.00%
2009-04-02	0	0.255	0.250	0.255	0.240	0.255	122,000	30,365	0.2489	10.90	10.68	10.90	10.25	10.90	2,855	10.635	9.91%
2009-04-01	0	0.232	0.232	0.238	0.224	0.232	102,000	23,424	0.2296	9.913	9.913	10.17	9.571	9.913	2,387	9.8122	-3.33%
2009-03-31	0	0.240	0.224	0.240	0.222	0.240	75,000	17,100	0.2280	10.25	9.571	10.25	9.485	10.25	1,755	9.7419	2.13%
2009-03-30	0	0.235	0.232	0.246	0.235	0.235	5,000	1,175	0.2350	10.04	9.913	10.51	10.04	10.04	117	10.041	-5.24%
2009-03-27	0	0.248	0.232	0.248	0.230	0.248	60,000	13,867	0.2311	10.60	9.913	10.60	9.827	10.60	1,404	9.8750	5.53%
2009-03-26	0	0.235	0.229	0.235	0.225	0.240	115,000	26,485	0.2303	10.04	9.785	10.04	9.614	10.25	2,691	9.8403	-2.08%
2009-03-25	0	0.240	0.223	0.240	-	-	0	0	-	10.25	9.528	10.25	-	-	0	-	-3.61%
2009-03-24	0	0.249	0.222	0.249	0.249	0.249	10,000	2,490	0.2490	10.64	9.485	10.64	10.64	10.64	234	10.639	4.18%
2009-03-23	0	0.239	0.224	0.239	0.239	0.239	1,000	239	0.2390	10.21	9.571	10.21	10.21	10.21	23	10.212	1.70%
2009-03-20	0	0.235	0.224	0.235	-	-	0	0	-	10.04	9.571	10.04	-	-	0	-	-1.67%
2009-03-19	0	0.239	0.222	0.239	0.239	0.239	50,000	11,950	0.2390	10.21	9.485	10.21	10.21	10.21	1,170	10.212	0.42%
2009-03-18	0	0.238	0.224	0.238	0.230	0.239	111,000	26,168	0.2357	10.17	9.571	10.17	9.827	10.21	2,598	10.073	4.39%
2009-03-17	0	0.228	0.226	0.270	-	-	0	0	-	9.742	9.656	11.54	-	-	0	-	0.00%
2009-03-16	0	0.228	0.228	0.265	-	-	0	0	-	9.742	9.742	11.32	-	-	0	-	0.00%
2009-03-13	0	0.228	0.228	0.248	0.228	0.234	59,000	13,752	0.2331	9.742	9.742	10.60	9.742	9.998	1,381	9.9591	-0.44%
2009-03-12	0	0.229	0.229	0.260	0.222	0.270	259,000	61,124	0.2360	9.785	9.785	11.11	9.485	11.54	6,062	10.084	0.00%
2009-03-11	0	0.229	0.228	0.234	0.229	0.229	92,000	21,068	0.2290	9.785	9.742	9.998	9.785	9.785	2,153	9.7846	-4.58%
2009-03-10	0	0.240	0.220	0.240	0.240	0.240	10,000	2,400	0.2400	10.25	9.400	10.25	10.25	10.25	234	10.255	3.00%
2009-03-09	0	0.233	0.220	0.250	-	-	0	0	-	9.955	9.400	10.68	-	-	0	-	0.00%
2009-03-06	0	0.233	0.220	0.233	0.211	0.233	26,600	5,712	0.2147	9.955	9.400	9.955	9.015	9.955	623	9.1752	1.30%
2009-03-05	0	0.230	0.226	0.237	0.222	0.235	462,370	105,712	0.2286	9.827	9.656	10.13	9.485	10.04	10,821	9.7688	-2.95%
2009-03-04	0	0.237	0.220	0.238	0.237	0.237	118,000	27,966	0.2370	10.13	9.400	10.17	10.13	10.13	2,762	10.126	-0.84%
2009-03-03	1	-	-	-	-	-	0	0	-	10.21	-	-	-	-	0	-	0.00%
2009-03-02	0	0.239	0.213	0.239	-	-	0	0	-	10.21	9.101	10.21	-	-	0	-	-2.45%
2009-02-27	0	0.245	0.220	0.245	-	-	0	0	-	10.47	9.400	10.47	-	-	0	-	0.00%
2009-02-26	0	0.245	0.245	0.260	0.223	0.223	124,000	27,652	0.2230	10.47	10.47	11.11	9.528	9.528	2,902	9.5282	9.87%
2009-02-25	0	0.223	0.223	0.249	0.223	0.249	152,000	35,022	0.2304	9.528	9.528	10.64	9.528	10.64	3,557	9.8447	-3.46%
2009-02-24	0	0.231	0.231	0.246	0.231	0.231	10,000	2,310	0.2310	9.870	9.870	10.51	9.870	9.870	234	9.8700	-7.60%
2009-02-23	0	0.250	0.233	0.250	0.245	0.250	52,000	12,795	0.2461	10.68	9.955	10.68	10.47	10.68	1,217	10.513	0.40%
2009-02-20	0	0.249	0.231	0.249	0.231	0.255	56,000	13,044	0.2329	10.64	9.870	10.64	9.870	10.90	1,311	9.9524	-0.40%
2009-02-19	0	0.250	0.230	0.250	0.235	0.250	201,000	47,250	0.2351	10.68	9.827	10.68	10.04	10.68	4,704	10.044	2.04%
2009-02-18	0	0.245	0.229	0.245	0.227	0.245	113,000	25,973	0.2298	10.47	9.785	10.47	9.699	10.47	2,645	9.8209	4.70%
2009-02-17	0	0.234	0.231	0.241	0.234	0.235	200,000	46,900	0.2345	9.998	9.870	10.30	9.998	10.04	4,681	10.020	-4.49%
2009-02-16	0	0.245	0.245	0.249	0.239	0.249	94,000	23,332	0.2482	10.47	10.47	10.64	10.21	10.64	2,200	10.606	-0.81%
2009-02-13	0	0.247	0.245	0.248	0.235	0.247	912,000	220,712	0.2420	10.55	10.47	10.60	10.04	10.55	21,345	10.340	-5.00%
2009-02-12	0	0.260	0.240	0.260	0.240	0.260	254,000	61,932	0.2438	11.11	10.25	11.11	10.25	11.11	5,945	10.418	0.00%
2009-02-11	0	0.260	0.242	0.260	-	-	0	0	-	11.11	10.34	11.11	-	-	0	-	-1.89%
2009-02-10	0	0.265	0.255	0.265	0.250	0.265	200,000	52,025	0.2601	11.32	10.90	11.32	10.68	11.32	4,681	11.114	0.00%
2009-02-09	0	0.265	0.241	0.265	-	-	0	0	-	11.32	10.30	11.32	-	-	0	-	0.00%
2009-02-06	0	0.265	0.255	0.265	-	-	0	0	-	11.32	10.90	11.32	-	-	0	-	0.00%
2009-02-05	0	0.265	0.246	0.265	0.250	0.265	761,000	194,210	0.2552	11.32	10.51	11.32	10.68	11.32	17,811	10.904	1.92%
2009-02-04	0	0.260	0.243	0.265	-	-	0	0	-	11.11	10.38	11.32	-	-	0	-	0.00%
2009-02-03	0	0.260	0.241	0.260	0.250	0.265	283,000	72,550	0.2564	11.11	10.30	11.11	10.68	11.32	6,623	10.954	-1.89%
2009-02-02	0	0.265	0.255	0.285	0.255	0.265	550,000	142,150	0.2585	11.32	10.90	12.18	10.90	11.32	12,872	11.043	-11.67%
2009-01-30	0	0.300	0.265	0.300	-	-	0	0	-	12.82	11.32	12.82	-	-	0	-	0.00%
2009-01-29	0	0.300	0.260	0.300	0.280	0.300	101,000	28,300	0.2802	12.82	11.11	12.82	11.96	12.82	2,364	11.972	1.69%
2009-01-23	0	0.295	0.270	0.295	-	-	0	0	-	12.60	11.54	12.60	-	-	0	-	-1.67%
2009-01-22	0	0.300	0.275	0.320	-	-	0	0	-	12.82	11.75	13.67	-	-	0	-	0.00%
2009-01-21	0	0.300	0.270	0.300	0.270	0.300	102,000	27,600	0.2706	12.82	11.54	12.82	11.54	12.82	2,387	11.562	-4.76%
2009-01-20	0	0.315	0.275	0.315	-	-	0	0	-	13.46	11.75	13.46	-	-	0	-	0.00%
2009-01-19	0	0.315	0.280	0.315	-	-	900,000	270,000	0.3000	13.46	11.96	13.46	-	-	21,064	12.818	0.00%
2009-01-16	0	0.315	0.270	0.315	0.310	0.315	38,000	11,955	0.3146	13.46	11.54	13.46	13.25	13.46	889	13.442	1.61%
2009-01-15	0	0.310	0.270	0.310	-	-	0	0	-	13.25	11.54	13.25	-	-	0	-	-1.59%
2009-01-14	0	0.315	0.260	0.315	0.320	0.330	31,000	10,030	0.3235	13.46	11.11	13.46	13.67	14.10	726	13.824	1.61%
2009-01-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-09	0	0.310	0.295	0.310	0.300	0.315	252,000	77,120	0.3060	13.25	12.60	13.25	12.82	13.46	5,898	13.076	0.00%
2009-01-08	0	0.310	0.295	0.310	0.290	0.315	377,000	112,525	0.2985	13.25	12.60	13.25	12.39	13.46	8,823	12.753	-3.12%
2009-01-07	0	0.320	0.320	0.330	0.300	0.340	1,300,000	425,050	0.3270	13.67	13.67	14.10	12.82	14.53	30,425	13.970	0.00%
2009-01-06	0	0.320	0.320	0.335	0.300	0.370	1,930,000	638,530	0.3308	13.67	13.67	14.31	12.82	15.81	45,170	14.136	4.92%
2009-01-05	1	-	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2009-01-02	1	-	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2008-12-31	1	-	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2008-12-30	1	-	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2008-12-29	1	-	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2008-12-24	1	-	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2008-12-23	1	-	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2008-12-22	0	0.305	0.280	0.305	0.275	0.305	101,000	28,205	0.2793	13.03	11.96	13.03	11.75	13.03	2,364	11.932	1.67%
2008-12-19	0	0.300	0.300	0.320	0.290	0.360	1,897,000	573,395	0.3023	12.82	12.82	13.67	12.39	15.38	44,398	12.915	3.45%
2008-12-18	0	0.290	0.270	0.290	0.285	0.290	250,000	72,300	0.2892	12.39	11.54	12.39	12.18	12.39	5,851	12.357	3.57%
2008-12-17	0	0.280	0.255	0.280	0.255	0.280	31,000	8,555	0.2760	11.96	10.90	11.96	10.90	11.96	726	11.791	1.82%
2008-12-16	0	0.275	0.255	0.275	-	-	0	0	-	11.75	10.90	11.75	-	-	0	-	-1.79%
2008-12-15	0	0.280	0.255	0.280	0.255	0.280	220,000	57,850	0.2630	11.96	10.90	11.96	10.90	11.96	5,149	11.235	-3.45%
2008-12-12	0	0.290	0.255	0.295	-	-	0	0	-	12.39	10.90	12.60	-	-	0	-	0.00%
2008-12-11	0	0.290	0.275	0.290	0.265	0.290	1,391,000	382,135	0.2747	12.39	11.75	12.39	11.32	12.39	32,555	11.738	7.41%
2008-12-10	0	0.270	0.260	0.270	0.240	0.270	206,000	55,380	0.2688	11.54	11.11	11.54	10.25	11.54	4,821	11.487	0.00%
2008-12-09	0	0.270	0.250	0.295	0.250	0.270	160,000	41,650	0.2603	11.54	10.68	12.60	10.68	11.54	3,745	11.122	-1.82%
2008-12-08	0	0.275	0.249	0.275	0.238	0.275	360,000	87,780	0.2438	11.75	10.64	11.75	10.17	11.75	8,425	10.418	15.06%
2008-12-05	0	0.239	0.220	0.239	0.220	0.239	197,000	45,255	0.2297	10.21	9.400	10.21	9.400	10.21	4,611	9.8154	3.91%
2008-12-04	0	0.230	0.205	0.235	-	-	0	0	-	9.827	8.759	10.04	-	-	0	-	0.00%
2008-12-03	0	0.230	0.214	0.230	-	-	0	0	-	9.827	9.144	9.827	-	-	0	-	0.00%
2008-12-02	0	0.230	0.206	0.234	-	-	0	0	-	9.827	8.802	9.998	-	-	0	-	0.00%
2008-12-01	0	0.230	0.218	0.230	0.230	0.250	316,000	73,600	0.2329	9.827	9.315	9.827	9.827	10.68	7,396	9.9517	-3.77%
2008-11-28	0	0.239	0.220	0.239	0.230	0.239	60,000	14,250	0.2375	10.21	9.400	10.21	9.827	10.21	1,404	10.148	8.64%
2008-11-27	0	0.220	0.202	0.220	0.220	0.240	357,000	78,850	0.2209	9.400	8.631	9.400	9.400	10.25	8,355	9.4371	0.00%
2008-11-26	0	0.220	0.220	0.265	0.220	0.240	200,000	45,040	0.2252	9.400	9.400	11.32	9.400	10.25	4,681	9.6222	-8.33%
2008-11-25	0	0.240	0.230	0.240	0.255	0.255	16,000	4,080	0.2550	10.25	9.827	10.25	10.90	10.90	374	10.896	0.42%
2008-11-24	0	0.239	0.230	0.239	0.220	0.240	206,000	47,040	0.2283	10.21	9.827	10.21	9.400	10.25	4,821	9.7568	-0.42%
2008-11-21	0	0.240	0.233	0.240	0.290	0.290	6,000	1,740	0.2900	10.25	9.955	10.25	12.39	12.39	140	12.391	-9.43%
2008-11-20	0	0.265	0.217	0.265	-	-	0	0	-	11.32	9.272	11.32	-	-	0	-	-8.62%
2008-11-19	0	0.290	0.230	0.290	-	-	0	0	-	12.39	9.827	12.39	-	-	0	-	0.00%
2008-11-18	0	0.290	0.238	0.290	0.300	0.300	110,000	33,000	0.3000	12.39	10.17	12.39	12.82	12.82	2,574	12.818	7.41%
2008-11-17	0	0.270	0.228	0.300	-	-	0	0	-	11.54	9.742	12.82	-	-	0	-	0.00%
2008-11-14	0	0.270	0.220	0.270	0.270	0.300	150,000	41,700	0.2780	11.54	9.400	11.54	11.54	12.82	3,511	11.878	0.00%
2008-11-13	0	0.270	0.240	0.280	0.250	0.290	120,000	32,865	0.2739	11.54	10.25	11.96	10.68	12.39	2,808	11.702	-3.57%
2008-11-12	0	0.280	0.245	0.280	0.245	0.280	62,000	15,715	0.2535	11.96	10.47	11.96	10.47	11.96	1,451	10.830	-3.45%
2008-11-11	0	0.290	0.265	0.290	0.275	0.295	284,000	80,680	0.2841	12.39	11.32	12.39	11.75	12.60	6,647	12.138	3.57%
2008-11-10	0	0.280	0.250	0.285	0.270	0.290	344,000	95,070	0.2764	11.96	10.68	12.18	11.54	12.39	8,051	11.808	12.00%
2008-11-07	0	0.250	0.245	0.250	0.220	0.250	225,000	53,098	0.2360	10.68	10.47	10.68	9.400	10.68	5,266	10.083	4.17%
2008-11-06	0	0.240	0.216	0.240	0.225	0.240	30,000	6,780	0.2260	10.25	9.229	10.25	9.614	10.25	702	9.6564	-2.44%
2008-11-05	0	0.246	0.221	0.260	0.221	0.280	282,000	71,905	0.2550	10.51	9.443	11.11	9.443	11.96	6,600	10.895	0.00%
2008-11-04	0	0.246	0.207	0.246	0.246	0.246	100,000	24,600	0.2460	10.51	8.845	10.51	10.51	10.51	2,340	10.511	0.00%
2008-11-03	0	0.246	0.201	0.248	0.240	0.248	448,000	110,210	0.2460	10.51	8.588	10.60	10.25	10.60	10,485	10.511	2.93%
2008-10-31	0	0.239	0.219	0.239	0.202	0.248	391,000	93,638	0.2395	10.21	9.357	10.21	8.631	10.60	9,151	10.233	-2.85%
2008-10-30	0	0.246	0.240	0.246	0.201	0.246	737,000	174,237	0.2364	10.51	10.25	10.51	8.588	10.51	17,249	10.101	6.96%
2008-10-29	0	0.230	0.220	0.230	0.240	0.250	340,000	83,950	0.2469	9.827	9.400	9.827	10.25	10.68	7,957	10.550	15.00%
2008-10-28	0	0.200	0.180	0.200	0.180	0.250	341,000	70,268	0.2061	8.545	7.691	8.545	7.691	10.68	7,981	8.8046	8.70%
2008-10-27	0	0.184	0.101	0.185	0.168	0.192	31,000	5,732	0.1849	7.862	4.315	7.905	7.178	8.204	726	7.9004	-11.11%
2008-10-24	0	0.207	0.193	0.210	0.193	0.210	103,000	21,189	0.2057	8.845	8.246	8.973	8.246	8.973	2,411	8.7898	-15.51%
2008-10-23	0	0.245	0.211	0.245	-	-	0	0	-	10.47	9.015	10.47	-	-	0	-	-3.92%
2008-10-22	0	0.255	0.245	0.250	0.250	0.255	827,000	208,185	0.2517	10.90	10.47	10.68	10.68	10.90	19,355	10.756	-20.31%
2008-10-21	0	0.320	0.260	0.320	0.260	0.320	31,000	8,120	0.2619	13.67	11.11	13.67	11.11	13.67	726	11.192	0.00%
2008-10-20	0	0.320	0.290	0.320	0.255	0.330	15,000	4,700	0.3133	13.67	12.39	13.67	10.90	14.10	351	13.388	12.28%
2008-10-17	0	0.285	0.250	0.285	0.231	0.295	72,000	20,477	0.2844	12.18	10.68	12.18	9.870	12.60	1,685	12.152	9.62%
2008-10-16	0	0.260	0.255	0.275	0.250	0.285	216,000	56,805	0.2630	11.11	10.90	11.75	10.68	12.18	5,055	11.237	-21.21%
2008-10-15	0	0.330	0.290	0.330	0.300	0.330	70,000	21,120	0.3017	14.10	12.39	14.10	12.82	14.10	1,638	12.891	-9.59%
2008-10-14	0	0.365	0.320	0.365	0.380	0.380	1,000	380	0.3800	15.60	13.67	15.60	16.24	16.24	23	16.236	-1.35%
2008-10-13	0	0.370	0.370	0.380	0.290	0.380	203,000	68,810	0.3390	15.81	15.81	16.24	12.39	16.24	4,751	14.483	-11.90%
2008-10-10	0	0.420	0.250	0.420	-	-	0	0	-	17.95	10.68	17.95	-	-	0	-	-2.33%
2008-10-09	0	0.430	0.330	0.430	0.450	0.450	5,000	2,235	0.4470	18.37	14.10	18.37	19.23	19.23	117	19.099	7.50%
2008-10-08	0	0.400	0.345	0.400	-	-	0	0	-	17.09	14.74	17.09	-	-	0	-	-9.09%
2008-10-06	0	0.440	0.410	0.440	0.410	0.450	162,000	67,030	0.4138	18.80	17.52	18.80	17.52	19.23	3,791	17.679	2.33%
2008-10-03	0	0.430	0.370	0.430	0.435	0.440	2,000	875	0.4375	18.37	15.81	18.37	18.59	18.80	47	18.693	4.88%
2008-10-02	0	0.410	0.410	0.450	0.410	0.460	8,000	3,575	0.4469	17.52	17.52	19.23	17.52	19.65	187	19.094	-7.87%
2008-09-30	0	0.445	0.430	0.445	0.420	0.445	88,000	37,095	0.4215	19.01	18.37	19.01	17.95	19.01	2,060	18.011	0.00%
2008-09-29	0	0.445	0.370	0.450	0.410	0.490	852,000	396,590	0.4655	19.01	15.81	19.23	17.52	20.94	19,940	19.889	-3.26%
2008-09-26	0	0.460	0.430	0.460	0.415	0.490	5,651,000	2,746,020	0.4859	19.65	18.37	19.65	17.73	20.94	132,257	20.763	0.00%
2008-09-25	0	0.460	0.415	0.460	0.410	0.480	65,000	27,960	0.4302	19.65	17.73	19.65	17.52	20.51	1,521	18.379	1.10%
2008-09-24	1	-	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	0.00%
2008-09-23	1	-	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	0.00%
2008-09-22	0	0.455	0.425	0.455	0.400	0.460	229,000	98,850	0.4317	19.44	18.16	19.44	17.09	19.65	5,360	18.444	-1.09%
2008-09-19	0	0.460	0.405	0.460	0.405	0.480	101,000	43,160	0.4273	19.65	17.30	19.65	17.30	20.51	2,364	18.259	15.00%
2008-09-18	0	0.400	0.330	0.400	0.330	0.400	312,000	114,305	0.3664	17.09	14.10	17.09	14.10	17.09	7,302	15.654	-6.98%
2008-09-17	0	0.430	0.370	0.430	0.400	0.500	627,000	267,260	0.4263	18.37	15.81	18.37	17.09	21.36	14,674	18.213	4.88%
2008-09-16	0	0.410	0.375	0.400	0.310	0.455	344,000	129,000	0.3750	17.52	16.02	17.09	13.25	19.44	8,051	16.023	-10.87%
2008-09-12	0	0.460	0.410	0.460	0.410	0.460	147,000	61,745	0.4200	19.65	17.52	19.65	17.52	19.65	3,440	17.947	0.00%
2008-09-11	0	0.460	0.410	0.460	0.410	0.495	61,000	25,860	0.4239	19.65	17.52	19.65	17.52	21.15	1,428	18.114	2.22%
2008-09-10	0	0.450	0.425	0.495	0.450	0.450	70,000	31,500	0.4500	19.23	18.16	21.15	19.23	19.23	1,638	19.227	0.00%
2008-09-09	0	0.450	0.450	0.495	0.450	0.450	24,576	11,048	0.4495	19.23	19.23	21.15	19.23	19.23	575	19.208	-10.00%
2008-09-08	0	0.500	0.455	0.500	-	-	0	0	-	21.36	19.44	21.36	-	-	0	-	-1.96%
2008-09-05	0	0.510	0.445	0.510	0.450	0.510	98,000	46,860	0.4782	21.79	19.01	21.79	19.23	21.79	2,294	20.431	2.00%
2008-09-04	0	0.500	0.450	0.500	0.450	0.500	70,000	33,200	0.4743	21.36	19.23	21.36	19.23	21.36	1,638	20.265	0.00%
2008-09-03	0	0.500	0.450	0.500	-	-	0	0	-	21.36	19.23	21.36	-	-	0	-	0.00%
2008-09-02	0	0.500	0.455	0.500	0.500	0.510	60,000	30,250	0.5042	21.36	19.44	21.36	21.36	21.79	1,404	21.542	-3.85%
2008-09-01	0	0.520	0.460	0.520	0.540	0.540	10,000	5,400	0.5400	22.22	19.65	22.22	23.07	23.07	234	23.073	1.96%
2008-08-29	0	0.510	0.460	0.510	0.500	0.520	121,000	61,610	0.5092	21.79	19.65	21.79	21.36	22.22	2,832	21.756	2.00%
2008-08-28	0	0.500	0.465	0.500	-	-	0	0	-	21.36	19.87	21.36	-	-	0	-	-1.96%
2008-08-27	0	0.510	0.465	0.510	0.530	0.530	10,000	5,300	0.5300	21.79	19.87	21.79	22.65	22.65	234	22.646	0.00%
2008-08-26	0	0.510	0.465	0.510	0.430	0.510	572,000	279,455	0.4886	21.79	19.87	21.79	18.37	21.79	13,387	20.875	0.00%
2008-08-25	0	0.510	0.450	0.520	0.450	0.510	160,000	78,770	0.4923	21.79	19.23	22.22	19.23	21.79	3,745	21.035	2.00%
2008-08-21	0	0.500	0.470	0.500	-	-	7,800	3,650	0.4679	21.36	20.08	21.36	-	-	183	19.994	0.00%
2008-08-20	0	0.500	0.480	0.500	0.480	0.530	337,000	163,160	0.4842	21.36	20.51	21.36	20.51	22.65	7,887	20.687	-7.41%
2008-08-19	0	0.540	0.495	0.540	0.495	0.550	193,000	100,930	0.5230	23.07	21.15	23.07	21.15	23.50	4,517	22.344	3.85%
2008-08-18	0	0.520	0.470	0.520	0.480	0.520	828,000	398,240	0.4810	22.22	20.08	22.22	20.51	22.22	19,379	20.550	0.00%
2008-08-15	0	0.520	0.480	0.520	0.520	0.520	5,000	2,600	0.5200	22.22	20.51	22.22	22.22	22.22	117	22.218	0.00%
2008-08-14	0	0.520	0.480	0.520	0.460	0.550	820,000	402,140	0.4904	22.22	20.51	22.22	19.65	23.50	19,191	20.954	1.96%
2008-08-13	0	0.510	0.475	0.510	0.470	0.510	165,000	78,360	0.4749	21.79	20.30	21.79	20.08	21.79	3,862	20.292	2.00%
2008-08-12	0	0.500	0.500	0.520	0.500	0.510	32,000	16,010	0.5003	21.36	21.36	22.22	21.36	21.79	749	21.377	-5.66%
2008-08-11	0	0.530	0.520	0.530	0.530	0.530	262,000	138,860	0.5300	22.65	22.22	22.65	22.65	22.65	6,132	22.646	-5.36%
2008-08-08	0	0.560	0.530	0.560	0.530	0.560	209,000	112,680	0.5391	23.93	22.65	23.93	22.65	23.93	4,891	23.036	-1.75%
2008-08-07	0	0.570	0.540	0.570	0.570	0.570	220,000	125,400	0.5700	24.35	23.07	24.35	24.35	24.35	5,149	24.355	0.00%
2008-08-05	0	0.570	0.530	0.570	0.540	0.570	84,000	45,490	0.5415	24.35	22.65	24.35	23.07	24.35	1,966	23.139	0.00%
2008-08-04	0	0.570	0.530	0.570	0.550	0.570	380,000	215,180	0.5663	24.35	22.65	24.35	23.50	24.35	8,894	24.195	0.00%
2008-08-01	0	0.570	0.540	0.570	0.540	0.570	22,000	12,380	0.5627	24.35	23.07	24.35	23.07	24.35	515	24.044	1.79%
2008-07-31	0	0.560	0.530	0.560	0.560	0.570	201,000	112,570	0.5600	23.93	22.65	23.93	23.93	24.35	4,704	23.930	0.00%
2008-07-30	0	0.560	0.530	0.570	0.520	0.560	195,000	104,230	0.5345	23.93	22.65	24.35	22.22	23.93	4,564	22.838	7.69%
2008-07-29	0	0.520	0.520	0.540	0.520	0.540	69,000	36,640	0.5310	22.22	22.22	23.07	22.22	23.07	1,615	22.689	-7.14%
2008-07-28	0	0.560	0.530	0.560	0.540	0.580	48,000	26,040	0.5425	23.93	22.65	23.93	23.07	24.78	1,123	23.180	1.82%
2008-07-25	0	0.550	0.530	0.550	-	-	0	0	-	23.50	22.65	23.50	-	-	0	-	0.00%
2008-07-24	0	0.550	0.530	0.550	0.530	0.560	304,000	166,920	0.5491	23.50	22.65	23.50	22.65	23.93	7,115	23.461	-1.79%
2008-07-23	0	0.560	0.540	0.560	0.540	0.560	267,000	146,460	0.5485	23.93	23.07	23.93	23.07	23.93	6,249	23.438	3.70%
2008-07-22	0	0.540	0.540	0.560	0.540	0.560	221,000	120,550	0.5455	23.07	23.07	23.93	23.07	23.93	5,172	23.307	-5.26%
2008-07-21	0	0.570	0.550	0.570	0.550	0.570	35,000	19,310	0.5517	24.35	23.50	24.35	23.50	24.35	819	23.573	0.00%
2008-07-18	0	0.570	0.550	0.570	0.550	0.570	237,000	130,550	0.5508	24.35	23.50	24.35	23.50	24.35	5,547	23.536	1.79%
2008-07-17	0	0.560	0.530	0.560	0.540	0.570	307,000	165,830	0.5402	23.93	22.65	23.93	23.07	24.35	7,185	23.080	-1.75%
2008-07-16	0	0.570	0.540	0.570	0.540	0.570	235,000	132,960	0.5658	24.35	23.07	24.35	23.07	24.35	5,500	24.175	7.55%
2008-07-15	0	0.530	0.530	0.570	0.530	0.540	210,000	112,890	0.5376	22.65	22.65	24.35	22.65	23.07	4,915	22.969	-7.02%
2008-07-14	0	0.570	0.540	0.570	-	-	0	0	-	24.35	23.07	24.35	-	-	0	-	0.00%
2008-07-11	0	0.570	0.550	0.580	0.570	0.570	100,000	57,000	0.5700	24.35	23.50	24.78	24.35	24.35	2,340	24.355	0.00%
2008-07-10	0	0.570	0.560	0.570	0.550	0.580	182,000	102,490	0.5631	24.35	23.93	24.35	23.50	24.78	4,260	24.061	3.64%
2008-07-09	0	0.550	0.540	0.560	0.540	0.550	270,000	148,000	0.5481	23.50	23.07	23.93	23.07	23.50	6,319	23.421	-1.79%
2008-07-08	0	0.560	0.520	0.560	0.510	0.560	80,000	43,380	0.5423	23.93	22.22	23.93	21.79	23.93	1,872	23.169	-1.75%
2008-07-07	0	0.570	0.550	0.570	0.540	0.580	205,000	115,430	0.5631	24.35	23.50	24.35	23.07	24.78	4,798	24.059	0.00%
2008-07-04	0	0.570	0.510	0.570	0.550	0.570	20,000	11,200	0.5600	24.35	21.79	24.35	23.50	24.35	468	23.927	3.64%
2008-07-03	0	0.550	0.520	0.560	0.550	0.550	237,000	130,350	0.5500	23.50	22.22	23.93	23.50	23.50	5,547	23.500	1.85%
2008-07-02	0	0.540	0.540	0.560	0.540	0.570	90,000	49,400	0.5489	23.07	23.07	23.93	23.07	24.35	2,106	23.453	-3.57%
2008-06-30	0	0.560	0.560	0.590	0.540	0.560	104,000	57,840	0.5562	23.93	23.93	25.21	23.07	23.93	2,434	23.763	-1.75%
2008-06-27	0	0.570	0.540	0.570	0.540	0.570	5,000	2,790	0.5580	24.35	23.07	24.35	23.07	24.35	117	23.842	1.79%
2008-06-26	0	0.560	0.560	0.590	0.560	0.560	342,000	191,520	0.5600	23.93	23.93	25.21	23.93	23.93	8,004	23.927	1.82%
2008-06-25	0	0.550	0.550	0.590	0.540	0.540	12,000	6,480	0.5400	23.50	23.50	25.21	23.07	23.07	281	23.073	-5.17%
2008-06-24	0	0.580	0.560	0.590	-	-	0	0	-	24.78	23.93	25.21	-	-	0	-	0.00%
2008-06-23	0	0.580	0.560	0.580	-	-	0	0	-	24.78	23.93	24.78	-	-	0	-	-1.69%
2008-06-20	0	0.590	0.590	0.610	0.580	0.590	464,000	273,560	0.5896	25.21	25.21	26.06	24.78	25.21	10,860	25.191	3.51%
2008-06-19	0	0.570	0.570	0.580	0.570	0.570	100,000	57,000	0.5700	24.35	24.35	24.78	24.35	24.35	2,340	24.355	-6.56%
2008-06-18	0	0.610	0.580	0.610	0.590	0.610	125,000	74,670	0.5974	26.06	24.78	26.06	25.21	26.06	2,926	25.524	5.17%
2008-06-17	0	0.580	0.570	0.580	0.580	0.590	146,000	85,140	0.5832	24.78	24.35	24.78	24.78	25.21	3,417	24.917	1.75%
2008-06-16	0	0.570	0.570	0.590	0.570	0.590	249,000	143,930	0.5780	24.35	24.35	25.21	24.35	25.21	5,828	24.698	-3.39%
2008-06-13	0	0.590	0.590	0.600	0.590	0.600	300,000	178,000	0.5933	25.21	25.21	25.64	25.21	25.64	7,021	25.352	-1.67%
2008-06-12	0	0.600	0.580	0.600	0.570	0.600	370,000	214,600	0.5800	25.64	24.78	25.64	24.35	25.64	8,660	24.782	3.45%
2008-06-11	0	0.580	0.550	0.580	0.560	0.580	600,000	345,800	0.5763	24.78	23.50	24.78	23.93	24.78	14,042	24.625	-3.33%
2008-06-10	0	0.600	0.570	0.600	0.570	0.600	1,677,000	982,330	0.5858	25.64	24.35	25.64	24.35	25.64	39,249	25.028	-1.64%
2008-06-06	0	0.610	0.600	0.620	0.600	0.620	203,600	126,172	0.6197	26.06	25.64	26.49	25.64	26.49	4,765	26.478	0.00%
2008-06-05	0	0.610	0.600	0.620	0.610	0.610	70,000	42,700	0.6100	26.06	25.64	26.49	26.06	26.06	1,638	26.064	-3.17%
2008-06-04	0	0.630	0.610	0.640	0.620	0.630	60,000	37,500	0.6250	26.92	26.06	27.35	26.49	26.92	1,404	26.705	3.28%
2008-06-03	0	0.610	0.600	0.610	0.600	0.620	450,000	272,000	0.6044	26.06	25.64	26.06	25.64	26.49	10,532	25.826	-1.61%
2008-06-02	0	0.620	0.620	0.640	0.620	0.620	130,000	80,600	0.6200	26.49	26.49	27.35	26.49	26.49	3,043	26.491	0.00%
2008-05-30	0	0.620	0.620	0.640	0.620	0.630	410,000	255,000	0.6220	26.49	26.49	27.35	26.49	26.92	9,596	26.574	0.00%
2008-05-29	0	0.620	0.630	0.640	0.620	0.630	1,140,000	711,000	0.6237	26.49	26.92	27.35	26.49	26.92	26,681	26.648	-3.12%
2008-05-28	0	0.640	0.630	0.640	0.630	0.640	700,000	446,000	0.6371	27.35	26.92	27.35	26.92	27.35	16,383	27.223	0.00%
2008-05-27	0	0.640	0.640	0.650	0.630	0.640	307,000	194,110	0.6323	27.35	27.35	27.77	26.92	27.35	7,185	27.016	1.59%
2008-05-26	0	0.630	0.630	0.650	0.630	0.630	42,000	26,460	0.6300	26.92	26.92	27.77	26.92	26.92	983	26.918	-1.56%
2008-05-23	0	0.640	0.640	0.650	0.640	0.640	570,000	364,800	0.6400	27.35	27.35	27.77	27.35	27.35	13,340	27.346	0.00%
2008-05-22	0	0.640	0.640	0.660	0.640	0.650	668,000	428,520	0.6415	27.35	27.35	28.20	27.35	27.77	15,634	27.410	-1.54%
2008-05-21	0	0.650	0.650	0.660	0.640	0.650	370,000	239,800	0.6481	27.77	27.77	28.20	27.35	27.77	8,660	27.692	0.00%
2008-05-20	0	0.650	0.640	0.650	0.650	0.660	270,000	176,000	0.6519	27.77	27.35	27.77	27.77	28.20	6,319	27.852	-4.41%
2008-05-19	0	0.680	0.660	0.680	0.680	0.680	299,000	203,320	0.6800	29.05	28.20	29.05	29.05	29.05	6,998	29.055	0.00%
2008-05-16	0	0.680	0.680	0.690	0.630	0.680	1,518,000	1,004,090	0.6615	29.05	29.05	29.48	26.92	29.05	35,527	28.262	3.03%
2008-05-15	0	0.660	0.650	0.670	0.660	0.680	580,000	385,630	0.6649	28.20	27.77	28.63	28.20	29.05	13,574	28.409	0.00%
2008-05-14	0	0.660	0.650	0.660	0.630	0.660	522,000	338,770	0.6490	28.20	27.77	28.20	26.92	28.20	12,217	27.729	3.13%
2008-05-13	0	0.640	0.640	0.650	0.630	0.660	964,000	621,280	0.6445	27.35	27.35	27.77	26.92	28.20	22,562	27.537	-3.03%
2008-05-09	0	0.660	0.640	0.670	-	-	0	0	-	28.20	27.35	28.63	-	-	0	-	0.00%
2008-05-08	0	0.660	0.640	0.680	0.640	0.660	190,000	123,480	0.6499	28.20	27.35	29.05	27.35	28.20	4,447	27.768	0.00%
2008-05-07	0	0.660	0.660	0.680	0.660	0.710	600,000	409,830	0.6831	28.20	28.20	29.05	28.20	30.34	14,042	29.185	-5.71%
2008-05-06	0	0.700	0.690	0.700	0.650	0.700	1,062,000	718,820	0.6769	29.91	29.48	29.91	27.77	29.91	24,855	28.920	6.06%
2008-05-05	0	0.660	0.630	0.660	0.650	0.660	70,000	45,620	0.6517	28.20	26.92	28.20	27.77	28.20	1,638	27.846	1.54%
2008-05-02	0	0.650	0.640	0.650	-	-	0	0	-	27.77	27.35	27.77	-	-	0	-	-1.52%
2008-04-30	0	0.660	0.640	0.660	0.640	0.660	279,000	180,530	0.6471	28.20	27.35	28.20	27.35	28.20	6,530	27.647	1.54%
2008-04-29	0	0.650	0.650	0.660	0.640	0.650	112,000	72,600	0.6482	27.77	27.77	28.20	27.35	27.77	2,621	27.697	-1.52%
2008-04-28	0	0.660	0.640	0.670	0.630	0.660	150,000	97,400	0.6493	28.20	27.35	28.63	26.92	28.20	3,511	27.744	-1.49%
2008-04-25	0	0.670	0.650	0.670	0.640	0.670	507,000	329,410	0.6497	28.63	27.77	28.63	27.35	28.63	11,866	27.761	4.69%
2008-04-24	0	0.640	0.640	0.660	0.640	0.650	347,000	224,420	0.6467	27.35	27.35	28.20	27.35	27.77	8,121	27.634	-1.54%
2008-04-23	0	0.650	0.630	0.650	0.630	0.650	478,000	305,960	0.6401	27.77	26.92	27.77	26.92	27.77	11,187	27.349	1.56%
2008-04-22	0	0.640	0.640	0.660	0.640	0.640	174,000	111,360	0.6400	27.35	27.35	28.20	27.35	27.35	4,072	27.346	-4.48%
2008-04-21	0	0.670	0.640	0.670	0.640	0.670	979,000	645,480	0.6593	28.63	27.35	28.63	27.35	28.63	22,913	28.171	6.35%
2008-04-18	0	0.630	0.630	0.640	0.600	0.650	882,000	563,980	0.6394	26.92	26.92	27.35	25.64	27.77	20,642	27.321	3.28%
2008-04-17	0	0.610	0.610	0.630	0.610	0.680	1,220,000	781,240	0.6404	26.06	26.06	26.92	26.06	29.05	28,553	27.361	-3.17%
2008-04-16	0	0.630	0.610	0.630	0.570	0.650	1,153,000	706,410	0.6127	26.92	26.06	26.92	24.35	27.77	26,985	26.178	0.00%
2008-04-15	0	0.630	0.600	0.630	0.630	0.630	40,000	25,200	0.6300	26.92	25.64	26.92	26.92	26.92	936	26.918	5.00%
2008-04-14	0	0.600	0.580	0.600	0.600	0.630	460,000	282,600	0.6143	25.64	24.78	25.64	25.64	26.92	10,766	26.250	-6.25%
2008-04-11	0	0.640	0.640	0.650	0.630	0.650	135,000	86,310	0.6393	27.35	27.35	27.77	26.92	27.77	3,160	27.317	-1.54%
2008-04-10	0	0.650	0.650	0.670	0.650	0.650	50,000	32,500	0.6500	27.77	27.77	28.63	27.77	27.77	1,170	27.773	1.56%
2008-04-09	0	0.640	0.630	0.660	0.640	0.640	20,000	12,800	0.6400	27.35	26.92	28.20	27.35	27.35	468	27.346	-4.48%
2008-04-08	0	0.670	0.630	0.670	0.650	0.670	100,000	66,200	0.6620	28.63	26.92	28.63	27.77	28.63	2,340	28.286	0.00%
2008-04-07	0	0.670	0.640	0.670	0.630	0.670	316,000	205,080	0.6490	28.63	27.35	28.63	26.92	28.63	7,396	27.730	1.52%
2008-04-03	0	0.660	0.640	0.660	0.620	0.660	558,000	354,960	0.6361	28.20	27.35	28.20	26.49	28.20	13,060	27.180	1.54%
2008-04-02	0	0.650	0.650	0.660	0.620	0.680	370,000	240,700	0.6505	27.77	27.77	28.20	26.49	29.05	8,660	27.796	4.84%
2008-04-01	0	0.620	0.610	0.640	0.610	0.650	761,000	478,690	0.6290	26.49	26.06	27.35	26.06	27.77	17,811	26.877	-1.59%
2008-03-31	0	0.630	0.630	0.640	0.630	0.630	150,000	94,500	0.6300	26.92	26.92	27.35	26.92	26.92	3,511	26.918	-3.08%
2008-03-28	0	0.650	0.630	0.650	0.630	0.650	63,000	40,690	0.6459	27.77	26.92	27.77	26.92	27.77	1,474	27.597	3.17%
2008-03-27	0	0.630	0.630	0.640	0.630	0.650	145,000	92,350	0.6369	26.92	26.92	27.35	26.92	27.77	3,394	27.213	-3.08%
2008-03-26	0	0.650	0.650	0.660	0.620	0.650	185,000	117,400	0.6346	27.77	27.77	28.20	26.49	27.77	4,330	27.115	1.56%
2008-03-25	0	0.640	0.630	0.650	0.620	0.650	305,000	193,500	0.6344	27.35	26.92	27.77	26.49	27.77	7,138	27.107	3.23%
2008-03-20	0	0.620	0.620	0.650	0.620	0.620	50,000	31,000	0.6200	26.49	26.49	27.77	26.49	26.49	1,170	26.491	-7.46%
2008-03-19	0	0.670	0.640	0.670	0.630	0.670	437,217	282,812	0.6468	28.63	27.35	28.63	26.92	28.63	10,233	27.638	1.52%
2008-03-18	0	0.660	0.630	0.660	0.600	0.670	556,000	351,740	0.6326	28.20	26.92	28.20	25.64	28.63	13,013	27.031	1.54%
2008-03-17	0	0.650	0.620	0.650	0.600	0.660	471,000	298,260	0.6332	27.77	26.49	27.77	25.64	28.20	11,023	27.057	-2.99%
2008-03-14	0	0.670	0.650	0.680	0.650	0.680	290,000	192,600	0.6641	28.63	27.77	29.05	27.77	29.05	6,787	28.377	0.00%
2008-03-13	0	0.670	0.650	0.670	0.650	0.710	739,000	502,810	0.6804	28.63	27.77	28.63	27.77	30.34	17,296	29.071	-1.47%
2008-03-12	0	0.680	0.660	0.680	0.680	0.730	1,504,000	1,047,900	0.6967	29.05	28.20	29.05	29.05	31.19	35,200	29.770	-5.56%
2008-03-11	0	0.720	0.690	0.720	0.700	0.720	254,000	180,180	0.7094	30.76	29.48	30.76	29.91	30.76	5,945	30.310	2.86%
2008-03-10	0	0.700	0.690	0.710	0.670	0.720	630,000	432,560	0.6866	29.91	29.48	30.34	28.63	30.76	14,745	29.337	-2.78%
2008-03-07	0	0.720	0.690	0.720	0.680	0.720	738,000	518,660	0.7028	30.76	29.48	30.76	29.05	30.76	17,272	30.028	-2.70%
2008-03-06	0	0.740	0.700	0.740	0.700	0.780	3,108,000	2,301,570	0.7405	31.62	29.91	31.62	29.91	33.33	72,740	31.641	1.37%
2008-03-05	0	0.730	0.720	0.730	0.620	0.730	4,513,000	3,105,650	0.6882	31.19	30.76	31.19	26.49	31.19	105,623	29.403	15.87%
2008-03-04	0	0.630	0.620	0.630	0.620	0.630	609,000	382,470	0.6280	26.92	26.49	26.92	26.49	26.92	14,253	26.834	1.61%
2008-03-03	0	0.620	0.600	0.630	0.610	0.620	51,000	31,120	0.6102	26.49	25.64	26.92	26.06	26.49	1,194	26.072	-1.59%
2008-02-29	0	0.630	0.610	0.630	0.610	0.640	594,000	371,090	0.6247	26.92	26.06	26.92	26.06	27.35	13,902	26.693	1.61%
2008-02-28	0	0.620	0.610	0.630	0.620	0.630	330,000	204,800	0.6206	26.49	26.06	26.92	26.49	26.92	7,723	26.517	-3.12%
2008-02-27	0	0.640	0.640	0.650	0.630	0.650	645,000	415,550	0.6443	27.35	27.35	27.77	26.92	27.77	15,096	27.528	0.00%
2008-02-26	0	0.640	0.630	0.650	0.610	0.640	218,192	137,493	0.6301	27.35	26.92	27.77	26.06	27.35	5,107	26.925	-1.54%
2008-02-25	0	0.650	0.620	0.650	0.600	0.650	397,000	252,590	0.6362	27.77	26.49	27.77	25.64	27.77	9,291	27.185	0.00%
2008-02-22	0	0.650	0.610	0.620	0.620	0.650	268,000	167,860	0.6263	27.77	26.06	26.49	26.49	27.77	6,272	26.762	1.56%
2008-02-21	0	0.640	0.620	0.640	0.620	0.640	249,000	156,330	0.6278	27.35	26.49	27.35	26.49	27.35	5,828	26.826	1.59%
2008-02-20	0	0.630	0.630	0.640	0.620	0.640	240,000	151,720	0.6322	26.92	26.92	27.35	26.49	27.35	5,617	27.011	-3.08%
2008-02-19	0	0.650	0.640	0.650	0.610	0.650	392,000	246,450	0.6287	27.77	27.35	27.77	26.06	27.77	9,174	26.863	3.17%
2008-02-18	0	0.630	0.630	0.640	0.600	0.640	122,000	74,400	0.6098	26.92	26.92	27.35	25.64	27.35	2,855	26.057	1.61%
2008-02-15	0	0.620	0.600	0.620	0.590	0.620	270,000	163,300	0.6048	26.49	25.64	26.49	25.21	26.49	6,319	25.842	3.33%
2008-02-14	0	0.600	0.590	0.610	0.590	0.610	186,000	111,660	0.6003	25.64	25.21	26.06	25.21	26.06	4,353	25.650	-3.23%
2008-02-13	0	0.620	0.600	0.620	0.550	0.620	566,000	335,500	0.5928	26.49	25.64	26.49	23.50	26.49	13,247	25.327	5.08%
2008-02-12	0	0.590	0.550	0.600	0.550	0.640	1,229,000	706,960	0.5752	25.21	23.50	25.64	23.50	27.35	28,764	24.578	-1.67%
2008-02-11	0	0.600	0.600	0.630	0.600	0.640	347,000	215,040	0.6197	25.64	25.64	26.92	25.64	27.35	8,121	26.479	-6.25%
2008-02-06	0	0.640	0.580	0.640	0.580	0.640	182,000	110,080	0.6048	27.35	24.78	27.35	24.78	27.35	4,260	25.843	6.67%
2008-02-05	0	0.600	0.600	0.640	0.580	0.650	727,000	438,370	0.6030	25.64	25.64	27.35	24.78	27.77	17,015	25.764	-6.25%
2008-02-04	0	0.640	0.630	0.640	0.610	0.650	238,000	149,240	0.6271	27.35	26.92	27.35	26.06	27.77	5,570	26.793	3.23%
2008-02-01	0	0.620	0.600	0.620	0.570	0.620	860,000	515,200	0.5991	26.49	25.64	26.49	24.35	26.49	20,128	25.597	5.08%
2008-01-31	0	0.590	0.560	0.590	0.570	0.630	1,440,000	853,500	0.5927	25.21	23.93	25.21	24.35	26.92	33,702	25.325	-7.81%
2008-01-30	0	0.640	0.620	0.640	0.620	0.640	112,000	70,680	0.6311	27.35	26.49	27.35	26.49	27.35	2,621	26.964	-4.48%
2008-01-29	0	0.670	0.640	0.670	0.630	0.670	332,000	217,500	0.6551	28.63	27.35	28.63	26.92	28.63	7,770	27.992	3.08%
2008-01-28	0	0.650	0.630	0.650	0.620	0.670	156,000	100,000	0.6410	27.77	26.92	27.77	26.49	28.63	3,651	27.389	1.56%
2008-01-25	0	0.640	0.640	0.660	0.620	0.710	1,789,000	1,173,470	0.6559	27.35	27.35	28.20	26.49	30.34	41,870	28.026	-5.88%
2008-01-24	0	0.680	0.650	0.680	0.620	0.680	838,000	538,640	0.6428	29.05	27.77	29.05	26.49	29.05	19,613	27.464	1.49%
2008-01-23	0	0.670	0.660	0.680	0.640	0.680	394,000	264,720	0.6719	28.63	28.20	29.05	27.35	29.05	9,221	28.708	-1.47%
2008-01-22	0	0.680	0.660	0.690	0.630	0.700	1,019,000	670,960	0.6584	29.05	28.20	29.48	26.92	29.91	23,849	28.134	-5.56%
2008-01-21	0	0.720	0.710	0.740	0.710	0.730	394,000	284,970	0.7233	30.76	30.34	31.62	30.34	31.19	9,221	30.904	-1.37%
2008-01-18	0	0.730	0.710	0.730	0.670	0.740	1,379,000	985,320	0.7145	31.19	30.34	31.19	28.63	31.62	32,274	30.530	0.00%
2008-01-17	0	0.730	0.700	0.730	0.690	0.730	1,404,000	987,130	0.7031	31.19	29.91	31.19	29.48	31.19	32,859	30.041	1.39%
2008-01-16	0	0.720	0.710	0.730	0.660	0.740	1,570,000	1,110,680	0.7074	30.76	30.34	31.19	28.20	31.62	36,745	30.227	0.00%
2008-01-15	0	0.720	0.700	0.720	0.690	0.720	321,000	227,230	0.7079	30.76	29.91	30.76	29.48	30.76	7,513	30.246	1.41%
2008-01-14	0	0.710	0.710	0.730	0.700	0.710	89,000	63,160	0.7097	30.34	30.34	31.19	29.91	30.34	2,083	30.322	-5.33%
2008-01-11	0	0.750	0.710	0.750	0.710	0.750	634,000	469,300	0.7402	32.05	30.34	32.05	30.34	32.05	14,838	31.628	0.00%
2008-01-10	0	0.750	0.730	0.750	0.730	0.750	1,563,000	1,161,330	0.7430	32.05	31.19	32.05	31.19	32.05	36,581	31.747	1.35%
2008-01-09	0	0.740	0.710	0.740	0.640	0.750	428,000	292,200	0.6827	31.62	30.34	31.62	27.35	32.05	10,017	29.170	5.71%
2008-01-08	0	0.700	0.690	0.710	0.690	0.710	175,000	122,850	0.7020	29.91	29.48	30.34	29.48	30.34	4,096	29.995	-1.41%
2008-01-07	0	0.710	0.700	0.710	0.680	0.710	422,000	292,280	0.6926	30.34	29.91	30.34	29.05	30.34	9,877	29.593	0.00%
2008-01-04	0	0.710	0.710	0.720	0.700	0.720	760,000	535,000	0.7039	30.34	30.34	30.76	29.91	30.76	17,787	30.078	1.43%
2008-01-03	0	0.700	0.690	0.700	0.690	0.720	590,000	418,140	0.7087	29.91	29.48	29.91	29.48	30.76	13,808	30.281	-1.41%
2008-01-02	0	0.710	0.710	0.740	0.710	0.720	140,000	100,300	0.7164	30.34	30.34	31.62	30.34	30.76	3,277	30.611	-1.39%
2007-12-31	0	0.720	0.720	0.750	0.720	0.730	62,000	44,740	0.7216	30.76	30.76	32.05	30.76	31.19	1,451	30.833	-2.70%
2007-12-28	0	0.740	0.710	0.740	0.710	0.740	178,000	130,840	0.7351	31.62	30.34	31.62	30.34	31.62	4,166	31.407	-1.33%
2007-12-27	0	0.750	0.730	0.750	0.700	0.750	297,000	218,150	0.7345	32.05	31.19	32.05	29.91	32.05	6,951	31.384	-3.85%
2007-12-24	0	0.780	0.730	0.780	0.750	0.780	141,000	106,680	0.7566	33.33	31.19	33.33	32.05	33.33	3,300	32.327	4.00%
2007-12-21	0	0.750	0.720	0.760	0.700	0.750	329,000	243,260	0.7394	32.05	30.76	32.47	29.91	32.05	7,700	31.592	4.17%
2007-12-20	0	0.720	0.710	0.720	0.680	0.720	177,000	125,740	0.7104	30.76	30.34	30.76	29.05	30.76	4,143	30.353	2.86%
2007-12-19	0	0.700	0.700	0.730	0.700	0.730	498,000	356,410	0.7157	29.91	29.91	31.19	29.91	31.19	11,655	30.579	-1.41%
2007-12-18	0	0.710	0.710	0.720	0.670	0.720	778,000	550,230	0.7072	30.34	30.34	30.76	28.63	30.76	18,208	30.218	-1.39%
2007-12-17	0	0.720	0.710	0.720	0.700	0.770	1,688,000	1,246,360	0.7384	30.76	30.34	30.76	29.91	32.90	39,506	31.548	-6.49%
2007-12-14	0	0.770	0.740	0.770	0.740	0.770	961,000	733,460	0.7632	32.90	31.62	32.90	31.62	32.90	22,491	32.611	-1.28%
2007-12-13	0	0.780	0.730	0.780	0.750	0.780	1,827,000	1,417,100	0.7756	33.33	31.19	33.33	32.05	33.33	42,759	33.141	0.00%
2007-12-12	0	0.780	0.770	0.780	0.760	0.800	513,000	402,690	0.7850	33.33	32.90	33.33	32.47	34.18	12,006	33.540	1.30%
2007-12-11	0	0.770	0.770	0.780	0.760	0.770	323,000	246,610	0.7635	32.90	32.90	33.33	32.47	32.90	7,560	32.622	0.00%
2007-12-10	0	0.770	0.760	0.770	0.760	0.780	674,000	519,040	0.7701	32.90	32.47	32.90	32.47	33.33	15,774	32.904	-1.28%
2007-12-07	0	0.780	0.780	0.790	0.770	0.800	806,727	634,483	0.7865	33.33	33.33	33.75	32.90	34.18	18,881	33.605	1.30%
2007-12-06	0	0.770	0.770	0.790	0.770	0.790	1,016,000	791,200	0.7787	32.90	32.90	33.75	32.90	33.75	23,779	33.274	-1.28%
2007-12-05	0	0.780	0.770	0.780	0.770	0.790	1,200,000	933,300	0.7778	33.33	32.90	33.33	32.90	33.75	28,085	33.231	0.00%
2007-12-04	0	0.780	0.770	0.780	0.760	0.800	2,992,000	2,317,260	0.7745	33.33	32.90	33.33	32.47	34.18	70,025	33.092	-2.50%
2007-12-03	0	0.800	0.790	0.800	0.780	0.850	7,932,000	6,519,840	0.8220	34.18	33.75	34.18	33.33	36.32	185,642	35.121	6.67%
2007-11-30	0	0.750	0.700	0.740	0.690	0.750	2,347,000	1,663,560	0.7088	32.05	29.91	31.62	29.48	32.05	54,930	30.285	8.70%
2007-11-29	0	0.690	0.680	0.690	0.680	0.710	447,000	309,870	0.6932	29.48	29.05	29.48	29.05	30.34	10,462	29.620	1.47%
2007-11-28	0	0.680	0.660	0.680	0.640	0.680	454,000	296,740	0.6536	29.05	28.20	29.05	27.35	29.05	10,625	27.927	4.62%
2007-11-27	0	0.650	0.640	0.670	0.640	0.680	691,000	452,160	0.6544	27.77	27.35	28.63	27.35	29.05	16,172	27.959	-4.41%
2007-11-26	0	0.680	0.680	0.690	0.630	0.690	2,414,000	1,603,520	0.6643	29.05	29.05	29.48	26.92	29.48	56,498	28.382	0.00%
2007-11-23	0	0.680	0.680	0.690	0.620	0.700	1,134,000	763,810	0.6736	29.05	29.05	29.48	26.49	29.91	26,540	28.779	-4.23%
2007-11-22	0	0.710	0.690	0.720	0.680	0.720	989,000	693,530	0.7012	30.34	29.48	30.76	29.05	30.76	23,147	29.962	-1.39%
2007-11-21	0	0.720	0.720	0.730	0.720	0.770	1,023,000	745,090	0.7283	30.76	30.76	31.19	30.76	32.90	23,942	31.120	-6.49%
2007-11-20	0	0.770	0.760	0.770	0.730	0.770	675,000	504,680	0.7477	32.90	32.47	32.90	31.19	32.90	15,798	31.946	1.32%
2007-11-19	0	0.760	0.760	0.770	0.750	0.800	617,000	466,300	0.7558	32.47	32.47	32.90	32.05	34.18	14,440	32.291	-1.30%
2007-11-16	0	0.770	0.770	0.780	0.760	0.800	1,220,000	947,280	0.7765	32.90	32.90	33.33	32.47	34.18	28,553	33.176	-3.75%
2007-11-15	0	0.800	0.770	0.800	0.770	0.800	710,000	554,350	0.7808	34.18	32.90	34.18	32.90	34.18	16,617	33.361	3.90%
2007-11-14	0	0.770	0.770	0.800	0.760	0.800	447,000	347,640	0.7777	32.90	32.90	34.18	32.47	34.18	10,462	33.230	4.05%
2007-11-13	0	0.740	0.740	0.780	0.740	0.780	232,000	174,700	0.7530	31.62	31.62	33.33	31.62	33.33	5,430	32.175	-1.33%
2007-11-12	0	0.750	0.750	0.760	0.750	0.800	1,990,000	1,512,580	0.7601	32.05	32.05	32.47	32.05	34.18	46,574	32.477	-5.06%
2007-11-09	0	0.790	0.790	0.800	0.780	0.810	695,000	553,320	0.7961	33.75	33.75	34.18	33.33	34.61	16,266	34.017	-1.25%
2007-11-08	0	0.800	0.790	0.800	0.780	0.810	1,353,000	1,074,130	0.7939	34.18	33.75	34.18	33.33	34.61	31,666	33.921	-3.61%
2007-11-07	0	0.830	0.820	0.830	0.810	0.840	846,000	701,030	0.8286	35.46	35.04	35.46	34.61	35.89	19,800	35.406	2.47%
2007-11-06	0	0.810	0.810	0.830	0.780	0.820	666,000	538,630	0.8088	34.61	34.61	35.46	33.33	35.04	15,587	34.556	0.00%
2007-11-05	0	0.810	0.800	0.820	0.800	0.860	3,705,000	3,031,930	0.8183	34.61	34.18	35.04	34.18	36.75	86,712	34.965	-3.57%
2007-11-02	0	0.840	0.830	0.840	0.830	0.860	2,788,000	2,355,350	0.8448	35.89	35.46	35.89	35.46	36.75	65,251	36.097	-4.55%
2007-11-01	0	0.880	0.860	0.880	0.850	0.940	12,291,000	11,143,070	0.9066	37.60	36.75	37.60	36.32	40.16	287,660	38.737	3.53%
2007-10-31	0	0.850	0.840	0.850	0.780	0.890	7,651,000	6,454,090	0.8436	36.32	35.89	36.32	33.33	38.03	179,065	36.043	8.97%
2007-10-30	0	0.780	0.780	0.790	0.760	0.800	434,000	340,830	0.7853	33.33	33.33	33.75	32.47	34.18	10,157	33.555	0.00%
2007-10-29	0	0.780	0.780	0.790	0.770	0.800	2,332,000	1,836,120	0.7874	33.33	33.33	33.75	32.90	34.18	54,578	33.642	1.30%
2007-10-26	0	0.770	0.760	0.780	0.760	0.790	1,006,000	778,960	0.7743	32.90	32.47	33.33	32.47	33.75	23,545	33.084	-1.28%
2007-10-25	0	0.780	0.780	0.790	0.760	0.790	1,002,000	778,140	0.7766	33.33	33.33	33.75	32.47	33.75	23,451	33.182	2.63%
2007-10-24	0	0.760	0.760	0.770	0.760	0.800	1,582,000	1,218,400	0.7702	32.47	32.47	32.90	32.47	34.18	37,025	32.907	-2.56%
2007-10-23	0	0.780	0.780	0.790	0.760	0.800	900,000	707,590	0.7862	33.33	33.33	33.75	32.47	34.18	21,064	33.593	2.63%
2007-10-22	0	0.760	0.760	0.770	0.720	0.770	1,459,000	1,096,770	0.7517	32.47	32.47	32.90	30.76	32.90	34,147	32.119	-3.80%
2007-10-18	0	0.790	0.780	0.790	0.770	0.810	822,000	645,670	0.7855	33.75	33.33	33.75	32.90	34.61	19,238	33.562	-1.25%
2007-10-17	0	0.800	0.780	0.800	0.750	0.800	1,066,000	817,580	0.7670	34.18	33.33	34.18	32.05	34.18	24,949	32.770	3.90%
2007-10-16	0	0.770	0.760	0.770	0.760	0.790	2,131,000	1,668,710	0.7831	32.90	32.47	32.90	32.47	33.75	49,874	33.458	0.00%
2007-10-15	0	0.770	0.770	0.780	0.760	0.860	6,464,000	5,244,350	0.8113	32.90	32.90	33.33	32.47	36.75	151,284	34.665	-9.41%
2007-10-12	0	0.850	0.840	0.860	0.810	0.860	3,660,000	3,080,230	0.8416	36.32	35.89	36.75	34.61	36.75	85,659	35.959	-1.16%
2007-10-11	0	0.860	0.850	0.860	0.800	0.860	6,551,000	5,498,550	0.8393	36.75	36.32	36.75	34.18	36.75	153,321	35.863	7.50%
2007-10-10	0	0.800	0.790	0.800	0.770	0.810	2,559,000	2,031,390	0.7938	34.18	33.75	34.18	32.90	34.61	59,891	33.918	2.56%
2007-10-09	0	0.780	0.780	0.790	0.750	0.810	3,679,000	2,876,730	0.7819	33.33	33.33	33.75	32.05	34.61	86,104	33.410	2.63%
2007-10-08	0	0.760	0.760	0.780	0.760	0.810	3,122,800	2,451,672	0.7851	32.47	32.47	33.33	32.47	34.61	73,086	33.545	-3.80%
2007-10-05	0	0.790	0.790	0.800	0.740	0.820	6,412,000	5,091,200	0.7940	33.75	33.75	34.18	31.62	35.04	150,067	33.926	2.60%
2007-10-04	0	0.770	0.740	0.770	0.710	0.770	1,929,000	1,451,510	0.7525	32.90	31.62	32.90	30.34	32.90	45,147	32.151	1.32%
2007-10-03	0	0.760	0.760	0.770	0.740	0.820	5,720,750	4,518,075	0.7898	32.47	32.47	32.90	31.62	35.04	133,889	33.745	-8.43%
2007-10-02	0	0.830	0.820	0.830	0.800	0.840	7,279,000	5,980,260	0.8216	35.46	35.04	35.46	34.18	35.89	170,359	35.104	1.22%
2007-09-28	0	0.820	0.810	0.830	0.820	0.880	4,256,000	3,551,310	0.8344	35.04	34.61	35.46	35.04	37.60	99,608	35.653	-4.65%
2007-09-27	0	0.860	0.840	0.860	0.850	0.900	4,304,500	3,700,800	0.8598	36.75	35.89	36.75	36.32	38.45	100,743	36.735	1.18%
2007-09-25	0	0.850	0.840	0.870	0.840	0.900	6,760,000	5,879,800	0.8698	36.32	35.89	37.17	35.89	38.45	158,212	37.164	-1.16%
2007-09-24	0	0.860	0.850	0.860	0.850	0.940	27,479,000	24,748,430	0.9006	36.75	36.32	36.75	36.32	40.16	643,123	38.482	11.69%
2007-09-21	0	0.770	0.740	0.770	0.740	0.780	1,389,000	1,057,420	0.7613	32.90	31.62	32.90	31.62	33.33	32,508	32.528	1.32%
2007-09-20	0	0.760	0.760	0.770	0.750	0.780	661,000	503,590	0.7619	32.47	32.47	32.90	32.05	33.33	15,470	32.552	-3.80%
2007-09-19	0	0.790	0.780	0.790	0.790	0.820	1,717,000	1,379,340	0.8033	33.75	33.33	33.75	33.75	35.04	40,185	34.325	-1.25%
2007-09-18	0	0.800	0.800	0.810	0.770	0.810	1,797,000	1,434,240	0.7981	34.18	34.18	34.61	32.90	34.61	42,057	34.102	1.27%
2007-09-17	0	0.790	0.770	0.790	0.770	0.800	441,950	344,640	0.7798	33.75	32.90	33.75	32.90	34.18	10,343	33.320	1.28%
2007-09-14	0	0.780	0.780	0.790	0.780	0.800	1,720,950	1,364,423	0.7928	33.33	33.33	33.75	33.33	34.18	40,277	33.876	-1.27%
2007-09-13	0	0.790	0.770	0.790	0.740	0.790	5,974,000	4,517,580	0.7562	33.75	32.90	33.75	31.62	33.75	139,816	32.311	-1.25%
2007-09-12	0	0.800	0.790	0.800	0.780	0.820	1,910,000	1,518,620	0.7951	34.18	33.75	34.18	33.33	35.04	44,702	33.972	1.27%
2007-09-11	0	0.790	0.760	0.790	0.760	0.840	6,353,000	5,060,220	0.7965	33.75	32.47	33.75	32.47	35.89	148,687	34.033	-1.25%
2007-09-10	0	0.800	0.790	0.800	0.720	0.820	2,695,000	2,134,900	0.7922	34.18	33.75	34.18	30.76	35.04	63,074	33.847	5.26%
2007-09-07	0	0.760	0.750	0.770	0.720	0.800	10,455,000	7,775,410	0.7437	32.47	32.05	32.90	30.76	34.18	244,690	31.777	-5.00%
2007-09-06	0	0.800	0.800	0.810	0.770	0.800	513,000	406,360	0.7921	34.18	34.18	34.61	32.90	34.18	12,006	33.845	1.27%
2007-09-05	0	0.790	0.780	0.800	0.790	0.850	1,911,000	1,547,890	0.8100	33.75	33.33	34.18	33.75	36.32	44,725	34.609	-5.95%
2007-09-04	0	0.840	0.840	0.850	0.840	0.870	260,000	220,830	0.8493	35.89	35.89	36.32	35.89	37.17	6,085	36.290	-4.55%
2007-09-03	0	0.880	0.870	0.890	0.870	0.900	939,000	829,030	0.8829	37.60	37.17	38.03	37.17	38.45	21,976	37.723	-2.22%
2007-08-31	0	0.900	0.880	0.900	0.880	0.920	994,000	893,970	0.8994	38.45	37.60	38.45	37.60	39.31	23,264	38.428	3.45%
2007-08-30	0	0.870	0.870	0.880	0.860	0.900	210,000	182,400	0.8686	37.17	37.17	37.60	36.75	38.45	4,915	37.112	1.16%
2007-08-29	0	0.860	0.860	0.880	0.820	0.860	242,000	204,660	0.8457	36.75	36.75	37.60	35.04	36.75	5,664	36.135	-2.27%
2007-08-28	0	0.880	0.880	0.890	0.860	0.940	665,000	600,320	0.9027	37.60	37.60	38.03	36.75	40.16	15,564	38.572	-5.38%
2007-08-27	0	0.930	0.930	0.940	0.930	0.980	3,241,000	3,093,020	0.9543	39.74	39.74	40.16	39.74	41.87	75,853	40.777	-1.06%
2007-08-24	0	0.940	0.920	0.940	0.800	0.940	3,754,000	3,302,770	0.8798	40.16	39.31	40.16	34.18	40.16	87,859	37.592	14.63%
2007-08-23	0	0.820	0.810	0.830	0.750	0.820	1,954,000	1,533,490	0.7848	35.04	34.61	35.46	32.05	35.04	45,732	33.532	17.14%
2007-08-22	1	-	-	-	-	-	0	0	-	29.91	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	29.91	-	-	-	-	0	-	0.00%
2007-08-20	0	0.700	0.700	0.710	0.670	0.700	748,000	511,950	0.6844	29.91	29.91	30.34	28.63	29.91	17,506	29.244	7.69%
2007-08-17	0	0.650	0.620	0.690	0.560	0.800	2,141,969	1,341,292	0.6262	27.77	26.49	29.48	23.93	34.18	50,131	26.756	-19.75%
2007-08-16	1	-	-	-	-	-	0	0	-	34.61	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	34.61	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	34.61	-	-	-	-	0	-	0.00%
2007-08-13	0	0.810	0.810	0.840	0.800	0.810	287,000	232,370	0.8097	34.61	34.61	35.89	34.18	34.61	6,717	34.594	-1.22%
2007-08-10	0	0.820	0.820	0.830	0.750	0.830	1,054,000	865,090	0.8208	35.04	35.04	35.46	32.05	35.46	24,668	35.069	-5.75%
2007-08-09	0	0.870	0.880	0.890	0.870	0.930	2,013,000	1,807,730	0.8980	37.17	37.60	38.03	37.17	39.74	47,113	38.370	0.00%
2007-08-08	0	0.870	0.870	0.880	0.810	0.880	2,136,000	1,808,360	0.8466	37.17	37.17	37.60	34.61	37.60	49,991	36.174	1.16%
2007-08-07	0	0.860	0.830	0.880	0.790	0.920	4,206,000	3,519,140	0.8367	36.75	35.46	37.60	33.75	39.31	98,438	35.750	-3.37%
2007-08-06	0	0.890	0.880	0.890	0.870	0.920	2,089,000	1,857,430	0.8891	38.03	37.60	38.03	37.17	39.31	48,891	37.991	-7.29%
2007-08-03	0	0.960	0.960	0.970	0.940	0.990	2,986,000	2,889,960	0.9678	41.02	41.02	41.45	40.16	42.30	69,885	41.353	0.00%
2007-08-02	0	0.960	0.960	0.970	0.910	1.030	2,585,000	2,474,980	0.9574	41.02	41.02	41.45	38.88	44.01	60,500	40.909	-4.95%
2007-08-01	0	1.010	0.990	1.020	0.970	1.060	3,493,000	3,564,360	1.0204	43.15	42.30	43.58	41.45	45.29	81,751	43.600	-6.48%
2007-07-31	0	1.080	1.080	1.090	1.060	1.120	3,782,000	4,130,420	1.0921	46.15	46.15	46.57	45.29	47.85	88,514	46.664	0.00%
2007-07-30	0	1.080	1.070	1.080	0.980	1.200	12,634,000	13,633,400	1.0791	46.15	45.72	46.15	41.87	51.27	295,688	46.107	10.20%
2007-07-27	0	0.980	0.950	0.960	0.950	0.990	2,246,000	2,175,050	0.9684	41.87	40.59	41.02	40.59	42.30	52,566	41.378	-2.97%
2007-07-26	0	1.010	0.990	1.010	1.000	1.030	2,832,000	2,857,430	1.0090	43.15	42.30	43.15	42.73	44.01	66,281	43.111	1.00%
2007-07-25	0	1.000	1.000	1.010	0.990	1.030	1,238,000	1,246,400	1.0068	42.73	42.73	43.15	42.30	44.01	28,974	43.017	-0.99%
2007-07-24	0	1.010	1.010	1.020	1.010	1.050	5,420,000	5,576,890	1.0289	43.15	43.15	43.58	43.15	44.86	126,850	43.964	0.00%
2007-07-23	0	1.010	1.010	1.020	0.980	1.060	7,185,000	7,403,570	1.0304	43.15	43.15	43.58	41.87	45.29	168,159	44.027	2.02%
2007-07-20	0	0.990	0.990	1.000	0.970	1.010	3,578,000	3,534,970	0.9880	42.30	42.30	42.73	41.45	43.15	83,740	42.214	2.06%
2007-07-19	0	0.970	0.970	0.980	0.950	0.980	1,086,000	1,052,870	0.9695	41.45	41.45	41.87	40.59	41.87	25,417	41.424	1.04%
2007-07-18	0	0.960	0.960	0.970	0.940	0.980	3,601,000	3,451,270	0.9584	41.02	41.02	41.45	40.16	41.87	84,278	40.951	0.00%
2007-07-17	0	0.960	0.950	0.960	0.960	0.990	1,218,000	1,194,970	0.9811	41.02	40.59	41.02	41.02	42.30	28,506	41.920	-2.04%
2007-07-16	0	0.980	0.980	1.010	0.960	1.010	1,587,250	1,577,455	0.9938	41.87	41.87	43.15	41.02	43.15	37,148	42.464	-1.01%
2007-07-13	0	0.990	0.990	1.000	0.980	1.030	1,500,000	1,497,330	0.9982	42.30	42.30	42.73	41.87	44.01	35,106	42.651	0.00%
2007-07-12	0	0.990	0.990	1.000	0.990	1.040	2,372,000	2,402,450	1.0128	42.30	42.30	42.73	42.30	44.44	55,515	43.276	-3.88%
2007-07-11	0	1.030	1.020	1.030	1.000	1.050	1,814,000	1,851,300	1.0206	44.01	43.58	44.01	42.73	44.86	42,455	43.606	0.00%
2007-07-10	0	1.030	1.030	1.040	1.000	1.080	6,721,000	7,022,240	1.0448	44.01	44.01	44.44	42.73	46.15	157,299	44.643	-0.96%
2007-07-09	0	1.040	1.030	1.040	1.010	1.100	11,887,500	12,645,560	1.0638	44.44	44.01	44.44	43.15	47.00	278,217	45.452	1.96%
2007-07-06	0	1.020	1.010	1.020	0.940	1.040	8,808,000	8,781,660	0.9970	43.58	43.15	43.58	40.16	44.44	206,144	42.600	7.37%
2007-07-05	0	0.950	0.940	0.960	0.860	0.960	7,261,000	6,831,260	0.9408	40.59	40.16	41.02	36.75	41.02	169,938	40.199	7.95%
2007-07-04	1	-	-	-	-	-	0	0	-	37.60	-	-	-	-	0	-	0.00%
2007-07-03	1	-	-	-	-	-	0	0	-	37.60	-	-	-	-	0	-	0.00%
2007-06-29	0	0.880	0.870	0.880	0.870	0.920	3,102,000	2,783,590	0.8974	37.60	37.17	37.60	37.17	39.31	72,600	38.342	-5.38%
2007-06-28	0	0.930	0.930	0.940	0.910	0.960	2,171,000	2,026,610	0.9335	39.74	39.74	40.16	38.88	41.02	50,810	39.886	1.09%
2007-06-27	0	0.920	0.920	0.940	0.910	0.960	2,825,000	2,660,730	0.9419	39.31	39.31	40.16	38.88	41.02	66,117	40.243	-2.13%
2007-06-26	0	0.940	0.930	0.940	0.920	0.940	4,316,000	4,030,580	0.9339	40.16	39.74	40.16	39.31	40.16	101,012	39.902	2.17%
2007-06-25	0	0.920	0.910	0.920	0.910	0.950	4,896,348	4,520,546	0.9232	39.31	38.88	39.31	38.88	40.59	114,595	39.448	-2.13%
2007-06-22	0	0.940	0.930	0.940	0.930	0.950	4,590,000	4,318,940	0.9409	40.16	39.74	40.16	39.74	40.59	107,425	40.204	0.00%
2007-06-21	0	0.940	0.930	0.940	0.930	0.960	3,913,000	3,694,790	0.9442	40.16	39.74	40.16	39.74	41.02	91,580	40.345	-2.08%
2007-06-20	0	0.960	0.940	0.960	0.940	0.980	3,689,000	3,527,460	0.9562	41.02	40.16	41.02	40.16	41.87	86,338	40.856	1.05%
2007-06-18	0	0.950	0.950	0.970	0.930	1.010	12,674,000	12,089,230	0.9539	40.59	40.59	41.45	39.74	43.15	296,624	40.756	-3.06%
2007-06-15	0	0.980	0.970	0.980	0.930	1.000	15,436,000	15,039,660	0.9743	41.87	41.45	41.87	39.74	42.73	361,266	41.630	-1.01%
2007-06-14	0	0.990	0.970	0.990	0.960	1.010	7,909,000	7,797,840	0.9859	42.30	41.45	42.30	41.02	43.15	185,103	42.127	1.02%
2007-06-13	0	0.980	0.950	0.980	0.950	0.990	5,275,000	5,117,220	0.9701	41.87	40.59	41.87	40.59	42.30	123,457	41.449	0.00%
2007-06-12	0	0.980	0.950	0.980	0.960	1.000	9,134,000	8,812,350	0.9648	41.87	40.59	41.87	41.02	42.73	213,774	41.223	0.00%
2007-06-11	0	0.980	0.990	1.000	0.970	1.000	7,445,000	7,292,290	0.9795	41.87	42.30	42.73	41.45	42.73	174,244	41.851	0.00%
2007-06-08	0	0.980	0.960	0.990	0.960	1.000	9,000,000	8,793,710	0.9771	41.87	41.02	42.30	41.02	42.73	210,637	41.748	-2.97%
2007-06-07	0	1.010	1.000	1.020	0.950	1.020	13,368,000	13,375,960	1.0006	43.15	42.73	43.58	40.59	43.58	312,867	42.753	1.00%
2007-06-06	0	1.000	0.990	1.000	0.970	1.010	15,802,000	15,787,230	0.9991	42.73	42.30	42.73	41.45	43.15	369,832	42.688	2.04%
2007-06-05	0	0.980	0.940	0.990	0.880	1.000	6,644,000	6,348,180	0.9555	41.87	40.16	42.30	37.60	42.73	155,497	40.825	-2.00%
2007-06-04	0	1.000	0.980	1.000	0.980	1.030	9,865,900	9,891,464	1.0026	42.73	41.87	42.73	41.87	44.01	230,903	42.838	1.01%
2007-06-01	0	0.990	0.990	1.000	0.920	1.040	20,429,000	20,294,250	0.9934	42.30	42.30	42.73	39.31	44.44	478,123	42.446	7.61%
2007-05-31	0	0.920	0.910	0.920	0.900	0.960	6,705,000	6,250,720	0.9322	39.31	38.88	39.31	38.45	41.02	156,925	39.833	2.22%
2007-05-30	0	0.900	0.890	0.900	0.850	0.920	4,203,000	3,719,940	0.8851	38.45	38.03	38.45	36.32	39.31	98,368	37.817	-1.10%
2007-05-29	0	0.910	0.900	0.910	0.870	0.940	4,658,000	4,233,830	0.9089	38.88	38.45	38.88	37.17	40.16	109,017	38.837	-1.09%
2007-05-28	0	0.920	0.900	0.920	0.860	0.920	8,198,000	7,344,700	0.8959	39.31	38.45	39.31	36.75	39.31	191,867	38.280	8.24%
2007-05-25	0	0.850	0.820	0.850	0.820	0.860	5,437,000	4,582,020	0.8427	36.32	35.04	36.32	35.04	36.75	127,248	36.008	0.00%
2007-05-23	0	0.850	0.840	0.850	0.830	0.860	8,483,000	7,144,800	0.8422	36.32	35.89	36.32	35.46	36.75	198,537	35.987	1.19%
2007-05-22	0	0.840	0.830	0.840	0.820	0.870	2,655,000	2,235,540	0.8420	35.89	35.46	35.89	35.04	37.17	62,138	35.977	-1.18%
2007-05-21	0	0.850	0.830	0.850	0.820	0.870	2,603,000	2,212,000	0.8498	36.32	35.46	36.32	35.04	37.17	60,921	36.309	0.00%
2007-05-18	0	0.850	0.840	0.850	0.830	0.900	2,355,000	1,997,000	0.8480	36.32	35.89	36.32	35.46	38.45	55,117	36.232	-1.16%
2007-05-17	0	0.860	0.860	0.880	0.860	0.950	5,513,000	4,974,010	0.9022	36.75	36.75	37.60	36.75	40.59	129,027	38.550	-5.49%
2007-05-16	0	0.910	0.900	0.910	0.860	0.920	7,044,000	6,335,530	0.8994	38.88	38.45	38.88	36.75	39.31	164,859	38.430	4.60%
2007-05-15	0	0.870	0.850	0.860	0.820	0.870	8,787,000	7,445,130	0.8473	37.17	36.32	36.75	35.04	37.17	205,652	36.203	2.35%
2007-05-14	0	0.850	0.850	0.860	0.820	0.880	6,297,000	5,354,310	0.8503	36.32	36.32	36.75	35.04	37.60	147,376	36.331	1.19%
2007-05-11	0	0.840	0.830	0.850	0.820	0.870	3,859,000	3,226,300	0.8360	35.89	35.46	36.32	35.04	37.17	90,317	35.722	0.00%
2007-05-10	0	0.840	0.830	0.840	0.810	0.850	5,142,000	4,289,050	0.8341	35.89	35.46	35.89	34.61	36.32	120,344	35.640	3.70%
2007-05-09	0	0.810	0.800	0.810	0.790	0.820	1,157,000	927,910	0.8020	34.61	34.18	34.61	33.75	35.04	27,079	34.267	-1.22%
2007-05-08	0	0.820	0.810	0.820	0.790	0.830	4,604,000	3,728,630	0.8099	35.04	34.61	35.04	33.75	35.46	107,753	34.604	2.50%
2007-05-07	0	0.800	0.780	0.800	0.770	0.800	1,741,000	1,374,130	0.7893	34.18	33.33	34.18	32.90	34.18	40,747	33.724	0.00%
2007-05-04	0	0.800	0.790	0.800	0.790	0.830	3,793,000	3,058,620	0.8064	34.18	33.75	34.18	33.75	35.46	88,772	34.455	0.00%
2007-05-03	0	0.800	0.800	0.820	0.790	0.880	15,132,400	12,649,478	0.8359	34.18	34.18	35.04	33.75	37.60	354,161	35.717	8.11%
2007-05-02	1	-	-	-	-	-	0	0	-	31.62	-	-	-	-	0	-	0.00%
2007-04-30	1	-	-	-	-	-	0	0	-	31.62	-	-	-	-	0	-	0.00%
2007-04-27	0	0.740	0.710	0.750	0.710	0.740	1,617,200	1,167,074	0.7217	31.62	30.34	32.05	30.34	31.62	37,849	30.835	2.78%
2007-04-26	0	0.720	0.720	0.730	0.710	0.740	1,678,000	1,214,250	0.7236	30.76	30.76	31.19	30.34	31.62	39,272	30.919	0.00%
2007-04-25	0	0.720	0.710	0.730	0.690	0.770	1,498,000	1,080,830	0.7215	30.76	30.34	31.19	29.48	32.90	35,059	30.829	-6.49%
2007-04-24	0	0.770	0.760	0.770	0.760	0.800	1,572,598	1,207,987	0.7681	32.90	32.47	32.90	32.47	34.18	36,805	32.821	0.00%
2007-04-23	0	0.770	0.760	0.770	0.740	0.770	2,392,000	1,800,430	0.7527	32.90	32.47	32.90	31.62	32.90	55,983	32.160	4.05%
2007-04-20	0	0.740	0.730	0.740	0.680	0.760	9,185,000	6,746,930	0.7346	31.62	31.19	31.62	29.05	32.47	214,967	31.386	8.82%
2007-04-19	0	0.680	0.670	0.680	0.660	0.680	3,075,000	2,063,140	0.6709	29.05	28.63	29.05	28.20	29.05	71,968	28.668	3.03%
2007-04-18	0	0.660	0.660	0.670	0.660	0.680	2,139,000	1,435,430	0.6711	28.20	28.20	28.63	28.20	29.05	50,061	28.673	-1.49%
2007-04-17	0	0.670	0.660	0.670	0.670	0.690	2,402,000	1,611,830	0.6710	28.63	28.20	28.63	28.63	29.48	56,217	28.672	0.00%
2007-04-16	0	0.670	0.660	0.670	0.650	0.670	3,717,000	2,462,550	0.6625	28.63	28.20	28.63	27.77	28.63	86,993	28.307	-1.47%
2007-04-13	0	0.680	0.660	0.680	0.670	0.710	2,355,000	1,596,400	0.6779	29.05	28.20	29.05	28.63	30.34	55,117	28.964	-2.86%
2007-04-12	0	0.700	0.700	0.710	0.650	0.710	5,616,000	3,858,650	0.6871	29.91	29.91	30.34	27.77	30.34	131,438	29.357	7.69%
2007-04-11	0	0.650	0.650	0.660	0.630	0.660	1,504,000	980,370	0.6518	27.77	27.77	28.20	26.92	28.20	35,200	27.852	0.00%
2007-04-10	0	0.650	0.630	0.660	0.620	0.650	2,901,000	1,835,250	0.6326	27.77	26.92	28.20	26.49	27.77	67,895	27.031	3.17%
2007-04-04	0	0.630	0.610	0.640	0.600	0.640	3,717,000	2,305,650	0.6203	26.92	26.06	27.35	25.64	27.35	86,993	26.504	3.28%
2007-04-03	0	0.610	0.590	0.610	0.600	0.610	2,300,000	1,390,820	0.6047	26.06	25.21	26.06	25.64	26.06	53,830	25.837	3.39%
2007-04-02	0	0.590	0.580	0.590	0.590	0.610	5,106,000	3,042,450	0.5959	25.21	24.78	25.21	25.21	26.06	119,502	25.459	1.72%
2007-03-30	1	-	-	-	-	-	0	0	-	24.78	-	-	-	-	0	-	0.00%
2007-03-29	0	0.580	0.570	0.580	0.570	0.590	2,686,000	1,553,370	0.5783	24.78	24.35	24.78	24.35	25.21	62,864	24.710	1.75%
2007-03-28	0	0.570	0.570	0.580	0.550	0.570	1,476,000	826,670	0.5601	24.35	24.35	24.78	23.50	24.35	34,545	23.931	1.79%
2007-03-27	0	0.560	0.550	0.560	0.550	0.580	641,000	360,370	0.5622	23.93	23.50	23.93	23.50	24.78	15,002	24.021	0.00%
2007-03-26	0	0.560	0.560	0.570	0.550	0.580	505,000	283,540	0.5615	23.93	23.93	24.35	23.50	24.78	11,819	23.990	0.00%
2007-03-23	0	0.560	0.550	0.560	0.540	0.560	462,000	254,380	0.5506	23.93	23.50	23.93	23.07	23.93	10,813	23.526	0.00%
2007-03-22	0	0.560	0.530	0.560	0.550	0.580	911,000	511,580	0.5616	23.93	22.65	23.93	23.50	24.78	21,321	23.994	-3.45%
2007-03-21	0	0.580	0.570	0.580	0.570	0.580	1,328,000	762,660	0.5743	24.78	24.35	24.78	24.35	24.78	31,081	24.538	0.00%
2007-03-20	0	0.580	0.570	0.580	0.560	0.610	7,880,000	4,598,740	0.5836	24.78	24.35	24.78	23.93	26.06	184,425	24.936	5.45%
2007-03-19	0	0.550	0.550	0.570	0.550	0.570	854,000	475,340	0.5566	23.50	23.50	24.35	23.50	24.35	19,987	23.782	0.00%
2007-03-16	0	0.550	0.550	0.560	0.530	0.570	2,917,000	1,597,940	0.5478	23.50	23.50	23.93	22.65	24.35	68,270	23.406	3.77%
2007-03-15	0	0.530	0.520	0.540	0.520	0.530	1,552,000	819,490	0.5280	22.65	22.22	23.07	22.22	22.65	36,323	22.561	1.92%
2007-03-14	0	0.520	0.500	0.520	0.510	0.530	794,000	412,220	0.5192	22.22	21.36	22.22	21.79	22.65	18,583	22.183	-1.89%
2007-03-13	0	0.530	0.510	0.530	0.520	0.540	731,000	390,940	0.5348	22.65	21.79	22.65	22.22	23.07	17,108	22.851	0.00%
2007-03-12	0	0.530	0.520	0.530	0.520	0.530	600,000	317,900	0.5298	22.65	22.22	22.65	22.22	22.65	14,042	22.638	0.00%
2007-03-09	0	0.530	0.510	0.530	0.510	0.540	343,742	179,386	0.5219	22.65	21.79	22.65	21.79	23.07	8,045	22.298	1.92%
2007-03-08	0	0.520	0.510	0.530	0.500	0.520	1,091,005	559,413	0.5128	22.22	21.79	22.65	21.36	22.22	25,534	21.909	5.05%
2007-03-07	0	0.495	0.485	0.495	0.480	0.500	1,898,000	936,820	0.4936	21.15	20.72	21.15	20.51	21.36	44,421	21.090	0.00%
2007-03-06	0	0.495	0.485	0.495	0.445	0.500	1,325,000	617,605	0.4661	21.15	20.72	21.15	19.01	21.36	31,010	19.916	5.32%
2007-03-05	0	0.470	0.450	0.470	0.410	0.490	1,984,000	881,020	0.4441	20.08	19.23	20.08	17.52	20.94	46,434	18.974	-5.05%
2007-03-02	0	0.495	0.475	0.500	0.470	0.530	2,067,000	1,014,365	0.4907	21.15	20.30	21.36	20.08	22.65	48,376	20.968	-8.33%
2007-03-01	0	0.540	0.520	0.540	0.520	0.590	1,030,000	554,160	0.5380	23.07	22.22	23.07	22.22	25.21	24,106	22.988	3.85%
2007-02-28	0	0.520	0.510	0.520	0.480	0.550	2,238,000	1,133,380	0.5064	22.22	21.79	22.22	20.51	23.50	52,378	21.638	-8.77%
2007-02-27	0	0.570	0.560	0.570	0.570	0.590	1,895,000	1,101,350	0.5812	24.35	23.93	24.35	24.35	25.21	44,351	24.833	-3.39%
2007-02-26	0	0.590	0.570	0.590	0.570	0.590	1,038,750	607,845	0.5852	25.21	24.35	25.21	24.35	25.21	24,311	25.003	0.00%
2007-02-23	0	0.590	0.560	0.590	0.550	0.590	2,452,000	1,374,860	0.5607	25.21	23.93	25.21	23.50	25.21	57,387	23.958	3.51%
2007-02-22	0	0.570	0.560	0.580	0.560	0.590	1,842,996	1,054,608	0.5722	24.35	23.93	24.78	23.93	25.21	43,134	24.450	-1.72%
2007-02-21	0	0.580	0.570	0.580	0.560	0.590	1,868,000	1,076,610	0.5763	24.78	24.35	24.78	23.93	25.21	43,719	24.626	3.57%
2007-02-16	0	0.560	0.560	0.580	0.560	0.580	3,135,000	1,798,580	0.5737	23.93	23.93	24.78	23.93	24.78	73,372	24.513	-3.45%
2007-02-15	0	0.580	0.570	0.580	0.550	0.600	4,283,000	2,438,580	0.5694	24.78	24.35	24.78	23.50	25.64	100,240	24.327	3.57%
2007-02-14	0	0.560	0.550	0.560	0.500	0.560	4,811,000	2,581,740	0.5366	23.93	23.50	23.93	21.36	23.93	112,597	22.929	7.69%
2007-02-13	0	0.520	0.500	0.520	0.500	0.530	2,607,000	1,344,810	0.5158	22.22	21.36	22.22	21.36	22.65	61,015	22.041	0.00%
2007-02-12	0	0.520	0.520	0.530	0.510	0.540	4,887,000	2,571,390	0.5262	22.22	22.22	22.65	21.79	23.07	114,376	22.482	1.96%
2007-02-09	0	0.510	0.500	0.510	0.490	0.510	1,867,000	934,570	0.5006	21.79	21.36	21.79	20.94	21.79	43,696	21.388	3.03%
2007-02-08	0	0.495	0.490	0.495	0.485	0.520	1,674,000	825,815	0.4933	21.15	20.94	21.15	20.72	22.22	39,179	21.078	-4.81%
2007-02-07	0	0.520	0.510	0.520	0.500	0.520	2,100,000	1,075,320	0.5121	22.22	21.79	22.22	21.36	22.22	49,149	21.879	1.96%
2007-02-06	0	0.510	0.510	0.520	0.495	0.520	8,400,400	4,248,489	0.5057	21.79	21.79	22.22	21.15	22.22	196,604	21.609	3.03%
2007-02-05	0	0.495	0.485	0.495	0.465	0.500	2,772,700	1,342,284	0.4841	21.15	20.72	21.15	19.87	21.36	64,893	20.685	6.45%
2007-02-02	0	0.465	0.455	0.465	0.450	0.465	1,204,000	553,520	0.4597	19.87	19.44	19.87	19.23	19.87	28,179	19.643	0.00%
2007-02-01	0	0.465	0.455	0.465	0.440	0.465	1,700,000	769,220	0.4525	19.87	19.44	19.87	18.80	19.87	39,787	19.333	2.20%
2007-01-31	0	0.455	0.455	0.465	0.455	0.465	3,141,000	1,447,145	0.4607	19.44	19.44	19.87	19.44	19.87	73,512	19.686	-2.15%
2007-01-30	0	0.465	0.460	0.465	0.440	0.470	4,624,000	2,105,385	0.4553	19.87	19.65	19.87	18.80	20.08	108,221	19.455	3.33%
2007-01-29	0	0.450	0.440	0.450	0.415	0.450	1,884,000	820,160	0.4353	19.23	18.80	19.23	17.73	19.23	44,093	18.601	7.14%
2007-01-26	0	0.420	0.405	0.420	0.400	0.420	2,083,000	856,135	0.4110	17.95	17.30	17.95	17.09	17.95	48,751	17.561	0.00%
2007-01-25	0	0.420	0.415	0.425	0.420	0.430	1,870,000	787,500	0.4211	17.95	17.73	18.16	17.95	18.37	43,766	17.994	-1.18%
2007-01-24	0	0.425	0.425	0.430	0.410	0.425	1,596,000	666,415	0.4176	18.16	18.16	18.37	17.52	18.16	37,353	17.841	2.41%
2007-01-23	0	0.415	0.410	0.420	0.400	0.425	2,321,000	952,150	0.4102	17.73	17.52	17.95	17.09	18.16	54,321	17.528	0.00%
2007-01-22	0	0.415	0.415	0.425	0.410	0.430	4,586,000	1,926,495	0.4201	17.73	17.73	18.16	17.52	18.37	107,331	17.949	1.22%
2007-01-19	0	0.410	0.410	0.415	0.370	0.410	10,359,000	4,110,300	0.3968	17.52	17.52	17.73	15.81	17.52	242,444	16.954	13.89%
2007-01-18	0	0.360	0.360	0.365	0.360	0.365	792,000	285,930	0.3610	15.38	15.38	15.60	15.38	15.60	18,536	15.426	-1.37%
2007-01-17	0	0.365	0.360	0.370	0.360	0.365	608,000	219,660	0.3613	15.60	15.38	15.81	15.38	15.60	14,230	15.437	1.39%
2007-01-16	0	0.360	0.360	0.365	0.360	0.365	1,980,000	714,100	0.3607	15.38	15.38	15.60	15.38	15.60	46,340	15.410	0.00%
2007-01-15	0	0.360	0.355	0.360	0.345	0.360	429,000	153,520	0.3579	15.38	15.17	15.38	14.74	15.38	10,040	15.290	1.41%
2007-01-12	0	0.355	0.350	0.355	0.335	0.360	312,000	109,645	0.3514	15.17	14.95	15.17	14.31	15.38	7,302	15.016	2.90%
2007-01-11	0	0.345	0.345	0.350	0.340	0.345	360,000	123,400	0.3428	14.74	14.74	14.95	14.53	14.74	8,425	14.646	-1.43%
2007-01-10	0	0.350	0.340	0.350	0.340	0.350	92,000	31,710	0.3447	14.95	14.53	14.95	14.53	14.95	2,153	14.727	0.00%
2007-01-09	0	0.350	0.350	0.355	0.340	0.360	227,000	78,485	0.3457	14.95	14.95	15.17	14.53	15.38	5,313	14.773	0.00%
2007-01-08	0	0.350	0.345	0.355	0.345	0.355	461,000	159,360	0.3457	14.95	14.74	15.17	14.74	15.17	10,789	14.770	1.45%
2007-01-05	0	0.345	0.345	0.360	0.340	0.345	292,000	99,635	0.3412	14.74	14.74	15.38	14.53	14.74	6,834	14.579	-1.43%
2007-01-04	0	0.350	0.350	0.360	0.350	0.360	351,000	124,705	0.3553	14.95	14.95	15.38	14.95	15.38	8,215	15.180	-5.41%
2007-01-03	0	0.370	0.355	0.370	0.340	0.370	1,430,000	511,400	0.3576	15.81	15.17	15.81	14.53	15.81	33,468	15.280	5.71%
2007-01-02	0	0.350	0.350	0.355	0.345	0.365	1,600,000	563,200	0.3520	14.95	14.95	15.17	14.74	15.60	37,447	15.040	-1.41%
2006-12-29	0	0.355	0.340	0.355	0.340	0.355	1,740,000	608,250	0.3496	15.17	14.53	15.17	14.53	15.17	40,723	14.936	2.90%
2006-12-28	0	0.345	0.335	0.350	0.335	0.345	1,150,000	391,500	0.3404	14.74	14.31	14.95	14.31	14.74	26,915	14.546	1.47%
2006-12-27	0	0.340	0.340	0.350	0.330	0.345	1,341,000	455,790	0.3399	14.53	14.53	14.95	14.10	14.74	31,385	14.523	0.00%
2006-12-22	0	0.340	0.335	0.340	0.335	0.345	830,000	279,600	0.3369	14.53	14.31	14.53	14.31	14.74	19,425	14.393	-2.86%
2006-12-21	0	0.350	0.345	0.350	0.340	0.350	554,000	190,800	0.3444	14.95	14.74	14.95	14.53	14.95	12,966	14.716	0.00%
2006-12-20	0	0.350	0.350	0.355	0.350	0.350	556,000	194,600	0.3500	14.95	14.95	15.17	14.95	14.95	13,013	14.955	-2.78%
2006-12-19	0	0.360	0.350	0.365	0.355	0.370	446,000	159,760	0.3582	15.38	14.95	15.60	15.17	15.81	10,438	15.305	-2.70%
2006-12-18	0	0.370	0.365	0.370	0.360	0.370	571,000	207,570	0.3635	15.81	15.60	15.81	15.38	15.81	13,364	15.532	2.78%
2006-12-15	0	0.360	0.355	0.360	0.340	0.360	282,000	99,140	0.3516	15.38	15.17	15.38	14.53	15.38	6,600	15.021	-1.37%
2006-12-14	0	0.365	0.365	0.370	0.360	0.370	377,000	136,360	0.3617	15.60	15.60	15.81	15.38	15.81	8,823	15.454	1.39%
2006-12-13	0	0.360	0.350	0.360	0.350	0.360	388,000	136,180	0.3510	15.38	14.95	15.38	14.95	15.38	9,081	14.996	1.41%
2006-12-12	0	0.355	0.355	0.360	0.350	0.350	90,000	31,500	0.3500	15.17	15.17	15.38	14.95	14.95	2,106	14.955	0.00%
2006-12-11	0	0.355	0.355	0.375	0.350	0.375	111,000	38,875	0.3502	15.17	15.17	16.02	14.95	16.02	2,598	14.964	-1.39%
2006-12-08	0	0.360	0.360	0.375	0.350	0.380	375,000	137,960	0.3679	15.38	15.38	16.02	14.95	16.24	8,777	15.719	-2.70%
2006-12-07	0	0.370	0.355	0.370	0.355	0.385	1,248,000	466,525	0.3738	15.81	15.17	15.81	15.17	16.45	29,208	15.972	-1.33%
2006-12-06	0	0.375	0.365	0.375	0.355	0.375	2,400,000	886,340	0.3693	16.02	15.60	16.02	15.17	16.02	56,170	15.780	5.63%
2006-12-05	1	-	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.00%
2006-12-04	1	-	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.00%
2006-12-01	0	0.355	0.355	0.360	0.350	0.360	313,000	110,815	0.3540	15.17	15.17	15.38	14.95	15.38	7,325	15.127	-1.39%
2006-11-30	0	0.360	0.360	0.365	0.350	0.365	830,000	298,750	0.3599	15.38	15.38	15.60	14.95	15.60	19,425	15.379	1.41%
2006-11-29	0	0.355	0.350	0.355	0.340	0.355	294,000	104,020	0.3538	15.17	14.95	15.17	14.53	15.17	6,881	15.117	0.00%
2006-11-28	0	0.355	0.345	0.355	0.345	0.370	856,000	301,430	0.3521	15.17	14.74	15.17	14.74	15.81	20,034	15.046	-4.05%
2006-11-27	0	0.370	0.360	0.370	0.355	0.375	2,925,000	1,071,635	0.3664	15.81	15.38	15.81	15.17	16.02	68,457	15.654	4.23%
2006-11-24	0	0.355	0.355	0.360	0.340	0.360	1,097,000	387,500	0.3532	15.17	15.17	15.38	14.53	15.38	25,674	15.093	4.41%
2006-11-23	0	0.340	0.340	0.355	0.340	0.350	642,000	221,030	0.3443	14.53	14.53	15.17	14.53	14.95	15,025	14.710	0.00%
2006-11-22	0	0.340	0.340	0.350	0.340	0.340	299,000	101,660	0.3400	14.53	14.53	14.95	14.53	14.53	6,998	14.527	0.00%
2006-11-21	0	0.340	0.340	0.355	0.340	0.355	690,000	237,650	0.3444	14.53	14.53	15.17	14.53	15.17	16,149	14.716	0.00%
2006-11-20	0	0.340	0.340	0.360	0.340	0.360	435,000	154,720	0.3557	14.53	14.53	15.38	14.53	15.38	10,181	15.197	-2.86%
2006-11-17	0	0.350	0.335	0.350	0.340	0.350	120,000	41,570	0.3464	14.95	14.31	14.95	14.53	14.95	2,808	14.802	-1.41%
2006-11-16	0	0.355	0.340	0.355	0.340	0.355	324,000	112,985	0.3487	15.17	14.53	15.17	14.53	15.17	7,583	14.900	1.43%
2006-11-15	0	0.350	0.350	0.355	0.340	0.350	1,081,800	376,329	0.3479	14.95	14.95	15.17	14.53	14.95	25,319	14.864	1.45%
2006-11-14	0	0.345	0.340	0.350	0.325	0.355	2,424,000	837,200	0.3454	14.74	14.53	14.95	13.89	15.17	56,732	14.757	4.55%
2006-11-13	0	0.330	0.325	0.330	0.320	0.330	360,000	118,400	0.3289	14.10	13.89	14.10	13.67	14.10	8,425	14.053	0.00%
2006-11-10	0	0.330	0.320	0.330	0.320	0.335	1,059,000	345,290	0.3261	14.10	13.67	14.10	13.67	14.31	24,785	13.931	-1.49%
2006-11-09	0	0.335	0.330	0.335	0.315	0.335	1,951,000	640,315	0.3282	14.31	14.10	14.31	13.46	14.31	45,661	14.023	9.84%
2006-11-08	0	0.305	0.305	0.315	0.305	0.310	622,000	191,160	0.3073	13.03	13.03	13.46	13.03	13.25	14,557	13.131	-4.69%
2006-11-07	0	0.320	0.315	0.320	0.315	0.320	851,000	268,115	0.3151	13.67	13.46	13.67	13.46	13.67	19,917	13.462	3.23%
2006-11-06	0	0.310	0.305	0.320	0.305	0.315	631,609	194,822	0.3085	13.25	13.03	13.67	13.03	13.46	14,782	13.179	-1.59%
2006-11-03	0	0.315	0.315	0.330	0.315	0.320	69,000	21,985	0.3186	13.46	13.46	14.10	13.46	13.67	1,615	13.614	-1.56%
2006-11-02	0	0.320	0.315	0.330	0.320	0.320	10,000	3,200	0.3200	13.67	13.46	14.10	13.67	13.67	234	13.673	-1.54%
2006-11-01	0	0.325	0.320	0.330	0.320	0.325	191,800	61,914	0.3228	13.89	13.67	14.10	13.67	13.89	4,489	13.793	3.17%
2006-10-31	0	0.315	0.315	0.320	0.315	0.320	150,000	47,750	0.3183	13.46	13.46	13.67	13.46	13.67	3,511	13.602	0.00%
2006-10-27	0	0.315	0.310	0.325	0.315	0.320	260,000	82,900	0.3188	13.46	13.25	13.89	13.46	13.67	6,085	13.623	-1.56%
2006-10-26	0	0.320	0.310	0.330	0.320	0.320	228,000	72,960	0.3200	13.67	13.25	14.10	13.67	13.67	5,336	13.673	1.59%
2006-10-25	0	0.315	0.315	0.330	0.310	0.325	848,000	270,320	0.3188	13.46	13.46	14.10	13.25	13.89	19,847	13.620	0.00%
2006-10-24	0	0.315	0.315	0.325	0.315	0.335	147,000	46,355	0.3153	13.46	13.46	13.89	13.46	14.31	3,440	13.474	-1.56%
2006-10-23	0	0.320	0.315	0.320	0.310	0.325	650,000	206,150	0.3172	13.67	13.46	13.67	13.25	13.89	15,213	13.551	0.00%
2006-10-20	0	0.320	0.315	0.335	0.320	0.320	140,000	44,800	0.3200	13.67	13.46	14.31	13.67	13.67	3,277	13.673	-1.54%
2006-10-19	0	0.325	0.310	0.335	0.325	0.325	30,000	9,750	0.3250	13.89	13.25	14.31	13.89	13.89	702	13.886	0.00%
2006-10-18	0	0.325	0.320	0.325	0.305	0.330	1,044,000	337,535	0.3233	13.89	13.67	13.89	13.03	14.10	24,434	13.814	6.56%
2006-10-17	0	0.305	0.305	0.310	0.300	0.315	314,000	97,705	0.3112	13.03	13.03	13.25	12.82	13.46	7,349	13.295	1.67%
2006-10-16	0	0.300	0.300	0.305	0.300	0.310	182,000	56,405	0.3099	12.82	12.82	13.03	12.82	13.25	4,260	13.242	-3.23%
2006-10-13	0	0.310	0.305	0.310	0.305	0.310	352,000	107,625	0.3058	13.25	13.03	13.25	13.03	13.25	8,238	13.064	1.64%
2006-10-12	0	0.305	0.305	0.315	0.305	0.315	516,000	159,880	0.3098	13.03	13.03	13.46	13.03	13.46	12,077	13.239	-3.17%
2006-10-11	0	0.315	0.315	0.325	0.310	0.320	511,000	161,550	0.3161	13.46	13.46	13.89	13.25	13.67	11,960	13.508	1.61%
2006-10-10	0	0.310	0.305	0.310	0.305	0.310	268,000	81,925	0.3057	13.25	13.03	13.25	13.03	13.25	6,272	13.061	1.64%
2006-10-09	0	0.305	0.305	0.310	0.305	0.310	315,000	97,225	0.3087	13.03	13.03	13.25	13.03	13.25	7,372	13.188	-1.61%
2006-10-06	0	0.310	0.310	0.315	0.305	0.315	484,000	149,845	0.3096	13.25	13.25	13.46	13.03	13.46	11,328	13.228	0.00%
2006-10-05	0	0.310	0.310	0.320	0.310	0.310	60,000	18,600	0.3100	13.25	13.25	13.67	13.25	13.25	1,404	13.246	1.64%
2006-10-04	0	0.305	0.305	0.320	0.305	0.305	130,000	39,650	0.3050	13.03	13.03	13.67	13.03	13.03	3,043	13.032	0.00%
2006-10-03	0	0.305	0.305	0.315	0.305	0.315	266,000	82,925	0.3117	13.03	13.03	13.46	13.03	13.46	6,226	13.320	0.00%
2006-09-29	0	0.305	0.305	0.310	0.300	0.310	323,000	98,540	0.3051	13.03	13.03	13.25	12.82	13.25	7,560	13.035	-1.61%
2006-09-28	0	0.310	0.310	0.315	0.310	0.320	281,000	88,960	0.3166	13.25	13.25	13.46	13.25	13.67	6,577	13.527	-3.12%
2006-09-27	0	0.320	0.310	0.320	0.305	0.320	420,000	130,715	0.3112	13.67	13.25	13.67	13.03	13.67	9,830	13.298	0.00%
2006-09-26	0	0.320	0.305	0.320	0.310	0.330	1,527,000	489,840	0.3208	13.67	13.03	13.67	13.25	14.10	35,738	13.706	-1.54%
2006-09-25	0	0.325	0.325	0.330	0.325	0.330	318,000	104,440	0.3284	13.89	13.89	14.10	13.89	14.10	7,443	14.033	-1.52%
2006-09-22	0	0.330	0.325	0.330	0.330	0.335	2,041,000	674,835	0.3306	14.10	13.89	14.10	14.10	14.31	47,768	14.127	0.00%
2006-09-21	0	0.330	0.325	0.340	0.325	0.345	4,098,000	1,377,170	0.3361	14.10	13.89	14.53	13.89	14.74	95,910	14.359	0.00%
2006-09-20	0	0.330	0.330	0.335	0.325	0.330	500,000	163,525	0.3271	14.10	14.10	14.31	13.89	14.10	11,702	13.974	1.54%
2006-09-19	0	0.325	0.320	0.325	0.320	0.325	545,000	176,535	0.3239	13.89	13.67	13.89	13.67	13.89	12,755	13.840	0.00%
2006-09-18	0	0.325	0.325	0.330	0.320	0.325	1,180,000	379,650	0.3217	13.89	13.89	14.10	13.67	13.89	27,617	13.747	0.00%
2006-09-15	0	0.325	0.325	0.330	0.325	0.330	641,000	210,375	0.3282	13.89	13.89	14.10	13.89	14.10	15,002	14.023	-1.52%
2006-09-14	0	0.330	0.325	0.330	0.330	0.330	515,000	169,950	0.3300	14.10	13.89	14.10	14.10	14.10	12,053	14.100	0.00%
2006-09-13	0	0.330	0.330	0.335	0.330	0.330	50,000	16,500	0.3300	14.10	14.10	14.31	14.10	14.10	1,170	14.100	0.00%
2006-09-12	0	0.330	0.330	0.335	0.330	0.330	642,000	211,870	0.3300	14.10	14.10	14.31	14.10	14.10	15,025	14.101	-1.49%
2006-09-11	0	0.335	0.335	0.340	0.335	0.335	349,000	116,915	0.3350	14.31	14.31	14.53	14.31	14.31	8,168	14.314	0.00%
2006-09-08	0	0.335	0.335	0.345	0.335	0.335	225,000	75,375	0.3350	14.31	14.31	14.74	14.31	14.31	5,266	14.314	-4.29%
2006-09-07	0	0.350	0.340	0.350	0.340	0.350	556,000	190,100	0.3419	14.95	14.53	14.95	14.53	14.95	13,013	14.609	2.94%
2006-09-06	0	0.340	0.335	0.345	0.330	0.345	550,000	185,715	0.3377	14.53	14.31	14.74	14.10	14.74	12,872	14.428	-2.86%
2006-09-05	0	0.350	0.340	0.350	0.340	0.350	150,250	51,098	0.3401	14.95	14.53	14.95	14.53	14.95	3,516	14.531	0.00%
2006-09-04	0	0.350	0.340	0.350	0.340	0.350	629,000	218,120	0.3468	14.95	14.53	14.95	14.53	14.95	14,721	14.817	4.48%
2006-09-01	0	0.335	0.330	0.335	0.330	0.340	179,000	60,320	0.3370	14.31	14.10	14.31	14.10	14.53	4,189	14.398	3.08%
2006-08-31	0	0.325	0.325	0.330	0.325	0.325	192,500	62,555	0.3250	13.89	13.89	14.10	13.89	13.89	4,505	13.885	0.00%
2006-08-30	0	0.325	0.320	0.330	0.320	0.325	200,000	64,500	0.3225	13.89	13.67	14.10	13.67	13.89	4,681	13.780	0.00%
2006-08-29	0	0.325	0.320	0.330	0.325	0.330	210,000	68,800	0.3276	13.89	13.67	14.10	13.89	14.10	4,915	13.998	0.00%
2006-08-28	0	0.325	0.325	0.330	0.320	0.320	50,000	16,000	0.3200	13.89	13.89	14.10	13.67	13.67	1,170	13.673	0.00%
2006-08-25	0	0.325	0.320	0.330	0.320	0.325	229,000	73,780	0.3222	13.89	13.67	14.10	13.67	13.89	5,360	13.766	-1.52%
2006-08-24	0	0.330	0.330	0.335	0.320	0.330	81,000	26,540	0.3277	14.10	14.10	14.31	13.67	14.10	1,896	14.000	0.00%
2006-08-23	0	0.330	0.330	0.340	0.330	0.335	831,000	274,630	0.3305	14.10	14.10	14.53	14.10	14.31	19,449	14.121	-1.49%
2006-08-22	0	0.335	0.335	0.340	0.330	0.340	346,000	116,065	0.3354	14.31	14.31	14.53	14.10	14.53	8,098	14.333	-1.47%
2006-08-21	0	0.340	0.335	0.340	0.330	0.340	161,000	53,440	0.3319	14.53	14.31	14.53	14.10	14.53	3,768	14.182	-2.86%
2006-08-18	0	0.350	0.340	0.355	0.330	0.350	1,033,000	351,830	0.3406	14.95	14.53	15.17	14.10	14.95	24,176	14.553	4.48%
2006-08-17	0	0.335	0.335	0.340	0.335	0.340	160,000	53,950	0.3372	14.31	14.31	14.53	14.31	14.53	3,745	14.407	0.00%
2006-08-16	0	0.335	0.330	0.345	0.335	0.335	20,000	6,700	0.3350	14.31	14.10	14.74	14.31	14.31	468	14.314	-2.90%
2006-08-15	0	0.345	0.335	0.345	0.330	0.345	581,000	195,640	0.3367	14.74	14.31	14.74	14.10	14.74	13,598	14.388	2.99%
2006-08-14	0	0.335	0.335	0.345	0.335	0.340	455,000	152,730	0.3357	14.31	14.31	14.74	14.31	14.53	10,649	14.342	-1.47%
2006-08-11	0	0.340	0.335	0.345	0.340	0.345	616,000	209,740	0.3405	14.53	14.31	14.74	14.53	14.74	14,417	14.548	0.00%
2006-08-10	0	0.340	0.340	0.350	-	-	0	0	-	14.53	14.53	14.95	-	-	0	-	0.00%
2006-08-09	0	0.340	0.340	0.350	0.340	0.350	117,000	40,780	0.3485	14.53	14.53	14.95	14.53	14.95	2,738	14.893	0.00%
2006-08-08	0	0.340	0.340	0.350	0.340	0.350	495,000	168,390	0.3402	14.53	14.53	14.95	14.53	14.95	11,585	14.535	-1.45%
2006-08-07	0	0.345	0.345	0.350	0.340	0.340	110,400	37,528	0.3399	14.74	14.74	14.95	14.53	14.53	2,584	14.524	1.47%
2006-08-04	0	0.340	0.340	0.350	0.340	0.350	379,000	130,650	0.3447	14.53	14.53	14.95	14.53	14.95	8,870	14.729	0.00%
2006-08-03	0	0.340	0.340	0.350	0.340	0.360	693,000	241,700	0.3488	14.53	14.53	14.95	14.53	15.38	16,219	14.902	-4.23%
2006-08-02	0	0.355	0.355	0.365	0.355	0.355	240,000	85,200	0.3550	15.17	15.17	15.60	15.17	15.17	5,617	15.168	1.43%
2006-08-01	0	0.350	0.350	0.360	0.350	0.350	50,000	17,500	0.3500	14.95	14.95	15.38	14.95	14.95	1,170	14.955	-2.78%
2006-07-31	0	0.360	0.360	0.370	0.360	0.360	70,000	25,200	0.3600	15.38	15.38	15.81	15.38	15.38	1,638	15.382	-1.37%
2006-07-28	0	0.365	0.365	0.375	0.365	0.375	1,073,000	398,045	0.3710	15.60	15.60	16.02	15.60	16.02	25,113	15.850	-2.67%
2006-07-27	0	0.375	0.370	0.380	0.360	0.400	1,164,000	434,320	0.3731	16.02	15.81	16.24	15.38	17.09	27,242	15.943	5.63%
2006-07-26	0	0.355	0.355	0.360	0.355	0.360	240,000	85,450	0.3560	15.17	15.17	15.38	15.17	15.38	5,617	15.213	-1.39%
2006-07-25	0	0.360	0.360	0.370	0.355	0.380	1,061,000	391,280	0.3688	15.38	15.38	15.81	15.17	16.24	24,832	15.757	-5.26%
2006-07-24	0	0.380	0.370	0.380	0.345	0.380	2,148,000	784,040	0.3650	16.24	15.81	16.24	14.74	16.24	50,272	15.596	5.56%
2006-07-21	0	0.360	0.350	0.360	0.350	0.360	360,000	127,000	0.3528	15.38	14.95	15.38	14.95	15.38	8,425	15.073	0.00%
2006-07-20	0	0.360	0.360	0.370	0.345	0.350	440,000	152,500	0.3466	15.38	15.38	15.81	14.74	14.95	10,298	14.809	1.41%
2006-07-19	0	0.355	0.355	0.400	0.340	0.340	10,000	3,400	0.3400	15.17	15.17	17.09	14.53	14.53	234	14.527	2.90%
2006-07-18	0	0.345	0.345	0.400	0.345	0.350	177,000	61,920	0.3498	14.74	14.74	17.09	14.74	14.95	4,143	14.947	-2.82%
2006-07-17	0	0.355	0.355	0.360	0.340	0.340	136,000	46,240	0.3400	15.17	15.17	15.38	14.53	14.53	3,183	14.527	-2.74%
2006-07-14	0	0.365	0.340	0.365	0.360	0.365	299,000	108,130	0.3616	15.60	14.53	15.60	15.38	15.60	6,998	15.452	1.39%
2006-07-13	0	0.360	0.350	0.375	0.360	0.380	633,500	233,468	0.3685	15.38	14.95	16.02	15.38	16.24	14,827	15.747	-1.37%
2006-07-12	0	0.365	0.345	0.365	0.345	0.365	102,000	35,230	0.3454	15.60	14.74	15.60	14.74	15.60	2,387	14.758	2.82%
2006-07-11	0	0.355	0.345	0.380	-	-	0	0	-	15.17	14.74	16.24	-	-	0	-	0.00%
2006-07-10	0	0.355	0.345	0.365	0.355	0.355	140,000	49,700	0.3550	15.17	14.74	15.60	15.17	15.17	3,277	15.168	-2.74%
2006-07-07	0	0.365	0.345	0.365	0.350	0.365	66,000	23,250	0.3523	15.60	14.74	15.60	14.95	15.60	1,545	15.052	1.39%
2006-07-06	0	0.360	0.350	0.365	-	-	36,595	12,799	0.3497	15.38	14.95	15.60	-	-	856	14.944	0.00%
2006-07-05	0	0.360	0.360	0.370	0.360	0.360	342,000	123,120	0.3600	15.38	15.38	15.81	15.38	15.38	8,004	15.382	1.41%
2006-07-04	0	0.355	0.355	0.360	0.350	0.355	300,000	106,025	0.3534	15.17	15.17	15.38	14.95	15.17	7,021	15.101	-1.39%
2006-07-03	0	0.360	0.355	0.360	0.350	0.360	666,000	235,900	0.3542	15.38	15.17	15.38	14.95	15.38	15,587	15.134	0.00%
2006-06-30	0	0.360	0.360	0.370	0.360	0.375	101,000	37,275	0.3691	15.38	15.38	15.81	15.38	16.02	2,364	15.769	0.00%
2006-06-29	0	0.360	0.350	0.360	0.360	0.360	70,000	25,200	0.3600	15.38	14.95	15.38	15.38	15.38	1,638	15.382	0.00%
2006-06-28	0	0.360	0.350	0.360	0.355	0.360	442,000	157,420	0.3562	15.38	14.95	15.38	15.17	15.38	10,345	15.218	4.35%
2006-06-27	0	0.345	0.340	0.355	0.330	0.345	228,000	78,240	0.3432	14.74	14.53	15.17	14.10	14.74	5,336	14.662	1.47%
2006-06-26	0	0.340	0.330	0.340	0.340	0.340	20,000	6,800	0.3400	14.53	14.10	14.53	14.53	14.53	468	14.527	-1.45%
2006-06-23	0	0.345	0.325	0.345	0.345	0.345	1,000	345	0.3450	14.74	13.89	14.74	14.74	14.74	23	14.741	2.99%
2006-06-22	0	0.335	0.335	0.350	-	-	0	0	-	14.31	14.31	14.95	-	-	0	-	0.00%
2006-06-21	0	0.335	0.335	0.355	-	-	0	0	-	14.31	14.31	15.17	-	-	0	-	0.00%
2006-06-20	0	0.335	0.335	0.345	0.330	0.345	59,000	19,785	0.3353	14.31	14.31	14.74	14.10	14.74	1,381	14.328	-2.90%
2006-06-19	0	0.345	0.330	0.345	0.330	0.345	259,000	86,085	0.3324	14.74	14.10	14.74	14.10	14.74	6,062	14.202	0.00%
2006-06-16	0	0.345	0.330	0.345	0.330	0.345	175,000	58,775	0.3359	14.74	14.10	14.74	14.10	14.74	4,096	14.350	6.15%
2006-06-15	0	0.325	0.325	0.330	0.320	0.330	226,000	73,580	0.3256	13.89	13.89	14.10	13.67	14.10	5,289	13.911	1.56%
2006-06-14	0	0.320	0.315	0.320	0.320	0.325	251,000	80,570	0.3210	13.67	13.46	13.67	13.67	13.89	5,874	13.715	-1.54%
2006-06-13	0	0.325	0.325	0.340	0.325	0.340	1,544,000	509,245	0.3298	13.89	13.89	14.53	13.89	14.53	36,136	14.092	-1.52%
2006-06-12	0	0.330	0.330	0.340	0.330	0.335	1,033,000	342,190	0.3313	14.10	14.10	14.53	14.10	14.31	24,176	14.154	-2.94%
2006-06-09	0	0.340	0.330	0.350	0.330	0.340	401,000	134,740	0.3360	14.53	14.10	14.95	14.10	14.53	9,385	14.357	0.00%
2006-06-08	0	0.340	0.330	0.340	0.340	0.340	120,000	40,770	0.3398	14.53	14.10	14.53	14.53	14.53	2,808	14.517	-4.23%
2006-06-07	0	0.355	0.350	0.360	0.350	0.355	360,000	127,500	0.3542	15.17	14.95	15.38	14.95	15.17	8,425	15.133	4.41%
2006-06-06	0	0.340	0.340	0.355	0.340	0.360	282,000	98,510	0.3493	14.53	14.53	15.17	14.53	15.38	6,600	14.926	-5.56%
2006-06-05	0	0.360	0.350	0.360	0.345	0.360	774,000	271,310	0.3505	15.38	14.95	15.38	14.74	15.38	18,115	14.977	2.86%
2006-06-02	0	0.350	0.350	0.355	0.350	0.360	520,000	184,050	0.3539	14.95	14.95	15.17	14.95	15.38	12,170	15.123	-2.78%
2006-06-01	0	0.360	0.345	0.360	0.340	0.360	951,000	328,170	0.3451	15.38	14.74	15.38	14.53	15.38	22,257	14.744	0.00%
2006-05-30	0	0.360	0.350	0.360	0.350	0.360	2,103,000	739,090	0.3514	15.38	14.95	15.38	14.95	15.38	49,219	15.016	0.00%
2006-05-29	0	0.360	0.365	0.370	0.360	0.360	380,000	137,100	0.3608	15.38	15.60	15.81	15.38	15.38	8,894	15.416	-2.70%
2006-05-26	0	0.370	0.370	0.375	0.365	0.370	137,000	50,505	0.3686	15.81	15.81	16.02	15.60	15.81	3,206	15.751	0.00%
2006-05-25	0	0.370	0.360	0.370	0.360	0.370	405,000	147,350	0.3638	15.81	15.38	15.81	15.38	15.81	9,479	15.545	0.00%
2006-05-24	0	0.370	0.370	0.380	0.360	0.385	480,000	179,495	0.3739	15.81	15.81	16.24	15.38	16.45	11,234	15.978	-2.63%
2006-05-23	0	0.380	0.375	0.380	0.375	0.385	2,216,000	845,250	0.3814	16.24	16.02	16.24	16.02	16.45	51,864	16.298	-2.56%
2006-05-22	0	0.390	0.370	0.390	0.390	0.400	333,000	131,200	0.3940	16.66	15.81	16.66	16.66	17.09	7,794	16.834	-2.50%
2006-05-19	0	0.400	0.400	0.410	0.400	0.400	165,000	66,000	0.4000	17.09	17.09	17.52	17.09	17.09	3,862	17.091	0.00%
2006-05-18	0	0.400	0.395	0.410	0.395	0.405	320,000	128,400	0.4013	17.09	16.88	17.52	16.88	17.30	7,489	17.144	-3.61%
2006-05-17	0	0.415	0.410	0.420	0.405	0.415	676,000	275,880	0.4081	17.73	17.52	17.95	17.30	17.73	15,821	17.437	3.75%
2006-05-16	0	0.400	0.395	0.400	0.400	0.415	1,197,000	480,355	0.4013	17.09	16.88	17.09	17.09	17.73	28,015	17.146	-3.61%
2006-05-15	0	0.415	0.410	0.415	0.410	0.415	869,000	358,590	0.4126	17.73	17.52	17.73	17.52	17.73	20,338	17.631	-2.35%
2006-05-12	0	0.425	0.420	0.425	0.420	0.425	990,000	420,025	0.4243	18.16	17.95	18.16	17.95	18.16	23,170	18.128	-2.30%
2006-05-11	0	0.435	0.430	0.440	0.430	0.440	559,000	243,085	0.4349	18.59	18.37	18.80	18.37	18.80	13,083	18.580	1.16%
2006-05-10	0	0.430	0.430	0.435	0.430	0.430	305,000	131,150	0.4300	18.37	18.37	18.59	18.37	18.37	7,138	18.373	-1.15%
2006-05-09	0	0.435	0.435	0.440	0.430	0.440	548,000	238,710	0.4356	18.59	18.59	18.80	18.37	18.80	12,825	18.612	0.00%
2006-05-08	0	0.435	0.435	0.440	0.435	0.450	1,551,000	682,940	0.4403	18.59	18.59	18.80	18.59	19.23	36,300	18.814	-2.25%
2006-05-04	0	0.445	0.445	0.450	0.440	0.455	1,285,000	574,585	0.4471	19.01	19.01	19.23	18.80	19.44	30,074	19.105	-3.26%
2006-05-03	0	0.460	0.455	0.460	0.455	0.465	1,163,000	535,425	0.4604	19.65	19.44	19.65	19.44	19.87	27,219	19.671	2.22%
2006-05-02	0	0.450	0.450	0.455	0.445	0.455	1,040,000	467,910	0.4499	19.23	19.23	19.44	19.01	19.44	24,340	19.224	1.12%
2006-04-28	0	0.445	0.445	0.450	0.440	0.445	950,000	420,200	0.4423	19.01	19.01	19.23	18.80	19.01	22,234	18.899	-2.20%
2006-04-27	0	0.455	0.455	0.460	0.450	0.460	1,453,000	662,970	0.4563	19.44	19.44	19.65	19.23	19.65	34,006	19.496	1.11%
2006-04-26	0	0.450	0.445	0.450	0.420	0.460	3,810,000	1,692,135	0.4441	19.23	19.01	19.23	17.95	19.65	89,170	18.977	7.14%
2006-04-25	0	0.420	0.420	0.430	0.420	0.445	2,720,000	1,167,735	0.4293	17.95	17.95	18.37	17.95	19.01	63,659	18.344	-6.67%
2006-04-24	0	0.450	0.445	0.450	0.445	0.460	2,969,000	1,347,905	0.4540	19.23	19.01	19.23	19.01	19.65	69,487	19.398	-1.10%
2006-04-21	0	0.455	0.455	0.460	0.440	0.480	9,040,000	4,152,565	0.4594	19.44	19.44	19.65	18.80	20.51	211,574	19.627	-6.19%
2006-04-20	0	0.485	0.485	0.490	0.485	0.520	18,707,000	9,383,510	0.5016	20.72	20.72	20.94	20.72	22.22	437,821	21.432	0.00%
2006-04-19	0	0.485	0.480	0.485	0.485	0.495	7,048,000	3,439,830	0.4881	20.72	20.51	20.72	20.72	21.15	164,952	20.853	0.00%
2006-04-18	0	0.485	0.485	0.490	0.485	0.490	3,081,000	1,497,860	0.4862	20.72	20.72	20.94	20.72	20.94	72,108	20.772	0.00%
2006-04-13	0	0.485	0.480	0.485	0.470	0.490	8,717,000	4,211,035	0.4831	20.72	20.51	20.72	20.08	20.94	204,014	20.641	3.19%
2006-04-12	0	0.470	0.465	0.475	0.465	0.475	1,468,000	689,745	0.4699	20.08	19.87	20.30	19.87	20.30	34,357	20.076	0.00%
2006-04-11	0	0.470	0.465	0.470	0.470	0.475	2,482,000	1,170,040	0.4714	20.08	19.87	20.08	20.08	20.30	58,089	20.142	-2.08%
2006-04-10	0	0.480	0.475	0.480	0.470	0.480	1,018,000	482,445	0.4739	20.51	20.30	20.51	20.08	20.51	23,825	20.249	1.05%
2006-04-07	0	0.475	0.475	0.480	0.470	0.495	11,358,000	5,422,710	0.4774	20.30	20.30	20.51	20.08	21.15	265,824	20.400	-4.04%
2006-04-06	0	0.495	0.490	0.495	0.480	0.500	14,660,000	7,212,825	0.4920	21.15	20.94	21.15	20.51	21.36	343,105	21.022	3.13%
2006-04-04	0	0.480	0.470	0.480	0.470	0.480	7,964,000	3,775,905	0.4741	20.51	20.08	20.51	20.08	20.51	186,391	20.258	3.23%
2006-04-03	0	0.465	0.465	0.470	0.460	0.475	7,170,000	3,352,080	0.4675	19.87	19.87	20.08	19.65	20.30	167,808	19.976	0.00%
2006-03-31	0	0.465	0.460	0.465	0.460	0.485	2,988,000	1,403,980	0.4699	19.87	19.65	19.87	19.65	20.72	69,932	20.076	-3.12%
2006-03-30	0	0.480	0.475	0.480	0.475	0.485	7,935,000	3,810,365	0.4802	20.51	20.30	20.51	20.30	20.72	185,712	20.518	-1.03%
2006-03-29	0	0.485	0.480	0.485	0.480	0.495	1,200,000	583,150	0.4860	20.72	20.51	20.72	20.51	21.15	28,085	20.764	0.00%
2006-03-28	0	0.485	0.485	0.490	0.485	0.500	5,036,000	2,480,570	0.4926	20.72	20.72	20.94	20.72	21.36	117,863	21.046	-1.02%
2006-03-27	0	0.490	0.485	0.490	0.475	0.490	5,044,000	2,440,270	0.4838	20.94	20.72	20.94	20.30	20.94	118,051	20.671	2.08%
2006-03-24	0	0.480	0.475	0.480	0.475	0.485	1,883,000	904,840	0.4805	20.51	20.30	20.51	20.30	20.72	44,070	20.532	-1.03%
2006-03-23	0	0.485	0.485	0.490	0.470	0.495	7,802,000	3,748,025	0.4804	20.72	20.72	20.94	20.08	21.15	182,599	20.526	0.00%
2006-03-22	0	0.485	0.485	0.490	0.485	0.500	2,165,000	1,062,225	0.4906	20.72	20.72	20.94	20.72	21.36	50,670	20.964	-4.90%
2006-03-21	0	0.510	0.500	0.510	0.500	0.520	3,595,000	1,820,660	0.5064	21.79	21.36	21.79	21.36	22.22	84,138	21.639	-1.92%
2006-03-20	0	0.520	0.510	0.520	0.520	0.550	5,238,000	2,800,760	0.5347	22.22	21.79	22.22	22.22	23.50	122,591	22.846	1.96%
2006-03-17	0	0.510	0.510	0.520	0.480	0.520	6,259,200	3,156,277	0.5043	21.79	21.79	22.22	20.51	22.22	146,491	21.546	5.15%
2006-03-16	0	0.485	0.475	0.485	0.465	0.495	3,874,000	1,865,970	0.4817	20.72	20.30	20.72	19.87	21.15	90,668	20.580	3.19%
2006-03-15	0	0.470	0.465	0.470	0.465	0.475	345,000	162,775	0.4718	20.08	19.87	20.08	19.87	20.30	8,074	20.159	0.00%
2006-03-14	0	0.470	0.470	0.475	0.465	0.485	2,157,000	1,020,415	0.4731	20.08	20.08	20.30	19.87	20.72	50,483	20.213	-2.08%
2006-03-13	0	0.480	0.475	0.480	0.460	0.480	6,465,000	3,060,335	0.4734	20.51	20.30	20.51	19.65	20.51	151,308	20.226	3.23%
2006-03-10	0	0.465	0.460	0.465	0.450	0.465	105,000	48,430	0.4612	19.87	19.65	19.87	19.23	19.87	2,457	19.708	1.09%
2006-03-09	0	0.460	0.455	0.460	0.455	0.460	590,000	270,000	0.4576	19.65	19.44	19.65	19.44	19.65	13,808	19.553	2.22%
2006-03-08	0	0.450	0.450	0.455	0.445	0.450	1,073,000	482,335	0.4495	19.23	19.23	19.44	19.01	19.23	25,113	19.207	-2.17%
2006-03-07	0	0.460	0.460	0.465	0.455	0.460	1,300,000	597,500	0.4596	19.65	19.65	19.87	19.44	19.65	30,425	19.638	-1.08%
2006-03-06	0	0.465	0.455	0.465	0.455	0.465	2,080,000	953,395	0.4584	19.87	19.44	19.87	19.44	19.87	48,681	19.585	2.20%
2006-03-03	0	0.455	0.450	0.455	0.450	0.460	783,000	355,530	0.4541	19.44	19.23	19.44	19.23	19.65	18,325	19.401	0.00%
2006-03-02	0	0.455	0.450	0.460	0.450	0.465	392,000	178,920	0.4564	19.44	19.23	19.65	19.23	19.87	9,174	19.502	-1.09%
2006-03-01	0	0.460	0.445	0.460	0.445	0.460	2,661,000	1,202,810	0.4520	19.65	19.01	19.65	19.01	19.65	62,278	19.313	-1.08%
2006-02-28	0	0.465	0.455	0.465	0.455	0.465	297,000	136,135	0.4584	19.87	19.44	19.87	19.44	19.87	6,951	19.585	2.20%
2006-02-27	0	0.455	0.455	0.460	0.455	0.470	698,000	321,990	0.4613	19.44	19.44	19.65	19.44	20.08	16,336	19.710	-3.19%
2006-02-24	0	0.470	0.455	0.470	0.460	0.470	464,000	213,620	0.4604	20.08	19.44	20.08	19.65	20.08	10,860	19.671	0.00%
2006-02-23	0	0.470	0.465	0.475	0.465	0.475	762,000	357,630	0.4693	20.08	19.87	20.30	19.87	20.30	17,834	20.053	0.00%
2006-02-22	0	0.470	0.465	0.470	0.460	0.470	799,000	371,295	0.4647	20.08	19.87	20.08	19.65	20.08	18,700	19.855	0.00%
2006-02-21	0	0.470	0.465	0.470	0.465	0.470	438,000	203,890	0.4655	20.08	19.87	20.08	19.87	20.08	10,251	19.890	-1.05%
2006-02-20	0	0.475	0.470	0.475	0.465	0.475	898,000	421,560	0.4694	20.30	20.08	20.30	19.87	20.30	21,017	20.058	0.00%
2006-02-17	0	0.475	0.470	0.475	0.470	0.480	1,300,000	617,895	0.4753	20.30	20.08	20.30	20.08	20.51	30,425	20.309	-1.04%
2006-02-16	0	0.480	0.475	0.480	0.475	0.485	3,705,000	1,774,905	0.4791	20.51	20.30	20.51	20.30	20.72	86,712	20.469	3.23%
2006-02-15	0	0.465	0.465	0.470	0.460	0.490	3,291,000	1,560,900	0.4743	19.87	19.87	20.08	19.65	20.94	77,023	20.265	1.09%
2006-02-14	0	0.460	0.455	0.460	0.455	0.465	592,000	271,835	0.4592	19.65	19.44	19.65	19.44	19.87	13,855	19.620	-1.08%
2006-02-13	0	0.465	0.460	0.465	0.460	0.470	2,337,000	1,077,630	0.4611	19.87	19.65	19.87	19.65	20.08	54,695	19.702	0.00%
2006-02-10	0	0.465	0.465	0.470	0.460	0.470	1,728,000	807,640	0.4674	19.87	19.87	20.08	19.65	20.08	40,442	19.970	1.09%
2006-02-09	0	0.460	0.460	0.465	0.460	0.465	978,000	453,980	0.4642	19.65	19.65	19.87	19.65	19.87	22,889	19.834	-1.08%
2006-02-08	0	0.465	0.460	0.470	0.455	0.465	850,000	391,515	0.4606	19.87	19.65	20.08	19.44	19.87	19,894	19.681	0.00%
2006-02-07	0	0.465	0.465	0.470	0.465	0.470	1,123,000	526,525	0.4689	19.87	19.87	20.08	19.87	20.08	26,283	20.033	0.00%
2006-02-06	0	0.465	0.465	0.470	0.460	0.470	1,738,000	812,690	0.4676	19.87	19.87	20.08	19.65	20.08	40,676	19.979	2.20%
2006-02-03	0	0.455	0.460	0.465	0.455	0.465	2,483,000	1,137,380	0.4581	19.44	19.65	19.87	19.44	19.87	58,113	19.572	-1.09%
2006-02-02	0	0.460	0.460	0.465	0.460	0.475	2,264,000	1,059,595	0.4680	19.65	19.65	19.87	19.65	20.30	52,987	19.997	-2.13%
2006-02-01	0	0.470	0.465	0.470	0.460	0.490	3,071,000	1,438,135	0.4683	20.08	19.87	20.08	19.65	20.94	71,874	20.009	-2.08%
2006-01-27	0	0.480	0.480	0.485	0.475	0.490	5,404,000	2,619,445	0.4847	20.51	20.51	20.72	20.30	20.94	126,476	20.711	0.00%
2006-01-26	0	0.480	0.475	0.480	0.465	0.480	5,461,000	2,606,580	0.4773	20.51	20.30	20.51	19.87	20.51	127,810	20.394	1.05%
2006-01-25	0	0.475	0.470	0.475	0.460	0.480	10,965,000	5,172,170	0.4717	20.30	20.08	20.30	19.65	20.51	256,626	20.154	3.26%
2006-01-24	0	0.460	0.450	0.460	0.445	0.460	1,386,000	623,260	0.4497	19.65	19.23	19.65	19.01	19.65	32,438	19.214	3.37%
2006-01-23	0	0.445	0.445	0.450	0.435	0.450	846,000	374,840	0.4431	19.01	19.01	19.23	18.59	19.23	19,800	18.931	-2.20%
2006-01-20	0	0.455	0.450	0.455	0.445	0.470	1,873,000	851,170	0.4544	19.44	19.23	19.44	19.01	20.08	43,836	19.417	-1.09%
2006-01-19	0	0.460	0.460	0.465	0.430	0.465	5,873,000	2,665,245	0.4538	19.65	19.65	19.87	18.37	19.87	137,453	19.390	6.98%
2006-01-18	0	0.430	0.425	0.430	0.420	0.445	2,773,000	1,193,855	0.4305	18.37	18.16	18.37	17.95	19.01	64,900	18.395	0.00%
2006-01-17	0	0.430	0.425	0.430	0.425	0.470	7,104,000	3,162,930	0.4452	18.37	18.16	18.37	18.16	20.08	166,263	19.024	-6.52%
2006-01-16	0	0.460	0.455	0.460	0.415	0.465	14,162,500	6,339,310	0.4476	19.65	19.44	19.65	17.73	19.87	331,461	19.125	9.52%
2006-01-13	0	0.420	0.415	0.420	0.410	0.440	3,461,000	1,461,935	0.4224	17.95	17.73	17.95	17.52	18.80	81,002	18.048	2.44%
2006-01-12	0	0.410	0.410	0.415	0.410	0.415	490,000	202,800	0.4139	17.52	17.52	17.73	17.52	17.73	11,468	17.684	-1.20%
2006-01-11	0	0.415	0.405	0.415	0.405	0.415	1,401,000	578,170	0.4127	17.73	17.30	17.73	17.30	17.73	32,789	17.633	1.22%
2006-01-10	0	0.410	0.405	0.410	0.410	0.430	6,722,000	2,830,315	0.4211	17.52	17.30	17.52	17.52	18.37	157,323	17.991	0.00%
2006-01-09	0	0.410	0.405	0.415	0.410	0.430	4,548,000	1,887,835	0.4151	17.52	17.30	17.73	17.52	18.37	106,442	17.736	0.00%
2006-01-06	0	0.410	0.405	0.410	0.405	0.415	1,525,000	625,175	0.4100	17.52	17.30	17.52	17.30	17.73	35,691	17.516	-1.20%
2006-01-05	0	0.415	0.415	0.425	0.410	0.440	1,910,000	805,445	0.4217	17.73	17.73	18.16	17.52	18.80	44,702	18.018	-3.49%
2006-01-04	0	0.430	0.420	0.430	0.380	0.430	4,240,000	1,701,480	0.4013	18.37	17.95	18.37	16.24	18.37	99,234	17.146	8.86%
2006-01-03	0	0.395	0.395	0.400	0.395	0.395	102,000	40,290	0.3950	16.88	16.88	17.09	16.88	16.88	2,387	16.877	0.00%
2005-12-30	0	0.395	0.390	0.395	0.390	0.400	2,192,000	866,840	0.3955	16.88	16.66	16.88	16.66	17.09	51,302	16.897	-1.25%
2005-12-29	0	0.400	0.395	0.400	0.395	0.410	2,504,000	1,015,770	0.4057	17.09	16.88	17.09	16.88	17.52	58,604	17.333	-2.44%
2005-12-28	0	0.410	0.405	0.410	0.400	0.415	5,248,000	2,125,175	0.4049	17.52	17.30	17.52	17.09	17.73	122,825	17.302	0.00%
2005-12-23	0	0.410	0.395	0.410	0.385	0.410	1,740,400	693,755	0.3986	17.52	16.88	17.52	16.45	17.52	40,733	17.032	6.49%
2005-12-22	0	0.385	0.385	0.400	0.380	0.400	1,326,000	519,340	0.3917	16.45	16.45	17.09	16.24	17.09	31,034	16.735	-3.75%
2005-12-21	0	0.400	0.395	0.400	0.390	0.440	5,271,000	2,174,160	0.4125	17.09	16.88	17.09	16.66	18.80	123,363	17.624	-4.76%
2005-12-20	0	0.420	0.410	0.420	0.360	0.420	2,689,000	1,054,460	0.3921	17.95	17.52	17.95	15.38	17.95	62,934	16.755	2.44%
2005-12-19	0	0.410	0.400	0.410	0.400	0.425	1,095,000	454,085	0.4147	17.52	17.09	17.52	17.09	18.16	25,628	17.719	-5.75%
2005-12-16	0	0.435	0.425	0.435	0.420	0.440	2,519,000	1,077,095	0.4276	18.59	18.16	18.59	17.95	18.80	58,955	18.270	-3.33%
2005-12-15	0	0.450	0.440	0.450	0.440	0.450	1,440,000	639,325	0.4440	19.23	18.80	19.23	18.80	19.23	33,702	18.970	0.00%
2005-12-14	0	0.450	0.450	0.460	0.450	0.450	37,000	16,650	0.4500	19.23	19.23	19.65	19.23	19.23	866	19.227	0.00%
2005-12-13	0	0.450	0.450	0.460	0.450	0.460	70,000	32,100	0.4586	19.23	19.23	19.65	19.23	19.65	1,638	19.594	-3.23%
2005-12-12	0	0.465	0.450	0.465	0.450	0.465	173,000	78,925	0.4562	19.87	19.23	19.87	19.23	19.87	4,049	19.493	1.09%
2005-12-09	0	0.460	0.455	0.465	0.460	0.465	510,000	235,250	0.4613	19.65	19.44	19.87	19.65	19.87	11,936	19.709	-2.13%
2005-12-08	0	0.470	0.465	0.470	0.465	0.470	360,000	168,200	0.4672	20.08	19.87	20.08	19.87	20.08	8,425	19.963	0.00%
2005-12-07	0	0.470	0.465	0.470	0.470	0.470	450,000	211,500	0.4700	20.08	19.87	20.08	20.08	20.08	10,532	20.082	0.00%
2005-12-06	0	0.470	0.470	0.475	0.465	0.475	860,000	404,100	0.4699	20.08	20.08	20.30	19.87	20.30	20,128	20.077	-1.05%
2005-12-05	0	0.475	0.465	0.475	0.470	0.480	625,000	293,860	0.4702	20.30	19.87	20.30	20.08	20.51	14,628	20.089	-1.04%
2005-12-02	0	0.480	0.475	0.480	0.475	0.480	840,000	402,100	0.4787	20.51	20.30	20.51	20.30	20.51	19,659	20.453	-1.03%
2005-12-01	0	0.485	0.475	0.485	-	-	0	0	-	20.72	20.30	20.72	-	-	0	-	0.00%
2005-11-30	0	0.485	0.480	0.485	0.480	0.485	394,000	190,170	0.4827	20.72	20.51	20.72	20.51	20.72	9,221	20.623	1.04%
2005-11-29	0	0.480	0.470	0.480	0.470	0.480	180,000	86,000	0.4778	20.51	20.08	20.51	20.08	20.51	4,213	20.414	2.13%
2005-11-28	0	0.470	0.470	0.485	0.470	0.495	539,000	260,300	0.4829	20.08	20.08	20.72	20.08	21.15	12,615	20.634	0.00%
2005-11-25	0	0.470	0.470	0.480	0.470	0.480	348,000	164,050	0.4714	20.08	20.08	20.51	20.08	20.51	8,145	20.142	-2.08%
2005-11-24	0	0.480	0.480	0.490	0.480	0.490	514,000	250,220	0.4868	20.51	20.51	20.94	20.51	20.94	12,030	20.800	0.00%
2005-11-23	0	0.480	0.480	0.490	0.470	0.480	190,000	90,700	0.4774	20.51	20.51	20.94	20.08	20.51	4,447	20.397	0.00%
2005-11-22	0	0.480	0.470	0.485	0.475	0.500	326,000	160,690	0.4929	20.51	20.08	20.72	20.30	21.36	7,630	21.061	-2.04%
2005-11-21	0	0.490	0.475	0.490	0.475	0.490	2,000	965	0.4825	20.94	20.30	20.94	20.30	20.94	47	20.616	2.08%
2005-11-18	0	0.480	0.480	0.490	0.475	0.490	439,000	212,220	0.4834	20.51	20.51	20.94	20.30	20.94	10,274	20.655	1.05%
2005-11-17	0	0.475	0.475	0.480	0.465	0.475	153,000	71,545	0.4676	20.30	20.30	20.51	19.87	20.30	3,581	19.980	-2.06%
2005-11-16	0	0.485	0.485	0.490	0.485	0.495	999,000	486,665	0.4872	20.72	20.72	20.94	20.72	21.15	23,381	20.815	-1.02%
2005-11-15	0	0.490	0.485	0.490	0.485	0.495	132,000	64,240	0.4867	20.94	20.72	20.94	20.72	21.15	3,089	20.794	2.08%
2005-11-14	0	0.480	0.480	0.485	0.480	0.490	111,000	53,890	0.4855	20.51	20.51	20.72	20.51	20.94	2,598	20.744	0.00%
2005-11-11	0	0.480	0.475	0.480	0.480	0.480	462,000	221,760	0.4800	20.51	20.30	20.51	20.51	20.51	10,813	20.509	0.00%
2005-11-10	0	0.480	0.470	0.480	0.470	0.480	377,000	179,535	0.4762	20.51	20.08	20.51	20.08	20.51	8,823	20.348	0.00%
2005-11-09	0	0.480	0.475	0.480	0.475	0.485	1,032,000	494,575	0.4792	20.51	20.30	20.51	20.30	20.72	24,153	20.477	0.00%
2005-11-08	0	0.480	0.470	0.480	0.470	0.480	418,000	198,440	0.4747	20.51	20.08	20.51	20.08	20.51	9,783	20.284	0.00%
2005-11-07	0	0.480	0.470	0.480	0.480	0.500	699,000	340,295	0.4868	20.51	20.08	20.51	20.51	21.36	16,360	20.801	-4.00%
2005-11-04	0	0.500	0.495	0.500	0.495	0.520	1,345,000	678,830	0.5047	21.36	21.15	21.36	21.15	22.22	31,479	21.565	-1.96%
2005-11-03	0	0.510	0.510	0.520	0.510	0.530	3,355,000	1,729,790	0.5156	21.79	21.79	22.22	21.79	22.65	78,521	22.030	2.00%
2005-11-02	0	0.500	0.495	0.500	0.475	0.510	3,166,000	1,566,930	0.4949	21.36	21.15	21.36	20.30	21.79	74,098	21.147	2.04%
2005-11-01	0	0.490	0.480	0.495	0.470	0.510	1,620,000	772,575	0.4769	20.94	20.51	21.15	20.08	21.79	37,915	20.377	1.03%
2005-10-31	0	0.485	0.470	0.510	0.460	0.485	606,000	289,230	0.4773	20.72	20.08	21.79	19.65	20.72	14,183	20.393	3.19%
2005-10-28	0	0.470	0.455	0.470	0.440	0.470	1,288,000	587,400	0.4561	20.08	19.44	20.08	18.80	20.08	30,145	19.486	-2.08%
2005-10-27	0	0.480	0.440	0.480	0.470	0.480	239,000	112,620	0.4712	20.51	18.80	20.51	20.08	20.51	5,594	20.134	0.00%
2005-10-26	0	0.480	0.475	0.480	0.480	0.490	362,000	174,070	0.4809	20.51	20.30	20.51	20.51	20.94	8,472	20.546	-2.04%
2005-10-25	0	0.490	0.480	0.490	0.485	0.510	706,000	345,810	0.4898	20.94	20.51	20.94	20.72	21.79	16,523	20.929	0.00%
2005-10-24	0	0.490	0.480	0.495	0.485	0.510	1,816,000	906,440	0.4991	20.94	20.51	21.15	20.72	21.79	42,502	21.327	-5.77%
2005-10-21	0	0.520	0.510	0.520	0.520	0.540	852,000	445,580	0.5230	22.22	21.79	22.22	22.22	23.07	19,940	22.346	-1.89%
2005-10-20	0	0.530	0.530	0.540	0.530	0.540	834,000	446,330	0.5352	22.65	22.65	23.07	22.65	23.07	19,519	22.866	-1.85%
2005-10-19	0	0.540	0.540	0.550	0.540	0.550	1,800,000	975,000	0.5417	23.07	23.07	23.50	23.07	23.50	42,127	23.144	-5.26%
2005-10-18	0	0.570	0.540	0.570	0.540	0.570	32,000	17,400	0.5438	24.35	23.07	24.35	23.07	24.35	749	23.233	0.00%
2005-10-17	0	0.570	0.540	0.570	0.550	0.580	1,354,000	761,120	0.5621	24.35	23.07	24.35	23.50	24.78	31,689	24.018	1.79%
2005-10-14	0	0.560	0.550	0.560	0.530	0.560	1,721,000	951,400	0.5528	23.93	23.50	23.93	22.65	23.93	40,279	23.621	1.82%
2005-10-13	0	0.550	0.530	0.550	0.530	0.550	821,000	439,360	0.5352	23.50	22.65	23.50	22.65	23.50	19,215	22.866	0.00%
2005-10-12	0	0.550	0.540	0.550	0.530	0.560	686,200	377,232	0.5497	23.50	23.07	23.50	22.65	23.93	16,060	23.489	-3.51%
2005-10-10	0	0.570	0.550	0.570	0.550	0.570	179,000	98,510	0.5503	24.35	23.50	24.35	23.50	24.35	4,189	23.514	1.79%
2005-10-07	0	0.560	0.550	0.560	0.550	0.570	185,000	103,460	0.5592	23.93	23.50	23.93	23.50	24.35	4,330	23.895	0.00%
2005-10-06	0	0.560	0.540	0.560	0.540	0.590	1,115,000	629,700	0.5648	23.93	23.07	23.93	23.07	25.21	26,096	24.130	-5.08%
2005-10-05	0	0.590	0.580	0.600	0.570	0.600	875,000	514,080	0.5875	25.21	24.78	25.64	24.35	25.64	20,479	25.103	-3.28%
2005-10-04	0	0.610	0.600	0.610	0.600	0.620	3,787,000	2,313,060	0.6108	26.06	25.64	26.06	25.64	26.49	88,632	26.097	1.67%
2005-10-03	0	0.600	0.600	0.610	0.520	0.670	11,261,500	6,860,940	0.6092	25.64	25.64	26.06	22.22	28.63	263,566	26.031	7.14%
2005-09-30	1	-	-	-	-	-	0	0	-	23.93	-	-	-	-	0	-	0.00%
2005-09-29	1	-	-	-	-	-	0	0	-	23.93	-	-	-	-	0	-	0.00%
2005-09-28	1	-	-	-	-	-	0	0	-	23.93	-	-	-	-	0	-	0.00%
2005-09-27	0	0.560	0.550	0.560	0.540	0.560	526,000	293,300	0.5576	23.93	23.50	23.93	23.07	23.93	12,311	23.825	3.70%
2005-09-26	0	0.540	0.540	0.570	0.540	0.550	192,000	104,580	0.5447	23.07	23.07	24.35	23.07	23.50	4,494	23.273	-1.82%
2005-09-23	0	0.550	0.540	0.550	0.520	0.550	1,210,000	646,490	0.5343	23.50	23.07	23.50	22.22	23.50	28,319	22.829	-1.79%
2005-09-22	0	0.560	0.560	0.570	0.485	0.580	5,925,000	3,125,995	0.5276	23.93	23.93	24.35	20.72	24.78	138,670	22.543	9.80%
2005-09-21	0	0.510	0.510	0.520	0.510	0.560	1,540,000	806,490	0.5237	21.79	21.79	22.22	21.79	23.93	36,042	22.376	-8.93%
2005-09-20	0	0.560	0.560	0.570	0.550	0.560	760,000	424,600	0.5587	23.93	23.93	24.35	23.50	23.93	17,787	23.871	-1.75%
2005-09-16	0	0.570	0.570	0.580	0.570	0.570	138,000	78,660	0.5700	24.35	24.35	24.78	24.35	24.35	3,230	24.355	-1.72%
2005-09-15	0	0.580	0.570	0.580	0.570	0.580	262,500	151,010	0.5753	24.78	24.35	24.78	24.35	24.78	6,144	24.580	0.00%
2005-09-14	0	0.580	0.570	0.580	0.570	0.580	1,733,000	996,340	0.5749	24.78	24.35	24.78	24.35	24.78	40,559	24.565	0.00%
2005-09-13	0	0.580	0.580	0.590	0.570	0.590	1,140,400	661,356	0.5799	24.78	24.78	25.21	24.35	25.21	26,690	24.779	-1.69%
2005-09-12	0	0.590	0.580	0.600	0.570	0.600	2,281,000	1,340,750	0.5878	25.21	24.78	25.64	24.35	25.64	53,385	25.115	-1.67%
2005-09-09	0	0.600	0.590	0.600	0.590	0.610	1,408,000	840,280	0.5968	25.64	25.21	25.64	25.21	26.06	32,953	25.499	-1.64%
2005-09-08	0	0.610	0.610	0.620	0.610	0.620	372,000	227,720	0.6122	26.06	26.06	26.49	26.06	26.49	8,706	26.156	-1.61%
2005-09-07	0	0.620	0.610	0.620	0.620	0.630	253,000	157,090	0.6209	26.49	26.06	26.49	26.49	26.92	5,921	26.530	1.64%
2005-09-06	0	0.610	0.610	0.620	0.610	0.640	1,789,000	1,115,070	0.6233	26.06	26.06	26.49	26.06	27.35	41,870	26.632	-3.17%
2005-09-05	0	0.630	0.620	0.630	0.620	0.640	756,000	474,560	0.6277	26.92	26.49	26.92	26.49	27.35	17,694	26.821	-3.08%
2005-09-02	0	0.650	0.640	0.660	0.650	0.670	420,000	274,000	0.6524	27.77	27.35	28.20	27.77	28.63	9,830	27.875	-1.52%
2005-09-01	0	0.660	0.660	0.680	0.630	0.670	4,692,000	3,107,950	0.6624	28.20	28.20	29.05	26.92	28.63	109,812	28.302	4.76%
2005-08-31	0	0.630	0.630	0.640	0.600	0.640	4,299,000	2,642,440	0.6147	26.92	26.92	27.35	25.64	27.35	100,614	26.263	-5.97%
2005-08-30	0	0.670	0.660	0.670	0.650	0.670	707,000	469,110	0.6635	28.63	28.20	28.63	27.77	28.63	16,547	28.351	0.00%
2005-08-29	0	0.670	0.640	0.670	0.650	0.670	74,000	48,420	0.6543	28.63	27.35	28.63	27.77	28.63	1,732	27.958	0.00%
2005-08-26	0	0.670	0.650	0.670	0.640	0.700	1,056,000	694,810	0.6580	28.63	27.77	28.63	27.35	29.91	24,715	28.113	-1.47%
2005-08-25	1	-	-	-	-	-	0	0	-	29.05	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	29.05	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	29.05	-	-	-	-	0	-	0.00%
2005-08-22	0	0.680	0.670	0.680	0.660	0.680	319,000	216,250	0.6779	29.05	28.63	29.05	28.20	29.05	7,466	28.965	1.49%
2005-08-19	0	0.670	0.640	0.670	0.630	0.670	941,000	609,730	0.6480	28.63	27.35	28.63	26.92	28.63	22,023	27.686	4.69%
2005-08-18	0	0.640	0.630	0.640	0.630	0.680	1,122,000	733,020	0.6533	27.35	26.92	27.35	26.92	29.05	26,259	27.915	-4.48%
2005-08-17	0	0.670	0.660	0.670	0.660	0.670	872,000	578,870	0.6638	28.63	28.20	28.63	28.20	28.63	20,408	28.364	0.00%
2005-08-16	0	0.670	0.670	0.680	0.670	0.690	580,000	394,610	0.6804	28.63	28.63	29.05	28.63	29.48	13,574	29.070	-2.90%
2005-08-15	0	0.690	0.680	0.690	0.680	0.700	419,000	288,600	0.6888	29.48	29.05	29.48	29.05	29.91	9,806	29.430	0.00%
2005-08-12	0	0.690	0.690	0.700	0.690	0.710	475,000	333,670	0.7025	29.48	29.48	29.91	29.48	30.34	11,117	30.014	0.00%
2005-08-11	0	0.690	0.680	0.690	0.690	0.700	1,066,000	741,700	0.6958	29.48	29.05	29.48	29.48	29.91	24,949	29.729	-4.17%
2005-08-10	0	0.720	0.700	0.720	0.700	0.720	806,000	569,220	0.7062	30.76	29.91	30.76	29.91	30.76	18,864	30.175	1.41%
2005-08-09	0	0.710	0.700	0.710	0.700	0.730	525,000	370,520	0.7058	30.34	29.91	30.34	29.91	31.19	12,287	30.155	-2.74%
2005-08-08	0	0.730	0.720	0.730	0.700	0.730	5,127,000	3,661,530	0.7142	31.19	30.76	31.19	29.91	31.19	119,993	30.515	1.39%
2005-08-05	0	0.720	0.710	0.720	0.700	0.720	313,000	223,130	0.7129	30.76	30.34	30.76	29.91	30.76	7,325	30.459	-1.37%
2005-08-04	0	0.730	0.720	0.730	0.720	0.740	2,023,000	1,472,490	0.7279	31.19	30.76	31.19	30.76	31.62	47,347	31.100	-1.35%
2005-08-03	0	0.740	0.730	0.740	0.700	0.760	9,918,000	7,383,710	0.7445	31.62	31.19	31.62	29.91	32.47	232,122	31.810	2.78%
2005-08-02	0	0.720	0.700	0.720	0.700	0.720	1,022,000	722,500	0.7069	30.76	29.91	30.76	29.91	30.76	23,919	30.206	0.00%
2005-08-01	0	0.720	0.700	0.720	0.680	0.740	3,951,000	2,841,070	0.7191	30.76	29.91	30.76	29.05	31.62	92,470	30.724	4.35%
2005-07-29	0	0.690	0.680	0.690	0.680	0.690	1,807,000	1,234,030	0.6829	29.48	29.05	29.48	29.05	29.48	42,291	29.179	1.47%
2005-07-28	0	0.680	0.670	0.680	0.680	0.700	796,000	548,140	0.6886	29.05	28.63	29.05	29.05	29.91	18,630	29.423	0.00%
2005-07-27	0	0.680	0.670	0.690	0.680	0.690	261,000	178,660	0.6845	29.05	28.63	29.48	29.05	29.48	6,108	29.248	-2.86%
2005-07-26	0	0.700	0.680	0.700	0.680	0.700	411,000	283,260	0.6892	29.91	29.05	29.91	29.05	29.91	9,619	29.448	-2.78%
2005-07-25	0	0.720	0.700	0.720	0.700	0.740	3,518,028	2,560,779	0.7279	30.76	29.91	30.76	29.91	31.62	82,336	31.101	4.35%
2005-07-22	0	0.690	0.690	0.700	0.650	0.760	2,008,600	1,384,940	0.6895	29.48	29.48	29.91	27.77	32.47	47,010	29.461	2.99%
2005-07-21	0	0.670	0.650	0.670	0.640	0.670	580,000	381,700	0.6581	28.63	27.77	28.63	27.35	28.63	13,574	28.119	0.00%
2005-07-20	0	0.670	0.660	0.670	0.640	0.670	875,000	571,870	0.6536	28.63	28.20	28.63	27.35	28.63	20,479	27.925	4.69%
2005-07-19	0	0.640	0.630	0.640	0.630	0.650	546,000	345,450	0.6327	27.35	26.92	27.35	26.92	27.77	12,779	27.033	1.59%
2005-07-18	0	0.630	0.620	0.650	0.630	0.670	1,132,250	725,395	0.6407	26.92	26.49	27.77	26.92	28.63	26,499	27.374	-5.97%
2005-07-15	0	0.670	0.670	0.680	0.670	0.670	8,000	5,360	0.6700	28.63	28.63	29.05	28.63	28.63	187	28.627	-1.47%
2005-07-14	0	0.680	0.670	0.690	0.670	0.700	930,000	634,000	0.6817	29.05	28.63	29.48	28.63	29.91	21,766	29.128	-2.86%
2005-07-13	0	0.700	0.700	0.710	0.690	0.710	970,000	680,100	0.7011	29.91	29.91	30.34	29.48	30.34	22,702	29.958	-1.41%
2005-07-12	0	0.710	0.700	0.710	0.680	0.710	656,000	456,800	0.6963	30.34	29.91	30.34	29.05	30.34	15,353	29.753	2.90%
2005-07-11	0	0.690	0.680	0.700	0.670	0.700	1,362,000	933,210	0.6852	29.48	29.05	29.91	28.63	29.91	31,876	29.276	1.47%
2005-07-08	0	0.680	0.670	0.680	0.670	0.680	38,000	25,690	0.6761	29.05	28.63	29.05	28.63	29.05	889	28.886	-1.45%
2005-07-07	0	0.690	0.680	0.690	0.670	0.710	1,297,000	891,530	0.6874	29.48	29.05	29.48	28.63	30.34	30,355	29.370	0.00%
2005-07-06	0	0.690	0.670	0.690	0.680	0.690	351,000	238,690	0.6800	29.48	28.63	29.48	29.05	29.48	8,215	29.056	1.47%
2005-07-05	0	0.680	0.680	0.690	0.680	0.690	672,000	459,380	0.6836	29.05	29.05	29.48	29.05	29.48	15,728	29.209	-4.23%
2005-07-04	0	0.710	0.680	0.710	0.680	0.710	505,000	350,950	0.6950	30.34	29.05	30.34	29.05	30.34	11,819	29.693	4.41%
2005-06-30	0	0.680	0.680	0.700	0.680	0.700	412,000	283,400	0.6879	29.05	29.05	29.91	29.05	29.91	9,643	29.391	-1.45%
2005-06-29	0	0.690	0.690	0.700	0.690	0.730	561,000	393,990	0.7023	29.48	29.48	29.91	29.48	31.19	13,130	30.007	-5.48%
2005-06-28	0	0.730	0.720	0.740	0.680	0.740	1,610,000	1,149,550	0.7140	31.19	30.76	31.62	29.05	31.62	37,681	30.508	7.35%
2005-06-27	0	0.680	0.650	0.680	0.680	0.700	787,000	545,180	0.6927	29.05	27.77	29.05	29.05	29.91	18,419	29.599	-1.45%
2005-06-24	0	0.690	0.680	0.690	0.680	0.700	170,000	116,740	0.6867	29.48	29.05	29.48	29.05	29.91	3,979	29.341	-2.82%
2005-06-23	0	0.710	0.710	0.730	0.700	0.710	387,000	272,210	0.7034	30.34	30.34	31.19	29.91	30.34	9,057	30.054	1.43%
2005-06-22	0	0.700	0.690	0.700	0.690	0.700	192,400	133,810	0.6955	29.91	29.48	29.91	29.48	29.91	4,503	29.716	1.45%
2005-06-21	0	0.690	0.690	0.700	0.690	0.690	200,000	138,000	0.6900	29.48	29.48	29.91	29.48	29.48	4,681	29.482	-1.43%
2005-06-20	0	0.700	0.690	0.730	0.690	0.700	379,000	263,820	0.6961	29.91	29.48	31.19	29.48	29.91	8,870	29.742	-1.41%
2005-06-17	0	0.710	0.710	0.720	0.700	0.700	450,000	315,000	0.7000	30.34	30.34	30.76	29.91	29.91	10,532	29.909	0.00%
2005-06-16	0	0.710	0.710	0.720	0.680	0.710	370,000	259,700	0.7019	30.34	30.34	30.76	29.05	30.34	8,660	29.990	4.41%
2005-06-15	0	0.680	0.680	0.700	0.680	0.710	432,000	302,220	0.6996	29.05	29.05	29.91	29.05	30.34	10,111	29.891	-4.23%
2005-06-14	0	0.710	0.710	0.720	0.710	0.730	269,000	195,230	0.7258	30.34	30.34	30.76	30.34	31.19	6,296	31.010	-1.39%
2005-06-13	0	0.720	0.710	0.730	0.720	0.740	420,000	303,000	0.7214	30.76	30.34	31.19	30.76	31.62	9,830	30.825	-2.70%
2005-06-10	0	0.740	0.720	0.740	0.720	0.740	1,442,000	1,051,580	0.7293	31.62	30.76	31.62	30.76	31.62	33,749	31.159	2.78%
2005-06-09	0	0.720	0.710	0.720	0.720	0.740	253,600	183,998	0.7255	30.76	30.34	30.76	30.76	31.62	5,935	31.001	-2.70%
2005-06-08	0	0.740	0.730	0.750	0.710	0.750	1,159,500	853,040	0.7357	31.62	31.19	32.05	30.34	32.05	27,137	31.434	2.78%
2005-06-07	0	0.720	0.710	0.730	0.720	0.730	101,000	72,730	0.7201	30.76	30.34	31.19	30.76	31.19	2,364	30.768	0.00%
2005-06-06	0	0.720	0.700	0.720	0.720	0.720	100,000	72,000	0.7200	30.76	29.91	30.76	30.76	30.76	2,340	30.764	1.41%
2005-06-03	0	0.710	0.720	0.730	0.710	0.720	118,000	84,780	0.7185	30.34	30.76	31.19	30.34	30.76	2,762	30.699	-1.39%
2005-06-02	0	0.720	0.710	0.720	0.700	0.720	130,000	92,900	0.7146	30.76	30.34	30.76	29.91	30.76	3,043	30.534	0.00%
2005-06-01	0	0.720	0.720	0.730	0.720	0.740	288,000	209,290	0.7267	30.76	30.76	31.19	30.76	31.62	6,740	31.050	-1.37%
2005-05-31	0	0.730	0.700	0.730	0.730	0.730	100,000	73,000	0.7300	31.19	29.91	31.19	31.19	31.19	2,340	31.191	1.39%
2005-05-30	0	0.720	0.700	0.720	0.720	0.730	471,000	341,730	0.7255	30.76	29.91	30.76	30.76	31.19	11,023	31.001	-1.37%
2005-05-27	0	0.730	0.720	0.730	0.720	0.740	650,000	472,400	0.7268	31.19	30.76	31.19	30.76	31.62	15,213	31.053	1.39%
2005-05-26	0	0.720	0.700	0.720	0.690	0.720	585,000	412,520	0.7052	30.76	29.91	30.76	29.48	30.76	13,691	30.130	4.35%
2005-05-25	0	0.690	0.670	0.690	-	-	0	0	-	29.48	28.63	29.48	-	-	0	-	-1.43%
2005-05-24	0	0.700	0.700	0.710	0.680	0.690	290,000	198,500	0.6845	29.91	29.91	30.34	29.05	29.48	6,787	29.246	1.45%
2005-05-23	0	0.690	0.660	0.690	0.700	0.700	20,000	14,000	0.7000	29.48	28.20	29.48	29.91	29.91	468	29.909	-1.43%
2005-05-20	0	0.700	0.700	0.720	0.700	0.700	1,169,000	818,300	0.7000	29.91	29.91	30.76	29.91	29.91	27,359	29.909	0.00%
2005-05-19	0	0.700	0.700	0.710	0.700	0.720	231,000	161,900	0.7009	29.91	29.91	30.34	29.91	30.76	5,406	29.946	0.00%
2005-05-18	0	0.700	0.700	0.720	0.700	0.700	300,000	210,000	0.7000	29.91	29.91	30.76	29.91	29.91	7,021	29.909	0.00%
2005-05-17	0	0.700	0.700	0.710	0.690	0.700	880,500	608,725	0.6913	29.91	29.91	30.34	29.48	29.91	20,607	29.539	-1.41%
2005-05-13	0	0.710	0.710	0.720	0.700	0.750	1,050,000	760,250	0.7240	30.34	30.34	30.76	29.91	32.05	24,574	30.937	-5.33%
2005-05-12	0	0.750	0.730	0.750	0.730	0.750	660,200	491,138	0.7439	32.05	31.19	32.05	31.19	32.05	15,451	31.786	5.63%
2005-05-11	0	0.710	0.710	0.730	0.710	0.740	324,000	234,220	0.7229	30.34	30.34	31.19	30.34	31.62	7,583	30.888	-6.58%
2005-05-10	0	0.760	0.760	0.770	0.740	0.750	380,000	283,800	0.7468	32.47	32.47	32.90	31.62	32.05	8,894	31.911	0.00%
2005-05-09	0	0.760	0.740	0.760	0.740	0.760	1,199,000	894,260	0.7458	32.47	31.62	32.47	31.62	32.47	28,062	31.868	0.00%
2005-05-06	0	0.760	0.740	0.760	0.720	0.770	1,952,000	1,460,250	0.7481	32.47	31.62	32.47	30.76	32.90	45,685	31.964	7.04%
2005-05-05	0	0.710	0.710	0.720	0.710	0.710	250,000	177,500	0.7100	30.34	30.34	30.76	30.34	30.34	5,851	30.337	-1.39%
2005-05-04	0	0.720	0.720	0.730	0.700	0.780	1,494,000	1,073,250	0.7184	30.76	30.76	31.19	29.91	33.33	34,966	30.694	5.88%
2005-05-03	0	0.680	0.680	0.690	0.680	0.690	410,000	280,630	0.6845	29.05	29.05	29.48	29.05	29.48	9,596	29.245	-1.45%
2005-04-29	0	0.690	0.680	0.700	0.680	0.700	520,000	359,000	0.6904	29.48	29.05	29.91	29.05	29.91	12,170	29.498	0.00%
2005-04-28	0	0.690	0.680	0.700	0.680	0.690	1,034,333	704,333	0.6810	29.48	29.05	29.91	29.05	29.48	24,208	29.095	0.00%
2005-04-27	0	0.690	0.680	0.700	0.680	0.690	230,000	158,400	0.6887	29.48	29.05	29.91	29.05	29.48	5,383	29.426	-1.43%
2005-04-26	0	0.700	0.690	0.700	0.680	0.700	963,000	658,980	0.6843	29.91	29.48	29.91	29.05	29.91	22,538	29.238	1.45%
2005-04-25	0	0.690	0.680	0.700	0.690	0.700	152,000	106,300	0.6993	29.48	29.05	29.91	29.48	29.91	3,557	29.881	-2.82%
2005-04-22	0	0.710	0.700	0.710	0.700	0.730	752,000	533,120	0.7089	30.34	29.91	30.34	29.91	31.19	17,600	30.291	-2.74%
2005-04-21	0	0.730	0.720	0.730	0.710	0.730	550,000	395,760	0.7196	31.19	30.76	31.19	30.34	31.19	12,872	30.745	-3.95%
2005-04-20	0	0.760	0.750	0.760	0.720	0.790	553,000	417,380	0.7548	32.47	32.05	32.47	30.76	33.75	12,942	32.249	-3.80%
2005-04-19	0	0.790	0.780	0.790	0.780	0.790	428,000	335,520	0.7839	33.75	33.33	33.75	33.33	33.75	10,017	33.495	-1.25%
2005-04-18	0	0.800	0.770	0.800	0.760	0.800	220,000	170,500	0.7750	34.18	32.90	34.18	32.47	34.18	5,149	33.114	0.00%
2005-04-15	0	0.800	0.780	0.830	0.790	0.830	786,000	624,480	0.7945	34.18	33.33	35.46	33.75	35.46	18,396	33.947	-1.23%
2005-04-14	0	0.810	0.790	0.810	0.790	0.820	381,000	309,210	0.8116	34.61	33.75	34.61	33.75	35.04	8,917	34.677	-1.22%
2005-04-13	0	0.820	0.810	0.820	0.810	0.820	725,000	593,300	0.8183	35.04	34.61	35.04	34.61	35.04	16,968	34.966	0.00%
2005-04-12	0	0.820	0.810	0.820	0.810	0.820	665,000	544,300	0.8185	35.04	34.61	35.04	34.61	35.04	15,564	34.972	-2.38%
2005-04-11	0	0.840	0.830	0.850	0.830	0.850	1,216,000	1,021,550	0.8401	35.89	35.46	36.32	35.46	36.32	28,459	35.895	-2.33%
2005-04-08	0	0.860	0.840	0.860	0.800	0.860	2,642,000	2,228,920	0.8436	36.75	35.89	36.75	34.18	36.75	61,834	36.047	7.50%
2005-04-07	0	0.800	0.800	0.820	0.800	0.840	406,000	330,360	0.8137	34.18	34.18	35.04	34.18	35.89	9,502	34.767	-3.61%
2005-04-06	0	0.830	0.820	0.830	0.810	0.830	549,000	450,840	0.8212	35.46	35.04	35.46	34.61	35.46	12,849	35.088	2.47%
2005-04-04	0	0.810	0.810	0.820	0.800	0.820	280,000	227,300	0.8118	34.61	34.61	35.04	34.18	35.04	6,553	34.686	1.25%
2005-04-01	0	0.800	0.800	0.820	0.790	0.820	710,000	574,700	0.8094	34.18	34.18	35.04	33.75	35.04	16,617	34.585	-2.44%
2005-03-31	0	0.820	0.810	0.820	0.780	0.820	747,000	599,860	0.8030	35.04	34.61	35.04	33.33	35.04	17,483	34.311	3.80%
2005-03-30	0	0.790	0.770	0.790	0.770	0.790	158,000	123,520	0.7818	33.75	32.90	33.75	32.90	33.75	3,698	33.403	0.00%
2005-03-29	0	0.790	0.770	0.790	0.770	0.820	641,000	496,890	0.7752	33.75	32.90	33.75	32.90	35.04	15,002	33.121	1.28%
2005-03-24	0	0.780	0.780	0.790	0.760	0.790	920,000	713,600	0.7757	33.33	33.33	33.75	32.47	33.75	21,532	33.142	-1.27%
2005-03-23	0	0.790	0.780	0.790	0.750	0.790	2,585,000	1,998,970	0.7733	33.75	33.33	33.75	32.05	33.75	60,500	33.041	0.00%
2005-03-22	0	0.790	0.800	0.810	0.770	0.810	802,000	632,260	0.7884	33.75	34.18	34.61	32.90	34.61	18,770	33.684	-3.66%
2005-03-21	0	0.820	0.810	0.820	0.820	0.850	1,143,000	946,090	0.8277	35.04	34.61	35.04	35.04	36.32	26,751	35.367	-3.53%
2005-03-18	0	0.850	0.830	0.850	0.810	0.850	2,660,000	2,214,460	0.8325	36.32	35.46	36.32	34.61	36.32	62,255	35.571	0.00%
2005-03-17	0	0.850	0.850	0.860	0.820	0.870	1,482,000	1,258,600	0.8493	36.32	36.32	36.75	35.04	37.17	34,685	36.287	-3.41%
2005-03-16	0	0.880	0.860	0.880	0.850	0.880	2,073,600	1,786,772	0.8617	37.60	36.75	37.60	36.32	37.60	48,531	36.817	0.00%
2005-03-15	0	0.880	0.860	0.880	0.860	0.900	2,976,000	2,625,160	0.8821	37.60	36.75	37.60	36.75	38.45	69,651	37.690	-2.22%
2005-03-14	0	0.900	0.890	0.900	0.890	0.920	1,306,598	1,183,114	0.9055	38.45	38.03	38.45	38.03	39.31	30,580	38.689	-2.17%
2005-03-11	0	0.920	0.910	0.920	0.900	0.930	4,931,000	4,524,800	0.9176	39.31	38.88	39.31	38.45	39.74	115,406	39.208	-1.08%
2005-03-10	0	0.930	0.920	0.930	0.850	0.960	45,312,358	39,797,732	0.8783	39.74	39.31	39.74	36.32	41.02	1,060,497	37.527	6.90%
2005-03-09	0	0.870	0.860	0.870	0.830	0.870	6,820,700	5,780,389	0.8475	37.17	36.75	37.17	35.46	37.17	159,633	36.211	7.41%
2005-03-08	0	0.810	0.810	0.820	0.790	0.830	4,858,800	3,951,678	0.8133	34.61	34.61	35.04	33.75	35.46	113,716	34.750	1.25%
2005-03-07	0	0.800	0.790	0.800	0.770	0.820	4,461,000	3,569,860	0.8002	34.18	33.75	34.18	32.90	35.04	104,406	34.192	3.90%
2005-03-04	0	0.770	0.750	0.770	0.750	0.790	6,889,422	5,325,671	0.7730	32.90	32.05	32.90	32.05	33.75	161,241	33.029	0.00%
2005-03-03	0	0.770	0.760	0.770	0.740	0.780	3,096,000	2,348,260	0.7585	32.90	32.47	32.90	31.62	33.33	72,459	32.408	1.32%
2005-03-02	0	0.760	0.760	0.770	0.750	0.800	9,926,000	7,798,830	0.7857	32.47	32.47	32.90	32.05	34.18	232,310	33.571	-6.17%
2005-03-01	0	0.810	0.810	0.820	0.770	0.820	8,612,000	6,884,590	0.7994	34.61	34.61	35.04	32.90	35.04	201,557	34.157	1.25%
2005-02-28	0	0.800	0.790	0.800	0.740	0.850	34,380,200	27,879,502	0.8109	34.18	33.75	34.18	31.62	36.32	804,639	34.648	0.00%
2005-02-25	0	0.800	0.800	0.810	0.770	0.860	20,644,400	16,469,766	0.7978	34.18	34.18	34.61	32.90	36.75	483,165	34.087	-9.09%
2005-02-24	0	0.880	0.870	0.880	0.870	0.910	4,415,000	3,925,800	0.8892	37.60	37.17	37.60	37.17	38.88	103,329	37.993	-3.30%
2005-02-23	0	0.910	0.900	0.910	0.860	0.940	6,848,000	6,130,290	0.8952	38.88	38.45	38.88	36.75	40.16	160,272	38.249	1.11%
2005-02-22	0	0.900	0.900	0.910	0.890	0.930	3,870,000	3,543,660	0.9157	38.45	38.45	38.88	38.03	39.74	90,574	39.124	-2.17%
2005-02-21	0	0.920	0.920	0.940	0.900	0.980	1,984,000	1,859,370	0.9372	39.31	39.31	40.16	38.45	41.87	46,434	40.043	-3.16%
2005-02-18	0	0.950	0.940	0.960	0.910	1.010	6,409,000	6,240,060	0.9736	40.59	40.16	41.02	38.88	43.15	149,997	41.601	4.40%
2005-02-17	0	0.910	0.910	0.920	0.860	0.960	3,406,000	3,075,640	0.9030	38.88	38.88	39.31	36.75	41.02	79,715	38.583	-5.21%
2005-02-16	0	0.960	0.950	0.970	0.930	1.010	5,308,000	5,141,580	0.9686	41.02	40.59	41.45	39.74	43.15	124,229	41.388	3.23%
2005-02-15	0	0.930	0.930	0.940	0.900	1.080	9,118,000	9,224,590	1.0117	39.74	39.74	40.16	38.45	46.15	213,399	43.227	-13.89%
2005-02-14	0	1.080	1.080	1.090	0.780	1.090	14,155,371	13,649,724	0.9643	46.15	46.15	46.57	33.33	46.57	331,294	41.201	40.26%
2005-02-08	0	0.770	0.750	0.770	0.680	0.770	3,259,000	2,402,210	0.7371	32.90	32.05	32.90	29.05	32.90	76,274	31.494	13.24%
2005-02-07	0	0.680	0.670	0.680	0.630	0.700	2,362,000	1,577,040	0.6677	29.05	28.63	29.05	26.92	29.91	55,281	28.528	9.68%
2005-02-04	0	0.620	0.620	0.630	0.570	0.630	1,907,000	1,141,470	0.5986	26.49	26.49	26.92	24.35	26.92	44,632	25.575	10.71%
2005-02-03	0	0.560	0.560	0.570	0.560	0.570	212,000	120,220	0.5671	23.93	23.93	24.35	23.93	24.35	4,962	24.230	1.82%
2005-02-02	0	0.550	0.550	0.560	0.550	0.560	389,000	214,550	0.5515	23.50	23.50	23.93	23.50	23.93	9,104	23.566	-1.79%
2005-02-01	0	0.560	0.560	0.570	0.560	0.590	701,000	405,360	0.5783	23.93	23.93	24.35	23.93	25.21	16,406	24.708	0.00%
2005-01-31	0	0.560	0.550	0.570	0.550	0.580	2,331,000	1,313,030	0.5633	23.93	23.50	24.35	23.50	24.78	54,555	24.068	-3.45%
2005-01-28	0	0.580	0.540	0.580	0.540	0.580	1,191,000	656,330	0.5511	24.78	23.07	24.78	23.07	24.78	27,874	23.546	5.45%
2005-01-27	0	0.550	0.550	0.570	0.550	0.570	280,000	154,600	0.5521	23.50	23.50	24.35	23.50	24.35	6,553	23.592	0.00%
2005-01-26	0	0.550	0.550	0.580	0.550	0.560	219,000	121,250	0.5537	23.50	23.50	24.78	23.50	23.93	5,126	23.656	-5.17%
2005-01-25	0	0.580	0.550	0.580	0.580	0.600	399,000	234,900	0.5887	24.78	23.50	24.78	24.78	25.64	9,338	25.155	3.57%
2005-01-24	0	0.560	0.550	0.580	0.560	0.560	40,000	22,400	0.5600	23.93	23.50	24.78	23.93	23.93	936	23.927	0.00%
2005-01-21	0	0.560	0.540	0.560	-	-	0	0	-	23.93	23.07	23.93	-	-	0	-	0.00%
2005-01-20	0	0.560	0.560	0.580	0.540	0.560	176,250	96,878	0.5497	23.93	23.93	24.78	23.07	23.93	4,125	23.486	-5.08%
2005-01-19	0	0.590	0.570	0.590	0.540	0.590	231,000	125,190	0.5419	25.21	24.35	25.21	23.07	25.21	5,406	23.156	-1.67%
2005-01-18	0	0.600	0.570	0.600	0.540	0.600	187,000	105,900	0.5663	25.64	24.35	25.64	23.07	25.64	4,377	24.197	9.09%
2005-01-17	0	0.550	0.540	0.600	-	-	0	0	-	23.50	23.07	25.64	-	-	0	-	0.00%
2005-01-14	0	0.550	0.550	0.580	0.550	0.550	88,000	48,400	0.5500	23.50	23.50	24.78	23.50	23.50	2,060	23.500	-1.79%
2005-01-13	0	0.560	0.560	0.590	0.560	0.560	50,000	28,000	0.5600	23.93	23.93	25.21	23.93	23.93	1,170	23.927	-6.67%
2005-01-12	0	0.600	0.540	0.600	0.560	0.600	316,000	185,140	0.5859	25.64	23.07	25.64	23.93	25.64	7,396	25.033	3.45%
2005-01-11	0	0.580	0.580	0.590	0.580	0.580	345,000	200,100	0.5800	24.78	24.78	25.21	24.78	24.78	8,074	24.782	1.75%
2005-01-10	0	0.570	0.560	0.600	0.570	0.580	200,000	115,000	0.5750	24.35	23.93	25.64	24.35	24.78	4,681	24.568	-3.39%
2005-01-07	0	0.590	0.590	0.610	0.550	0.600	802,000	466,690	0.5819	25.21	25.21	26.06	23.50	25.64	18,770	24.863	0.00%
2005-01-06	0	0.590	0.590	0.600	0.580	0.590	268,000	156,690	0.5847	25.21	25.21	25.64	24.78	25.21	6,272	24.981	3.51%
2005-01-05	0	0.570	0.540	0.570	0.570	0.570	8,000	4,560	0.5700	24.35	23.07	24.35	24.35	24.35	187	24.355	0.00%
2005-01-04	0	0.570	0.570	0.590	0.570	0.570	30,000	17,100	0.5700	24.35	24.35	25.21	24.35	24.35	702	24.355	-5.00%
2005-01-03	0	0.600	0.590	0.600	0.580	0.600	730,000	434,040	0.5946	25.64	25.21	25.64	24.78	25.64	17,085	25.405	-1.64%
2004-12-31	0	0.610	0.570	0.610	0.590	0.610	500,000	298,250	0.5965	26.06	24.35	26.06	25.21	26.06	11,702	25.487	7.02%
2004-12-30	0	0.570	0.570	0.610	0.570	0.570	130,000	74,100	0.5700	24.35	24.35	26.06	24.35	24.35	3,043	24.355	-6.56%
2004-12-29	0	0.610	0.580	0.610	0.570	0.610	835,000	489,060	0.5857	26.06	24.78	26.06	24.35	26.06	19,542	25.026	5.17%
2004-12-28	0	0.580	0.570	0.590	0.540	0.580	364,000	209,050	0.5743	24.78	24.35	25.21	23.07	24.78	8,519	24.539	1.75%
2004-12-24	0	0.570	0.550	0.590	-	-	0	0	-	24.35	23.50	25.21	-	-	0	-	0.00%
2004-12-23	0	0.570	0.570	0.590	0.570	0.580	670,000	382,400	0.5707	24.35	24.35	25.21	24.35	24.78	15,681	24.387	-1.72%
2004-12-22	0	0.580	0.580	0.590	0.550	0.580	611,000	349,990	0.5728	24.78	24.78	25.21	23.50	24.78	14,300	24.475	0.00%
2004-12-21	0	0.580	0.570	0.590	0.580	0.580	20,000	11,600	0.5800	24.78	24.35	25.21	24.78	24.78	468	24.782	-3.33%
2004-12-20	0	0.600	0.550	0.600	0.550	0.600	530,000	312,120	0.5889	25.64	23.50	25.64	23.50	25.64	12,404	25.162	3.45%
2004-12-17	0	0.580	0.580	0.590	0.560	0.590	899,000	526,550	0.5857	24.78	24.78	25.21	23.93	25.21	21,040	25.026	-1.69%
2004-12-16	0	0.590	0.550	0.600	0.510	0.590	646,000	361,360	0.5594	25.21	23.50	25.64	21.79	25.21	15,119	23.901	11.32%
2004-12-15	0	0.530	0.530	0.560	0.520	0.530	152,000	79,860	0.5254	22.65	22.65	23.93	22.22	22.65	3,557	22.449	0.00%
2004-12-14	0	0.530	0.530	0.560	0.530	0.560	161,496	89,773	0.5559	22.65	22.65	23.93	22.65	23.93	3,780	23.752	-1.85%
2004-12-13	0	0.540	0.520	0.560	-	-	0	0	-	23.07	22.22	23.93	-	-	0	-	0.00%
2004-12-10	0	0.540	0.530	0.550	-	-	0	0	-	23.07	22.65	23.50	-	-	0	-	0.00%
2004-12-09	0	0.540	0.530	0.540	0.520	0.540	749,000	394,430	0.5266	23.07	22.65	23.07	22.22	23.07	17,530	22.501	1.89%
2004-12-08	0	0.530	0.530	0.550	0.530	0.560	346,000	184,220	0.5324	22.65	22.65	23.50	22.65	23.93	8,098	22.749	-3.64%
2004-12-07	0	0.550	0.550	0.570	0.550	0.550	110,000	60,500	0.5500	23.50	23.50	24.35	23.50	23.50	2,574	23.500	0.00%
2004-12-06	0	0.550	0.540	0.560	0.550	0.560	66,000	36,460	0.5524	23.50	23.07	23.93	23.50	23.93	1,545	23.604	-1.79%
2004-12-03	0	0.560	0.560	0.590	0.560	0.590	272,000	155,580	0.5720	23.93	23.93	25.21	23.93	25.21	6,366	24.439	-8.20%
2004-12-02	0	0.610	0.590	0.610	0.600	0.610	415,000	249,130	0.6003	26.06	25.21	26.06	25.64	26.06	9,713	25.650	1.67%
2004-12-01	0	0.600	0.600	0.610	0.560	0.610	764,000	458,550	0.6002	25.64	25.64	26.06	23.93	26.06	17,881	25.645	5.26%
2004-11-30	0	0.570	0.570	0.590	0.570	0.570	160,000	92,200	0.5763	24.35	24.35	25.21	24.35	24.35	3,745	24.622	-3.39%
2004-11-29	0	0.590	0.580	0.600	0.590	0.610	487,000	291,270	0.5981	25.21	24.78	25.64	25.21	26.06	11,398	25.555	-3.28%
2004-11-26	0	0.610	0.560	0.610	0.580	0.610	1,349,000	787,760	0.5840	26.06	23.93	26.06	24.78	26.06	31,572	24.951	1.67%
2004-11-25	0	0.600	0.600	0.610	0.590	0.610	2,442,000	1,468,480	0.6013	25.64	25.64	26.06	25.21	26.06	57,153	25.694	-1.64%
2004-11-24	0	0.610	0.600	0.610	0.570	0.610	3,103,000	1,833,960	0.5910	26.06	25.64	26.06	24.35	26.06	72,623	25.253	10.91%
2004-11-23	0	0.550	0.540	0.560	0.510	0.560	1,234,000	673,700	0.5459	23.50	23.07	23.93	21.79	23.93	28,881	23.327	3.77%
2004-11-22	0	0.530	0.530	0.540	0.520	0.540	87,000	46,330	0.5325	22.65	22.65	23.07	22.22	23.07	2,036	22.754	-5.36%
2004-11-19	1	-	-	-	-	-	0	0	-	23.93	-	-	-	-	0	-	0.00%
2004-11-18	1	-	-	-	-	-	0	0	-	23.93	-	-	-	-	0	-	0.00%
2004-11-17	1	-	-	-	-	-	0	0	-	23.93	-	-	-	-	0	-	0.00%
2004-11-16	1	-	-	-	-	-	0	0	-	23.93	-	-	-	-	0	-	0.00%
2004-11-15	0	0.560	0.550	0.560	0.500	0.560	195,000	107,950	0.5536	23.93	23.50	23.93	21.36	23.93	4,564	23.653	-3.45%
2004-11-12	0	0.580	0.560	0.590	0.580	0.580	46,000	26,680	0.5800	24.78	23.93	25.21	24.78	24.78	1,077	24.782	0.00%
2004-11-11	0	0.580	0.580	0.590	0.570	0.590	563,000	329,440	0.5852	24.78	24.78	25.21	24.35	25.21	13,177	25.002	-1.69%
2004-11-10	0	0.590	0.590	0.610	0.560	0.610	2,241,000	1,332,040	0.5944	25.21	25.21	26.06	23.93	26.06	52,449	25.397	5.36%
2004-11-09	0	0.560	0.560	0.570	0.560	0.570	220,000	123,530	0.5615	23.93	23.93	24.35	23.93	24.35	5,149	23.991	-1.75%
2004-11-08	0	0.570	0.570	0.580	0.550	0.590	1,510,000	876,090	0.5802	24.35	24.35	24.78	23.50	25.21	35,340	24.790	0.00%
2004-11-05	0	0.570	0.560	0.570	0.530	0.590	4,376,000	2,497,130	0.5706	24.35	23.93	24.35	22.65	25.21	102,417	24.382	3.64%
2004-11-04	0	0.550	0.520	0.550	0.520	0.550	832,000	439,480	0.5282	23.50	22.22	23.50	22.22	23.50	19,472	22.570	0.00%
2004-11-03	0	0.550	0.520	0.550	0.500	0.550	1,327,000	691,440	0.5211	23.50	22.22	23.50	21.36	23.50	31,057	22.263	3.77%
2004-11-02	0	0.530	0.520	0.530	0.530	0.540	430,000	230,300	0.5356	22.65	22.22	22.65	22.65	23.07	10,064	22.884	0.00%
2004-11-01	0	0.530	0.520	0.530	0.510	0.530	120,000	62,600	0.5217	22.65	22.22	22.65	21.79	22.65	2,808	22.289	1.92%
2004-10-29	0	0.520	0.500	0.520	-	-	0	0	-	22.22	21.36	22.22	-	-	0	-	-1.89%
2004-10-28	0	0.530	0.520	0.530	0.510	0.530	445,000	232,350	0.5221	22.65	22.22	22.65	21.79	22.65	10,415	22.309	1.92%
2004-10-27	0	0.520	0.520	0.530	0.520	0.530	177,000	92,840	0.5245	22.22	22.22	22.65	22.22	22.65	4,143	22.411	6.12%
2004-10-26	0	0.490	0.490	0.510	0.490	0.510	50,000	24,900	0.4980	20.94	20.94	21.79	20.94	21.79	1,170	21.278	-3.92%
2004-10-25	0	0.510	0.490	0.530	-	-	0	0	-	21.79	20.94	22.65	-	-	0	-	0.00%
2004-10-21	0	0.510	0.510	0.530	-	-	0	0	-	21.79	21.79	22.65	-	-	0	-	0.00%
2004-10-20	0	0.510	0.510	0.520	0.500	0.520	240,000	122,600	0.5108	21.79	21.79	22.22	21.36	22.22	5,617	21.827	2.00%
2004-10-19	0	0.500	0.500	0.520	0.500	0.500	10,000	5,000	0.5000	21.36	21.36	22.22	21.36	21.36	234	21.364	-5.66%
2004-10-18	0	0.530	0.500	0.530	-	-	0	0	-	22.65	21.36	22.65	-	-	0	-	0.00%
2004-10-15	0	0.530	0.500	0.530	-	-	0	0	-	22.65	21.36	22.65	-	-	0	-	0.00%
2004-10-14	0	0.530	0.500	0.530	-	-	0	0	-	22.65	21.36	22.65	-	-	0	-	0.00%
2004-10-13	0	0.530	0.530	0.540	0.510	0.520	270,000	138,700	0.5137	22.65	22.65	23.07	21.79	22.22	6,319	21.949	1.92%
2004-10-12	0	0.520	0.520	0.550	0.520	0.520	100,000	52,000	0.5200	22.22	22.22	23.50	22.22	22.22	2,340	22.218	0.00%
2004-10-11	0	0.520	0.520	0.550	0.520	0.520	110,000	57,200	0.5200	22.22	22.22	23.50	22.22	22.22	2,574	22.218	-1.89%
2004-10-08	0	0.530	0.520	0.550	0.530	0.560	310,000	168,700	0.5442	22.65	22.22	23.50	22.65	23.93	7,255	23.252	-1.85%
2004-10-07	0	0.540	0.540	0.560	0.530	0.560	528,000	286,740	0.5431	23.07	23.07	23.93	22.65	23.93	12,357	23.204	5.88%
2004-10-06	0	0.510	0.510	0.530	0.510	0.520	110,000	56,820	0.5165	21.79	21.79	22.65	21.79	22.22	2,574	22.071	-1.92%
2004-10-05	0	0.520	0.520	0.530	0.500	0.540	200,000	105,230	0.5262	22.22	22.22	22.65	21.36	23.07	4,681	22.481	-1.89%
2004-10-04	0	0.530	0.520	0.540	0.530	0.550	540,000	291,210	0.5393	22.65	22.22	23.07	22.65	23.50	12,638	23.042	0.00%
2004-09-30	0	0.530	0.510	0.530	0.510	0.530	360,000	188,410	0.5234	22.65	21.79	22.65	21.79	22.65	8,425	22.362	1.92%
2004-09-28	0	0.520	0.500	0.520	0.520	0.520	26,000	13,520	0.5200	22.22	21.36	22.22	22.22	22.22	609	22.218	0.00%
2004-09-27	0	0.520	0.520	0.540	0.510	0.540	250,000	128,260	0.5130	22.22	22.22	23.07	21.79	23.07	5,851	21.921	1.96%
2004-09-24	0	0.510	0.510	0.520	0.500	0.540	1,403,000	717,200	0.5112	21.79	21.79	22.22	21.36	23.07	32,836	21.842	-7.27%
2004-09-23	0	0.550	0.550	0.570	0.540	0.540	30,000	16,200	0.5400	23.50	23.50	24.35	23.07	23.07	702	23.073	-1.79%
2004-09-22	0	0.560	0.550	0.560	0.550	0.580	1,204,000	684,070	0.5682	23.93	23.50	23.93	23.50	24.78	28,179	24.276	-5.08%
2004-09-21	0	0.590	0.580	0.590	0.570	0.610	1,736,000	1,011,060	0.5824	25.21	24.78	25.21	24.35	26.06	40,630	24.885	5.36%
2004-09-20	0	0.560	0.560	0.570	0.520	0.570	822,000	456,390	0.5552	23.93	23.93	24.35	22.22	24.35	19,238	23.723	7.69%
2004-09-17	0	0.520	0.520	0.540	0.510	0.550	640,000	339,900	0.5311	22.22	22.22	23.07	21.79	23.50	14,979	22.692	-5.45%
2004-09-16	0	0.550	0.540	0.550	0.520	0.550	1,080,250	578,920	0.5359	23.50	23.07	23.50	22.22	23.50	25,282	22.898	7.84%
2004-09-15	0	0.510	0.500	0.520	0.510	0.520	519,000	264,990	0.5106	21.79	21.36	22.22	21.79	22.22	12,147	21.816	0.00%
2004-09-14	0	0.510	0.500	0.510	0.500	0.510	2,059,000	1,038,040	0.5041	21.79	21.36	21.79	21.36	21.79	48,189	21.541	2.00%
2004-09-13	0	0.500	0.490	0.520	0.500	0.500	30,000	15,000	0.5000	21.36	20.94	22.22	21.36	21.36	702	21.364	1.01%
2004-09-10	0	0.495	0.490	0.495	0.495	0.500	230,000	114,000	0.4957	21.15	20.94	21.15	21.15	21.36	5,383	21.178	1.02%
2004-09-09	0	0.490	0.490	0.500	0.490	0.500	290,000	144,700	0.4990	20.94	20.94	21.36	20.94	21.36	6,787	21.320	-2.00%
2004-09-08	0	0.500	0.490	0.500	0.500	0.500	480,000	240,000	0.5000	21.36	20.94	21.36	21.36	21.36	11,234	21.364	-3.85%
2004-09-07	0	0.520	0.500	0.550	0.510	0.520	130,000	66,600	0.5123	22.22	21.36	23.50	21.79	22.22	3,043	21.890	-1.89%
2004-09-06	0	0.530	0.510	0.540	-	-	0	0	-	22.65	21.79	23.07	-	-	0	-	0.00%
2004-09-03	0	0.530	0.510	0.530	0.530	0.530	90,000	47,700	0.5300	22.65	21.79	22.65	22.65	22.65	2,106	22.646	0.00%
2004-09-02	0	0.530	0.510	0.540	-	-	0	0	-	22.65	21.79	23.07	-	-	0	-	0.00%
2004-09-01	0	0.530	0.500	0.540	0.530	0.530	50,000	26,500	0.5300	22.65	21.36	23.07	22.65	22.65	1,170	22.646	0.00%
2004-08-31	0	0.530	0.510	0.530	0.500	0.530	300,000	151,900	0.5063	22.65	21.79	22.65	21.36	22.65	7,021	21.634	0.00%
2004-08-30	0	0.530	0.520	0.540	-	-	0	0	-	22.65	22.22	23.07	-	-	0	-	0.00%
2004-08-27	0	0.530	0.530	0.540	0.530	0.530	210,000	111,300	0.5300	22.65	22.65	23.07	22.65	22.65	4,915	22.646	0.00%
2004-08-26	0	0.530	0.520	0.540	0.530	0.530	10,000	5,300	0.5300	22.65	22.22	23.07	22.65	22.65	234	22.646	0.00%
2004-08-25	0	0.530	0.530	0.550	0.530	0.540	250,000	134,700	0.5388	22.65	22.65	23.50	22.65	23.07	5,851	23.022	6.00%
2004-08-24	0	0.500	0.500	0.530	0.480	0.500	104,000	51,400	0.4942	21.36	21.36	22.65	20.51	21.36	2,434	21.117	4.17%
2004-08-23	0	0.480	0.480	0.500	0.480	0.480	300,000	144,000	0.4800	20.51	20.51	21.36	20.51	20.51	7,021	20.509	-4.00%
2004-08-20	1	-	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	0.00%
2004-08-19	1	-	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	0.00%
2004-08-18	0	0.500	0.490	0.510	0.490	0.500	150,000	74,800	0.4987	21.36	20.94	21.79	20.94	21.36	3,511	21.307	4.17%
2004-08-17	0	0.480	0.465	0.480	0.480	0.480	50,000	24,000	0.4800	20.51	19.87	20.51	20.51	20.51	1,170	20.509	0.00%
2004-08-16	0	0.480	0.480	0.490	0.480	0.490	150,000	72,500	0.4833	20.51	20.51	20.94	20.51	20.94	3,511	20.652	-2.04%
2004-08-13	0	0.490	0.490	0.510	0.490	0.490	180,000	88,200	0.4900	20.94	20.94	21.79	20.94	20.94	4,213	20.936	-2.00%
2004-08-12	0	0.500	0.490	0.520	-	-	0	0	-	21.36	20.94	22.22	-	-	0	-	0.00%
2004-08-11	0	0.500	0.500	0.510	0.500	0.500	166,000	83,000	0.5000	21.36	21.36	21.79	21.36	21.36	3,885	21.364	0.00%
2004-08-10	0	0.500	0.500	0.530	0.500	0.500	71,000	35,500	0.5000	21.36	21.36	22.65	21.36	21.36	1,662	21.364	-7.41%
2004-08-09	0	0.540	0.500	0.540	0.500	0.540	186,000	94,640	0.5088	23.07	21.36	23.07	21.36	23.07	4,353	21.740	1.89%
2004-08-06	0	0.530	0.500	0.530	0.500	0.540	417,500	217,295	0.5205	22.65	21.36	22.65	21.36	23.07	9,771	22.238	3.92%
2004-08-05	0	0.510	0.510	0.550	0.500	0.500	10,000	5,000	0.5000	21.79	21.79	23.50	21.36	21.36	234	21.364	0.00%
2004-08-04	0	0.510	0.510	0.550	0.510	0.510	28,000	14,280	0.5100	21.79	21.79	23.50	21.79	21.79	655	21.791	0.00%
2004-08-03	0	0.510	0.510	0.540	0.510	0.510	46,000	23,460	0.5100	21.79	21.79	23.07	21.79	21.79	1,077	21.791	0.00%
2004-08-02	0	0.510	0.510	0.540	0.510	0.510	40,000	20,400	0.5100	21.79	21.79	23.07	21.79	21.79	936	21.791	-1.92%
2004-07-30	0	0.520	0.520	0.540	0.520	0.520	20,000	10,400	0.5200	22.22	22.22	23.07	22.22	22.22	468	22.218	0.00%
2004-07-29	0	0.520	0.520	0.540	-	-	0	0	-	22.22	22.22	23.07	-	-	0	-	0.00%
2004-07-28	0	0.520	0.520	0.550	0.510	0.520	110,000	56,900	0.5173	22.22	22.22	23.50	21.79	22.22	2,574	22.102	0.00%
2004-07-27	0	0.520	0.520	0.550	-	-	0	0	-	22.22	22.22	23.50	-	-	0	-	0.00%
2004-07-26	0	0.520	0.520	0.550	0.520	0.520	17,000	8,840	0.5200	22.22	22.22	23.50	22.22	22.22	398	22.218	0.00%
2004-07-23	0	0.520	0.520	0.560	0.520	0.530	194,000	101,200	0.5216	22.22	22.22	23.93	22.22	22.65	4,540	22.289	-1.89%
2004-07-22	0	0.530	0.530	0.560	0.530	0.530	20,000	10,600	0.5300	22.65	22.65	23.93	22.65	22.65	468	22.646	-3.64%
2004-07-21	0	0.550	0.530	0.560	0.550	0.550	4,000	2,200	0.5500	23.50	22.65	23.93	23.50	23.50	94	23.500	3.77%
2004-07-20	0	0.530	0.530	0.550	0.530	0.550	30,000	16,300	0.5433	22.65	22.65	23.50	22.65	23.50	702	23.215	1.92%
2004-07-19	0	0.520	0.520	0.560	-	-	0	0	-	22.22	22.22	23.93	-	-	0	-	0.00%
2004-07-16	0	0.520	0.520	0.570	-	-	0	0	-	22.22	22.22	24.35	-	-	0	-	0.00%
2004-07-15	0	0.520	0.520	0.570	0.520	0.520	20,000	10,400	0.5200	22.22	22.22	24.35	22.22	22.22	468	22.218	-3.70%
2004-07-14	0	0.540	0.540	0.580	0.540	0.540	180,000	97,200	0.5400	23.07	23.07	24.78	23.07	23.07	4,213	23.073	0.00%
2004-07-13	0	0.540	0.540	0.590	0.540	0.550	116,000	63,640	0.5486	23.07	23.07	25.21	23.07	23.50	2,715	23.441	-3.57%
2004-07-12	0	0.560	0.550	0.570	0.560	0.560	60,000	33,600	0.5600	23.93	23.50	24.35	23.93	23.93	1,404	23.927	-1.75%
2004-07-09	0	0.570	0.550	0.590	0.570	0.590	16,000	9,160	0.5725	24.35	23.50	25.21	24.35	25.21	374	24.461	0.00%
2004-07-08	0	0.570	0.550	0.590	0.570	0.590	55,000	31,450	0.5718	24.35	23.50	25.21	24.35	25.21	1,287	24.432	-3.39%
2004-07-07	0	0.590	0.570	0.600	0.570	0.590	110,000	63,700	0.5791	25.21	24.35	25.64	24.35	25.21	2,574	24.743	0.00%
2004-07-06	0	0.590	0.570	0.590	0.570	0.600	251,000	147,290	0.5868	25.21	24.35	25.21	24.35	25.64	5,874	25.073	7.27%
2004-07-05	0	0.550	0.570	0.580	0.540	0.540	50,000	27,000	0.5400	23.50	24.35	24.78	23.07	23.07	1,170	23.073	3.77%
2004-07-02	0	0.530	0.530	0.590	0.520	0.530	60,000	31,700	0.5283	22.65	22.65	25.21	22.22	22.65	1,404	22.574	-5.36%
2004-06-30	0	0.560	0.560	0.590	0.560	0.560	10,000	5,600	0.5600	23.93	23.93	25.21	23.93	23.93	234	23.927	-1.75%
2004-06-29	0	0.570	0.560	0.570	0.540	0.570	80,000	45,000	0.5625	24.35	23.93	24.35	23.07	24.35	1,872	24.034	7.55%
2004-06-28	0	0.530	0.530	0.580	0.520	0.520	13,000	6,760	0.5200	22.65	22.65	24.78	22.22	22.22	304	22.218	0.00%
2004-06-25	0	0.530	0.530	0.580	0.520	0.530	98,000	51,900	0.5296	22.65	22.65	24.78	22.22	22.65	2,294	22.628	-10.17%
2004-06-24	0	0.590	0.540	0.590	0.570	0.590	22,000	12,780	0.5809	25.21	23.07	25.21	24.35	25.21	515	24.821	0.00%
2004-06-23	0	0.590	0.530	0.590	-	-	0	0	-	25.21	22.65	25.21	-	-	0	-	0.00%
2004-06-21	0	0.590	0.520	0.590	0.520	0.590	23,000	12,170	0.5291	25.21	22.22	25.21	22.22	25.21	538	22.608	3.51%
2004-06-18	0	0.570	0.530	0.570	-	-	0	0	-	24.35	22.65	24.35	-	-	0	-	-5.00%
2004-06-17	0	0.600	0.530	0.600	0.530	0.600	95,000	51,300	0.5400	25.64	22.65	25.64	22.65	25.64	2,223	23.073	9.09%
2004-06-16	0	0.550	0.550	0.600	0.550	0.560	248,000	136,900	0.5520	23.50	23.50	25.64	23.50	23.93	5,804	23.586	-5.17%
2004-06-15	0	0.580	0.540	0.580	0.590	0.590	130,000	76,700	0.5900	24.78	23.07	24.78	25.21	25.21	3,043	25.209	-3.33%
2004-06-14	0	0.600	0.540	0.600	-	-	0	0	-	25.64	23.07	25.64	-	-	0	-	0.00%
2004-06-11	0	0.600	0.590	0.600	0.600	0.600	100,000	60,000	0.6000	25.64	25.21	25.64	25.64	25.64	2,340	25.636	-1.64%
2004-06-10	0	0.610	0.580	0.620	0.580	0.610	342,000	208,320	0.6091	26.06	24.78	26.49	24.78	26.06	8,004	26.026	5.17%
2004-06-09	0	0.580	0.580	0.610	0.580	0.610	228,000	136,740	0.5997	24.78	24.78	26.06	24.78	26.06	5,336	25.625	-3.33%
2004-06-08	0	0.600	0.580	0.600	0.600	0.600	671,000	402,600	0.6000	25.64	24.78	25.64	25.64	25.64	15,704	25.636	0.00%
2004-06-07	0	0.600	0.550	0.600	0.600	0.610	450,500	272,745	0.6054	25.64	23.50	25.64	25.64	26.06	10,544	25.868	3.45%
2004-06-04	0	0.580	0.530	0.580	0.580	0.580	250,000	145,000	0.5800	24.78	22.65	24.78	24.78	24.78	5,851	24.782	9.43%
2004-06-03	0	0.530	0.520	0.530	0.520	0.530	158,000	83,240	0.5268	22.65	22.22	22.65	22.22	22.65	3,698	22.510	0.00%
2004-06-02	0	0.530	0.530	0.600	0.520	0.520	10,000	5,200	0.5200	22.65	22.65	25.64	22.22	22.22	234	22.218	-8.62%
2004-06-01	0	0.580	0.580	0.610	-	-	0	0	-	24.78	24.78	26.06	-	-	0	-	0.00%
2004-05-31	0	0.580	0.550	0.610	-	-	0	0	-	24.78	23.50	26.06	-	-	0	-	0.00%
2004-05-28	0	0.580	0.570	0.580	0.580	0.600	340,000	200,800	0.5906	24.78	24.35	24.78	24.78	25.64	7,957	25.234	1.75%
2004-05-27	0	0.570	0.570	0.620	0.570	0.600	722,000	421,240	0.5834	24.35	24.35	26.49	24.35	25.64	16,898	24.929	1.79%
2004-05-25	0	0.560	0.510	0.560	0.500	0.560	110,000	56,200	0.5109	23.93	21.79	23.93	21.36	23.93	2,574	21.830	5.66%
2004-05-24	0	0.530	0.530	0.570	0.520	0.530	96,000	50,420	0.5252	22.65	22.65	24.35	22.22	22.65	2,247	22.441	0.00%
2004-05-21	0	0.530	0.510	0.550	0.530	0.530	80,000	42,400	0.5300	22.65	21.79	23.50	22.65	22.65	1,872	22.646	6.00%
2004-05-20	0	0.500	0.470	0.500	0.500	0.500	100,000	50,600	0.5060	21.36	20.08	21.36	21.36	21.36	2,340	21.620	6.38%
2004-05-19	0	0.470	0.465	0.490	0.470	0.480	184,000	87,680	0.4765	20.08	19.87	20.94	20.08	20.51	4,306	20.361	3.30%
2004-05-18	0	0.455	0.445	0.465	0.450	0.455	244,000	110,530	0.4530	19.44	19.01	19.87	19.23	19.44	5,711	19.355	3.41%
2004-05-17	0	0.440	0.430	0.450	0.440	0.450	200,000	88,500	0.4425	18.80	18.37	19.23	18.80	19.23	4,681	18.907	-6.38%
2004-05-14	0	0.470	0.465	0.480	0.470	0.490	280,000	134,100	0.4789	20.08	19.87	20.51	20.08	20.94	6,553	20.463	-4.08%
2004-05-13	0	0.490	0.490	0.520	0.490	0.490	100,000	50,500	0.5050	20.94	20.94	22.22	20.94	20.94	2,340	21.577	-5.77%
2004-05-12	0	0.520	0.500	0.530	0.520	0.520	40,000	20,800	0.5200	22.22	21.36	22.65	22.22	22.22	936	22.218	0.00%
2004-05-11	0	0.520	0.510	0.520	0.520	0.520	32,000	16,640	0.5200	22.22	21.79	22.22	22.22	22.22	749	22.218	1.96%
2004-05-10	0	0.510	0.510	0.530	0.490	0.530	130,000	67,800	0.5215	21.79	21.79	22.65	20.94	22.65	3,043	22.284	-8.93%
2004-05-07	0	0.560	0.510	0.560	0.560	0.560	50,000	28,000	0.5600	23.93	21.79	23.93	23.93	23.93	1,170	23.927	0.00%
2004-05-06	0	0.560	0.540	0.560	0.540	0.560	374,000	206,150	0.5512	23.93	23.07	23.93	23.07	23.93	8,753	23.552	1.82%
2004-05-05	0	0.550	0.530	0.550	0.550	0.550	550,000	302,500	0.5500	23.50	22.65	23.50	23.50	23.50	12,872	23.500	0.00%
2004-05-04	0	0.550	0.530	0.550	0.520	0.550	532,000	283,090	0.5321	23.50	22.65	23.50	22.22	23.50	12,451	22.736	14.58%
2004-05-03	0	0.480	0.480	0.490	0.470	0.475	68,000	32,250	0.4743	20.51	20.51	20.94	20.08	20.30	1,591	20.264	-2.04%
2004-04-30	0	0.490	0.480	0.510	0.490	0.500	510,000	251,200	0.4925	20.94	20.51	21.79	20.94	21.36	11,936	21.045	-3.92%
2004-04-29	0	0.510	0.510	0.530	0.500	0.520	396,000	201,060	0.5077	21.79	21.79	22.65	21.36	22.22	9,268	21.694	-3.77%
2004-04-28	0	0.530	0.520	0.530	0.530	0.550	370,000	200,200	0.5411	22.65	22.22	22.65	22.65	23.50	8,660	23.119	-1.85%
2004-04-27	0	0.540	0.530	0.550	0.530	0.560	530,000	290,760	0.5486	23.07	22.65	23.50	22.65	23.93	12,404	23.440	-1.82%
2004-04-26	0	0.550	0.540	0.550	0.530	0.570	1,102,000	596,980	0.5417	23.50	23.07	23.50	22.65	24.35	25,791	23.146	-3.51%
2004-04-23	0	0.570	0.570	0.590	0.570	0.600	905,000	531,630	0.5874	24.35	24.35	25.21	24.35	25.64	21,181	25.100	-6.56%
2004-04-22	0	0.610	0.600	0.610	0.550	0.610	3,214,000	1,855,490	0.5773	26.06	25.64	26.06	23.50	26.06	75,221	24.667	8.93%
2004-04-21	0	0.560	0.520	0.550	0.510	0.650	2,877,000	1,624,800	0.5648	23.93	22.22	23.50	21.79	27.77	67,334	24.131	-18.84%
2004-04-20	0	0.690	0.690	0.740	0.690	0.750	1,351,000	959,160	0.7100	29.48	29.48	31.62	29.48	32.05	31,619	30.335	-9.21%
2004-04-19	0	0.760	0.730	0.760	0.720	0.760	701,000	512,260	0.7308	32.47	31.19	32.47	30.76	32.47	16,406	31.223	-3.80%
2004-04-16	0	0.790	0.750	0.790	0.710	0.790	3,050,000	2,389,320	0.7834	33.75	32.05	33.75	30.34	33.75	71,383	33.472	5.33%
2004-04-15	0	0.750	0.700	0.750	0.700	0.760	102,000	71,720	0.7031	32.05	29.91	32.05	29.91	32.47	2,387	30.043	0.00%
2004-04-14	0	0.750	0.720	0.770	-	-	0	0	-	32.05	30.76	32.90	-	-	0	-	0.00%
2004-04-13	0	0.750	0.740	0.780	0.740	0.770	191,000	142,960	0.7485	32.05	31.62	33.33	31.62	32.90	4,470	31.981	-2.60%
2004-04-08	0	0.770	0.750	0.770	0.750	0.770	150,000	114,900	0.7660	32.90	32.05	32.90	32.05	32.90	3,511	32.729	4.05%
2004-04-07	0	0.740	0.740	0.780	0.740	0.770	971,000	742,240	0.7644	31.62	31.62	33.33	31.62	32.90	22,725	32.661	-6.33%
2004-04-06	0	0.790	0.770	0.790	0.740	0.810	4,146,000	3,253,030	0.7846	33.75	32.90	33.75	31.62	34.61	97,034	33.525	0.00%
2004-04-02	0	0.790	0.760	0.790	0.720	0.800	2,166,000	1,650,250	0.7619	33.75	32.47	33.75	30.76	34.18	50,693	32.554	1.28%
2004-04-01	0	0.780	0.750	0.790	0.720	0.780	1,508,000	1,139,850	0.7559	33.33	32.05	33.75	30.76	33.33	35,293	32.296	8.33%
2004-03-31	0	0.720	0.720	0.730	0.700	0.740	641,000	461,520	0.7200	30.76	30.76	31.19	29.91	31.62	15,002	30.764	-6.49%
2004-03-30	0	0.770	0.750	0.770	0.750	0.790	60,000	47,180	0.7863	32.90	32.05	32.90	32.05	33.75	1,404	33.598	4.05%
2004-03-29	0	0.740	0.740	0.790	0.740	0.740	190,000	140,600	0.7400	31.62	31.62	33.75	31.62	31.62	4,447	31.618	-6.33%
2004-03-26	0	0.790	0.790	0.820	0.790	0.790	15,000	11,850	0.7900	33.75	33.75	35.04	33.75	33.75	351	33.755	-5.95%
2004-03-25	0	0.840	0.790	0.840	0.830	0.850	545,000	460,510	0.8450	35.89	33.75	35.89	35.46	36.32	12,755	36.104	-1.18%
2004-03-24	0	0.850	0.820	0.850	0.820	0.870	1,100,000	925,300	0.8412	36.32	35.04	36.32	35.04	37.17	25,745	35.942	3.66%
2004-03-23	0	0.820	0.780	0.820	0.800	0.820	223,000	182,100	0.8166	35.04	33.33	35.04	34.18	35.04	5,219	34.891	5.13%
2004-03-22	0	0.780	0.750	0.780	0.760	0.780	333,000	257,770	0.7741	33.33	32.05	33.33	32.47	33.33	7,794	33.075	0.00%
2004-03-19	0	0.780	0.780	0.800	0.780	0.830	2,780,000	2,174,100	0.7821	33.33	33.33	34.18	33.33	35.46	65,064	33.415	-1.27%
2004-03-18	0	0.790	0.780	0.790	0.790	0.810	293,000	232,970	0.7951	33.75	33.33	33.75	33.75	34.61	6,857	33.973	-2.47%
2004-03-17	0	0.810	0.810	0.830	0.810	0.870	359,000	306,290	0.8532	34.61	34.61	35.46	34.61	37.17	8,402	36.454	-6.90%
2004-03-16	0	0.870	0.870	0.880	0.840	0.900	1,168,000	1,026,820	0.8791	37.17	37.17	37.60	35.89	38.45	27,336	37.563	3.57%
2004-03-15	0	0.840	0.840	0.850	0.800	0.860	5,963,000	5,027,620	0.8431	35.89	35.89	36.32	34.18	36.75	139,559	36.025	6.33%
2004-03-12	0	0.790	0.760	0.790	0.740	0.790	4,336,000	3,262,340	0.7524	33.75	32.47	33.75	31.62	33.75	101,480	32.147	3.95%
2004-03-11	0	0.760	0.750	0.760	0.740	0.760	1,325,000	999,110	0.7540	32.47	32.05	32.47	31.62	32.47	31,010	32.218	-2.56%
2004-03-10	0	0.780	0.770	0.790	0.740	0.780	5,168,000	3,904,180	0.7555	33.33	32.90	33.75	31.62	33.33	120,953	32.279	1.30%
2004-03-09	0	0.770	0.750	0.770	0.750	0.780	4,042,000	3,046,700	0.7538	32.90	32.05	32.90	32.05	33.33	94,600	32.206	-1.28%
2004-03-08	0	0.780	0.780	0.790	0.780	0.800	1,272,500	996,140	0.7828	33.33	33.33	33.75	33.33	34.18	29,782	33.448	1.30%
2004-03-05	0	0.770	0.770	0.780	0.760	0.780	1,244,000	962,290	0.7735	32.90	32.90	33.33	32.47	33.33	29,115	33.052	0.00%
2004-03-04	0	0.770	0.760	0.770	0.760	0.800	3,108,000	2,392,080	0.7697	32.90	32.47	32.90	32.47	34.18	72,740	32.885	-1.28%
2004-03-03	0	0.780	0.780	0.790	0.750	0.790	5,030,000	3,906,820	0.7767	33.33	33.33	33.75	32.05	33.75	117,723	33.187	1.30%
2004-03-02	0	0.770	0.770	0.780	0.770	0.810	3,150,000	2,482,550	0.7881	32.90	32.90	33.33	32.90	34.61	73,723	33.674	0.00%
2004-03-01	0	0.770	0.760	0.770	0.750	0.850	3,676,000	2,849,200	0.7751	32.90	32.47	32.90	32.05	36.32	86,034	33.117	5.68%
2004-02-27	0	1.250	1.250	1.260	1.240	1.300	4,870,048	6,177,648	1.2685	31.13	31.13	31.38	30.88	32.38	195,545	31.592	-3.85%
2004-02-26	0	1.300	1.290	1.300	1.210	1.310	10,130,000	12,925,450	1.2760	32.38	32.13	32.38	30.14	32.63	406,746	31.778	7.44%
2004-02-25	0	1.210	1.200	1.210	1.150	1.210	4,994,250	5,936,420	1.1887	30.14	29.89	30.14	28.64	30.14	200,532	29.603	1.68%
2004-02-24	0	1.190	1.180	1.190	1.150	1.200	4,170,000	4,930,170	1.1823	29.64	29.39	29.64	28.64	29.89	167,436	29.445	2.59%
2004-02-23	0	1.160	1.140	1.150	1.130	1.160	2,724,242	3,107,776	1.1408	28.89	28.39	28.64	28.14	28.89	109,385	28.411	1.75%
2004-02-20	0	1.140	1.130	1.140	1.130	1.150	1,950,000	2,221,320	1.1391	28.39	28.14	28.39	28.14	28.64	78,298	28.370	-2.56%
2004-02-19	0	1.170	1.160	1.170	1.160	1.200	3,445,000	4,055,330	1.1772	29.14	28.89	29.14	28.89	29.89	138,326	29.317	-1.68%
2004-02-18	0	1.190	1.180	1.190	1.180	1.260	4,032,000	4,846,020	1.2019	29.64	29.39	29.64	29.39	31.38	161,895	29.933	-3.25%
2004-02-17	0	1.230	1.240	1.250	1.150	1.330	12,877,000	15,775,980	1.2251	30.63	30.88	31.13	28.64	33.12	517,045	30.512	9.82%
2004-02-16	1	-	-	-	-	-	0	0	-	27.89	-	-	-	-	0	-	0.00%
2004-02-13	0	1.120	1.110	1.120	1.090	1.130	2,406,000	2,667,390	1.1086	27.89	27.64	27.89	27.15	28.14	96,607	27.611	-0.88%
2004-02-12	0	1.130	1.110	1.130	1.120	1.180	2,668,000	3,019,580	1.1318	28.14	27.64	28.14	27.89	29.39	107,127	28.187	-1.74%
2004-02-11	0	1.150	1.140	1.150	1.100	1.150	7,454,600	8,370,630	1.1229	28.64	28.39	28.64	27.40	28.64	299,322	27.965	7.48%
2004-02-10	0	1.070	1.070	1.090	1.070	1.110	1,708,000	1,862,770	1.0906	26.65	26.65	27.15	26.65	27.64	68,581	27.162	-0.93%
2004-02-09	0	1.080	1.060	1.080	1.040	1.080	1,073,000	1,142,720	1.0650	26.90	26.40	26.90	25.90	26.90	43,084	26.523	3.85%
2004-02-06	0	1.040	1.030	1.040	1.020	1.050	1,391,000	1,435,650	1.0321	25.90	25.65	25.90	25.40	26.15	55,852	25.704	4.00%
2004-02-05	0	1.000	1.000	1.010	0.990	1.020	1,069,000	1,073,750	1.0044	24.90	24.90	25.15	24.66	25.40	42,923	25.016	1.01%
2004-02-04	0	0.990	0.990	1.010	0.990	1.030	1,128,000	1,136,850	1.0078	24.66	24.66	25.15	24.66	25.65	45,292	25.100	0.00%
2004-02-03	0	0.990	0.990	1.000	0.920	1.010	1,960,000	1,920,160	0.9797	24.66	24.66	24.90	22.91	25.15	78,699	24.399	0.00%
2004-02-02	0	0.990	0.990	1.000	0.990	1.050	2,306,000	2,330,520	1.0106	24.66	24.66	24.90	24.66	26.15	92,592	25.170	-7.48%
2004-01-30	0	1.070	1.070	1.090	1.070	1.120	2,050,000	2,262,300	1.1036	26.65	26.65	27.15	26.65	27.89	82,313	27.484	-2.73%
2004-01-29	0	1.100	1.090	1.100	1.020	1.100	2,349,000	2,557,460	1.0887	27.40	27.15	27.40	25.40	27.40	94,318	27.115	1.85%
2004-01-28	0	1.080	1.100	1.110	1.080	1.170	4,660,000	5,276,350	1.1323	26.90	27.40	27.64	26.90	29.14	187,111	28.199	-6.09%
2004-01-27	0	1.150	1.140	1.150	1.090	1.160	3,800,000	4,273,610	1.1246	28.64	28.39	28.64	27.15	28.89	152,580	28.009	2.68%
2004-01-26	0	1.120	1.120	1.130	1.050	1.130	1,834,664	2,023,817	1.1031	27.89	27.89	28.14	26.15	28.14	73,667	27.473	4.67%
2004-01-21	0	1.070	1.060	1.070	1.060	1.080	882,000	939,650	1.0654	26.65	26.40	26.65	26.40	26.90	35,415	26.533	-0.93%
2004-01-20	0	1.080	1.070	1.080	1.040	1.100	3,317,000	3,527,180	1.0634	26.90	26.65	26.90	25.90	27.40	133,186	26.483	3.85%
2004-01-19	0	1.040	1.030	1.050	0.980	1.040	1,589,000	1,618,930	1.0188	25.90	25.65	26.15	24.41	25.90	63,802	25.374	4.00%
2004-01-16	0	1.000	1.000	1.010	1.000	1.040	2,256,000	2,289,160	1.0147	24.90	24.90	25.15	24.90	25.90	90,584	25.271	-4.76%
2004-01-15	0	1.050	1.040	1.050	1.020	1.070	1,750,000	1,822,970	1.0417	26.15	25.90	26.15	25.40	26.65	70,267	25.943	0.96%
2004-01-14	0	1.040	1.050	1.060	1.020	1.100	3,032,000	3,198,430	1.0549	25.90	26.15	26.40	25.40	27.40	121,743	26.272	1.96%
2004-01-13	0	1.020	1.020	1.040	0.970	1.080	4,278,000	4,362,860	1.0198	25.40	25.40	25.90	24.16	26.90	171,773	25.399	-7.27%
2004-01-12	0	1.100	1.090	1.100	1.070	1.150	4,426,000	4,921,450	1.1119	27.40	27.15	27.40	26.65	28.64	177,715	27.693	-0.90%
2004-01-09	0	1.110	1.110	1.120	1.010	1.160	23,737,250	26,291,053	1.1076	27.64	27.64	27.89	25.15	28.89	953,112	27.584	14.43%
2004-01-08	0	0.970	0.970	0.980	0.930	1.000	4,268,000	4,104,780	0.9618	24.16	24.16	24.41	23.16	24.90	171,371	23.953	-1.02%
2004-01-07	0	0.980	0.970	0.990	0.950	1.030	10,973,000	10,975,800	1.0003	24.41	24.16	24.66	23.66	25.65	440,595	24.911	4.26%
2004-01-06	0	0.940	0.930	0.940	0.920	1.000	7,079,000	6,863,390	0.9695	23.41	23.16	23.41	22.91	24.90	284,240	24.146	-2.08%
2004-01-05	0	0.960	0.970	0.980	0.930	0.990	5,809,000	5,546,170	0.9548	23.91	24.16	24.41	23.16	24.66	233,246	23.778	5.49%
2004-01-02	0	0.910	0.900	0.910	0.900	0.940	4,427,000	4,040,610	0.9127	22.66	22.41	22.66	22.41	23.41	177,756	22.731	2.25%
2003-12-31	0	0.890	0.880	0.890	0.860	0.890	3,423,000	2,993,380	0.8745	22.17	21.92	22.17	21.42	22.17	137,442	21.779	5.95%
2003-12-30	0	0.840	0.840	0.850	0.820	0.880	9,125,000	7,771,000	0.8516	20.92	20.92	21.17	20.42	21.92	366,393	21.209	3.70%
2003-12-29	0	0.810	0.800	0.810	0.770	0.810	3,510,000	2,801,770	0.7982	20.17	19.92	20.17	19.18	20.17	140,936	19.880	0.00%
2003-12-24	0	0.810	0.770	0.810	0.750	0.830	1,907,000	1,473,510	0.7727	20.17	19.18	20.17	18.68	20.67	76,571	19.244	8.00%
2003-12-23	0	0.750	0.750	0.760	0.740	0.770	2,440,112	1,854,808	0.7601	18.68	18.68	18.93	18.43	19.18	97,977	18.931	-1.32%
2003-12-22	0	0.760	0.750	0.770	0.730	0.770	2,250,000	1,700,100	0.7556	18.93	18.68	19.18	18.18	19.18	90,343	18.818	0.00%
2003-12-19	0	0.760	0.760	0.770	0.730	0.770	3,456,000	2,617,420	0.7574	18.93	18.93	19.18	18.18	19.18	138,767	18.862	2.70%
2003-12-18	0	0.740	0.730	0.750	0.720	0.740	1,419,000	1,040,850	0.7335	18.43	18.18	18.68	17.93	18.43	56,977	18.268	2.78%
2003-12-17	0	0.720	0.710	0.730	0.700	0.740	3,557,000	2,550,770	0.7171	17.93	17.68	18.18	17.43	18.43	142,823	17.860	-2.70%
2003-12-16	0	0.740	0.730	0.740	0.720	0.750	1,710,000	1,265,380	0.7400	18.43	18.18	18.43	17.93	18.68	68,661	18.429	0.00%
2003-12-15	0	0.740	0.730	0.740	0.730	0.800	5,036,112	3,834,061	0.7613	18.43	18.18	18.43	18.18	19.92	202,213	18.961	-7.50%
2003-12-12	0	0.800	0.780	0.800	0.720	0.800	9,740,000	7,469,110	0.7668	19.92	19.43	19.92	17.93	19.92	391,086	19.098	9.59%
2003-12-11	0	0.730	0.730	0.740	0.720	0.750	5,520,000	4,071,470	0.7376	18.18	18.18	18.43	17.93	18.68	221,642	18.370	1.39%
2003-12-10	0	0.720	0.710	0.720	0.710	0.740	6,155,000	4,473,730	0.7268	17.93	17.68	17.93	17.68	18.43	247,139	18.102	1.41%
2003-12-09	0	0.710	0.700	0.710	0.710	0.740	6,404,000	4,626,600	0.7225	17.68	17.43	17.68	17.68	18.43	257,137	17.993	-2.74%
2003-12-08	0	0.730	0.720	0.730	0.700	0.740	16,463,250	11,903,390	0.7230	18.18	17.93	18.18	17.43	18.43	661,042	18.007	2.82%
2003-12-05	0	0.710	0.710	0.720	0.650	0.720	20,667,000	14,309,800	0.6924	17.68	17.68	17.93	16.19	17.93	829,834	17.244	9.23%
2003-12-04	0	0.650	0.640	0.650	0.620	0.660	3,748,000	2,417,560	0.6450	16.19	15.94	16.19	15.44	16.44	150,492	16.064	1.56%
2003-12-03	0	0.640	0.630	0.640	0.630	0.640	2,813,000	1,798,730	0.6394	15.94	15.69	15.94	15.69	15.94	112,949	15.925	1.59%
2003-12-02	0	0.630	0.630	0.640	0.620	0.650	7,348,000	4,704,120	0.6402	15.69	15.69	15.94	15.44	16.19	295,041	15.944	1.61%
2003-12-01	0	0.620	0.620	0.630	0.610	0.620	4,341,000	2,683,710	0.6182	15.44	15.44	15.69	15.19	15.44	174,302	15.397	0.00%
2003-11-28	0	0.620	0.610	0.620	0.610	0.620	1,885,000	1,167,650	0.6194	15.44	15.19	15.44	15.19	15.44	75,688	15.427	1.64%
2003-11-27	0	0.610	0.600	0.610	0.610	0.610	1,820,000	1,110,200	0.6100	15.19	14.94	15.19	15.19	15.19	73,078	15.192	0.00%
2003-11-26	0	0.610	0.610	0.620	0.610	0.630	3,494,000	2,163,820	0.6193	15.19	15.19	15.44	15.19	15.69	140,293	15.424	0.00%
2003-11-25	0	0.610	0.600	0.610	0.600	0.610	1,576,000	961,300	0.6100	15.19	14.94	15.19	14.94	15.19	63,281	15.191	0.00%
2003-11-24	0	0.610	0.600	0.610	0.610	0.620	1,600,000	981,300	0.6133	15.19	14.94	15.19	15.19	15.44	64,244	15.275	0.00%
2003-11-21	0	0.610	0.600	0.610	0.590	0.620	3,527,000	2,134,410	0.6052	15.19	14.94	15.19	14.69	15.44	141,618	15.072	1.67%
2003-11-20	0	0.600	0.600	0.610	0.600	0.620	2,093,000	1,280,020	0.6116	14.94	14.94	15.19	14.94	15.44	84,039	15.231	-1.64%
2003-11-19	0	0.610	0.600	0.610	0.600	0.630	2,030,000	1,253,170	0.6173	15.19	14.94	15.19	14.94	15.69	81,510	15.374	0.00%
2003-11-18	0	0.610	0.600	0.610	0.600	0.630	4,335,000	2,676,600	0.6174	15.19	14.94	15.19	14.94	15.69	174,062	15.377	3.39%
2003-11-17	0	0.590	0.590	0.600	0.580	0.590	326,000	191,840	0.5885	14.69	14.69	14.94	14.44	14.69	13,090	14.656	0.00%
2003-11-14	0	0.590	0.590	0.600	0.580	0.610	1,110,000	659,750	0.5944	14.69	14.69	14.94	14.44	15.19	44,569	14.803	-3.28%
2003-11-13	0	0.610	0.610	0.620	0.610	0.630	1,680,000	1,034,500	0.6158	15.19	15.19	15.44	15.19	15.69	67,456	15.336	-1.61%
2003-11-12	0	0.620	0.620	0.630	0.610	0.640	2,805,000	1,743,770	0.6217	15.44	15.44	15.69	15.19	15.94	112,628	15.483	0.00%
2003-11-11	0	0.620	0.620	0.630	0.580	0.630	4,398,000	2,719,180	0.6183	15.44	15.44	15.69	14.44	15.69	176,591	15.398	3.33%
2003-11-10	0	0.600	0.600	0.610	0.570	0.600	1,371,000	805,470	0.5875	14.94	14.94	15.19	14.20	14.94	55,049	14.632	-1.64%
2003-11-07	0	0.610	0.600	0.610	0.560	0.610	2,926,000	1,719,910	0.5878	15.19	14.94	15.19	13.95	15.19	117,487	14.639	7.02%
2003-11-06	0	0.570	0.560	0.580	0.560	0.590	1,133,000	649,730	0.5735	14.20	13.95	14.44	13.95	14.69	45,493	14.282	-1.72%
2003-11-05	0	0.580	0.580	0.590	0.580	0.600	1,429,000	850,820	0.5954	14.44	14.44	14.69	14.44	14.94	57,378	14.828	0.00%
2003-11-04	0	0.580	0.580	0.600	0.580	0.600	660,000	388,780	0.5891	14.44	14.44	14.94	14.44	14.94	26,501	14.671	-3.33%
2003-11-03	0	0.600	0.590	0.600	0.590	0.610	3,043,000	1,829,790	0.6013	14.94	14.69	14.94	14.69	15.19	122,184	14.976	0.00%
2003-10-31	0	0.600	0.590	0.600	0.580	0.610	4,942,000	2,947,720	0.5965	14.94	14.69	14.94	14.44	15.19	198,434	14.855	1.69%
2003-10-30	0	0.590	0.580	0.590	0.570	0.590	1,026,000	591,520	0.5765	14.69	14.44	14.69	14.20	14.69	41,197	14.358	1.72%
2003-10-29	0	0.580	0.580	0.600	0.580	0.600	1,046,000	617,410	0.5903	14.44	14.44	14.94	14.44	14.94	42,000	14.700	-1.69%
2003-10-28	0	0.590	0.590	0.600	0.590	0.600	2,012,000	1,199,480	0.5962	14.69	14.69	14.94	14.69	14.94	80,787	14.847	0.00%
2003-10-27	0	0.590	0.580	0.590	0.580	0.600	1,336,000	788,620	0.5903	14.69	14.44	14.69	14.44	14.94	53,644	14.701	0.00%
2003-10-24	0	0.590	0.580	0.590	0.560	0.590	1,005,000	580,900	0.5780	14.69	14.44	14.69	13.95	14.69	40,353	14.395	-1.67%
2003-10-23	0	0.600	0.570	0.600	0.580	0.610	2,388,000	1,430,470	0.5990	14.94	14.20	14.94	14.44	15.19	95,884	14.919	-3.23%
2003-10-22	0	0.620	0.610	0.620	0.610	0.620	2,131,000	1,307,640	0.6136	15.44	15.19	15.44	15.19	15.44	85,565	15.282	0.00%
2003-10-21	0	0.620	0.610	0.620	0.610	0.620	2,207,000	1,354,660	0.6138	15.44	15.19	15.44	15.19	15.44	88,617	15.287	0.00%
2003-10-20	0	0.620	0.610	0.620	0.610	0.620	1,014,795	627,573	0.6184	15.44	15.19	15.44	15.19	15.44	40,747	15.402	0.00%
2003-10-17	0	0.620	0.610	0.630	0.610	0.640	2,401,000	1,480,610	0.6167	15.44	15.19	15.69	15.19	15.94	96,406	15.358	-1.59%
2003-10-16	0	0.630	0.620	0.630	0.630	0.640	1,046,000	665,620	0.6363	15.69	15.44	15.69	15.69	15.94	42,000	15.848	0.00%
2003-10-15	0	0.630	0.630	0.640	0.630	0.650	1,252,000	803,320	0.6416	15.69	15.69	15.94	15.69	16.19	50,271	15.980	-3.08%
2003-10-14	0	0.650	0.640	0.650	0.640	0.680	3,465,000	2,278,920	0.6577	16.19	15.94	16.19	15.94	16.94	139,129	16.380	0.00%
2003-10-13	0	0.650	0.650	0.660	0.620	0.670	5,826,000	3,783,920	0.6495	16.19	16.19	16.44	15.44	16.69	233,929	16.176	1.56%
2003-10-10	0	0.640	0.630	0.640	0.620	0.640	1,358,000	850,420	0.6262	15.94	15.69	15.94	15.44	15.94	54,527	15.596	0.00%
2003-10-09	0	0.640	0.630	0.640	0.620	0.650	2,614,000	1,660,220	0.6351	15.94	15.69	15.94	15.44	16.19	104,959	15.818	1.59%
2003-10-08	0	0.630	0.620	0.640	0.610	0.640	5,161,000	3,245,200	0.6288	15.69	15.44	15.94	15.19	15.94	207,228	15.660	5.00%
2003-10-07	0	0.600	0.590	0.600	0.590	0.620	440,000	265,080	0.6025	14.94	14.69	14.94	14.69	15.44	17,667	15.004	-1.64%
2003-10-06	0	0.610	0.600	0.610	0.570	0.620	2,435,500	1,479,485	0.6075	15.19	14.94	15.19	14.20	15.44	97,792	15.129	5.17%
2003-10-03	0	0.580	0.580	0.590	0.570	0.590	1,465,000	847,600	0.5786	14.44	14.44	14.69	14.20	14.69	58,824	14.409	0.00%
2003-10-02	0	0.580	0.580	0.590	0.580	0.590	1,344,000	784,520	0.5837	14.44	14.44	14.69	14.44	14.69	53,965	14.538	0.00%
2003-09-30	0	0.580	0.580	0.590	0.580	0.590	1,269,000	737,730	0.5813	14.44	14.44	14.69	14.44	14.69	50,954	14.478	0.00%
2003-09-29	0	0.580	0.580	0.600	0.580	0.590	1,264,000	738,390	0.5842	14.44	14.44	14.94	14.44	14.69	50,753	14.549	-3.33%
2003-09-26	0	0.600	0.590	0.600	0.600	0.630	440,000	269,180	0.6118	14.94	14.69	14.94	14.94	15.69	17,667	15.236	0.00%
2003-09-25	0	0.600	0.600	0.620	0.600	0.620	600,000	365,300	0.6088	14.94	14.94	15.44	14.94	15.44	24,092	15.163	-3.23%
2003-09-24	0	0.620	0.620	0.630	0.600	0.620	405,000	249,350	0.6157	15.44	15.44	15.69	14.94	15.44	16,262	15.333	3.33%
2003-09-23	0	0.600	0.590	0.610	0.600	0.600	230,000	138,000	0.6000	14.94	14.69	15.19	14.94	14.94	9,235	14.943	0.00%
2003-09-22	0	0.600	0.600	0.610	0.600	0.620	430,500	258,675	0.6009	14.94	14.94	15.19	14.94	15.44	17,286	14.965	-1.64%
2003-09-19	0	0.610	0.600	0.620	0.610	0.620	880,000	540,400	0.6141	15.19	14.94	15.44	15.19	15.44	35,334	15.294	-1.61%
2003-09-18	0	0.620	0.610	0.620	0.610	0.620	775,000	473,860	0.6114	15.44	15.19	15.44	15.19	15.44	31,118	15.228	0.00%
2003-09-17	0	0.620	0.620	0.630	0.610	0.640	1,246,000	782,640	0.6281	15.44	15.44	15.69	15.19	15.94	50,030	15.643	0.00%
2003-09-16	0	0.620	0.610	0.630	0.600	0.620	770,000	471,600	0.6125	15.44	15.19	15.69	14.94	15.44	30,918	15.253	-1.59%
2003-09-15	0	0.630	0.620	0.640	0.630	0.650	1,530,000	973,700	0.6364	15.69	15.44	15.94	15.69	16.19	61,433	15.850	0.00%
2003-09-11	0	0.630	0.620	0.630	0.590	0.630	1,731,000	1,061,650	0.6133	15.69	15.44	15.69	14.69	15.69	69,504	15.275	6.78%
2003-09-10	0	0.590	0.590	0.600	0.590	0.630	1,870,000	1,126,000	0.6021	14.69	14.69	14.94	14.69	15.69	75,085	14.996	-6.35%
2003-09-09	0	0.630	0.630	0.640	0.630	0.690	3,220,000	2,170,280	0.6740	15.69	15.69	15.94	15.69	17.18	129,291	16.786	-5.97%
2003-09-08	0	0.670	0.670	0.680	0.670	0.680	1,234,000	834,280	0.6761	16.69	16.69	16.94	16.69	16.94	49,548	16.838	-1.47%
2003-09-05	0	0.680	0.680	0.690	0.680	0.710	1,966,000	1,356,550	0.6900	16.94	16.94	17.18	16.94	17.68	78,940	17.185	-1.45%
2003-09-04	0	0.690	0.680	0.690	0.680	0.730	3,785,000	2,659,550	0.7027	17.18	16.94	17.18	16.94	18.18	151,978	17.500	-4.17%
2003-09-03	0	0.720	0.710	0.730	0.700	0.730	7,075,000	5,056,720	0.7147	17.93	17.68	18.18	17.43	18.18	284,080	17.800	4.35%
2003-09-02	0	0.690	0.690	0.700	0.680	0.720	2,985,000	2,083,780	0.6981	17.18	17.18	17.43	16.94	17.93	119,856	17.386	-1.43%
2003-09-01	0	0.700	0.700	0.710	0.680	0.730	6,980,000	4,941,160	0.7079	17.43	17.43	17.68	16.94	18.18	280,265	17.630	1.45%
2003-08-29	0	0.690	0.690	0.700	0.680	0.710	3,468,000	2,395,310	0.6907	17.18	17.18	17.43	16.94	17.68	139,249	17.202	-1.43%
2003-08-28	0	0.700	0.700	0.710	0.690	0.740	6,562,000	4,684,050	0.7138	17.43	17.43	17.68	17.18	18.43	263,481	17.778	-2.78%
2003-08-27	0	0.720	0.710	0.720	0.680	0.720	16,003,000	11,288,200	0.7054	17.93	17.68	17.93	16.94	17.93	642,562	17.567	5.88%
2003-08-26	0	0.680	0.680	0.690	0.660	0.700	23,014,000	15,659,220	0.6804	16.94	16.94	17.18	16.44	17.43	924,072	16.946	3.03%
2003-08-25	0	0.660	0.660	0.670	0.640	0.680	8,394,000	5,527,000	0.6584	16.44	16.44	16.69	15.94	16.94	337,041	16.399	0.00%
2003-08-22	0	0.660	0.650	0.660	0.630	0.660	9,077,000	5,879,010	0.6477	16.44	16.19	16.44	15.69	16.44	364,465	16.131	4.76%
2003-08-21	0	0.630	0.620	0.630	0.620	0.640	5,014,000	3,169,260	0.6321	15.69	15.44	15.69	15.44	15.94	201,325	15.742	-4.55%
2003-08-20	0	0.660	0.580	0.660	0.570	0.660	3,782,000	2,233,070	0.5904	16.44	14.44	16.44	14.20	16.44	151,857	14.705	13.79%
2003-08-19	0	0.580	0.580	0.590	0.580	0.610	2,496,000	1,477,900	0.5921	14.44	14.44	14.69	14.44	15.19	100,221	14.746	-4.92%
2003-08-18	0	0.610	0.610	0.620	0.590	0.610	4,912,000	2,941,430	0.5988	15.19	15.19	15.44	14.69	15.19	197,230	14.914	3.39%
2003-08-15	0	0.590	0.590	0.600	0.590	0.610	891,000	531,370	0.5964	14.69	14.69	14.94	14.69	15.19	35,776	14.853	-3.28%
2003-08-14	0	0.610	0.600	0.610	0.580	0.630	2,277,000	1,372,330	0.6027	15.19	14.94	15.19	14.44	15.69	91,427	15.010	-3.17%
2003-08-13	0	0.630	0.620	0.630	0.610	0.630	3,216,000	2,007,960	0.6244	15.69	15.44	15.69	15.19	15.69	129,131	15.550	3.28%
2003-08-12	0	0.610	0.610	0.620	0.600	0.620	3,189,000	1,947,790	0.6108	15.19	15.19	15.44	14.94	15.44	128,047	15.212	0.00%
2003-08-11	0	0.610	0.610	0.620	0.600	0.630	1,773,000	1,090,390	0.6150	15.19	15.19	15.44	14.94	15.69	71,191	15.316	-1.61%
2003-08-08	0	0.620	0.610	0.620	0.610	0.660	9,779,000	6,290,610	0.6433	15.44	15.19	15.44	15.19	16.44	392,652	16.021	-3.12%
2003-08-07	0	0.640	0.630	0.640	0.580	0.640	10,000,000	6,114,730	0.6115	15.94	15.69	15.94	14.44	15.94	401,526	15.229	12.28%
2003-08-06	0	0.570	0.560	0.570	0.560	0.580	1,080,000	616,600	0.5709	14.20	13.95	14.20	13.95	14.44	43,365	14.219	-1.72%
2003-08-05	0	0.580	0.580	0.590	0.570	0.590	6,793,000	3,947,020	0.5810	14.44	14.44	14.69	14.20	14.69	272,757	14.471	3.57%
2003-08-04	0	0.560	0.550	0.560	0.530	0.560	1,771,000	978,030	0.5522	13.95	13.70	13.95	13.20	13.95	71,110	13.754	1.82%
2003-08-01	0	0.550	0.540	0.550	0.540	0.560	2,293,000	1,250,520	0.5454	13.70	13.45	13.70	13.45	13.95	92,070	13.582	-1.79%
2003-07-31	0	0.560	0.550	0.560	0.560	0.570	3,012,000	1,698,820	0.5640	13.95	13.70	13.95	13.95	14.20	120,940	14.047	1.82%
2003-07-30	0	0.550	0.550	0.560	0.540	0.560	4,111,000	2,279,390	0.5545	13.70	13.70	13.95	13.45	13.95	165,067	13.809	3.77%
2003-07-29	0	0.530	0.530	0.540	0.530	0.550	1,029,000	554,060	0.5384	13.20	13.20	13.45	13.20	13.70	41,317	13.410	-1.85%
2003-07-28	0	0.540	0.530	0.550	0.530	0.550	1,905,000	1,023,230	0.5371	13.45	13.20	13.70	13.20	13.70	76,491	13.377	1.89%
2003-07-25	0	0.530	0.530	0.540	0.530	0.530	1,542,000	817,260	0.5300	13.20	13.20	13.45	13.20	13.20	61,915	13.200	0.00%
2003-07-24	0	0.530	0.520	0.530	0.520	0.540	2,894,000	1,532,480	0.5295	13.20	12.95	13.20	12.95	13.45	116,202	13.188	0.00%
2003-07-23	0	0.530	0.510	0.530	0.510	0.560	4,824,000	2,542,110	0.5270	13.20	12.70	13.20	12.70	13.95	193,696	13.124	-1.85%
2003-07-22	0	0.540	0.530	0.540	0.540	0.590	5,998,000	3,359,920	0.5602	13.45	13.20	13.45	13.45	14.69	240,835	13.951	-8.47%
2003-07-21	0	0.590	0.580	0.590	0.590	0.620	3,875,227	2,345,445	0.6052	14.69	14.44	14.69	14.69	15.44	155,600	15.074	-1.67%
2003-07-18	0	0.600	0.600	0.610	0.590	0.620	4,004,000	2,416,770	0.6036	14.94	14.94	15.19	14.69	15.44	160,771	15.032	-3.23%
2003-07-17	0	0.620	0.610	0.620	0.610	0.670	14,823,000	9,553,970	0.6445	15.44	15.19	15.44	15.19	16.69	595,182	16.052	-6.06%
2003-07-16	0	0.660	0.650	0.660	0.630	0.680	12,976,000	8,520,200	0.6566	16.44	16.19	16.44	15.69	16.94	521,020	16.353	3.13%
2003-07-15	0	0.640	0.640	0.650	0.630	0.690	10,334,000	6,816,710	0.6596	15.94	15.94	16.19	15.69	17.18	414,937	16.428	-4.48%
2003-07-14	0	0.670	0.660	0.670	0.660	0.680	16,064,000	10,744,620	0.6689	16.69	16.44	16.69	16.44	16.94	645,011	16.658	3.08%
2003-07-11	0	0.650	0.650	0.660	0.620	0.670	19,597,000	12,758,480	0.6510	16.19	16.19	16.44	15.44	16.69	786,871	16.214	3.17%
2003-07-10	0	0.630	0.620	0.630	0.610	0.640	18,073,000	11,451,540	0.6336	15.69	15.44	15.69	15.19	15.94	725,678	15.780	1.61%
2003-07-09	0	0.620	0.610	0.620	0.610	0.640	9,478,000	5,943,670	0.6271	15.44	15.19	15.44	15.19	15.94	380,566	15.618	-3.12%
2003-07-08	0	0.640	0.630	0.640	0.570	0.640	11,513,000	7,003,600	0.6083	15.94	15.69	15.94	14.20	15.94	462,277	15.150	12.28%
2003-07-07	0	0.570	0.550	0.570	0.530	0.570	556,000	303,770	0.5463	14.20	13.70	14.20	13.20	14.20	22,325	13.607	3.64%
2003-07-04	0	0.550	0.550	0.560	0.550	0.570	540,000	303,160	0.5614	13.70	13.70	13.95	13.70	14.20	21,682	13.982	-5.17%
2003-07-03	0	0.580	0.570	0.580	0.560	0.580	1,337,000	757,830	0.5668	14.44	14.20	14.44	13.95	14.44	53,684	14.116	1.75%
2003-07-02	0	0.570	0.560	0.580	0.560	0.590	931,000	537,320	0.5771	14.20	13.95	14.44	13.95	14.69	37,382	14.374	-1.72%
2003-06-30	0	0.580	0.560	0.580	0.550	0.620	1,171,000	705,300	0.6023	14.44	13.95	14.44	13.70	15.44	47,019	15.000	-3.33%
2003-06-27	0	0.600	0.560	0.600	0.550	0.600	459,000	254,750	0.5550	14.94	13.95	14.94	13.70	14.94	18,430	13.823	7.14%
2003-06-26	0	0.560	0.540	0.560	0.540	0.560	365,000	197,620	0.5414	13.95	13.45	13.95	13.45	13.95	14,656	13.484	0.00%
2003-06-25	0	0.560	0.550	0.560	0.550	0.560	606,800	335,088	0.5522	13.95	13.70	13.95	13.70	13.95	24,365	13.753	1.82%
2003-06-24	0	0.550	0.550	0.570	0.540	0.560	1,051,000	576,710	0.5487	13.70	13.70	14.20	13.45	13.95	42,200	13.666	-5.17%
2003-06-23	0	0.580	0.580	0.600	0.560	0.590	440,000	256,200	0.5823	14.44	14.44	14.94	13.95	14.69	17,667	14.501	-1.69%
2003-06-20	0	0.590	0.590	0.600	0.580	0.600	340,000	199,280	0.5861	14.69	14.69	14.94	14.44	14.94	13,652	14.597	-1.67%
2003-06-19	0	0.600	0.600	0.620	0.600	0.610	40,000	24,390	0.6098	14.94	14.94	15.44	14.94	15.19	1,606	15.186	-1.64%
2003-06-18	0	0.610	0.610	0.620	0.600	0.610	610,000	366,400	0.6007	15.19	15.19	15.44	14.94	15.19	24,493	14.959	3.39%
2003-06-17	0	0.590	0.590	0.620	0.590	0.650	944,000	589,820	0.6248	14.69	14.69	15.44	14.69	16.19	37,904	15.561	-7.81%
2003-06-16	0	0.640	0.640	0.650	0.640	0.670	1,750,000	1,137,800	0.6502	15.94	15.94	16.19	15.94	16.69	70,267	16.193	1.59%
2003-06-13	0	0.630	0.620	0.630	0.600	0.630	2,341,000	1,453,450	0.6209	15.69	15.44	15.69	14.94	15.69	93,997	15.463	3.28%
2003-06-12	0	0.610	0.600	0.610	0.580	0.610	1,440,000	855,200	0.5939	15.19	14.94	15.19	14.44	15.19	57,820	14.791	1.67%
2003-06-11	0	0.600	0.580	0.600	0.590	0.600	331,000	196,560	0.5938	14.94	14.44	14.94	14.69	14.94	13,291	14.789	-3.23%
2003-06-10	0	0.620	0.620	0.630	0.570	0.620	1,396,000	836,440	0.5992	15.44	15.44	15.69	14.20	15.44	56,053	14.922	5.08%
2003-06-09	0	0.590	0.590	0.600	0.560	0.590	803,000	462,410	0.5759	14.69	14.69	14.94	13.95	14.69	32,243	14.342	-1.67%
2003-06-06	0	0.600	0.590	0.610	0.560	0.600	545,000	312,850	0.5740	14.94	14.69	15.19	13.95	14.94	21,883	14.296	5.26%
2003-06-05	0	0.570	0.560	0.620	0.560	0.570	39,000	22,040	0.5651	14.20	13.95	15.44	13.95	14.20	1,566	14.075	-5.00%
2003-06-03	0	0.600	0.600	0.610	0.550	0.580	70,000	39,100	0.5586	14.94	14.94	15.19	13.70	14.44	2,811	13.911	3.45%
2003-06-02	0	0.580	0.580	0.610	0.570	0.600	497,000	295,040	0.5936	14.44	14.44	15.19	14.20	14.94	19,956	14.785	-6.45%
2003-05-30	0	0.620	0.600	0.620	0.580	0.630	25,000	15,650	0.6260	15.44	14.94	15.44	14.44	15.69	1,004	15.591	6.90%
2003-05-29	0	0.580	0.580	0.630	0.570	0.570	5,000	2,850	0.5700	14.44	14.44	15.69	14.20	14.20	201	14.196	-3.33%
2003-05-28	0	0.600	0.600	0.640	0.600	0.650	296,000	191,620	0.6474	14.94	14.94	15.94	14.94	16.19	11,885	16.123	-6.25%
2003-05-27	0	0.640	0.620	0.650	0.610	0.650	271,000	175,050	0.6459	15.94	15.44	16.19	15.19	16.19	10,881	16.087	-3.03%
2003-05-26	0	0.660	0.660	0.670	0.630	0.660	1,348,000	863,960	0.6409	16.44	16.44	16.69	15.69	16.44	54,126	15.962	4.76%
2003-05-23	0	0.630	0.600	0.640	0.580	0.630	292,000	176,820	0.6055	15.69	14.94	15.94	14.44	15.69	11,725	15.081	8.62%
2003-05-22	0	0.580	0.620	0.640	0.580	0.600	76,000	45,720	0.6016	14.44	15.44	15.94	14.44	14.94	3,052	14.982	-6.45%
2003-05-21	0	0.620	0.590	0.620	0.600	0.640	382,000	234,980	0.6151	15.44	14.69	15.44	14.94	15.94	15,338	15.320	5.08%
2003-05-20	0	0.590	0.590	0.600	0.570	0.590	381,000	224,410	0.5890	14.69	14.69	14.94	14.20	14.69	15,298	14.669	-1.67%
2003-05-19	0	0.600	0.600	0.610	0.550	0.600	167,000	97,450	0.5835	14.94	14.94	15.19	13.70	14.94	6,705	14.533	9.09%
2003-05-16	0	0.550	0.540	0.580	0.550	0.570	220,000	123,300	0.5605	13.70	13.45	14.44	13.70	14.20	8,834	13.958	0.00%
2003-05-15	0	0.550	0.540	0.560	0.550	0.560	20,000	11,100	0.5550	13.70	13.45	13.95	13.70	13.95	803	13.822	-5.17%
2003-05-14	0	0.580	0.550	0.580	0.560	0.580	28,000	15,840	0.5657	14.44	13.70	14.44	13.95	14.44	1,124	14.089	5.45%
2003-05-13	0	0.550	0.550	0.590	0.540	0.590	32,000	17,580	0.5494	13.70	13.70	14.69	13.45	14.69	1,285	13.682	-6.78%
2003-05-12	0	0.590	0.570	0.590	0.550	0.590	150,000	85,730	0.5715	14.69	14.20	14.69	13.70	14.69	6,023	14.234	7.27%
2003-05-09	0	0.550	0.540	0.580	0.550	0.580	44,000	24,920	0.5664	13.70	13.45	14.44	13.70	14.44	1,767	14.105	-5.17%
2003-05-07	0	0.580	0.540	0.580	0.560	0.580	160,000	90,300	0.5644	14.44	13.45	14.44	13.95	14.44	6,424	14.056	0.00%
2003-05-06	0	0.580	0.550	0.580	0.580	0.580	176,000	102,080	0.5800	14.44	13.70	14.44	14.44	14.44	7,067	14.445	-3.33%
2003-05-05	0	0.600	0.520	0.600	0.500	0.620	152,000	82,140	0.5404	14.94	12.95	14.94	12.45	15.44	6,103	13.459	15.38%
2003-05-02	0	0.520	0.490	0.540	-	-	0	0	-	12.95	12.20	13.45	-	-	0	-	0.00%
2003-04-30	0	0.520	0.490	0.530	0.510	0.520	140,000	72,400	0.5171	12.95	12.20	13.20	12.70	12.95	5,621	12.879	4.00%
2003-04-29	0	0.500	0.500	0.510	0.500	0.540	410,000	205,840	0.5020	12.45	12.45	12.70	12.45	13.45	16,463	12.504	-1.96%
2003-04-28	0	0.510	0.475	0.520	-	-	0	0	-	12.70	11.83	12.95	-	-	0	-	0.00%
2003-04-25	0	0.510	0.485	0.510	0.465	0.520	60,000	30,050	0.5008	12.70	12.08	12.70	11.58	12.95	2,409	12.473	-3.77%
2003-04-24	0	0.530	0.480	0.550	-	-	0	0	-	13.20	11.95	13.70	-	-	0	-	0.00%
2003-04-23	0	0.530	0.510	0.530	0.500	0.530	355,000	179,650	0.5061	13.20	12.70	13.20	12.45	13.20	14,254	12.603	-7.02%
2003-04-22	0	0.570	0.570	0.600	0.570	0.610	160,000	96,400	0.6025	14.20	14.20	14.94	14.20	15.19	6,424	15.005	-5.00%
2003-04-17	0	0.600	0.560	0.600	-	-	2	1	0.5000	14.94	13.95	14.94	-	-	0	12.452	-1.64%
2003-04-16	0	0.610	0.610	0.620	0.580	0.600	40,000	23,600	0.5900	15.19	15.19	15.44	14.44	14.94	1,606	14.694	1.67%
2003-04-15	0	0.600	0.600	0.610	0.570	0.570	30,000	17,100	0.5700	14.94	14.94	15.19	14.20	14.20	1,205	14.196	1.69%
2003-04-14	0	0.590	0.580	0.600	0.560	0.630	148,000	91,950	0.6213	14.69	14.44	14.94	13.95	15.69	5,943	15.473	-1.67%
2003-04-11	0	0.600	0.590	0.610	0.600	0.610	320,000	193,200	0.6038	14.94	14.69	15.19	14.94	15.19	12,849	15.036	0.00%
2003-04-10	0	0.600	0.570	0.600	0.560	0.600	226,000	129,760	0.5742	14.94	14.20	14.94	13.95	14.94	9,074	14.299	0.00%
2003-04-09	0	0.600	0.580	0.620	0.600	0.610	109,000	65,590	0.6017	14.94	14.44	15.44	14.94	15.19	4,377	14.986	-6.25%
2003-04-08	0	0.640	0.640	0.660	0.600	0.620	245,000	149,480	0.6101	15.94	15.94	16.44	14.94	15.44	9,837	15.195	4.92%
2003-04-07	0	0.610	0.580	0.610	0.560	0.620	87,000	53,280	0.6124	15.19	14.44	15.19	13.95	15.44	3,493	15.252	3.39%
2003-04-04	0	0.590	0.580	0.620	0.590	0.600	200,000	119,300	0.5965	14.69	14.44	15.44	14.69	14.94	8,031	14.856	-4.84%
2003-04-03	0	0.620	0.590	0.620	0.610	0.620	344,000	211,380	0.6145	15.44	14.69	15.44	15.19	15.44	13,812	15.304	0.00%
2003-04-02	0	0.620	0.620	0.650	0.610	0.610	10,000	6,100	0.6100	15.44	15.44	16.19	15.19	15.19	402	15.192	-4.62%
2003-04-01	0	0.650	0.640	0.650	0.580	0.650	270,000	166,700	0.6174	16.19	15.94	16.19	14.44	16.19	10,841	15.377	1.56%
2003-03-31	0	0.640	0.630	0.650	0.640	0.640	50,000	32,000	0.6400	15.94	15.69	16.19	15.94	15.94	2,008	15.939	-5.88%
2003-03-28	0	0.680	0.670	0.690	0.670	0.680	152,000	102,540	0.6746	16.94	16.69	17.18	16.69	16.94	6,103	16.801	3.03%
2003-03-27	0	0.660	0.660	0.670	0.660	0.670	260,000	173,650	0.6679	16.44	16.44	16.69	16.44	16.69	10,440	16.634	-2.94%
2003-03-26	0	0.680	0.680	0.700	0.670	0.700	68,000	46,250	0.6801	16.94	16.94	17.43	16.69	17.43	2,730	16.939	-2.86%
2003-03-25	0	0.700	0.680	0.700	0.690	0.700	364,500	251,755	0.6907	17.43	16.94	17.43	17.18	17.43	14,636	17.202	0.00%
2003-03-24	0	0.700	0.690	0.710	0.700	0.720	462,000	325,240	0.7040	17.43	17.18	17.68	17.43	17.93	18,551	17.533	-2.78%
2003-03-21	0	0.720	0.700	0.720	0.710	0.740	1,607,000	1,157,520	0.7203	17.93	17.43	17.93	17.68	18.43	64,525	17.939	1.41%
2003-03-20	0	0.710	0.700	0.710	0.690	0.710	170,000	118,680	0.6981	17.68	17.43	17.68	17.18	17.68	6,826	17.387	1.43%
2003-03-19	0	0.700	0.690	0.700	0.700	0.720	788,000	558,180	0.7084	17.43	17.18	17.43	17.43	17.93	31,640	17.641	-1.41%
2003-03-18	0	0.710	0.680	0.710	0.660	0.710	161,000	110,840	0.6884	17.68	16.94	17.68	16.44	17.68	6,465	17.146	7.58%
2003-03-17	0	0.660	0.660	0.700	0.660	0.670	74,000	49,340	0.6668	16.44	16.44	17.43	16.44	16.69	2,971	16.606	-5.71%
2003-03-14	0	0.700	0.700	0.720	0.700	0.720	262,000	184,500	0.7042	17.43	17.43	17.93	17.43	17.93	10,520	17.538	2.94%
2003-03-13	0	0.680	0.680	0.700	0.680	0.690	100,000	68,200	0.6820	16.94	16.94	17.43	16.94	17.18	4,015	16.985	-4.23%
2003-03-12	0	0.710	0.690	0.710	0.700	0.720	1,680,000	1,185,500	0.7057	17.68	17.18	17.68	17.43	17.93	67,456	17.574	-1.39%
2003-03-11	0	0.720	0.700	0.720	0.670	0.730	81,000	54,830	0.6769	17.93	17.43	17.93	16.69	18.18	3,252	16.859	0.00%
2003-03-10	0	0.720	0.710	0.730	0.720	0.770	1,174,000	865,660	0.7374	17.93	17.68	18.18	17.93	19.18	47,139	18.364	-5.26%
2003-03-07	0	0.760	0.750	0.760	0.740	0.770	1,856,000	1,403,000	0.7559	18.93	18.68	18.93	18.43	19.18	74,523	18.826	0.00%
2003-03-06	0	0.760	0.750	0.760	0.700	0.760	5,516,000	4,097,210	0.7428	18.93	18.68	18.93	17.43	18.93	221,482	18.499	8.57%
2003-03-05	0	0.700	0.700	0.720	0.690	0.720	954,000	677,960	0.7106	17.43	17.43	17.93	17.18	17.93	38,306	17.699	-2.78%
2003-03-04	0	0.720	0.700	0.720	0.680	0.720	603,000	428,020	0.7098	17.93	17.43	17.93	16.94	17.93	24,212	17.678	-1.37%
2003-03-03	0	0.730	0.730	0.740	0.710	0.740	756,000	547,960	0.7248	18.18	18.18	18.43	17.68	18.43	30,355	18.052	1.39%
2003-02-28	0	0.720	0.700	0.730	0.690	0.750	4,725,000	3,465,920	0.7335	17.93	17.43	18.18	17.18	18.68	189,721	18.269	4.35%
2003-02-27	0	0.690	0.680	0.700	0.650	0.710	2,078,000	1,378,450	0.6634	17.18	16.94	17.43	16.19	17.68	83,437	16.521	6.15%
2003-02-26	0	0.650	0.650	0.670	0.640	0.660	601,000	391,650	0.6517	16.19	16.19	16.69	15.94	16.44	24,132	16.230	1.56%
2003-02-25	0	0.640	0.640	0.650	0.630	0.640	728,000	465,520	0.6395	15.94	15.94	16.19	15.69	15.94	29,231	15.926	1.59%
2003-02-24	0	0.630	0.630	0.640	0.630	0.650	1,085,000	697,350	0.6427	15.69	15.69	15.94	15.69	16.19	43,566	16.007	-3.08%
2003-02-21	0	0.650	0.650	0.660	0.640	0.670	3,406,000	2,243,610	0.6587	16.19	16.19	16.44	15.94	16.69	136,760	16.405	0.00%
2003-02-20	0	0.650	0.640	0.650	0.580	0.680	35,861,400	18,184,706	0.5071	16.19	15.94	16.19	14.44	16.94	1,439,929	12.629	10.17%
2003-02-19	0	0.590	0.560	0.590	0.570	0.590	395,000	230,650	0.5839	14.69	13.95	14.69	14.20	14.69	15,860	14.543	0.00%
2003-02-18	0	0.590	0.570	0.600	0.570	0.590	605,000	353,800	0.5848	14.69	14.20	14.94	14.20	14.69	24,292	14.564	0.00%
2003-02-17	0	0.590	0.570	0.590	0.560	0.600	521,000	305,120	0.5856	14.69	14.20	14.69	13.95	14.94	20,920	14.585	1.72%
2003-02-14	0	0.580	0.550	0.590	0.540	0.590	180,000	104,600	0.5811	14.44	13.70	14.69	13.45	14.69	7,227	14.473	1.75%
2003-02-13	0	0.570	0.550	0.580	0.540	0.570	110,000	61,000	0.5545	14.20	13.70	14.44	13.45	14.20	4,417	13.811	0.00%
2003-02-12	0	0.570	0.570	0.590	0.570	0.590	640,000	374,100	0.5845	14.20	14.20	14.69	14.20	14.69	25,698	14.558	-1.72%
2003-02-11	0	0.580	0.560	0.580	0.550	0.590	148,000	85,180	0.5755	14.44	13.95	14.44	13.70	14.69	5,943	14.334	3.57%
2003-02-10	0	0.560	0.520	0.580	-	-	0	0	-	13.95	12.95	14.44	-	-	0	-	0.00%
2003-02-07	0	0.560	0.530	0.560	-	-	0	0	-	13.95	13.20	13.95	-	-	0	-	-1.75%
2003-02-06	0	0.570	0.550	0.580	0.540	0.570	40,000	22,200	0.5550	14.20	13.70	14.44	13.45	14.20	1,606	13.822	-3.39%
2003-02-05	0	0.590	0.550	0.590	-	-	0	0	-	14.69	13.70	14.69	-	-	0	-	0.00%
2003-02-04	0	0.590	0.540	0.590	-	-	0	0	-	14.69	13.45	14.69	-	-	0	-	0.00%
2003-01-30	0	0.590	0.560	0.600	0.540	0.590	120,000	70,200	0.5850	14.69	13.95	14.94	13.45	14.69	4,818	14.569	1.72%
2003-01-29	0	0.580	0.550	0.580	0.550	0.580	204,000	117,220	0.5746	14.44	13.70	14.44	13.70	14.44	8,191	14.311	5.45%
2003-01-28	0	0.550	0.550	0.590	0.530	0.590	109,000	63,830	0.5856	13.70	13.70	14.69	13.20	14.69	4,377	14.584	-5.17%
2003-01-27	0	0.580	0.530	0.580	-	-	0	0	-	14.44	13.20	14.44	-	-	0	-	-1.69%
2003-01-24	0	0.590	0.550	0.590	0.590	0.590	100,000	59,000	0.5900	14.69	13.70	14.69	14.69	14.69	4,015	14.694	0.00%
2003-01-23	0	0.590	0.550	0.590	0.600	0.600	50,000	30,000	0.6000	14.69	13.70	14.69	14.94	14.94	2,008	14.943	0.00%
2003-01-22	0	0.590	0.550	0.590	0.590	0.590	90,000	53,100	0.5900	14.69	13.70	14.69	14.69	14.69	3,614	14.694	-1.67%
2003-01-21	0	0.600	0.550	0.600	0.560	0.600	393,000	234,060	0.5956	14.94	13.70	14.94	13.95	14.94	15,780	14.833	5.26%
2003-01-20	0	0.570	0.540	0.580	0.530	0.570	158,000	87,440	0.5534	14.20	13.45	14.44	13.20	14.20	6,344	13.783	-1.72%
2003-01-17	0	0.580	0.530	0.580	0.530	0.580	220,000	126,600	0.5755	14.44	13.20	14.44	13.20	14.44	8,834	14.332	3.57%
2003-01-16	0	0.560	0.540	0.580	0.560	0.560	160,000	89,600	0.5600	13.95	13.45	14.44	13.95	13.95	6,424	13.947	-3.45%
2003-01-15	0	0.580	0.550	0.590	0.550	0.590	190,000	108,400	0.5705	14.44	13.70	14.69	13.70	14.69	7,629	14.209	3.57%
2003-01-14	0	0.560	0.520	0.560	0.560	0.590	192,000	110,280	0.5744	13.95	12.95	13.95	13.95	14.69	7,709	14.305	-5.08%
2003-01-13	0	0.590	0.570	0.590	0.530	0.590	649,000	373,720	0.5758	14.69	14.20	14.69	13.20	14.69	26,059	14.341	7.27%
2003-01-10	0	0.550	0.540	0.560	0.520	0.550	300,000	161,770	0.5392	13.70	13.45	13.95	12.95	13.70	12,046	13.430	-1.79%
2003-01-09	0	0.560	0.520	0.590	0.550	0.580	860,000	487,830	0.5672	13.95	12.95	14.69	13.70	14.44	34,531	14.127	1.82%
2003-01-08	0	0.550	0.520	0.560	0.550	0.560	310,000	173,000	0.5581	13.70	12.95	13.95	13.70	13.95	12,447	13.899	1.85%
2003-01-07	0	0.540	0.530	0.550	0.520	0.540	70,000	37,400	0.5343	13.45	13.20	13.70	12.95	13.45	2,811	13.306	0.00%
2003-01-06	0	0.540	0.520	0.570	0.520	0.540	50,000	26,400	0.5280	13.45	12.95	14.20	12.95	13.45	2,008	13.150	-1.82%
2003-01-03	0	0.550	0.540	0.570	0.510	0.560	784,000	424,140	0.5410	13.70	13.45	14.20	12.70	13.95	31,480	13.473	3.77%
2003-01-02	0	0.530	0.490	0.530	-	-	0	0	-	13.20	12.20	13.20	-	-	0	-	-1.85%
2002-12-31	0	0.540	0.490	0.540	0.520	0.550	110,000	58,200	0.5291	13.45	12.20	13.45	12.95	13.70	4,417	13.177	3.85%
2002-12-30	0	0.520	0.480	0.520	-	-	0	0	-	12.95	11.95	12.95	-	-	0	-	0.00%
2002-12-27	0	0.520	0.490	0.520	0.500	0.520	110,000	55,200	0.5018	12.95	12.20	12.95	12.45	12.95	4,417	12.498	-1.89%
2002-12-24	0	0.530	0.510	0.530	0.510	0.540	70,000	37,000	0.5286	13.20	12.70	13.20	12.70	13.45	2,811	13.164	1.92%
2002-12-23	0	0.520	0.500	0.520	-	-	0	0	-	12.95	12.45	12.95	-	-	0	-	0.00%
2002-12-20	0	0.520	0.510	0.520	0.500	0.530	762,000	390,740	0.5128	12.95	12.70	12.95	12.45	13.20	30,596	12.771	-5.45%
2002-12-19	0	0.550	0.540	0.550	0.520	0.550	224,000	117,080	0.5227	13.70	13.45	13.70	12.95	13.70	8,994	13.017	0.00%
2002-12-18	0	0.550	0.530	0.550	0.530	0.560	180,000	97,300	0.5406	13.70	13.20	13.70	13.20	13.95	7,227	13.463	-3.51%
2002-12-17	0	0.570	0.540	0.570	0.540	0.570	174,000	94,560	0.5434	14.20	13.45	14.20	13.45	14.20	6,987	13.535	0.00%
2002-12-16	0	0.570	0.550	0.570	0.540	0.570	584,000	319,220	0.5466	14.20	13.70	14.20	13.45	14.20	23,449	13.613	0.00%
2002-12-13	0	0.570	0.550	0.570	-	-	0	0	-	14.20	13.70	14.20	-	-	0	-	0.00%
2002-12-12	0	0.570	0.570	0.600	0.550	0.630	188,000	115,420	0.6139	14.20	14.20	14.94	13.70	15.69	7,549	15.290	-5.00%
2002-12-11	0	0.600	0.590	0.600	0.590	0.630	274,000	164,060	0.5988	14.94	14.69	14.94	14.69	15.69	11,002	14.912	5.26%
2002-12-10	0	0.570	0.550	0.570	0.570	0.570	57,000	32,490	0.5700	14.20	13.70	14.20	14.20	14.20	2,289	14.196	-3.39%
2002-12-09	0	0.590	0.550	0.590	-	-	0	0	-	14.69	13.70	14.69	-	-	0	-	-1.67%
2002-12-06	0	0.600	0.580	0.610	0.560	0.600	12,000	6,800	0.5667	14.94	14.44	15.19	13.95	14.94	482	14.113	-1.64%
2002-12-05	0	0.610	0.610	0.620	0.600	0.620	512,598	308,795	0.6024	15.19	15.19	15.44	14.94	15.44	20,582	15.003	0.00%
2002-12-04	0	0.610	0.600	0.620	0.600	0.660	600,000	368,140	0.6136	15.19	14.94	15.44	14.94	16.44	24,092	15.281	1.67%
2002-12-03	0	0.600	0.560	0.610	0.600	0.610	1,087,000	657,600	0.6050	14.94	13.95	15.19	14.94	15.19	43,646	15.067	-1.64%
2002-12-02	0	0.610	0.620	0.630	0.510	0.620	3,381,000	1,966,960	0.5818	15.19	15.44	15.69	12.70	15.44	135,756	14.489	15.09%
2002-11-29	0	0.530	0.500	0.530	0.490	0.530	188,000	98,020	0.5214	13.20	12.45	13.20	12.20	13.20	7,549	12.985	3.92%
2002-11-28	0	0.510	0.485	0.530	0.500	0.510	30,000	15,100	0.5033	12.70	12.08	13.20	12.45	12.70	1,205	12.536	0.00%
2002-11-27	0	0.510	0.510	0.520	0.480	0.480	38,000	18,240	0.4800	12.70	12.70	12.95	11.95	11.95	1,526	11.954	3.03%
2002-11-26	0	0.495	0.495	0.530	0.490	0.500	359,500	179,515	0.4993	12.33	12.33	13.20	12.20	12.45	14,435	12.436	-6.60%
2002-11-25	0	0.530	0.500	0.530	0.490	0.530	30,000	15,100	0.5033	13.20	12.45	13.20	12.20	13.20	1,205	12.536	0.00%
2002-11-22	0	0.530	0.490	0.530	0.490	0.530	45,000	22,450	0.4989	13.20	12.20	13.20	12.20	13.20	1,807	12.425	1.92%
2002-11-21	0	0.520	0.490	0.520	-	-	0	0	-	12.95	12.20	12.95	-	-	0	-	0.00%
2002-11-20	0	0.520	0.480	0.520	0.490	0.520	102,000	50,040	0.4906	12.95	11.95	12.95	12.20	12.95	4,096	12.218	0.00%
2002-11-19	0	0.520	0.480	0.520	0.500	0.520	50,000	25,410	0.5082	12.95	11.95	12.95	12.45	12.95	2,008	12.657	-1.89%
2002-11-18	0	0.530	0.490	0.530	0.490	0.530	400,000	198,410	0.4960	13.20	12.20	13.20	12.20	13.20	16,061	12.353	3.92%
2002-11-15	0	0.510	0.500	0.510	0.500	0.510	980,000	491,600	0.5016	12.70	12.45	12.70	12.45	12.70	39,350	12.493	2.00%
2002-11-14	0	0.500	0.490	0.500	0.490	0.500	200,000	99,800	0.4990	12.45	12.20	12.45	12.20	12.45	8,031	12.428	0.00%
2002-11-13	0	0.500	0.490	0.500	0.495	0.510	230,000	115,650	0.5028	12.45	12.20	12.45	12.33	12.70	9,235	12.523	-1.96%
2002-11-12	0	0.510	0.470	0.510	0.495	0.510	480,000	240,150	0.5003	12.70	11.71	12.70	12.33	12.70	19,273	12.460	-1.92%
2002-11-11	0	0.520	0.520	0.530	0.500	0.520	90,000	46,000	0.5111	12.95	12.95	13.20	12.45	12.95	3,614	12.729	0.00%
2002-11-08	0	0.520	0.520	0.530	0.520	0.520	50,000	26,000	0.5200	12.95	12.95	13.20	12.95	12.95	2,008	12.951	-5.45%
2002-11-07	0	0.550	0.520	0.550	0.540	0.550	60,000	32,600	0.5433	13.70	12.95	13.70	13.45	13.70	2,409	13.532	0.00%
2002-11-06	0	0.550	0.510	0.550	0.520	0.550	320,000	167,000	0.5219	13.70	12.70	13.70	12.95	13.70	12,849	12.997	0.00%
2002-11-05	0	0.550	0.520	0.560	0.520	0.550	40,000	21,400	0.5350	13.70	12.95	13.95	12.95	13.70	1,606	13.324	3.77%
2002-11-04	0	0.530	0.520	0.560	0.530	0.560	110,000	59,700	0.5427	13.20	12.95	13.95	13.20	13.95	4,417	13.517	1.92%
2002-11-01	0	0.520	0.520	0.560	0.520	0.560	29,000	15,880	0.5476	12.95	12.95	13.95	12.95	13.95	1,164	13.638	-1.89%
2002-10-31	0	0.530	0.530	0.550	0.530	0.540	395,000	209,850	0.5313	13.20	13.20	13.70	13.20	13.45	15,860	13.231	-7.02%
2002-10-30	0	0.570	0.540	0.570	-	-	0	0	-	14.20	13.45	14.20	-	-	0	-	0.00%
2002-10-29	0	0.570	0.540	0.570	0.540	0.570	440,000	242,500	0.5511	14.20	13.45	14.20	13.45	14.20	17,667	13.726	-3.39%
2002-10-28	0	0.590	0.560	0.590	0.550	0.590	440,000	246,000	0.5591	14.69	13.95	14.69	13.70	14.69	17,667	13.924	0.00%
2002-10-25	0	0.590	0.570	0.590	0.560	0.590	50,000	29,320	0.5864	14.69	14.20	14.69	13.95	14.69	2,008	14.604	0.00%
2002-10-24	0	0.590	0.590	0.600	0.570	0.600	110,000	63,150	0.5741	14.69	14.69	14.94	14.20	14.94	4,417	14.298	-1.67%
2002-10-23	0	0.600	0.560	0.600	0.540	0.600	1,090,000	619,700	0.5685	14.94	13.95	14.94	13.45	14.94	43,766	14.159	0.00%
2002-10-22	0	0.600	0.550	0.600	0.600	0.600	20,000	12,000	0.6000	14.94	13.70	14.94	14.94	14.94	803	14.943	1.69%
2002-10-21	0	0.590	0.550	0.590	-	-	0	0	-	14.69	13.70	14.69	-	-	0	-	-1.67%
2002-10-18	0	0.600	0.570	0.600	0.560	0.600	540,000	309,900	0.5739	14.94	14.20	14.94	13.95	14.94	21,682	14.293	-3.23%
2002-10-17	0	0.620	0.550	0.630	0.530	0.620	520,000	293,100	0.5637	15.44	13.70	15.69	13.20	15.44	20,879	14.038	12.73%
2002-10-16	0	0.550	0.540	0.560	0.530	0.570	370,000	204,600	0.5530	13.70	13.45	13.95	13.20	14.20	14,856	13.772	3.77%
2002-10-15	0	0.530	0.530	0.540	0.530	0.530	159,000	84,270	0.5300	13.20	13.20	13.45	13.20	13.20	6,384	13.200	0.00%
2002-10-11	0	0.530	0.500	0.530	-	-	0	0	-	13.20	12.45	13.20	-	-	0	-	0.00%
2002-10-10	0	0.530	0.480	0.530	0.510	0.540	450,000	235,000	0.5222	13.20	11.95	13.20	12.70	13.45	18,069	13.006	-1.85%
2002-10-09	0	0.540	0.540	0.550	0.510	0.540	40,000	21,000	0.5250	13.45	13.45	13.70	12.70	13.45	1,606	13.075	0.00%
2002-10-08	0	0.540	0.510	0.540	0.510	0.540	270,000	141,600	0.5244	13.45	12.70	13.45	12.70	13.45	10,841	13.061	-1.82%
2002-10-07	0	0.550	0.500	0.550	-	-	0	0	-	13.70	12.45	13.70	-	-	0	-	0.00%
2002-10-04	0	0.550	0.520	0.560	0.540	0.550	400,000	218,000	0.5450	13.70	12.95	13.95	13.45	13.70	16,061	13.573	0.00%
2002-10-03	0	0.550	0.510	0.550	0.510	0.560	300,000	160,000	0.5333	13.70	12.70	13.70	12.70	13.95	12,046	13.283	-3.51%
2002-10-02	0	0.570	0.540	0.570	0.530	0.580	240,000	136,300	0.5679	14.20	13.45	14.20	13.20	14.44	9,637	14.144	-5.00%
2002-09-30	0	0.600	0.530	0.600	0.530	0.600	246,000	143,480	0.5833	14.94	13.20	14.94	13.20	14.94	9,878	14.526	0.00%
2002-09-27	0	0.600	0.540	0.600	0.560	0.600	180,000	104,800	0.5822	14.94	13.45	14.94	13.95	14.94	7,227	14.500	0.00%
2002-09-26	0	0.600	0.530	0.610	0.600	0.600	217,000	130,200	0.6000	14.94	13.20	15.19	14.94	14.94	8,713	14.943	3.45%
2002-09-25	0	0.580	0.530	0.580	0.550	0.580	175,000	100,500	0.5743	14.44	13.20	14.44	13.70	14.44	7,027	14.303	-1.69%
2002-09-24	0	0.590	0.580	0.600	0.590	0.600	240,000	142,000	0.5917	14.69	14.44	14.94	14.69	14.94	9,637	14.735	-1.67%
2002-09-23	0	0.600	0.560	0.600	0.590	0.600	350,000	209,000	0.5971	14.94	13.95	14.94	14.69	14.94	14,053	14.872	-1.64%
2002-09-20	0	0.610	0.600	0.610	-	-	70,000	42,000	0.6000	15.19	14.94	15.19	-	-	2,811	14.943	0.00%
2002-09-19	0	0.610	0.610	0.620	0.590	0.620	420,000	253,850	0.6044	15.19	15.19	15.44	14.69	15.44	16,864	15.053	-1.61%
2002-09-18	0	0.620	0.620	0.650	0.610	0.610	10,000	6,100	0.6100	15.44	15.44	16.19	15.19	15.19	402	15.192	-4.62%
2002-09-17	0	0.650	0.610	0.650	0.610	0.650	210,000	134,200	0.6390	16.19	15.19	16.19	15.19	16.19	8,432	15.915	1.56%
2002-09-16	0	0.640	0.600	0.640	0.580	0.640	535,000	329,600	0.6161	15.94	14.94	15.94	14.44	15.94	21,482	15.343	-1.54%
2002-09-13	0	0.650	0.580	0.650	0.580	0.650	30,500	18,400	0.6033	16.19	14.44	16.19	14.44	16.19	1,225	15.025	6.56%
2002-09-12	0	0.610	0.610	0.660	0.610	0.620	134,000	82,040	0.6122	15.19	15.19	16.44	15.19	15.44	5,380	15.248	-6.15%
2002-09-11	0	0.650	0.590	0.720	-	-	0	0	-	16.19	14.69	17.93	-	-	0	-	0.00%
2002-09-10	0	0.650	0.640	0.650	0.630	0.650	230,000	147,290	0.6404	16.19	15.94	16.19	15.69	16.19	9,235	15.949	6.56%
2002-09-09	0	0.610	0.610	0.620	0.610	0.630	858,000	532,440	0.6206	15.19	15.19	15.44	15.19	15.69	34,451	15.455	-11.59%
2002-09-06	0	0.690	0.600	0.690	0.650	0.690	100,000	65,600	0.6560	17.18	14.94	17.18	16.19	17.18	4,015	16.338	4.55%
2002-09-05	0	0.660	0.660	0.700	0.660	0.670	110,000	73,200	0.6655	16.44	16.44	17.43	16.44	16.69	4,417	16.573	1.54%
2002-09-04	0	0.650	0.630	0.680	0.650	0.650	30,000	19,500	0.6500	16.19	15.69	16.94	16.19	16.19	1,205	16.188	-2.99%
2002-09-03	0	0.670	0.620	0.680	0.630	0.670	130,000	83,900	0.6454	16.69	15.44	16.94	15.69	16.69	5,220	16.073	-4.29%
2002-09-02	0	0.700	0.630	0.700	0.630	0.700	125,000	80,650	0.6452	17.43	15.69	17.43	15.69	17.43	5,019	16.069	-1.41%
2002-08-30	0	0.710	0.640	0.710	-	-	0	0	-	17.68	15.94	17.68	-	-	0	-	0.00%
2002-08-29	0	0.710	0.700	0.720	0.700	0.710	323,000	226,400	0.7009	17.68	17.43	17.93	17.43	17.68	12,969	17.457	-1.39%
2002-08-28	0	0.720	0.680	0.720	0.670	0.720	774,000	527,120	0.6810	17.93	16.94	17.93	16.69	17.93	31,078	16.961	1.41%
2002-08-27	0	0.710	0.690	0.720	0.690	0.720	773,000	540,470	0.6992	17.68	17.18	17.93	17.18	17.93	31,038	17.413	-2.74%
2002-08-26	0	0.730	0.730	0.740	0.700	0.730	460,000	333,400	0.7248	18.18	18.18	18.43	17.43	18.18	18,470	18.051	0.00%
2002-08-23	0	0.730	0.710	0.740	0.690	0.750	1,790,000	1,283,420	0.7170	18.18	17.68	18.43	17.18	18.68	71,873	17.857	5.80%
2002-08-22	0	0.690	0.650	0.690	0.650	0.690	420,000	287,500	0.6845	17.18	16.19	17.18	16.19	17.18	16,864	17.048	1.47%
2002-08-21	0	0.680	0.650	0.680	0.650	0.680	302,000	198,220	0.6564	16.94	16.19	16.94	16.19	16.94	12,126	16.347	0.00%
2002-08-20	0	0.680	0.680	0.690	0.650	0.700	482,000	332,460	0.6898	16.94	16.94	17.18	16.19	17.43	19,354	17.178	-4.23%
2002-08-19	0	0.710	0.640	-	0.530	0.710	294,000	179,500	0.6105	17.68	15.94	-	13.20	17.68	11,805	15.206	18.33%
2002-08-16	0	0.600	0.570	0.600	0.520	0.600	103,000	57,390	0.5572	14.94	14.20	14.94	12.95	14.94	4,136	13.877	9.09%
2002-08-15	0	0.550	0.520	0.550	0.520	0.550	1,088,000	570,110	0.5240	13.70	12.95	13.70	12.95	13.70	43,686	13.050	1.85%
2002-08-14	0	0.540	0.500	0.540	0.500	0.540	112,000	58,300	0.5205	13.45	12.45	13.45	12.45	13.45	4,497	12.964	-1.82%
2002-08-13	0	0.550	0.520	0.550	0.500	0.550	130,000	69,800	0.5369	13.70	12.95	13.70	12.45	13.70	5,220	13.372	0.00%
2002-08-12	0	0.550	-	0.550	-	-	0	0	-	13.70	-	13.70	-	-	0	-	0.00%
2002-08-09	0	0.550	0.520	0.550	0.520	0.550	62,000	32,300	0.5210	13.70	12.95	13.70	12.95	13.70	2,489	12.975	0.00%
2002-08-08	0	0.550	0.550	0.570	0.550	0.550	30,000	16,500	0.5500	13.70	13.70	14.20	13.70	13.70	1,205	13.698	-3.51%
2002-08-07	0	0.570	0.530	0.580	0.570	0.600	420,000	243,100	0.5788	14.20	13.20	14.44	14.20	14.94	16,864	14.415	1.79%
2002-08-06	0	0.560	0.530	0.560	0.530	0.640	329,000	184,360	0.5604	13.95	13.20	13.95	13.20	15.94	13,210	13.956	-9.68%
2002-08-05	0	0.620	0.620	0.650	0.620	0.680	595,000	398,200	0.6692	15.44	15.44	16.19	15.44	16.94	23,891	16.668	-8.82%
2002-08-02	0	0.680	0.610	0.680	-	-	0	0	-	16.94	15.19	16.94	-	-	0	-	0.00%
2002-08-01	0	0.680	0.600	0.700	0.680	0.680	391,000	265,880	0.6800	16.94	14.94	17.43	16.94	16.94	15,700	16.935	1.49%
2002-07-31	0	0.670	0.660	0.700	0.650	0.670	264,000	173,700	0.6580	16.69	16.44	17.43	16.19	16.69	10,600	16.386	0.00%
2002-07-30	0	0.670	0.640	0.720	0.630	0.680	516,000	342,480	0.6637	16.69	15.94	17.93	15.69	16.94	20,719	16.530	0.00%
2002-07-29	0	0.670	0.640	0.670	0.640	0.670	1,633,000	1,088,470	0.6665	16.69	15.94	16.69	15.94	16.69	65,569	16.600	0.00%
2002-07-26	0	0.670	0.630	0.670	0.630	0.730	2,467,000	1,617,280	0.6556	16.69	15.69	16.69	15.69	18.18	99,056	16.327	-9.46%
2002-07-25	0	0.740	0.720	0.740	0.720	0.750	1,524,000	1,122,480	0.7365	18.43	17.93	18.43	17.93	18.68	61,193	18.343	0.00%
2002-07-24	0	0.740	0.740	0.760	0.730	0.760	625,000	471,350	0.7542	18.43	18.43	18.93	18.18	18.93	25,095	18.782	-3.90%
2002-07-23	0	0.770	0.750	0.770	0.680	0.770	581,000	433,210	0.7456	19.18	18.68	19.18	16.94	19.18	23,329	18.570	6.94%
2002-07-22	0	0.720	0.700	0.730	0.700	0.730	930,000	669,160	0.7195	17.93	17.43	18.18	17.43	18.18	37,342	17.920	2.86%
2002-07-19	0	0.700	0.700	0.770	0.700	0.700	20,000	14,000	0.7000	17.43	17.43	19.18	17.43	17.43	803	17.433	-2.78%
2002-07-18	0	0.720	0.720	0.730	0.720	0.720	208,000	149,760	0.7200	17.93	17.93	18.18	17.93	17.93	8,352	17.932	-5.26%
2002-07-17	0	0.760	0.740	0.760	0.740	0.770	2,165,000	1,634,200	0.7548	18.93	18.43	18.93	18.43	19.18	86,930	18.799	0.00%
2002-07-16	0	0.760	0.730	0.760	0.750	0.780	854,000	654,540	0.7664	18.93	18.18	18.93	18.68	19.43	34,290	19.088	0.00%
2002-07-15	0	0.760	0.760	0.790	0.750	0.790	1,184,000	925,240	0.7815	18.93	18.93	19.67	18.68	19.67	47,541	19.462	-2.56%
2002-07-12	0	0.780	0.770	0.790	0.770	0.790	1,985,000	1,560,300	0.7860	19.43	19.18	19.67	19.18	19.67	79,703	19.576	4.00%
2002-07-11	0	0.750	0.740	0.760	0.750	0.770	420,000	316,000	0.7524	18.68	18.43	18.93	18.68	19.18	16,864	18.738	-5.06%
2002-07-10	0	0.790	0.790	0.800	0.750	0.810	1,649,000	1,297,320	0.7867	19.67	19.67	19.92	18.68	20.17	66,212	19.594	1.28%
2002-07-09	0	0.780	0.760	0.780	0.710	0.780	1,884,000	1,448,520	0.7689	19.43	18.93	19.43	17.68	19.43	75,648	19.148	6.85%
2002-07-08	0	0.730	0.710	0.750	0.710	0.730	610,000	442,900	0.7261	18.18	17.68	18.68	17.68	18.18	24,493	18.083	-6.41%
2002-07-05	0	0.780	0.740	0.780	0.740	0.780	556,000	419,800	0.7550	19.43	18.43	19.43	18.43	19.43	22,325	18.804	2.63%
2002-07-04	0	0.760	0.730	0.760	0.760	0.800	809,000	637,650	0.7882	18.93	18.18	18.93	18.93	19.92	32,483	19.630	-2.56%
2002-07-03	0	0.780	0.760	0.780	0.750	0.800	1,464,000	1,117,920	0.7636	19.43	18.93	19.43	18.68	19.92	58,783	19.018	5.41%
2002-07-02	0	0.740	0.730	0.740	0.740	0.760	880,000	667,200	0.7582	18.43	18.18	18.43	18.43	18.93	35,334	18.883	-2.63%
2002-06-28	0	0.760	0.750	0.760	0.680	0.760	1,318,000	922,600	0.7000	18.93	18.68	18.93	16.94	18.93	52,921	17.433	11.76%
2002-06-27	0	0.680	0.680	0.690	0.680	0.700	165,000	113,600	0.6885	16.94	16.94	17.18	16.94	17.43	6,625	17.147	3.03%
2002-06-26	0	0.660	0.660	0.690	0.650	0.690	210,000	139,900	0.6662	16.44	16.44	17.18	16.19	17.18	8,432	16.591	-5.71%
2002-06-25	0	0.700	0.660	0.710	0.670	0.710	546,000	375,240	0.6873	17.43	16.44	17.68	16.69	17.68	21,923	17.116	-4.11%
2002-06-24	0	0.730	0.730	0.740	0.670	0.730	815,000	575,020	0.7055	18.18	18.18	18.43	16.69	18.18	32,724	17.572	8.96%
2002-06-21	0	0.670	0.660	0.670	0.660	0.670	177,000	118,540	0.6697	16.69	16.44	16.69	16.44	16.69	7,107	16.679	0.00%
2002-06-20	0	0.670	0.680	0.700	0.630	0.690	974,000	649,420	0.6668	16.69	16.94	17.43	15.69	17.18	39,109	16.606	-4.29%
2002-06-19	0	0.700	0.700	0.710	0.700	0.750	136,000	96,760	0.7115	17.43	17.43	17.68	17.43	18.68	5,461	17.719	-5.41%
2002-06-18	0	0.740	0.730	0.740	0.730	0.750	247,000	181,550	0.7350	18.43	18.18	18.43	18.18	18.68	9,918	18.306	-1.33%
2002-06-17	0	0.750	0.740	0.750	0.700	0.770	688,000	512,560	0.7450	18.68	18.43	18.68	17.43	19.18	27,625	18.554	-3.85%
2002-06-14	0	0.780	0.750	0.780	0.770	0.830	891,000	703,890	0.7900	19.43	18.68	19.43	19.18	20.67	35,776	19.675	-3.70%
2002-06-13	0	0.810	0.810	0.830	0.810	0.850	2,297,000	1,902,610	0.8283	20.17	20.17	20.67	20.17	21.17	92,231	20.629	2.53%
2002-06-12	0	0.790	0.790	0.800	0.790	0.800	1,708,000	1,361,040	0.7969	19.67	19.67	19.92	19.67	19.92	68,581	19.846	0.00%
2002-06-11	0	0.790	0.780	0.800	0.760	0.810	2,197,000	1,728,710	0.7869	19.67	19.43	19.92	18.93	20.17	88,215	19.596	2.60%
2002-06-10	0	0.770	0.770	0.780	0.760	0.800	1,257,000	981,220	0.7806	19.18	19.18	19.43	18.93	19.92	50,472	19.441	-6.10%
2002-06-07	0	0.820	0.810	0.820	0.740	0.830	5,017,500	4,053,000	0.8078	20.42	20.17	20.42	18.43	20.67	201,466	20.118	7.89%
2002-06-06	0	0.760	0.760	0.770	0.750	0.790	2,874,000	2,192,010	0.7627	18.93	18.93	19.18	18.68	19.67	115,399	18.995	-1.30%
2002-06-05	0	0.770	0.760	0.770	0.760	0.780	959,000	739,320	0.7709	19.18	18.93	19.18	18.93	19.43	38,506	19.200	2.67%
2002-06-04	0	0.750	0.770	0.780	0.740	0.770	2,942,000	2,227,340	0.7571	18.68	19.18	19.43	18.43	19.18	118,129	18.855	-2.60%
2002-06-03	0	0.770	0.760	0.770	0.710	0.790	7,703,000	5,797,090	0.7526	19.18	18.93	19.18	17.68	19.67	309,296	18.743	6.94%
2002-05-31	0	0.720	0.720	0.730	0.720	0.810	8,373,000	6,241,640	0.7454	17.93	17.93	18.18	17.93	20.17	336,198	18.565	-10.00%
2002-05-30	0	0.800	0.800	0.810	0.800	0.890	5,656,000	4,770,060	0.8434	19.92	19.92	20.17	19.92	22.17	227,103	21.004	-2.44%
2002-05-29	0	0.820	0.820	0.840	0.810	0.930	14,682,000	12,976,230	0.8838	20.42	20.42	20.92	20.17	23.16	589,521	22.011	-9.89%
2002-05-28	0	0.910	0.900	0.910	0.890	0.990	16,252,000	15,055,060	0.9264	22.66	22.41	22.66	22.17	24.66	652,560	23.071	-4.21%
2002-05-27	0	0.950	0.940	0.960	0.930	1.020	11,794,000	11,501,570	0.9752	23.66	23.41	23.91	23.16	25.40	473,560	24.287	2.15%
2002-05-24	0	0.930	0.930	0.940	0.810	0.980	12,700,000	11,828,430	0.9314	23.16	23.16	23.41	20.17	24.41	509,938	23.196	12.05%
2002-05-23	0	0.830	0.810	0.830	0.800	0.860	5,472,500	4,498,775	0.8221	20.67	20.17	20.67	19.92	21.42	219,735	20.474	-3.49%
2002-05-22	0	0.860	0.860	0.870	0.720	0.890	13,953,000	11,632,700	0.8337	21.42	21.42	21.67	17.93	22.17	560,249	20.763	14.67%
2002-05-21	0	0.750	0.740	0.750	0.690	0.750	3,872,000	2,781,470	0.7184	18.68	18.43	18.68	17.18	18.68	155,471	17.891	8.70%
2002-05-17	0	0.690	0.690	0.700	0.680	0.730	3,384,000	2,373,890	0.7015	17.18	17.18	17.43	16.94	18.18	135,876	17.471	-2.82%
2002-05-16	0	0.710	0.710	0.720	0.660	0.730	13,174,000	9,361,210	0.7106	17.68	17.68	17.93	16.44	18.18	528,970	17.697	4.41%
2002-05-15	0	0.680	0.670	0.680	0.600	0.710	12,432,000	8,321,940	0.6694	16.94	16.69	16.94	14.94	17.68	499,177	16.671	11.48%
2002-05-14	0	0.610	0.600	0.610	0.610	0.620	2,112,000	1,299,740	0.6154	15.19	14.94	15.19	15.19	15.44	84,802	15.327	0.00%
2002-05-13	0	0.610	0.610	0.620	0.550	0.620	3,133,000	1,894,160	0.6046	15.19	15.19	15.44	13.70	15.44	125,798	15.057	3.39%
2002-05-10	0	0.590	0.590	0.600	0.570	0.630	2,953,000	1,790,370	0.6063	14.69	14.69	14.94	14.20	15.69	118,571	15.100	3.51%
2002-05-09	0	0.570	0.570	0.580	0.570	0.630	5,110,000	3,074,980	0.6018	14.20	14.20	14.44	14.20	15.69	205,180	14.987	-8.06%
2002-05-08	0	0.620	0.610	0.620	0.520	0.650	16,841,000	9,988,020	0.5931	15.44	15.19	15.44	12.95	16.19	676,210	14.771	14.81%
2002-05-07	0	0.540	0.530	0.540	0.495	0.540	4,521,000	2,330,840	0.5156	13.45	13.20	13.45	12.33	13.45	181,530	12.840	9.09%
2002-05-06	0	0.495	0.495	0.500	0.480	0.500	1,399,000	691,000	0.4939	12.33	12.33	12.45	11.95	12.45	56,173	12.301	1.02%
2002-05-03	0	0.490	0.490	0.500	0.485	0.510	985,000	485,700	0.4931	12.20	12.20	12.45	12.08	12.70	39,550	12.281	-3.92%
2002-05-02	0	0.510	0.500	0.510	0.490	0.520	5,917,000	3,011,220	0.5089	12.70	12.45	12.70	12.20	12.95	237,583	12.674	2.00%
2002-04-30	0	0.500	0.500	0.510	0.480	0.520	8,833,400	4,474,022	0.5065	12.45	12.45	12.70	11.95	12.95	354,684	12.614	8.70%
2002-04-29	0	0.460	0.455	0.460	0.450	0.460	295,000	134,850	0.4571	11.46	11.33	11.46	11.21	11.46	11,845	11.385	-2.13%
2002-04-26	0	0.470	0.455	0.470	0.450	0.470	1,378,000	629,235	0.4566	11.71	11.33	11.71	11.21	11.71	55,330	11.372	2.17%
2002-04-25	0	0.460	0.455	0.460	0.460	0.480	931,000	431,620	0.4636	11.46	11.33	11.46	11.46	11.95	37,382	11.546	-3.16%
2002-04-24	0	0.475	0.475	0.480	0.470	0.490	1,291,000	617,420	0.4782	11.83	11.83	11.95	11.71	12.20	51,837	11.911	-2.06%
2002-04-23	0	0.485	0.480	0.490	0.450	0.490	4,080,000	1,935,690	0.4744	12.08	11.95	12.20	11.21	12.20	163,823	11.816	1.04%
2002-04-22	0	0.480	0.475	0.480	0.470	0.500	3,120,000	1,511,200	0.4844	11.95	11.83	11.95	11.71	12.45	125,276	12.063	-4.00%
2002-04-19	0	0.500	0.500	0.510	0.475	0.540	7,888,000	4,041,000	0.5123	12.45	12.45	12.70	11.83	13.45	316,724	12.759	1.01%
2002-04-18	0	0.495	0.485	0.495	0.485	0.500	1,695,000	843,045	0.4974	12.33	12.08	12.33	12.08	12.45	68,059	12.387	-1.00%
2002-04-17	0	0.500	0.495	0.500	0.495	0.510	2,315,000	1,161,375	0.5017	12.45	12.33	12.45	12.33	12.70	92,953	12.494	-1.96%
2002-04-16	0	0.510	0.500	0.510	0.470	0.530	11,882,992	5,951,741	0.5009	12.70	12.45	12.70	11.71	13.20	477,133	12.474	0.00%
2002-04-15	0	0.510	0.510	0.520	0.390	0.520	16,519,600	7,596,382	0.4598	12.70	12.70	12.95	9.713	12.95	663,305	11.452	47.83%
2002-04-12	1	0.345	-	-	-	-	0	0	-	8.592	-	-	-	-	0	-	0.00%
2002-04-11	1	0.345	-	-	-	-	0	0	-	8.592	-	-	-	-	0	-	0.00%
2002-04-10	0	0.345	0.345	0.380	0.345	0.350	240,000	82,900	0.3454	8.592	8.592	9.464	8.592	8.717	9,637	8.6026	-5.48%
2002-04-09	0	0.365	0.365	0.380	0.365	0.385	915,000	345,225	0.3773	9.090	9.090	9.464	9.090	9.588	36,740	9.3965	-1.35%
2002-04-08	0	0.370	0.370	0.375	0.345	0.370	358,000	132,210	0.3693	9.215	9.215	9.339	8.592	9.215	14,375	9.1975	4.23%
2002-04-04	0	0.355	0.355	0.370	-	-	0	0	-	8.841	8.841	9.215	-	-	0	-	0.00%
2002-04-03	0	0.355	0.355	0.380	0.355	0.355	10,000	3,550	0.3550	8.841	8.841	9.464	8.841	8.841	402	8.8413	4.41%
2002-04-02	0	0.340	0.340	0.355	0.335	0.335	10,000	3,350	0.3350	8.468	8.468	8.841	8.343	8.343	402	8.3432	0.00%
2002-03-28	0	0.340	0.340	0.355	-	-	0	0	-	8.468	8.468	8.841	-	-	0	-	1.49%
2002-03-27	0	0.335	0.335	0.360	0.335	0.335	10,000	3,350	0.3350	8.343	8.343	8.966	8.343	8.343	402	8.3432	-5.63%
2002-03-26	0	0.355	0.325	0.355	0.355	0.360	230,000	82,100	0.3570	8.841	8.094	8.841	8.841	8.966	9,235	8.8900	1.43%
2002-03-25	0	0.350	0.340	0.350	0.350	0.365	190,000	67,700	0.3563	8.717	8.468	8.717	8.717	9.090	7,629	8.8740	-6.67%
2002-03-22	0	0.375	0.340	0.375	0.370	0.375	270,000	100,150	0.3709	9.339	8.468	9.339	9.215	9.339	10,841	9.2379	1.35%
2002-03-21	0	0.370	0.365	0.370	0.360	0.380	400,000	148,900	0.3723	9.215	9.090	9.215	8.966	9.464	16,061	9.2709	-1.33%
2002-03-20	0	0.375	0.375	0.380	0.360	0.380	379,000	140,980	0.3720	9.339	9.339	9.464	8.966	9.464	15,218	9.2641	1.35%
2002-03-19	0	0.370	0.355	0.375	0.360	0.375	716,000	261,460	0.3652	9.215	8.841	9.339	8.966	9.339	28,749	9.0945	1.37%
2002-03-18	0	0.365	0.360	0.365	-	-	576	190	0.3299	9.090	8.966	9.090	-	-	23	8.2152	0.00%
2002-03-15	0	0.365	0.355	0.370	0.355	0.365	490,000	177,200	0.3616	9.090	8.841	9.215	8.841	9.090	19,675	9.0065	2.82%
2002-03-14	0	0.355	0.355	0.370	0.355	0.370	320,000	117,100	0.3659	8.841	8.841	9.215	8.841	9.215	12,849	9.1137	1.43%
2002-03-13	0	0.350	0.350	-	0.340	0.365	2,050,576	723,552	0.3529	8.717	8.717	-	8.468	9.090	82,336	8.7878	-1.41%
2002-03-12	0	0.355	0.360	0.365	0.340	0.360	1,457,000	516,390	0.3544	8.841	8.966	9.090	8.468	8.966	58,502	8.8268	5.97%
2002-03-11	0	0.335	0.335	0.350	0.335	0.350	975,000	332,300	0.3408	8.343	8.343	8.717	8.343	8.717	39,149	8.4881	4.69%
2002-03-08	0	0.320	0.320	0.330	0.320	0.320	4,576	1,453	0.3175	7.970	7.970	8.219	7.970	7.970	184	7.9080	-8.57%
2002-03-07	0	0.350	0.330	0.350	0.300	0.350	835,000	279,775	0.3351	8.717	8.219	8.717	7.471	8.717	33,527	8.3447	6.06%
2002-03-06	0	0.330	0.330	0.335	0.320	0.330	430,000	140,500	0.3267	8.219	8.219	8.343	7.970	8.219	17,266	8.1376	3.13%
2002-03-05	0	0.320	0.310	0.325	0.300	0.320	265,000	83,810	0.3163	7.970	7.721	8.094	7.471	7.970	10,640	7.8766	3.23%
2002-03-04	0	0.310	0.300	0.310	0.310	0.320	220,000	69,200	0.3145	7.721	7.471	7.721	7.721	7.970	8,834	7.8337	-1.59%
2002-03-01	0	0.315	0.315	0.320	0.310	0.320	113,000	35,830	0.3171	7.845	7.845	7.970	7.721	7.970	4,537	7.8969	0.00%
2002-02-28	0	0.315	0.315	0.320	0.300	0.315	464,000	144,535	0.3115	7.845	7.845	7.970	7.471	7.845	18,631	7.7578	6.78%
2002-02-27	0	0.295	0.295	0.315	0.295	0.315	445,000	138,265	0.3107	7.347	7.347	7.845	7.347	7.845	17,868	7.7382	1.72%
2002-02-26	0	0.290	0.290	0.310	0.285	0.310	210,000	64,850	0.3088	7.222	7.222	7.721	7.098	7.721	8,432	7.6909	0.00%
2002-02-25	0	0.290	0.280	0.290	0.290	0.290	26,000	7,540	0.2900	7.222	6.973	7.222	7.222	7.222	1,044	7.2224	3.57%
2002-02-22	0	0.280	0.280	-	-	-	0	0	-	6.973	6.973	-	-	-	0	-	0.00%
2002-02-21	0	0.280	0.280	-	0.280	0.280	20,000	5,600	0.2800	6.973	6.973	-	6.973	6.973	803	6.9734	0.00%
2002-02-20	0	0.280	0.280	-	0.275	0.280	50,000	13,850	0.2770	6.973	6.973	-	6.849	6.973	2,008	6.8987	-3.45%
2002-02-19	0	0.290	0.285	0.390	-	-	0	0	-	7.222	7.098	9.713	-	-	0	-	0.00%
2002-02-18	0	0.290	0.290	-	0.290	0.290	187,000	54,230	0.2900	7.222	7.222	-	7.222	7.222	7,509	7.2224	7.41%
2002-02-15	0	0.270	0.270	0.290	0.270	0.270	10,000	2,700	0.2700	6.724	6.724	7.222	6.724	6.724	402	6.7243	0.00%
2002-02-11	0	0.270	0.270	0.290	-	-	0	0	-	6.724	6.724	7.222	-	-	0	-	0.00%
2002-02-08	0	0.270	0.270	0.290	0.270	0.270	264,000	71,280	0.2700	6.724	6.724	7.222	6.724	6.724	10,600	6.7243	0.00%
2002-02-07	0	0.270	0.270	-	0.265	0.270	110,000	29,600	0.2691	6.724	6.724	-	6.600	6.724	4,417	6.7017	0.00%
2002-02-06	0	0.270	0.265	-	0.270	0.270	50,000	13,500	0.2700	6.724	6.600	-	6.724	6.724	2,008	6.7243	0.00%
2002-02-05	0	0.270	0.260	-	-	-	0	0	-	6.724	6.475	-	-	-	0	-	0.00%
2002-02-04	0	0.270	0.270	0.290	-	-	0	0	-	6.724	6.724	7.222	-	-	0	-	0.00%
2002-02-01	0	0.270	0.270	0.305	0.270	0.285	120,000	33,900	0.2825	6.724	6.724	7.596	6.724	7.098	4,818	7.0357	-5.26%
2002-01-31	0	0.285	0.280	-	0.280	0.285	24,000	6,810	0.2838	7.098	6.973	-	6.973	7.098	964	7.0668	0.00%
2002-01-30	0	0.285	0.280	0.285	0.285	0.285	117,000	33,345	0.2850	7.098	6.973	7.098	7.098	7.098	4,698	7.0979	0.00%
2002-01-29	0	0.285	0.285	0.295	0.275	0.275	50,000	13,750	0.2750	7.098	7.098	7.347	6.849	6.849	2,008	6.8489	3.64%
2002-01-28	0	0.275	0.275	-	-	-	0	0	-	6.849	6.849	-	-	-	0	-	1.85%
2002-01-25	0	0.270	0.270	-	0.270	0.300	56,000	15,550	0.2777	6.724	6.724	-	6.724	7.471	2,249	6.9156	1.89%
2002-01-24	0	0.265	0.265	-	0.265	0.265	10,000	2,650	0.2650	6.600	6.600	-	6.600	6.600	402	6.5998	0.00%
2002-01-23	0	0.265	0.265	-	0.260	0.265	135,000	35,600	0.2637	6.600	6.600	-	6.475	6.600	5,421	6.5675	1.92%
2002-01-22	0	0.260	0.260	-	-	-	0	0	-	6.475	6.475	-	-	-	0	-	0.00%
2002-01-21	0	0.260	0.260	-	0.260	0.260	10,000	2,600	0.2600	6.475	6.475	-	6.475	6.475	402	6.4753	-7.14%
2002-01-18	0	0.280	0.270	-	-	-	0	0	-	6.973	6.724	-	-	-	0	-	0.00%
2002-01-17	0	0.280	0.280	-	0.280	0.280	30,000	8,400	0.2800	6.973	6.973	-	6.973	6.973	1,205	6.9734	-3.45%
2002-01-16	0	0.290	0.275	-	0.275	0.290	80,000	22,150	0.2769	7.222	6.849	-	6.849	7.222	3,212	6.8956	0.00%
2002-01-15	0	0.290	0.280	0.290	0.280	0.290	101,000	29,190	0.2890	7.222	6.973	7.222	6.973	7.222	4,055	7.1978	1.75%
2002-01-14	0	0.285	0.285	-	0.280	0.285	89,000	25,020	0.2811	7.098	7.098	-	6.973	7.098	3,574	7.0014	0.00%
2002-01-11	0	0.285	0.285	-	0.285	0.285	100,000	28,500	0.2850	7.098	7.098	-	7.098	7.098	4,015	7.0979	-1.72%
2002-01-10	0	0.290	0.290	-	0.280	0.280	30,000	8,400	0.2800	7.222	7.222	-	6.973	6.973	1,205	6.9734	0.00%
2002-01-09	0	0.290	0.280	0.300	0.290	0.290	150,000	43,500	0.2900	7.222	6.973	7.471	7.222	7.222	6,023	7.2224	-1.69%
2002-01-08	0	0.295	0.290	0.295	0.295	0.295	50,000	14,750	0.2950	7.347	7.222	7.347	7.347	7.347	2,008	7.3470	1.72%
2002-01-07	0	0.290	0.290	-	0.275	0.290	27,000	7,800	0.2889	7.222	7.222	-	6.849	7.222	1,084	7.1948	0.00%
2002-01-04	0	0.290	0.290	0.310	0.290	0.300	219,000	64,785	0.2958	7.222	7.222	7.721	7.222	7.471	8,793	7.3674	0.00%
2002-01-03	0	0.290	0.285	0.300	0.290	0.290	100,000	29,000	0.2900	7.222	7.098	7.471	7.222	7.222	4,015	7.2224	0.00%
2002-01-02	0	0.290	0.275	0.290	-	-	0	0	-	7.222	6.849	7.222	-	-	0	-	-3.33%
2001-12-31	0	0.300	0.260	0.300	-	-	0	0	-	7.471	6.475	7.471	-	-	0	-	0.00%
2001-12-28	0	0.300	0.270	0.300	-	-	0	0	-	7.471	6.724	7.471	-	-	0	-	0.00%
2001-12-27	0	0.300	0.265	0.300	-	-	0	0	-	7.471	6.600	7.471	-	-	0	-	0.00%
2001-12-24	0	0.300	0.285	0.300	-	-	0	0	-	7.471	7.098	7.471	-	-	0	-	0.00%
2001-12-21	0	0.300	0.265	0.300	-	-	0	0	-	7.471	6.600	7.471	-	-	0	-	0.00%
2001-12-20	0	0.300	0.290	0.300	-	-	0	0	-	7.471	7.222	7.471	-	-	0	-	0.00%
2001-12-19	0	0.300	0.280	0.300	0.280	0.300	51,000	14,300	0.2804	7.471	6.973	7.471	6.973	7.471	2,048	6.9832	0.00%
2001-12-18	0	0.300	0.285	0.300	-	-	0	0	-	7.471	7.098	7.471	-	-	0	-	0.00%
2001-12-17	0	0.300	0.270	0.300	-	-	0	0	-	7.471	6.724	7.471	-	-	0	-	0.00%
2001-12-14	0	0.300	0.300	0.320	0.280	0.300	206,000	60,800	0.2951	7.471	7.471	7.970	6.973	7.471	8,271	7.3506	1.69%
2001-12-13	0	0.295	0.255	0.320	-	-	0	0	-	7.347	6.351	7.970	-	-	0	-	0.00%
2001-12-12	0	0.295	0.295	0.330	0.295	0.295	50,000	14,750	0.2950	7.347	7.347	8.219	7.347	7.347	2,008	7.3470	-10.61%
2001-12-11	0	0.330	0.290	0.330	-	-	0	0	-	8.219	7.222	8.219	-	-	0	-	0.00%
2001-12-10	0	0.330	0.300	0.330	-	-	0	0	-	8.219	7.471	8.219	-	-	0	-	0.00%
2001-12-07	0	0.330	0.300	0.330	0.300	0.330	67,000	20,850	0.3112	8.219	7.471	8.219	7.471	8.219	2,690	7.7503	8.20%
2001-12-06	0	0.305	0.305	0.340	0.300	0.305	460,000	139,150	0.3025	7.596	7.596	8.468	7.471	7.596	18,470	7.5338	-1.61%
2001-12-05	0	0.310	0.300	0.310	0.310	0.310	30,000	9,300	0.3100	7.721	7.471	7.721	7.721	7.721	1,205	7.7205	3.33%
2001-12-04	0	0.300	0.300	0.320	-	-	0	0	-	7.471	7.471	7.970	-	-	0	-	3.45%
2001-12-03	0	0.290	0.290	0.310	0.290	0.290	5,000	1,450	0.2900	7.222	7.222	7.721	7.222	7.222	201	7.2224	-3.33%
2001-11-30	0	0.300	0.300	0.320	-	-	0	0	-	7.471	7.471	7.970	-	-	0	-	0.00%
2001-11-29	0	0.300	0.300	0.315	0.300	0.305	300,000	90,500	0.3017	7.471	7.471	7.845	7.471	7.596	12,046	7.5130	-1.64%
2001-11-28	0	0.305	0.305	-	0.305	0.305	10,000	3,050	0.3050	7.596	7.596	-	7.596	7.596	402	7.5960	0.00%
2001-11-27	0	0.305	0.305	0.335	-	-	0	0	-	7.596	7.596	8.343	-	-	0	-	0.00%
2001-11-26	0	0.305	0.305	-	-	-	0	0	-	7.596	7.596	-	-	-	0	-	0.00%
2001-11-23	0	0.305	0.305	0.340	0.305	0.340	174,000	53,910	0.3098	7.596	7.596	8.468	7.596	8.468	6,987	7.7163	0.00%
2001-11-22	0	0.305	0.300	0.340	-	-	0	0	-	7.596	7.471	8.468	-	-	0	-	0.00%
2001-11-21	0	0.305	0.305	0.340	0.305	0.305	140,000	42,700	0.3050	7.596	7.596	8.468	7.596	7.596	5,621	7.5960	0.00%
2001-11-20	0	0.305	0.305	0.330	0.300	0.305	140,000	42,400	0.3029	7.596	7.596	8.219	7.471	7.596	5,621	7.5427	-1.61%
2001-11-19	0	0.310	0.310	0.330	0.300	0.310	14,000	4,300	0.3071	7.721	7.721	8.219	7.471	7.721	562	7.6494	3.33%
2001-11-16	0	0.300	0.300	0.340	0.300	0.300	20,000	6,000	0.3000	7.471	7.471	8.468	7.471	7.471	803	7.4715	-1.64%
2001-11-15	0	0.305	0.300	0.340	-	-	0	0	-	7.596	7.471	8.468	-	-	0	-	0.00%
2001-11-14	0	0.305	0.305	0.340	-	-	0	0	-	7.596	7.596	8.468	-	-	0	-	1.67%
2001-11-13	0	0.300	0.300	0.340	0.300	0.310	180,000	55,000	0.3056	7.471	7.471	8.468	7.471	7.721	7,227	7.6099	-6.25%
2001-11-12	0	0.320	0.310	0.340	-	-	0	0	-	7.970	7.721	8.468	-	-	0	-	0.00%
2001-11-09	0	0.320	0.310	0.340	0.310	0.320	60,000	19,100	0.3183	7.970	7.721	8.468	7.721	7.970	2,409	7.9281	1.59%
2001-11-08	0	0.315	0.315	0.330	0.315	0.315	100,000	31,500	0.3150	7.845	7.845	8.219	7.845	7.845	4,015	7.8451	-1.56%
2001-11-07	0	0.320	0.330	0.335	-	-	0	0	-	7.970	8.219	8.343	-	-	0	-	0.00%
2001-11-06	0	0.320	0.290	0.340	0.320	0.320	150,000	48,000	0.3200	7.970	7.222	8.468	7.970	7.970	6,023	7.9696	0.00%
2001-11-05	0	0.320	0.320	0.350	0.320	0.320	20,000	6,400	0.3200	7.970	7.970	8.717	7.970	7.970	803	7.9696	0.00%
2001-11-02	0	0.320	0.320	0.330	0.320	0.330	289,000	93,200	0.3225	7.970	7.970	8.219	7.970	8.219	11,604	8.0316	0.00%
2001-11-01	0	0.320	0.320	0.330	0.310	0.330	500,000	160,580	0.3212	7.970	7.970	8.219	7.721	8.219	20,076	7.9985	3.23%
2001-10-31	0	0.310	0.290	0.320	0.310	0.310	150,000	46,500	0.3100	7.721	7.222	7.970	7.721	7.721	6,023	7.7205	-3.12%
2001-10-30	0	0.320	0.310	0.325	0.290	0.320	417,000	126,830	0.3041	7.970	7.721	8.094	7.222	7.970	16,744	7.5748	12.28%
2001-10-29	0	0.285	0.255	0.290	0.285	0.285	40,000	11,400	0.2850	7.098	6.351	7.222	7.098	7.098	1,606	7.0979	5.56%
2001-10-26	0	0.270	0.270	-	0.260	0.260	52,000	13,520	0.2600	6.724	6.724	-	6.475	6.475	2,088	6.4753	3.85%
2001-10-24	0	0.260	0.260	0.285	0.260	0.270	70,000	18,400	0.2629	6.475	6.475	7.098	6.475	6.724	2,811	6.5465	0.00%
2001-10-23	0	0.260	0.260	0.285	-	-	0	0	-	6.475	6.475	7.098	-	-	0	-	0.00%
2001-10-22	0	0.260	0.255	-	-	-	0	0	-	6.475	6.351	-	-	-	0	-	0.00%
2001-10-19	0	0.260	0.260	-	0.250	0.250	40,000	10,000	0.2500	6.475	6.475	-	6.226	6.226	1,606	6.2262	-7.14%
2001-10-18	0	0.280	-	0.280	-	-	0	0	-	6.973	-	6.973	-	-	0	-	0.00%
2001-10-17	0	0.280	0.265	0.280	0.250	0.280	113,000	28,965	0.2563	6.973	6.600	6.973	6.226	6.973	4,537	6.3838	0.00%
2001-10-16	0	0.280	0.270	0.280	-	-	0	0	-	6.973	6.724	6.973	-	-	0	-	-3.45%
2001-10-15	0	0.290	0.250	0.300	-	-	0	0	-	7.222	6.226	7.471	-	-	0	-	0.00%
2001-10-12	0	0.290	-	0.300	-	-	0	0	-	7.222	-	7.471	-	-	0	-	0.00%
2001-10-11	0	0.290	0.290	0.300	0.290	0.305	536,000	158,690	0.2961	7.222	7.222	7.471	7.222	7.596	21,522	7.3735	1.75%
2001-10-10	0	0.285	0.285	0.290	0.280	0.290	608,000	174,405	0.2869	7.098	7.098	7.222	6.973	7.222	24,413	7.1440	5.56%
2001-10-09	0	0.270	0.270	0.280	0.270	0.285	863,000	242,610	0.2811	6.724	6.724	6.973	6.724	7.098	34,652	7.0014	3.85%
2001-10-08	0	0.260	0.250	0.280	-	-	0	0	-	6.475	6.226	6.973	-	-	0	-	0.00%
2001-10-05	0	0.260	0.237	0.270	0.245	0.260	130,000	33,350	0.2565	6.475	5.902	6.724	6.102	6.475	5,220	6.3891	6.12%
2001-10-04	0	0.245	0.232	0.245	0.245	0.245	100,000	24,500	0.2450	6.102	5.778	6.102	6.102	6.102	4,015	6.1017	2.08%
2001-10-03	0	0.240	0.228	-	-	-	0	0	-	5.977	5.678	-	-	-	0	-	0.00%
2001-09-28	0	0.240	-	0.245	-	-	0	0	-	5.977	-	6.102	-	-	0	-	0.00%
2001-09-27	0	0.240	-	-	0.240	0.240	50,000	12,000	0.2400	5.977	-	-	5.977	5.977	2,008	5.9772	0.00%
2001-09-26	0	0.240	-	0.245	-	-	0	0	-	5.977	-	6.102	-	-	0	-	0.00%
2001-09-25	0	0.240	-	0.240	0.240	0.240	30,000	7,200	0.2400	5.977	-	5.977	5.977	5.977	1,205	5.9772	-1.23%
2001-09-24	0	0.243	-	0.248	0.243	0.243	100,000	24,300	0.2430	6.052	-	6.176	6.052	6.052	4,015	6.0519	-0.41%
2001-09-21	0	0.244	-	0.244	-	-	0	0	-	6.077	-	6.077	-	-	0	-	-0.41%
2001-09-20	0	0.245	-	0.245	0.245	0.245	140,000	34,210	0.2444	6.102	-	6.102	6.102	6.102	5,621	6.0857	0.00%
2001-09-19	0	0.245	-	0.245	0.240	0.250	540,000	131,670	0.2438	6.102	-	6.102	5.977	6.226	21,682	6.0727	-2.00%
2001-09-18	0	0.250	-	0.255	-	-	0	0	-	6.226	-	6.351	-	-	0	-	0.00%
2001-09-17	0	0.250	0.242	0.250	-	-	0	0	-	6.226	6.027	6.226	-	-	0	-	-3.85%
2001-09-14	0	0.260	-	0.260	0.260	0.270	60,000	15,950	0.2658	6.475	-	6.475	6.475	6.724	2,409	6.6206	-7.14%
2001-09-13	0	0.280	-	0.285	-	-	100,000	28,000	0.2800	6.973	-	7.098	-	-	4,015	6.9734	0.00%
2001-09-12	0	0.280	-	-	-	-	0	0	-	6.973	-	-	-	-	0	-	0.00%
2001-09-11	0	0.280	0.250	0.300	-	-	0	0	-	6.973	6.226	7.471	-	-	0	-	0.00%
2001-09-10	0	0.280	0.280	0.300	0.260	0.260	20,000	5,200	0.2600	6.973	6.973	7.471	6.475	6.475	803	6.4753	0.00%
2001-09-07	0	0.280	0.260	0.280	0.280	0.280	4,000	1,120	0.2800	6.973	6.475	6.973	6.973	6.973	161	6.9734	-3.45%
2001-09-06	0	0.290	0.255	0.310	-	-	0	0	-	7.222	6.351	7.721	-	-	0	-	0.00%
2001-09-05	0	0.290	0.260	-	-	-	0	0	-	7.222	6.475	-	-	-	0	-	0.00%
2001-09-04	0	0.290	0.260	0.290	-	-	0	0	-	7.222	6.475	7.222	-	-	0	-	0.00%
2001-09-03	0	0.290	0.265	0.315	-	-	0	0	-	7.222	6.600	7.845	-	-	0	-	0.00%
2001-08-31	0	0.290	0.265	0.290	-	-	0	0	-	7.222	6.600	7.222	-	-	0	-	0.00%
2001-08-30	0	0.290	0.270	0.290	-	-	0	0	-	7.222	6.724	7.222	-	-	0	-	-3.33%
2001-08-29	0	0.300	0.270	-	-	-	0	0	-	7.471	6.724	-	-	-	0	-	0.00%
2001-08-28	0	0.300	0.280	-	-	-	0	0	-	7.471	6.973	-	-	-	0	-	0.00%
2001-08-27	0	0.300	0.290	0.325	-	-	0	0	-	7.471	7.222	8.094	-	-	0	-	0.00%
2001-08-24	0	0.300	0.285	-	0.300	0.300	200,000	60,000	0.3000	7.471	7.098	-	7.471	7.471	8,031	7.4715	-3.23%
2001-08-23	0	0.310	0.305	0.330	-	-	0	0	-	7.721	7.596	8.219	-	-	0	-	0.00%
2001-08-22	0	0.310	0.310	0.330	0.310	0.310	182,000	56,420	0.3100	7.721	7.721	8.219	7.721	7.721	7,308	7.7205	-1.59%
2001-08-21	0	0.315	0.310	0.330	-	-	0	0	-	7.845	7.721	8.219	-	-	0	-	0.00%
2001-08-20	0	0.315	0.300	0.330	-	-	0	0	-	7.845	7.471	8.219	-	-	0	-	0.00%
2001-08-17	0	0.315	0.310	0.330	-	-	0	0	-	7.845	7.721	8.219	-	-	0	-	0.00%
2001-08-16	0	0.315	0.315	0.340	0.315	0.315	30,000	9,450	0.3150	7.845	7.845	8.468	7.845	7.845	1,205	7.8451	-5.97%
2001-08-15	0	0.335	0.335	0.345	0.320	0.325	70,000	22,650	0.3236	8.343	8.343	8.592	7.970	8.094	2,811	8.0585	4.69%
2001-08-14	0	0.320	0.300	0.330	0.300	0.320	249,000	76,700	0.3080	7.970	7.471	8.219	7.471	7.970	9,998	7.6715	0.00%
2001-08-13	0	0.320	0.300	0.330	-	-	0	0	-	7.970	7.471	8.219	-	-	0	-	0.00%
2001-08-10	0	0.320	0.320	0.345	0.320	0.320	110,000	35,200	0.3200	7.970	7.970	8.592	7.970	7.970	4,417	7.9696	-9.86%
2001-08-09	0	0.355	0.355	0.360	0.335	0.335	4,000	1,340	0.3350	8.841	8.841	8.966	8.343	8.343	161	8.3432	2.90%
2001-08-08	0	0.345	-	0.345	-	-	10,000	3,450	0.3450	8.592	-	8.592	-	-	402	8.5922	0.00%
2001-08-07	0	0.345	0.345	-	0.325	0.325	5,000	1,625	0.3250	8.592	8.592	-	8.094	8.094	201	8.0941	6.15%
2001-08-06	0	0.325	-	0.325	-	-	0	0	-	8.094	-	8.094	-	-	0	-	0.00%
2001-08-03	0	0.325	0.325	0.360	0.300	0.300	4,000	1,200	0.3000	8.094	8.094	8.966	7.471	7.471	161	7.4715	0.00%
2001-08-02	0	0.325	0.320	0.350	0.325	0.325	100,000	32,500	0.3250	8.094	7.970	8.717	8.094	8.094	4,015	8.0941	-2.99%
2001-08-01	0	0.335	0.335	0.340	0.335	0.335	9,000	3,015	0.3350	8.343	8.343	8.468	8.343	8.343	361	8.3432	-2.90%
2001-07-31	0	0.345	0.345	0.360	0.345	0.345	180,000	62,100	0.3450	8.592	8.592	8.966	8.592	8.592	7,227	8.5922	-1.43%
2001-07-30	0	0.350	0.340	0.370	-	-	0	0	-	8.717	8.468	9.215	-	-	0	-	0.00%
2001-07-27	0	0.350	0.350	0.375	0.350	0.350	20,000	7,000	0.3500	8.717	8.717	9.339	8.717	8.717	803	8.7167	-2.78%
2001-07-26	0	0.360	0.350	0.370	0.350	0.360	139,000	49,090	0.3532	8.966	8.717	9.215	8.717	8.966	5,581	8.7956	5.88%
2001-07-24	0	0.340	-	0.360	-	-	0	0	-	8.468	-	8.966	-	-	0	-	0.00%
2001-07-23	0	0.340	-	0.360	-	-	0	0	-	8.468	-	8.966	-	-	0	-	0.00%
2001-07-20	0	0.340	0.325	0.370	-	-	0	0	-	8.468	8.094	9.215	-	-	0	-	0.00%
2001-07-19	0	0.340	0.310	0.340	0.340	0.340	100,000	34,000	0.3400	8.468	7.721	8.468	8.468	8.468	4,015	8.4677	-2.86%
2001-07-18	0	0.350	0.350	0.380	0.350	0.350	194,500	68,060	0.3499	8.717	8.717	9.464	8.717	8.717	7,810	8.7148	-4.11%
2001-07-17	0	0.365	0.365	0.390	0.360	0.380	2,335,000	856,705	0.3669	9.090	9.090	9.713	8.966	9.464	93,756	9.1376	-3.95%
2001-07-16	0	0.380	0.380	0.400	0.380	0.400	240,000	92,200	0.3842	9.464	9.464	9.962	9.464	9.962	9,637	9.5677	0.00%
2001-07-13	0	0.380	0.380	-	0.380	0.380	105,000	39,900	0.3800	9.464	9.464	-	9.464	9.464	4,216	9.4639	0.00%
2001-07-12	0	0.380	0.380	0.395	0.380	0.380	264,000	100,320	0.3800	9.464	9.464	9.837	9.464	9.464	10,600	9.4639	1.33%
2001-07-11	0	0.375	0.375	0.400	0.375	0.375	148,000	55,500	0.3750	9.339	9.339	9.962	9.339	9.339	5,943	9.3394	0.00%
2001-07-10	0	0.375	0.375	0.400	0.375	0.380	340,000	128,500	0.3779	9.339	9.339	9.962	9.339	9.464	13,652	9.4126	0.00%
2001-07-09	0	0.375	0.375	0.400	0.375	0.375	670,000	251,250	0.3750	9.339	9.339	9.962	9.339	9.339	26,902	9.3394	-6.25%
2001-07-05	0	0.400	0.395	0.400	0.400	0.405	200,000	80,500	0.4025	9.962	9.837	9.962	9.962	10.09	8,031	10.024	1.27%
2001-07-04	0	0.395	0.395	0.405	0.390	0.395	350,000	136,700	0.3906	9.837	9.837	10.09	9.713	9.837	14,053	9.7272	-1.25%
2001-07-03	0	0.400	0.390	0.400	0.390	0.410	320,000	128,200	0.4006	9.962	9.713	9.962	9.713	10.21	12,849	9.9776	-4.76%
2001-06-29	0	0.420	0.400	0.420	0.420	0.420	90,000	37,800	0.4200	10.46	9.962	10.46	10.46	10.46	3,614	10.460	0.00%
2001-06-28	0	0.420	0.405	0.430	0.420	0.420	70,000	29,400	0.4200	10.46	10.09	10.71	10.46	10.46	2,811	10.460	-2.33%
2001-06-27	0	0.430	0.420	0.440	0.430	0.440	270,000	117,600	0.4356	10.71	10.46	10.96	10.71	10.96	10,841	10.848	-1.15%
2001-06-26	0	0.435	0.440	0.455	0.435	0.440	270,000	118,550	0.4391	10.83	10.96	11.33	10.83	10.96	10,841	10.935	-2.25%
2001-06-22	0	0.445	0.440	0.460	-	-	500,000	225,000	0.4500	11.08	10.96	11.46	-	-	20,076	11.207	0.00%
2001-06-21	0	0.445	0.445	0.460	0.440	0.455	355,000	159,075	0.4481	11.08	11.08	11.46	10.96	11.33	14,254	11.160	1.14%
2001-06-20	0	0.440	0.430	0.450	0.420	0.450	360,000	156,600	0.4350	10.96	10.71	11.21	10.46	11.21	14,455	10.834	3.53%
2001-06-19	0	0.425	0.425	0.450	0.420	0.430	315,000	134,300	0.4263	10.58	10.58	11.21	10.46	10.71	12,648	10.618	-2.30%
2001-06-18	0	0.435	0.435	0.470	0.435	0.435	40,000	17,400	0.4350	10.83	10.83	11.71	10.83	10.83	1,606	10.834	-5.43%
2001-06-15	0	0.460	0.445	0.460	0.410	0.465	2,715,000	1,195,960	0.4405	11.46	11.08	11.46	10.21	11.58	109,014	10.971	2.22%
2001-06-14	0	0.450	0.450	0.460	0.450	0.495	2,050,000	959,450	0.4680	11.21	11.21	11.46	11.21	12.33	82,313	11.656	-11.76%
2001-06-13	0	0.510	0.510	0.520	0.485	0.520	2,792,000	1,386,845	0.4967	12.70	12.70	12.95	12.08	12.95	112,106	12.371	-5.56%
2001-06-12	0	0.540	0.520	0.540	0.520	0.550	2,352,000	1,258,220	0.5350	13.45	12.95	13.45	12.95	13.70	94,439	13.323	3.85%
2001-06-11	0	0.520	0.510	0.520	0.510	0.540	2,928,000	1,545,580	0.5279	12.95	12.70	12.95	12.70	13.45	117,567	13.146	1.96%
2001-06-08	0	0.510	0.510	0.520	0.500	0.520	1,835,000	950,010	0.5177	12.70	12.70	12.95	12.45	12.95	73,680	12.894	0.00%
2001-06-07	0	0.510	0.500	0.520	0.490	0.510	1,434,000	715,735	0.4991	12.70	12.45	12.95	12.20	12.70	57,579	12.431	2.00%
2001-06-06	0	0.500	0.490	0.500	0.490	0.530	3,620,000	1,829,840	0.5055	12.45	12.20	12.45	12.20	13.20	145,352	12.589	-1.96%
2001-06-05	0	0.510	0.500	0.510	0.455	0.530	5,208,000	2,640,635	0.5070	12.70	12.45	12.70	11.33	13.20	209,115	12.628	8.51%
2001-06-04	0	0.470	0.450	0.470	0.450	0.475	1,283,000	598,700	0.4666	11.71	11.21	11.71	11.21	11.83	51,516	11.622	6.82%
2001-06-01	0	0.440	0.440	0.450	0.420	0.440	691,000	302,610	0.4379	10.96	10.96	11.21	10.46	10.96	27,745	10.907	-2.22%
2001-05-31	0	0.450	0.430	0.450	0.430	0.450	350,000	152,540	0.4358	11.21	10.71	11.21	10.71	11.21	14,053	10.854	4.65%
2001-05-30	0	0.430	0.430	0.440	0.420	0.440	865,000	373,900	0.4323	10.71	10.71	10.96	10.46	10.96	34,732	10.765	-2.27%
2001-05-29	0	0.440	0.440	0.450	0.435	0.460	1,722,000	772,010	0.4483	10.96	10.96	11.21	10.83	11.46	69,143	11.165	-5.38%
2001-05-28	0	0.465	0.455	0.465	0.435	0.470	2,449,000	1,107,245	0.4521	11.58	11.33	11.58	10.83	11.71	98,334	11.260	5.68%
2001-05-25	0	0.440	0.440	0.450	0.410	0.450	4,942,000	2,143,290	0.4337	10.96	10.96	11.21	10.21	11.21	198,434	10.801	7.32%
2001-05-24	0	0.410	0.405	0.415	0.405	0.420	1,680,000	691,700	0.4117	10.21	10.09	10.34	10.09	10.46	67,456	10.254	-2.38%
2001-05-23	0	0.420	0.420	0.435	0.410	0.425	1,000,000	416,900	0.4169	10.46	10.46	10.83	10.21	10.58	40,153	10.383	-3.45%
2001-05-22	0	0.435	0.425	0.435	0.415	0.435	1,157,000	496,635	0.4292	10.83	10.58	10.83	10.34	10.83	46,457	10.690	4.82%
2001-05-21	0	0.415	0.415	0.420	0.400	0.415	899,000	370,190	0.4118	10.34	10.34	10.46	9.962	10.34	36,097	10.255	-1.19%
2001-05-18	0	0.420	0.420	0.425	0.400	0.425	1,179,000	488,890	0.4147	10.46	10.46	10.58	9.962	10.58	47,340	10.327	1.20%
2001-05-17	0	0.415	0.410	0.415	0.400	0.415	700,000	288,280	0.4118	10.34	10.21	10.34	9.962	10.34	28,107	10.257	1.22%
2001-05-16	0	0.410	0.405	0.410	0.400	0.415	1,335,000	548,135	0.4106	10.21	10.09	10.21	9.962	10.34	53,604	10.226	0.00%
2001-05-15	0	0.410	0.400	0.415	0.395	0.420	1,212,000	498,740	0.4115	10.21	9.962	10.34	9.837	10.46	48,665	10.248	-1.20%
2001-05-14	0	0.415	0.410	0.420	0.375	0.420	3,841,000	1,523,765	0.3967	10.34	10.21	10.46	9.339	10.46	154,226	9.8801	12.16%
2001-05-11	0	0.370	0.370	0.385	0.350	0.370	184,000	66,300	0.3603	9.215	9.215	9.588	8.717	9.215	7,388	8.9739	2.78%
2001-05-10	0	0.360	0.360	0.370	0.360	0.370	600,000	221,000	0.3683	8.966	8.966	9.215	8.966	9.215	24,092	9.1733	-4.00%
2001-05-09	0	0.375	0.375	0.380	0.350	0.405	3,086,000	1,162,055	0.3766	9.339	9.339	9.464	8.717	10.09	123,911	9.3781	2.74%
2001-05-08	0	0.365	0.360	0.365	0.360	0.365	230,000	83,750	0.3641	9.090	8.966	9.090	8.966	9.090	9,235	9.0687	0.00%
2001-05-07	0	0.365	0.365	0.380	0.350	0.375	90,000	33,300	0.3700	9.090	9.090	9.464	8.717	9.339	3,614	9.2148	5.80%
2001-05-04	0	0.345	0.345	0.380	0.345	0.345	20,000	6,900	0.3450	8.592	8.592	9.464	8.592	8.592	803	8.5922	-6.76%
2001-05-03	0	0.370	0.355	0.370	0.375	0.380	380,000	142,995	0.3763	9.215	8.841	9.215	9.339	9.464	15,258	9.3718	-2.63%
2001-05-02	0	0.380	0.370	0.385	0.375	0.395	752,000	287,740	0.3826	9.464	9.215	9.588	9.339	9.837	30,195	9.5295	1.33%
2001-04-27	0	0.375	0.350	0.375	0.345	0.375	201,000	74,295	0.3696	9.339	8.717	9.339	8.592	9.339	8,071	9.2056	7.14%
2001-04-26	0	0.350	0.350	0.370	0.350	0.375	1,167,000	432,365	0.3705	8.717	8.717	9.215	8.717	9.339	46,858	9.2271	-4.11%
2001-04-25	0	0.365	0.370	0.380	0.340	0.380	1,820,000	648,700	0.3564	9.090	9.215	9.464	8.468	9.464	73,078	8.8768	4.29%
2001-04-24	0	0.350	0.350	0.370	0.350	0.395	2,537,000	939,625	0.3704	8.717	8.717	9.215	8.717	9.837	101,867	9.2240	-9.09%
2001-04-23	0	0.385	0.385	0.400	0.320	0.395	1,651,000	598,670	0.3626	9.588	9.588	9.962	7.970	9.837	66,292	9.0308	20.31%
2001-04-20	0	0.320	0.320	0.330	0.300	0.320	365,000	115,500	0.3164	7.970	7.970	8.219	7.471	7.970	14,656	7.8809	0.00%
2001-04-19	0	0.320	0.320	0.330	0.315	0.365	2,276,750	801,460	0.3520	7.970	7.970	8.219	7.845	9.090	91,417	8.7670	-3.03%
2001-04-18	0	0.330	0.315	0.330	0.275	0.345	716,000	238,310	0.3328	8.219	7.845	8.219	6.849	8.592	28,749	8.2893	10.00%
2001-04-17	0	0.300	0.290	0.320	-	-	0	0	-	7.471	7.222	7.970	-	-	0	-	0.00%
2001-04-12	0	0.300	0.300	0.320	0.300	0.300	30,000	9,000	0.3000	7.471	7.471	7.970	7.471	7.471	1,205	7.4715	-6.25%
2001-04-11	0	0.320	0.315	0.320	0.280	0.320	919,000	291,235	0.3169	7.970	7.845	7.970	6.973	7.970	36,900	7.8925	0.00%
2001-04-10	0	0.320	0.305	0.320	0.275	0.320	147,000	45,405	0.3089	7.970	7.596	7.970	6.849	7.970	5,902	7.6926	10.34%
2001-04-09	0	0.290	0.270	0.300	0.280	0.290	50,000	14,300	0.2860	7.222	6.724	7.471	6.973	7.222	2,008	7.1228	-3.33%
2001-04-06	0	0.300	0.265	0.300	-	-	0	0	-	7.471	6.600	7.471	-	-	0	-	-3.23%
2001-04-04	0	0.310	0.265	0.310	-	-	0	0	-	7.721	6.600	7.721	-	-	0	-	-3.12%
2001-04-03	0	0.320	-	0.320	0.330	0.330	50,000	16,500	0.3300	7.970	-	7.970	8.219	8.219	2,008	8.2186	-1.54%
2001-04-02	0	0.325	0.315	0.330	0.290	0.330	869,000	277,985	0.3199	8.094	7.845	8.219	7.222	8.219	34,893	7.9669	6.56%
2001-03-30	0	0.305	0.305	0.315	0.305	0.320	550,000	171,265	0.3114	7.596	7.596	7.845	7.596	7.970	22,084	7.7552	-3.17%
2001-03-29	0	0.315	0.310	0.315	0.300	0.315	765,000	232,795	0.3043	7.845	7.721	7.845	7.471	7.845	30,717	7.5788	8.62%
2001-03-28	0	0.290	0.290	0.305	0.285	0.320	565,000	173,275	0.3067	7.222	7.222	7.596	7.098	7.970	22,686	7.6379	-1.69%
2001-03-27	0	0.295	0.285	0.305	0.295	0.305	678,000	202,740	0.2990	7.347	7.098	7.596	7.347	7.596	27,223	7.4473	0.00%
2001-03-26	0	0.295	0.280	0.295	0.260	0.300	120,000	35,200	0.2933	7.347	6.973	7.347	6.475	7.471	4,818	7.3055	13.46%
2001-03-23	0	0.260	0.250	0.290	-	-	0	0	-	6.475	6.226	7.222	-	-	0	-	0.00%
2001-03-22	0	0.260	0.260	-	0.260	0.260	90,000	23,400	0.2600	6.475	6.475	-	6.475	6.475	3,614	6.4753	-3.70%
2001-03-21	0	0.270	0.260	0.280	-	-	0	0	-	6.724	6.475	6.973	-	-	0	-	0.00%
2001-03-20	0	0.270	0.265	0.300	-	-	0	0	-	6.724	6.600	7.471	-	-	0	-	0.00%
2001-03-19	0	0.270	0.270	-	0.270	0.270	50,000	13,500	0.2700	6.724	6.724	-	6.724	6.724	2,008	6.7243	3.85%
2001-03-16	0	0.260	0.260	0.280	0.260	0.260	1,250,000	325,000	0.2600	6.475	6.475	6.973	6.475	6.475	50,191	6.4753	0.00%
2001-03-15	0	0.260	-	0.300	-	-	0	0	-	6.475	-	7.471	-	-	0	-	0.00%
2001-03-14	0	0.260	0.260	0.300	-	-	0	0	-	6.475	6.475	7.471	-	-	0	-	0.00%
2001-03-13	0	0.260	0.260	0.290	0.250	0.260	100,000	25,500	0.2550	6.475	6.475	7.222	6.226	6.475	4,015	6.3508	-3.70%
2001-03-12	0	0.270	0.260	0.270	-	-	0	0	-	6.724	6.475	6.724	-	-	0	-	-6.90%
2001-03-09	0	0.290	0.275	0.300	-	-	40,000	11,600	0.2900	7.222	6.849	7.471	-	-	1,606	7.2224	0.00%
2001-03-08	0	0.290	0.290	0.300	0.290	0.295	317,000	92,030	0.2903	7.222	7.222	7.471	7.222	7.347	12,728	7.2303	0.00%
2001-03-07	0	0.290	0.280	0.295	0.270	0.290	358,000	100,860	0.2817	7.222	6.973	7.347	6.724	7.222	14,375	7.0165	7.41%
2001-03-06	0	0.270	0.270	0.290	0.270	0.270	6,000	1,620	0.2700	6.724	6.724	7.222	6.724	6.724	241	6.7243	-1.82%
2001-03-05	0	0.275	0.275	0.300	0.270	0.275	416,500	113,070	0.2715	6.849	6.849	7.471	6.724	6.849	16,724	6.7611	0.00%
2001-03-02	0	0.275	0.270	0.275	0.265	0.280	258,000	70,910	0.2748	6.849	6.724	6.849	6.600	6.973	10,359	6.8450	-3.51%
2001-03-01	0	0.285	0.285	0.295	0.285	0.305	655,000	193,245	0.2950	7.098	7.098	7.347	7.098	7.596	26,300	7.3477	-10.94%
2001-02-28	0	0.320	0.310	0.320	0.290	0.320	287,000	83,290	0.2902	7.970	7.721	7.970	7.222	7.970	11,524	7.2277	-5.88%
2001-02-27	0	0.340	0.335	0.340	0.330	0.360	1,131,000	393,490	0.3479	8.468	8.343	8.468	8.219	8.966	45,413	8.6648	0.00%
2001-02-26	0	0.340	0.350	0.355	0.305	0.350	2,086,000	691,325	0.3314	8.468	8.717	8.841	7.596	8.717	83,758	8.2538	9.68%
2001-02-23	0	0.310	0.310	0.320	0.270	0.310	847,000	253,995	0.2999	7.721	7.721	7.970	6.724	7.721	34,009	7.4684	10.71%
2001-02-22	0	0.280	0.265	0.280	-	-	0	0	-	6.973	6.600	6.973	-	-	0	-	0.00%
2001-02-21	0	0.280	0.280	0.285	0.280	0.320	823,000	245,590	0.2984	6.973	6.973	7.098	6.973	7.970	33,046	7.4319	-6.67%
2001-02-20	0	0.300	0.295	0.300	0.265	0.300	1,124,000	324,870	0.2890	7.471	7.347	7.471	6.600	7.471	45,132	7.1983	15.38%
2001-02-19	0	0.260	0.260	-	0.260	0.260	12,000	3,120	0.2600	6.475	6.475	-	6.475	6.475	482	6.4753	-7.14%
2001-02-16	0	0.280	-	-	-	-	0	0	-	6.973	-	-	-	-	0	-	0.00%
2001-02-15	0	0.280	-	-	-	-	0	0	-	6.973	-	-	-	-	0	-	0.00%
2001-02-14	0	0.280	-	0.310	-	-	0	0	-	6.973	-	7.721	-	-	0	-	0.00%
2001-02-13	0	0.280	-	0.280	-	-	0	0	-	6.973	-	6.973	-	-	0	-	0.00%
2001-02-12	0	0.280	0.280	0.310	0.250	0.250	10,000	2,500	0.2500	6.973	6.973	7.721	6.226	6.226	402	6.2262	12.00%
2001-02-09	0	0.250	0.250	-	-	-	0	0	-	6.226	6.226	-	-	-	0	-	0.00%
2001-02-08	0	0.250	-	-	-	-	0	0	-	6.226	-	-	-	-	0	-	0.00%
2001-02-07	0	0.250	0.240	-	-	-	0	0	-	6.226	5.977	-	-	-	0	-	0.00%
2001-02-06	0	0.250	0.250	0.280	0.250	0.250	10,000	2,500	0.2500	6.226	6.226	6.973	6.226	6.226	402	6.2262	-10.71%
2001-02-05	0	0.280	0.260	0.280	0.260	0.280	100,000	26,400	0.2640	6.973	6.475	6.973	6.475	6.973	4,015	6.5749	5.66%
2001-02-02	0	0.265	0.265	0.285	0.250	0.285	22,000	5,880	0.2673	6.600	6.600	7.098	6.226	7.098	883	6.6564	1.92%
2001-02-01	0	0.260	0.250	-	-	-	0	0	-	6.475	6.226	-	-	-	0	-	0.00%
2001-01-31	0	0.260	0.260	-	-	-	0	0	-	6.475	6.475	-	-	-	0	-	0.00%
2001-01-30	0	0.260	0.260	-	0.260	0.260	15,000	3,900	0.2600	6.475	6.475	-	6.475	6.475	602	6.4753	0.00%
2001-01-29	0	0.260	0.260	-	0.260	0.260	1,000	260	0.2600	6.475	6.475	-	6.475	6.475	40	6.4753	1.96%
2001-01-23	0	0.255	-	-	-	-	0	0	-	6.351	-	-	-	-	0	-	0.00%
2001-01-22	0	0.255	-	-	-	-	0	0	-	6.351	-	-	-	-	0	-	0.00%
2001-01-19	0	0.255	0.255	0.270	-	-	0	0	-	6.351	6.351	6.724	-	-	0	-	0.00%
2001-01-18	0	0.255	0.255	0.270	0.255	0.255	90,000	22,950	0.2550	6.351	6.351	6.724	6.351	6.351	3,614	6.3508	0.00%
2001-01-17	0	0.255	0.255	0.270	-	-	0	0	-	6.351	6.351	6.724	-	-	0	-	0.00%
2001-01-16	0	0.255	0.255	-	0.255	0.255	3,000	765	0.2550	6.351	6.351	-	6.351	6.351	120	6.3508	-1.92%
2001-01-15	0	0.260	0.260	0.280	0.255	0.260	273,000	70,860	0.2596	6.475	6.475	6.973	6.351	6.475	10,962	6.4643	0.00%
2001-01-12	0	0.260	0.260	0.280	0.260	0.265	310,000	80,650	0.2602	6.475	6.475	6.973	6.475	6.600	12,447	6.4793	0.00%
2001-01-11	0	0.260	0.260	0.280	-	-	0	0	-	6.475	6.475	6.973	-	-	0	-	0.00%
2001-01-10	0	0.260	0.260	-	0.260	0.260	43,000	11,180	0.2600	6.475	6.475	-	6.475	6.475	1,727	6.4753	-5.45%
2001-01-09	0	0.275	0.275	-	0.275	0.275	56,000	15,400	0.2750	6.849	6.849	-	6.849	6.849	2,249	6.8489	3.77%
2001-01-08	0	0.265	0.265	0.300	-	-	0	0	-	6.600	6.600	7.471	-	-	0	-	1.92%
2001-01-05	0	0.260	0.260	0.280	0.260	0.260	130,000	35,800	0.2754	6.475	6.475	6.973	6.475	6.475	5,220	6.8584	-10.34%
2001-01-04	0	0.290	0.290	0.300	-	-	0	0	-	7.222	7.222	7.471	-	-	0	-	5.45%
2001-01-03	0	0.275	0.255	0.290	-	-	0	0	-	6.849	6.351	7.222	-	-	0	-	0.00%
2001-01-02	0	0.275	0.265	0.280	0.260	0.280	186,000	51,020	0.2743	6.849	6.600	6.973	6.475	6.973	7,468	6.8315	-1.79%
2000-12-29	0	0.280	0.280	0.300	0.260	0.280	43,000	11,530	0.2681	6.973	6.973	7.471	6.475	6.973	1,727	6.6780	7.69%
2000-12-28	0	0.260	0.260	0.290	0.260	0.260	20,000	5,200	0.2600	6.475	6.475	7.222	6.475	6.475	803	6.4753	-10.34%
2000-12-27	0	0.290	0.260	0.300	0.290	0.290	20,000	5,800	0.2900	7.222	6.475	7.471	7.222	7.222	803	7.2224	-1.69%
2000-12-22	0	0.295	-	0.300	-	-	0	0	-	7.347	-	7.471	-	-	0	-	0.00%
2000-12-21	0	0.295	0.255	0.300	-	-	0	0	-	7.347	6.351	7.471	-	-	0	-	0.00%
2000-12-20	0	0.295	0.265	0.295	0.295	0.300	50,000	14,850	0.2970	7.347	6.600	7.347	7.347	7.471	2,008	7.3968	-4.84%
2000-12-19	0	0.310	0.280	0.310	-	-	0	0	-	7.721	6.973	7.721	-	-	0	-	0.00%
2000-12-18	0	0.310	0.265	0.310	-	-	10,000	3,100	0.3100	7.721	6.600	7.721	-	-	402	7.7205	-1.59%
2000-12-15	0	0.315	0.290	0.315	0.290	0.315	123,000	35,720	0.2904	7.845	7.222	7.845	7.222	7.845	4,939	7.2326	0.00%
2000-12-14	0	0.315	0.305	0.315	0.300	0.315	52,000	15,630	0.3006	7.845	7.596	7.845	7.471	7.845	2,088	7.4859	3.28%
2000-12-13	0	0.305	0.305	0.310	0.305	0.325	1,133,000	355,815	0.3140	7.596	7.596	7.721	7.596	8.094	45,493	7.8213	-7.58%
2000-12-12	0	0.330	0.325	0.330	0.315	0.335	1,026,000	334,520	0.3260	8.219	8.094	8.219	7.845	8.343	41,197	8.1201	6.45%
2000-12-11	0	0.310	0.300	0.315	0.300	0.310	329,000	100,480	0.3054	7.721	7.471	7.845	7.471	7.721	13,210	7.6062	3.33%
2000-12-08	0	0.300	0.280	0.310	0.300	0.300	50,000	15,000	0.3000	7.471	6.973	7.721	7.471	7.471	2,008	7.4715	5.26%
2000-12-07	0	0.285	0.285	0.305	0.280	0.285	62,000	17,420	0.2810	7.098	7.098	7.596	6.973	7.098	2,489	6.9975	-10.94%
2000-12-06	0	0.320	0.320	0.325	0.310	0.330	796,000	257,820	0.3239	7.970	7.970	8.094	7.721	8.219	31,961	8.0666	0.00%
2000-12-05	0	0.320	0.300	0.320	0.295	0.325	1,577,000	483,830	0.3068	7.970	7.471	7.970	7.347	8.094	63,321	7.6410	6.67%
2000-12-04	0	0.300	0.280	0.300	0.260	0.300	136,000	37,960	0.2791	7.471	6.973	7.471	6.475	7.471	5,461	6.9514	15.38%
2000-12-01	0	0.260	0.260	0.280	0.260	0.280	282,000	77,320	0.2742	6.475	6.475	6.973	6.475	6.973	11,323	6.8286	0.00%
2000-11-30	0	0.260	0.260	0.270	0.260	0.290	384,000	107,620	0.2803	6.475	6.475	6.724	6.475	7.222	15,419	6.9799	-7.14%
2000-11-29	0	0.280	0.250	0.280	-	-	0	0	-	6.973	6.226	6.973	-	-	0	-	-1.75%
2000-11-28	0	0.285	0.250	0.290	-	-	0	0	-	7.098	6.226	7.222	-	-	0	-	0.00%
2000-11-27	0	0.285	0.260	0.285	-	-	0	0	-	7.098	6.475	7.098	-	-	0	-	0.00%
2000-11-24	0	0.285	0.265	0.285	0.265	0.285	180,000	49,300	0.2739	7.098	6.600	7.098	6.600	7.098	7,227	6.8212	11.76%
2000-11-23	0	0.255	0.255	0.305	0.250	0.255	260,000	65,300	0.2512	6.351	6.351	7.596	6.226	6.351	10,440	6.2550	-10.53%
2000-11-22	0	0.285	0.270	0.290	0.270	0.300	680,000	195,115	0.2869	7.098	6.724	7.222	6.724	7.471	27,304	7.1461	3.64%
2000-11-21	0	0.275	-	-	-	-	0	0	-	6.849	-	-	-	-	0	-	0.00%
2000-11-20	0	0.275	0.260	0.285	-	-	0	0	-	6.849	6.475	7.098	-	-	0	-	0.00%
2000-11-17	0	0.275	0.275	0.295	-	-	0	0	-	6.849	6.849	7.347	-	-	0	-	0.00%
2000-11-16	0	0.275	0.270	0.290	-	-	0	0	-	6.849	6.724	7.222	-	-	0	-	0.00%
2000-11-15	0	0.275	0.275	-	0.255	0.255	30,000	7,650	0.2550	6.849	6.849	-	6.351	6.351	1,205	6.3508	0.00%
2000-11-14	0	0.275	0.250	-	-	-	0	0	-	6.849	6.226	-	-	-	0	-	0.00%
2000-11-13	0	0.275	-	0.275	-	-	0	0	-	6.849	-	6.849	-	-	0	-	0.00%
2000-11-10	0	0.275	0.265	0.290	-	-	0	0	-	6.849	6.600	7.222	-	-	0	-	0.00%
2000-11-09	0	0.275	0.275	-	0.265	0.275	212,000	56,200	0.2651	6.849	6.849	-	6.600	6.849	8,512	6.6022	0.00%
2000-11-08	0	0.275	0.275	0.290	0.275	0.290	1,080,000	299,250	0.2771	6.849	6.849	7.222	6.849	7.222	43,365	6.9008	0.00%
2000-11-07	0	0.275	0.275	0.290	0.275	0.295	127,000	36,175	0.2848	6.849	6.849	7.222	6.849	7.347	5,099	7.0940	-1.79%
2000-11-06	0	0.280	0.275	0.280	0.280	0.300	90,598	26,000	0.2870	6.973	6.849	6.973	6.973	7.471	3,638	7.1473	-5.08%
2000-11-03	0	0.295	0.285	0.300	0.295	0.295	50,000	14,750	0.2950	7.347	7.098	7.471	7.347	7.347	2,008	7.3470	1.72%
2000-11-02	0	0.290	0.290	0.295	0.290	0.300	160,000	46,700	0.2919	7.222	7.222	7.347	7.222	7.471	6,424	7.2691	0.00%
2000-11-01	0	0.290	0.280	0.295	0.275	0.290	392,000	111,550	0.2846	7.222	6.973	7.347	6.849	7.222	15,740	7.0871	5.45%
2000-10-31	0	0.275	0.270	0.285	0.270	0.295	460,000	129,050	0.2805	6.849	6.724	7.098	6.724	7.347	18,470	6.9869	-1.79%
2000-10-30	0	0.280	0.250	0.280	-	-	0	0	-	6.973	6.226	6.973	-	-	0	-	0.00%
2000-10-27	0	0.280	-	0.300	-	-	0	0	-	6.973	-	7.471	-	-	0	-	0.00%
2000-10-26	0	0.280	-	0.300	-	-	0	0	-	6.973	-	7.471	-	-	0	-	0.00%
2000-10-25	0	0.280	0.280	-	0.250	0.290	50,284	12,911	0.2568	6.973	6.973	-	6.226	7.222	2,019	6.3946	7.69%
2000-10-24	0	0.260	-	-	-	-	0	0	-	6.475	-	-	-	-	0	-	0.00%
2000-10-23	0	0.260	-	-	-	-	0	0	-	6.475	-	-	-	-	0	-	0.00%
2000-10-20	0	0.260	-	-	-	-	0	0	-	6.475	-	-	-	-	0	-	0.00%
2000-10-19	0	0.260	-	0.260	0.260	0.260	103,000	26,780	0.2600	6.475	-	6.475	6.475	6.475	4,136	6.4753	0.00%
2000-10-18	0	0.260	0.260	-	-	-	0	0	-	6.475	6.475	-	-	-	0	-	0.00%
2000-10-17	0	0.260	0.260	0.265	-	-	0	0	-	6.475	6.475	6.600	-	-	0	-	0.00%
2000-10-16	0	0.260	-	0.260	-	-	0	0	-	6.475	-	6.475	-	-	0	-	0.00%
2000-10-13	0	0.260	0.260	-	-	-	0	0	-	6.475	6.475	-	-	-	0	-	0.00%
2000-10-12	0	0.260	0.260	-	0.260	0.260	55,000	14,300	0.2600	6.475	6.475	-	6.475	6.475	2,208	6.4753	0.00%
2000-10-11	0	0.260	0.260	0.280	0.260	0.260	40,000	10,400	0.2600	6.475	6.475	6.973	6.475	6.475	1,606	6.4753	0.00%
2000-10-10	0	0.260	0.260	0.290	0.250	0.250	2,000	500	0.2500	6.475	6.475	7.222	6.226	6.226	80	6.2262	-10.34%
2000-10-09	0	0.290	0.270	-	-	-	0	0	-	7.222	6.724	-	-	-	0	-	0.00%
2000-10-05	0	0.290	0.280	0.300	0.280	0.290	126,000	35,450	0.2813	7.222	6.973	7.471	6.973	7.222	5,059	7.0070	0.00%
2000-10-04	0	0.290	0.280	0.295	0.290	0.290	100,000	29,000	0.2900	7.222	6.973	7.347	7.222	7.222	4,015	7.2224	0.00%
2000-10-03	0	0.290	0.290	0.300	0.270	0.300	185,000	50,390	0.2724	7.222	7.222	7.471	6.724	7.471	7,428	6.7836	3.57%
2000-09-29	0	0.280	0.275	0.300	-	-	0	0	-	6.973	6.849	7.471	-	-	0	-	0.00%
2000-09-28	0	0.280	0.265	0.300	-	-	0	0	-	6.973	6.600	7.471	-	-	0	-	0.00%
2000-09-27	0	0.280	0.280	0.300	0.260	0.260	2,000	520	0.2600	6.973	6.973	7.471	6.475	6.475	80	6.4753	-6.67%
2000-09-26	0	0.300	0.270	0.300	-	-	0	0	-	7.471	6.724	7.471	-	-	0	-	0.00%
2000-09-25	0	0.300	0.285	0.300	0.275	0.300	82,000	24,575	0.2997	7.471	7.098	7.471	6.849	7.471	3,293	7.4639	0.00%
2000-09-22	0	0.300	0.270	0.300	0.260	0.300	176,000	48,450	0.2753	7.471	6.724	7.471	6.475	7.471	7,067	6.8559	0.00%
2000-09-21	0	0.300	0.275	0.310	0.275	0.300	52,000	14,460	0.2781	7.471	6.849	7.721	6.849	7.471	2,088	6.9255	-11.76%
2000-09-20	0	0.340	-	0.360	-	-	0	0	-	8.468	-	8.966	-	-	0	-	0.00%
2000-09-19	0	0.340	-	0.360	-	-	0	0	-	8.468	-	8.966	-	-	0	-	0.00%
2000-09-18	0	0.340	-	0.350	-	-	0	0	-	8.468	-	8.717	-	-	0	-	0.00%
2000-09-15	0	0.340	-	0.360	-	-	0	0	-	8.468	-	8.966	-	-	0	-	0.00%
2000-09-14	0	0.340	0.330	-	-	-	0	0	-	8.468	8.219	-	-	-	0	-	0.00%
2000-09-12	0	0.340	-	0.360	-	-	0	0	-	8.468	-	8.966	-	-	0	-	0.00%
2000-09-11	0	0.340	0.340	0.355	0.340	0.340	20,000	6,800	0.3400	8.468	8.468	8.841	8.468	8.468	803	8.4677	-5.56%
2000-09-08	0	0.360	-	0.360	-	-	0	0	-	8.966	-	8.966	-	-	0	-	-2.70%
2000-09-07	0	0.370	0.370	-	0.340	0.340	20,000	6,800	0.3400	9.215	9.215	-	8.468	8.468	803	8.4677	1.37%
2000-09-06	0	0.365	0.365	0.380	0.345	0.360	60,000	20,715	0.3453	9.090	9.090	9.464	8.592	8.966	2,409	8.5984	1.39%
2000-09-05	0	0.360	0.340	0.370	-	-	0	0	-	8.966	8.468	9.215	-	-	0	-	0.00%
2000-09-04	0	0.360	0.350	0.365	-	-	70,000	24,500	0.3500	8.966	8.717	9.090	-	-	2,811	8.7167	0.00%
2000-09-01	0	0.360	0.355	0.360	0.350	0.365	200,000	71,750	0.3588	8.966	8.841	8.966	8.717	9.090	8,031	8.9347	4.35%
2000-08-31	0	0.345	0.345	0.360	0.345	0.345	40,000	13,800	0.3450	8.592	8.592	8.966	8.592	8.592	1,606	8.5922	-4.17%
2000-08-30	0	0.360	0.360	0.370	0.340	0.340	70,000	23,800	0.3400	8.966	8.966	9.215	8.468	8.468	2,811	8.4677	0.00%
2000-08-29	0	0.360	0.340	0.360	0.350	0.360	250,000	87,600	0.3504	8.966	8.468	8.966	8.717	8.966	10,038	8.7267	2.86%
2000-08-28	0	0.350	0.350	0.370	0.350	0.350	28,000	9,800	0.3500	8.717	8.717	9.215	8.717	8.717	1,124	8.7167	-2.78%
2000-08-25	0	0.360	0.355	0.360	0.345	0.360	324,000	113,330	0.3498	8.966	8.841	8.966	8.592	8.966	13,009	8.7114	0.00%
2000-08-24	0	0.360	0.355	0.370	0.360	0.370	70,000	25,700	0.3671	8.966	8.841	9.215	8.966	9.215	2,811	9.1437	-2.70%
2000-08-23	0	0.370	0.370	0.380	0.370	0.375	110,000	40,800	0.3709	9.215	9.215	9.464	9.215	9.339	4,417	9.2375	-7.50%
2000-08-22	0	0.400	0.385	0.400	0.400	0.400	12,000	4,800	0.4000	9.962	9.588	9.962	9.962	9.962	482	9.9620	3.90%
2000-08-21	0	0.385	0.385	0.400	0.375	0.400	176,000	66,440	0.3775	9.588	9.588	9.962	9.339	9.962	7,067	9.4016	-1.28%
2000-08-18	0	0.390	0.375	0.390	0.380	0.405	174,000	66,710	0.3834	9.713	9.339	9.713	9.464	10.09	6,987	9.5483	-2.50%
2000-08-17	0	0.400	0.385	0.400	0.380	0.420	232,000	90,040	0.3881	9.962	9.588	9.962	9.464	10.46	9,315	9.6657	0.00%
2000-08-16	0	0.400	0.400	0.410	0.400	0.415	787,000	321,725	0.4088	9.962	9.962	10.21	9.962	10.34	31,600	10.181	-3.61%
2000-08-15	0	0.415	0.405	0.415	0.405	0.445	494,000	200,940	0.4068	10.34	10.09	10.34	10.09	11.08	19,835	10.130	1.22%
2000-08-14	0	0.410	0.405	0.410	0.400	0.415	705,000	286,975	0.4071	10.21	10.09	10.21	9.962	10.34	28,308	10.138	-4.65%
2000-08-11	0	0.430	0.430	0.440	0.425	0.470	1,862,400	831,870	0.4467	10.71	10.71	10.96	10.58	11.71	74,780	11.124	-2.27%
2000-08-10	0	0.440	0.425	0.440	0.390	0.440	1,735,799	723,521	0.4168	10.96	10.58	10.96	9.713	10.96	69,697	10.381	14.29%
2000-08-09	0	0.385	0.385	0.395	0.380	0.410	1,096,000	437,310	0.3990	9.588	9.588	9.837	9.464	10.21	44,007	9.9372	-4.94%
2000-08-08	0	0.405	0.405	0.410	0.390	0.415	1,955,000	789,570	0.4039	10.09	10.09	10.21	9.713	10.34	78,498	10.058	1.25%
2000-08-07	0	0.400	0.400	0.415	0.360	0.410	895,000	352,795	0.3942	9.962	9.962	10.34	8.966	10.21	35,937	9.8172	8.11%
2000-08-04	0	0.370	0.360	0.370	0.325	0.380	629,000	229,600	0.3650	9.215	8.966	9.215	8.094	9.464	25,256	9.0909	12.12%
2000-08-03	0	0.330	0.330	0.345	0.325	0.325	6,000	1,950	0.3250	8.219	8.219	8.592	8.094	8.094	241	8.0941	0.00%
2000-08-02	0	0.330	0.330	0.345	0.325	0.330	320,000	104,250	0.3258	8.219	8.219	8.592	8.094	8.219	12,849	8.1136	0.00%
2000-08-01	0	0.330	0.330	-	0.320	0.330	265,000	87,250	0.3292	8.219	8.219	-	7.970	8.219	10,640	8.1998	6.45%
2000-07-31	0	0.310	0.310	-	0.290	0.310	200,000	61,000	0.3050	7.721	7.721	-	7.222	7.721	8,031	7.5960	-1.59%
2000-07-28	0	0.315	0.310	0.315	0.315	0.325	880,000	282,200	0.3207	7.845	7.721	7.845	7.845	8.094	35,334	7.9866	-5.97%
2000-07-27	0	0.335	0.335	0.365	0.330	0.370	112,000	37,550	0.3353	8.343	8.343	9.090	8.219	9.215	4,497	8.3498	-8.22%
2000-07-26	0	0.365	0.350	0.365	0.360	0.380	856,000	315,450	0.3685	9.090	8.717	9.090	8.966	9.464	34,371	9.1779	1.39%
2000-07-25	0	0.360	0.355	0.370	0.355	0.385	3,469,000	1,297,450	0.3740	8.966	8.841	9.215	8.841	9.588	139,289	9.3148	2.86%
2000-07-24	0	0.350	0.350	0.360	0.315	0.360	1,422,000	483,890	0.3403	8.717	8.717	8.966	7.845	8.966	57,097	8.4749	16.67%
2000-07-21	0	0.300	0.290	0.300	0.290	0.305	428,000	127,750	0.2985	7.471	7.222	7.471	7.222	7.596	17,185	7.4337	0.00%
2000-07-20	0	0.300	0.285	0.300	0.280	0.300	192,000	56,810	0.2959	7.471	7.098	7.471	6.973	7.471	7,709	7.3690	5.26%
2000-07-19	0	0.285	0.265	0.285	0.265	0.290	51,000	14,290	0.2802	7.098	6.600	7.098	6.600	7.222	2,048	6.9783	5.56%
2000-07-18	0	0.270	0.270	0.290	0.270	0.285	301,000	82,435	0.2739	6.724	6.724	7.222	6.724	7.098	12,086	6.8207	-5.26%
2000-07-17	0	0.285	0.285	0.295	0.285	0.285	99,000	28,215	0.2850	7.098	7.098	7.347	7.098	7.098	3,975	7.0979	-5.00%
2000-07-14	0	0.300	0.280	0.300	0.280	0.300	131,000	37,800	0.2885	7.471	6.973	7.471	6.973	7.471	5,260	7.1863	0.00%
2000-07-13	0	0.300	0.275	0.300	0.280	0.300	161,000	45,120	0.2802	7.471	6.849	7.471	6.973	7.471	6,465	6.9796	7.14%
2000-07-12	0	0.280	0.280	0.290	0.265	0.290	412,000	116,830	0.2836	6.973	6.973	7.222	6.600	7.222	16,543	7.0623	-1.75%
2000-07-11	0	0.285	0.265	0.285	-	-	0	0	-	7.098	6.600	7.098	-	-	0	-	-1.72%
2000-07-10	0	0.290	0.290	0.300	0.265	0.265	20,000	5,300	0.2650	7.222	7.222	7.471	6.600	6.600	803	6.5998	3.57%
2000-07-07	0	0.280	0.260	0.280	0.280	0.280	20,000	5,600	0.2800	6.973	6.475	6.973	6.973	6.973	803	6.9734	0.00%
2000-07-06	0	0.280	-	-	-	-	0	0	-	6.973	-	-	-	-	0	-	0.00%
2000-07-05	0	0.280	0.280	0.300	0.270	0.280	150,000	41,500	0.2767	6.973	6.973	7.471	6.724	6.973	6,023	6.8904	0.00%
2000-07-04	0	0.280	0.280	0.300	-	-	0	0	-	6.973	6.973	7.471	-	-	0	-	3.70%
2000-07-03	0	0.270	0.270	0.290	0.260	0.260	10,000	2,600	0.2600	6.724	6.724	7.222	6.475	6.475	402	6.4753	-6.90%
2000-06-30	0	0.290	0.255	0.300	-	-	0	0	-	7.222	6.351	7.471	-	-	0	-	0.00%
2000-06-29	0	0.290	0.265	0.300	-	-	0	0	-	7.222	6.600	7.471	-	-	0	-	0.00%
2000-06-28	0	0.290	0.290	0.295	0.270	0.295	279,000	78,070	0.2798	7.222	7.222	7.347	6.724	7.347	11,203	6.9689	3.57%
2000-06-27	0	0.280	0.255	0.285	-	-	0	0	-	6.973	6.351	7.098	-	-	0	-	0.00%
2000-06-26	0	0.280	0.255	0.280	0.255	0.280	101,000	25,880	0.2562	6.973	6.351	6.973	6.351	6.973	4,055	6.3816	5.66%
2000-06-23	0	0.265	0.265	0.290	0.265	0.265	100,000	26,500	0.2650	6.600	6.600	7.222	6.600	6.600	4,015	6.5998	-5.36%
2000-06-22	0	0.280	0.270	0.280	0.260	0.280	60,000	16,200	0.2700	6.973	6.724	6.973	6.475	6.973	2,409	6.7243	-3.45%
2000-06-21	0	0.290	0.260	0.290	0.260	0.290	33,000	9,510	0.2882	7.222	6.475	7.222	6.475	7.222	1,325	7.1772	0.00%
2000-06-20	0	0.290	0.280	0.290	0.280	0.290	180,000	51,500	0.2861	7.222	6.973	7.222	6.973	7.222	7,227	7.1256	-3.33%
2000-06-19	0	0.300	0.280	0.315	0.280	0.300	50,000	14,800	0.2960	7.471	6.973	7.845	6.973	7.471	2,008	7.3719	0.00%
2000-06-16	0	0.300	0.280	0.310	0.255	0.300	524,000	150,220	0.2867	7.471	6.973	7.721	6.351	7.471	21,040	7.1397	11.11%
2000-06-15	0	0.270	0.255	0.270	0.250	0.270	72,000	18,440	0.2561	6.724	6.351	6.724	6.226	6.724	2,891	6.3784	-1.82%
2000-06-14	0	0.275	-	0.285	-	-	0	0	-	6.849	-	7.098	-	-	0	-	0.00%
2000-06-13	0	0.275	0.275	0.295	0.260	0.260	100,000	26,000	0.2600	6.849	6.849	7.347	6.475	6.475	4,015	6.4753	0.00%
2000-06-12	0	0.275	0.250	0.280	-	-	0	0	-	6.849	6.226	6.973	-	-	0	-	0.00%
2000-06-09	0	0.275	0.275	0.285	0.255	0.260	80,000	20,425	0.2553	6.849	6.849	7.098	6.351	6.475	3,212	6.3586	0.00%
2000-06-08	0	0.275	0.275	0.285	0.255	0.265	123,000	32,365	0.2631	6.849	6.849	7.098	6.351	6.600	4,939	6.5533	0.00%
2000-06-07	0	0.275	-	0.275	0.255	0.280	412,000	108,900	0.2643	6.849	-	6.849	6.351	6.973	16,543	6.5829	-3.51%
2000-06-05	0	0.285	0.285	0.300	0.260	0.260	140,000	36,400	0.2600	7.098	7.098	7.471	6.475	6.475	5,621	6.4753	1.79%
2000-06-02	0	0.280	-	0.280	0.255	0.280	114,000	29,120	0.2554	6.973	-	6.973	6.351	6.973	4,577	6.3617	1.82%
2000-06-01	0	0.275	-	0.290	-	-	0	0	-	6.849	-	7.222	-	-	0	-	0.00%
2000-05-31	0	0.275	-	0.285	-	-	0	0	-	6.849	-	7.098	-	-	0	-	0.00%
2000-05-30	0	0.275	-	0.285	-	-	0	0	-	6.849	-	7.098	-	-	0	-	0.00%
2000-05-29	0	0.275	-	0.275	-	-	0	0	-	6.849	-	6.849	-	-	0	-	0.00%
2000-05-26	0	0.275	-	0.290	-	-	0	0	-	6.849	-	7.222	-	-	0	-	0.00%
2000-05-25	0	0.275	-	0.285	-	-	0	0	-	6.849	-	7.098	-	-	0	-	0.00%
2000-05-24	0	0.275	-	-	-	-	0	0	-	6.849	-	-	-	-	0	-	0.00%
2000-05-23	0	0.275	-	-	-	-	0	0	-	6.849	-	-	-	-	0	-	0.00%
2000-05-22	0	0.275	-	0.290	-	-	0	0	-	6.849	-	7.222	-	-	0	-	0.00%
2000-05-19	0	0.275	0.275	0.285	0.255	0.255	100,000	25,500	0.2550	6.849	6.849	7.098	6.351	6.351	4,015	6.3508	0.00%
2000-05-18	0	0.275	0.275	0.285	0.250	0.260	316,000	80,525	0.2548	6.849	6.849	7.098	6.226	6.475	12,688	6.3464	3.77%
2000-05-17	0	0.265	0.265	0.285	0.265	0.285	230,000	64,950	0.2824	6.600	6.600	7.098	6.600	7.098	9,235	7.0330	-7.02%
2000-05-16	0	0.285	0.270	0.285	0.270	0.285	300,000	83,925	0.2798	7.098	6.724	7.098	6.724	7.098	12,046	6.9672	0.00%
2000-05-15	0	0.285	0.285	0.290	0.265	0.265	100,000	26,500	0.2650	7.098	7.098	7.222	6.600	6.600	4,015	6.5998	3.64%
2000-05-12	0	0.275	-	0.290	-	-	0	0	-	6.849	-	7.222	-	-	0	-	0.00%
2000-05-10	0	0.275	0.275	0.290	0.270	0.270	20,000	5,400	0.2700	6.849	6.849	7.222	6.724	6.724	803	6.7243	1.85%
2000-05-09	0	0.270	0.270	0.280	0.270	0.270	28,000	7,560	0.2700	6.724	6.724	6.973	6.724	6.724	1,124	6.7243	-3.57%
2000-05-08	0	0.280	0.260	0.280	0.280	0.280	20,000	5,600	0.2800	6.973	6.475	6.973	6.973	6.973	803	6.9734	0.00%
2000-05-05	0	0.280	0.275	0.290	0.260	0.280	200,000	54,000	0.2700	6.973	6.849	7.222	6.475	6.973	8,031	6.7243	-3.45%
2000-05-04	0	0.290	0.260	-	-	-	0	0	-	7.222	6.475	-	-	-	0	-	0.00%
2000-05-03	0	0.290	0.260	0.315	-	-	0	0	-	7.222	6.475	7.845	-	-	0	-	0.00%
2000-05-02	0	0.290	0.290	0.315	0.275	0.280	80,000	22,200	0.2775	7.222	7.222	7.845	6.849	6.973	3,212	6.9111	5.45%
2000-04-28	0	0.275	0.275	0.290	0.270	0.270	30,000	8,100	0.2700	6.849	6.849	7.222	6.724	6.724	1,205	6.7243	-5.17%
2000-04-27	0	0.290	0.290	0.295	0.270	0.275	140,000	38,300	0.2736	7.222	7.222	7.347	6.724	6.849	5,621	6.8133	0.00%
2000-04-26	0	0.290	0.270	0.300	0.290	0.300	320,000	94,500	0.2953	7.222	6.724	7.471	7.222	7.471	12,849	7.3548	-1.69%
2000-04-25	0	0.295	-	0.310	-	-	0	0	-	7.347	-	7.721	-	-	0	-	0.00%
2000-04-20	0	0.295	0.295	0.300	0.270	0.270	56,000	15,120	0.2700	7.347	7.347	7.471	6.724	6.724	2,249	6.7243	-1.67%
2000-04-19	0	0.300	0.300	0.310	0.290	0.340	847,000	271,935	0.3211	7.471	7.471	7.721	7.222	8.468	34,009	7.9959	0.00%
2000-04-18	0	0.300	0.285	0.305	0.280	0.300	1,520,000	453,950	0.2987	7.471	7.098	7.596	6.973	7.471	61,032	7.4379	11.11%
2000-04-17	0	0.270	0.250	0.270	0.250	0.270	731,000	184,350	0.2522	6.724	6.226	6.724	6.226	6.724	29,352	6.2808	-3.57%
2000-04-14	0	0.280	0.280	-	0.270	0.270	30,000	8,100	0.2700	6.973	6.973	-	6.724	6.724	1,205	6.7243	3.70%
2000-04-13	0	0.270	0.280	-	0.270	0.280	132,000	36,790	0.2787	6.724	6.973	-	6.724	6.973	5,300	6.9413	-3.57%
2000-04-12	0	0.280	0.280	-	0.270	0.270	2,000	540	0.2700	6.973	6.973	-	6.724	6.724	80	6.7243	0.00%
2000-04-11	0	0.280	0.280	0.320	0.280	0.280	35,000	9,800	0.2800	6.973	6.973	7.970	6.973	6.973	1,405	6.9734	-6.67%
2000-04-10	0	0.300	0.300	0.320	0.300	0.300	330,000	99,000	0.3000	7.471	7.471	7.970	7.471	7.471	13,250	7.4715	0.00%
2000-04-07	0	0.300	0.300	0.320	0.285	0.290	350,000	100,400	0.2869	7.471	7.471	7.970	7.098	7.222	14,053	7.1442	3.45%
2000-04-06	0	0.290	0.280	0.290	0.270	0.290	190,000	53,700	0.2826	7.222	6.973	7.222	6.724	7.222	7,629	7.0389	7.41%
2000-04-05	0	0.270	0.270	-	0.270	0.280	200,000	55,100	0.2755	6.724	6.724	-	6.724	6.973	8,031	6.8613	-8.47%
2000-04-03	0	0.295	0.295	-	0.295	0.305	604,000	179,380	0.2970	7.347	7.347	-	7.347	7.596	24,252	7.3965	-3.28%
2000-03-31	0	0.305	0.305	0.330	0.300	0.310	590,000	181,780	0.3081	7.596	7.596	8.219	7.471	7.721	23,690	7.6733	0.00%
2000-03-30	0	0.305	0.295	0.320	0.305	0.305	90,000	27,450	0.3050	7.596	7.347	7.970	7.596	7.596	3,614	7.5960	0.00%
2000-03-29	0	0.305	0.305	-	0.305	0.305	20,000	6,100	0.3050	7.596	7.596	-	7.596	7.596	803	7.5960	-4.69%
2000-03-28	0	0.320	0.320	0.335	0.310	0.320	81,000	25,910	0.3199	7.970	7.970	8.343	7.721	7.970	3,252	7.9665	1.59%
2000-03-27	0	0.315	0.315	0.320	0.310	0.320	484,500	152,950	0.3157	7.845	7.845	7.970	7.721	7.970	19,454	7.8622	1.61%
2000-03-24	0	0.310	0.305	-	-	-	0	0	-	7.721	7.596	-	-	-	0	-	0.00%
2000-03-23	0	0.310	0.310	0.330	0.300	0.310	112,000	34,700	0.3098	7.721	7.721	8.219	7.471	7.721	4,497	7.7161	3.33%
2000-03-22	0	0.300	0.300	0.330	0.300	0.315	510,000	156,750	0.3074	7.471	7.471	8.219	7.471	7.845	20,478	7.6546	-1.64%
2000-03-21	0	0.305	0.305	0.320	0.300	0.340	200,000	64,250	0.3213	7.596	7.596	7.970	7.471	8.468	8,031	8.0007	-7.58%
2000-03-20	0	0.330	0.315	0.330	0.330	0.330	40,000	13,200	0.3300	8.219	7.845	8.219	8.219	8.219	1,606	8.2186	0.00%
2000-03-17	0	0.330	-	0.340	0.320	0.330	300,000	98,000	0.3267	8.219	-	8.468	7.970	8.219	12,046	8.1356	0.00%
2000-03-16	0	0.330	0.330	0.345	0.330	0.355	394,000	134,520	0.3414	8.219	8.219	8.592	8.219	8.841	15,820	8.5031	-1.49%
2000-03-15	0	0.335	0.335	0.350	0.330	0.335	176,500	58,700	0.3326	8.343	8.343	8.717	8.219	8.343	7,087	8.2828	1.52%
2000-03-14	0	0.330	0.315	0.330	0.330	0.350	255,128	87,190	0.3418	8.219	7.845	8.219	8.219	8.717	10,244	8.5113	0.00%
2000-03-13	0	0.330	0.325	0.360	0.325	0.360	600,000	203,700	0.3395	8.219	8.094	8.966	8.094	8.966	24,092	8.4552	0.00%
2000-03-10	0	0.330	0.325	0.350	0.320	0.330	357,000	116,765	0.3271	8.219	8.094	8.717	7.970	8.219	14,334	8.1457	-1.49%
2000-03-09	0	0.335	0.330	0.350	0.335	0.335	50,000	16,750	0.3350	8.343	8.219	8.717	8.343	8.343	2,008	8.3432	0.00%
2000-03-08	0	0.335	0.335	0.355	0.300	0.355	166,000	55,030	0.3315	8.343	8.343	8.841	7.471	8.841	6,665	8.2562	-1.47%
2000-03-07	0	0.340	0.340	0.365	0.335	0.365	281,000	96,285	0.3427	8.468	8.468	9.090	8.343	9.090	11,283	8.5337	-8.11%
2000-03-06	0	0.370	0.345	0.370	0.320	0.370	385,000	135,650	0.3523	9.215	8.592	9.215	7.970	9.215	15,459	8.7750	12.12%
2000-03-03	0	0.330	0.330	0.340	0.300	0.330	234,000	75,660	0.3233	8.219	8.219	8.468	7.471	8.219	9,396	8.0526	-5.71%
2000-03-02	0	0.350	0.310	0.350	-	-	0	0	-	8.717	7.721	8.717	-	-	0	-	0.00%
2000-03-01	0	0.350	-	-	0.350	0.350	20,000	7,000	0.3500	8.717	-	-	8.717	8.717	803	8.7167	0.00%
2000-02-29	0	0.350	-	0.370	-	-	0	0	-	8.717	-	9.215	-	-	0	-	0.00%
2000-02-28	0	0.350	-	-	-	-	0	0	-	8.717	-	-	-	-	0	-	0.00%
2000-02-25	0	0.350	-	0.365	0.350	0.380	260,000	93,900	0.3612	8.717	-	9.090	8.717	9.464	10,440	8.9945	0.00%
2000-02-24	0	0.350	0.350	0.400	0.350	0.370	200,000	73,600	0.3680	8.717	8.717	9.962	8.717	9.215	8,031	9.1650	-5.41%
2000-02-23	0	0.370	0.370	0.380	0.360	0.375	70,000	25,950	0.3707	9.215	9.215	9.464	8.966	9.339	2,811	9.2326	0.00%
2000-02-22	0	0.370	0.370	0.375	0.340	0.370	323,000	118,030	0.3654	9.215	9.215	9.339	8.468	9.215	12,969	9.1007	-1.33%
2000-02-21	0	0.375	0.375	0.380	0.375	0.400	206,000	78,250	0.3799	9.339	9.339	9.464	9.339	9.962	8,271	9.4603	-6.25%
2000-02-18	0	0.400	0.410	0.420	0.395	0.420	1,792,000	724,830	0.4045	9.962	10.21	10.46	9.837	10.46	71,953	10.074	1.27%
2000-02-17	0	0.395	0.395	0.410	0.385	0.400	688,000	271,560	0.3947	9.837	9.837	10.21	9.588	9.962	27,625	9.8302	0.00%
2000-02-16	0	0.395	0.385	0.395	0.385	0.395	890,000	345,810	0.3886	9.837	9.588	9.837	9.588	9.837	35,736	9.6768	-1.25%
2000-02-15	0	0.400	0.385	0.400	0.380	0.410	1,016,000	401,900	0.3956	9.962	9.588	9.962	9.464	10.21	40,795	9.8517	2.56%
2000-02-14	0	0.390	-	0.390	0.390	0.390	250,000	97,500	0.3900	9.713	-	9.713	9.713	9.713	10,038	9.7129	-2.50%
2000-02-11	0	0.400	0.380	-	-	-	0	0	-	9.962	9.464	-	-	-	0	-	0.00%
2000-02-10	0	0.400	0.400	0.410	0.390	0.440	564,000	226,550	0.4017	9.962	9.962	10.21	9.713	10.96	22,646	10.004	-6.98%
2000-02-09	0	0.430	0.425	0.450	0.430	0.455	1,230,000	549,900	0.4471	10.71	10.58	11.21	10.71	11.33	49,388	11.134	-4.44%
2000-02-08	0	0.450	0.450	0.455	0.445	0.465	384,000	175,490	0.4570	11.21	11.21	11.33	11.08	11.58	15,419	11.382	-4.26%
2000-02-03	0	0.470	0.465	0.470	0.435	0.490	3,408,000	1,580,285	0.4637	11.71	11.58	11.71	10.83	12.20	136,840	11.548	11.90%
2000-02-02	0	0.420	0.410	0.430	0.400	0.435	1,034,000	433,850	0.4196	10.46	10.21	10.71	9.962	10.83	41,518	10.450	5.00%
2000-02-01	0	0.400	-	0.410	0.400	0.420	526,000	213,360	0.4056	9.962	-	10.21	9.962	10.46	21,120	10.102	-2.44%
2000-01-31	0	0.410	0.410	0.440	0.400	0.420	1,372,000	562,320	0.4099	10.21	10.21	10.96	9.962	10.46	55,089	10.207	7.89%
2000-01-28	0	0.380	0.380	0.385	0.350	0.380	632,000	227,010	0.3592	9.464	9.464	9.588	8.717	9.464	25,376	8.9457	10.14%
2000-01-27	0	0.345	0.345	0.365	0.340	0.370	129,000	45,540	0.3530	8.592	8.592	9.090	8.468	9.215	5,180	8.7920	-6.76%
2000-01-26	0	0.370	0.355	0.370	0.345	0.370	480,000	171,150	0.3566	9.215	8.841	9.215	8.592	9.215	19,273	8.8802	2.78%
2000-01-25	0	0.360	0.360	0.370	0.360	0.390	282,000	103,120	0.3657	8.966	8.966	9.215	8.966	9.713	11,323	9.1071	-5.26%
2000-01-24	0	0.380	0.365	0.390	0.345	0.380	672,000	241,940	0.3600	9.464	9.090	9.713	8.592	9.464	26,983	8.9665	10.14%
2000-01-21	0	0.345	0.335	0.350	-	-	0	0	-	8.592	8.343	8.717	-	-	0	-	0.00%
2000-01-20	0	0.345	0.345	0.350	0.340	0.370	341,000	118,240	0.3467	8.592	8.592	8.717	8.468	9.215	13,692	8.6357	-4.17%
2000-01-19	0	0.360	0.360	0.370	0.350	0.360	70,000	24,600	0.3514	8.966	8.966	9.215	8.717	8.966	2,811	8.7523	2.86%
2000-01-18	0	0.350	0.345	0.375	0.350	0.360	530,000	186,300	0.3515	8.717	8.592	9.339	8.717	8.966	21,281	8.7543	-5.41%
2000-01-17	0	0.370	0.360	0.380	0.345	0.370	438,000	155,510	0.3550	9.215	8.966	9.464	8.592	9.215	17,587	8.8424	5.71%
2000-01-14	0	0.350	0.350	0.360	0.350	0.350	95,000	33,250	0.3500	8.717	8.717	8.966	8.717	8.717	3,814	8.7167	0.00%
2000-01-13	0	0.350	0.340	0.360	0.340	0.360	893,000	312,950	0.3504	8.717	8.468	8.966	8.468	8.966	35,856	8.7279	0.00%
2000-01-12	0	0.350	0.350	0.370	0.350	0.350	80,000	28,000	0.3500	8.717	8.717	9.215	8.717	8.717	3,212	8.7167	-7.89%
2000-01-11	0	0.380	0.350	0.380	0.360	0.380	86,000	31,680	0.3684	9.464	8.717	9.464	8.966	9.464	3,453	9.1743	0.00%
2000-01-10	0	0.380	0.365	0.400	0.360	0.400	870,000	336,930	0.3873	9.464	9.090	9.962	8.966	9.962	34,933	9.6451	0.00%
2000-01-07	0	0.380	0.370	0.380	0.350	0.380	848,000	307,500	0.3626	9.464	9.215	9.464	8.717	9.464	34,049	9.0310	15.15%
2000-01-06	0	0.330	0.320	0.340	0.330	0.360	272,000	94,500	0.3474	8.219	7.970	8.468	8.219	8.966	10,922	8.6527	-2.94%
2000-01-05	0	0.340	0.330	0.360	0.340	0.340	300,000	102,000	0.3400	8.468	8.219	8.966	8.468	8.468	12,046	8.4677	-11.69%
2000-01-04	0	0.385	0.385	0.390	0.350	0.385	854,000	321,885	0.3769	9.588	9.588	9.713	8.717	9.588	34,290	9.3871	10.00%
2000-01-03	0	0.350	0.350	0.370	0.330	0.380	608,000	223,120	0.3670	8.717	8.717	9.215	8.219	9.464	24,413	9.1395	2.94%
1999-12-30	0	0.340	0.320	0.360	0.340	0.360	62,000	21,120	0.3406	8.468	7.970	8.966	8.468	8.966	2,489	8.4838	1.49%
1999-12-29	0	0.335	0.330	0.350	0.320	0.340	250,000	82,900	0.3316	8.343	8.219	8.717	7.970	8.468	10,038	8.2585	-1.47%
1999-12-28	0	0.340	0.340	0.370	0.340	0.350	990,000	345,370	0.3489	8.468	8.468	9.215	8.468	8.717	39,751	8.6883	-2.86%
1999-12-24	0	0.350	0.350	0.375	0.350	0.350	130,000	45,500	0.3500	8.717	8.717	9.339	8.717	8.717	5,220	8.7167	-6.67%
1999-12-23	0	0.375	-	0.375	-	-	0	0	-	9.339	-	9.339	-	-	0	-	-3.85%
1999-12-22	0	0.390	-	0.400	-	-	0	0	-	9.713	-	9.962	-	-	0	-	0.00%
1999-12-21	0	0.390	-	0.390	0.390	0.390	20,000	7,800	0.3900	9.713	-	9.713	9.713	9.713	803	9.7129	5.41%
1999-12-20	0	0.370	0.370	0.420	0.340	0.340	60,000	20,400	0.3400	9.215	9.215	10.46	8.468	8.468	2,409	8.4677	2.78%
1999-12-17	0	0.360	0.345	-	-	-	0	0	-	8.966	8.592	-	-	-	0	-	0.00%
1999-12-16	0	0.360	0.360	-	0.355	0.370	99,000	35,990	0.3635	8.966	8.966	-	8.841	9.215	3,975	9.0538	-2.70%
1999-12-15	0	0.370	0.365	-	0.350	0.370	208,000	75,620	0.3636	9.215	9.090	-	8.717	9.215	8,352	9.0544	8.82%
1999-12-14	0	0.340	0.340	0.380	0.340	0.360	12,000	4,280	0.3567	8.468	8.468	9.464	8.468	8.966	482	8.8828	-12.82%
1999-12-13	0	0.390	0.380	0.390	0.380	0.400	191,000	73,190	0.3832	9.713	9.464	9.713	9.464	9.962	7,669	9.5434	2.63%
1999-12-10	0	0.380	0.370	0.380	0.360	0.380	720,000	271,200	0.3767	9.464	9.215	9.464	8.966	9.464	28,910	9.3809	-2.56%
1999-12-09	0	0.390	0.390	0.400	0.390	0.390	10,000	3,900	0.3900	9.713	9.713	9.962	9.713	9.713	402	9.7129	0.00%
1999-12-08	0	0.390	0.390	0.420	0.390	0.400	154,000	61,060	0.3965	9.713	9.713	10.46	9.713	9.962	6,184	9.8747	-2.50%
1999-12-07	0	0.400	0.400	0.420	0.380	0.400	253,000	100,120	0.3957	9.962	9.962	10.46	9.464	9.962	10,159	9.8557	5.26%
1999-12-06	0	0.380	0.360	0.395	0.380	0.395	69,000	26,555	0.3849	9.464	8.966	9.837	9.464	9.837	2,771	9.5848	5.56%
1999-12-03	0	0.360	0.330	0.390	0.350	0.360	113,000	40,650	0.3597	8.966	8.219	9.713	8.717	8.966	4,537	8.9592	-1.37%
1999-12-02	0	0.365	0.360	0.380	0.365	0.365	150,000	54,750	0.3650	9.090	8.966	9.464	9.090	9.090	6,023	9.0903	5.80%
1999-12-01	0	0.345	0.345	0.380	-	-	0	0	-	8.592	8.592	9.464	-	-	0	-	2.99%
1999-11-30	0	0.335	0.335	-	0.330	0.335	181,000	59,980	0.3314	8.343	8.343	-	8.219	8.343	7,268	8.2530	1.52%
1999-11-29	0	0.330	0.330	-	0.330	0.330	89,996	29,669	0.3297	8.219	8.219	-	8.219	8.219	3,614	8.2104	-1.49%
1999-11-26	0	0.335	0.370	-	0.330	0.330	5,600	1,830	0.3268	8.343	9.215	-	8.219	8.219	225	8.1386	-6.94%
1999-11-25	0	0.360	-	0.360	-	-	0	0	-	8.966	-	8.966	-	-	0	-	-2.70%
1999-11-24	0	0.370	0.350	0.370	0.340	0.370	310,000	111,700	0.3603	9.215	8.717	9.215	8.468	9.215	12,447	8.9738	2.78%
1999-11-23	0	0.360	0.350	0.360	0.360	0.370	260,000	94,100	0.3619	8.966	8.717	8.966	8.966	9.215	10,440	9.0137	0.00%
1999-11-22	0	0.360	0.360	0.395	0.360	0.370	30,000	11,000	0.3667	8.966	8.966	9.837	8.966	9.215	1,205	9.1318	-4.00%
1999-11-19	0	0.375	0.365	-	0.365	0.375	449,000	166,785	0.3715	9.339	9.090	-	9.090	9.339	18,029	9.2512	0.00%
1999-11-18	0	0.375	0.375	0.380	0.375	0.380	40,000	15,100	0.3775	9.339	9.339	9.464	9.339	9.464	1,606	9.4016	-1.32%
1999-11-17	0	0.380	-	0.380	0.380	0.385	410,000	157,350	0.3838	9.464	-	9.464	9.464	9.588	16,463	9.5580	-3.80%
1999-11-16	0	0.395	0.395	0.415	0.390	0.405	204,000	80,630	0.3952	9.837	9.837	10.34	9.713	10.09	8,191	9.8436	-2.47%
1999-11-15	0	0.405	0.405	0.430	0.405	0.405	209,000	84,645	0.4050	10.09	10.09	10.71	10.09	10.09	8,392	10.087	0.00%
1999-11-12	0	0.405	0.405	0.430	0.375	0.390	157,000	60,605	0.3860	10.09	10.09	10.71	9.339	9.713	6,304	9.6138	0.00%
1999-11-11	0	0.405	0.405	0.420	0.405	0.405	10,000	4,050	0.4050	10.09	10.09	10.46	10.09	10.09	402	10.087	-5.81%
1999-11-10	0	0.430	0.405	0.430	0.400	0.430	69,000	28,610	0.4146	10.71	10.09	10.71	9.962	10.71	2,771	10.327	2.38%
1999-11-09	0	0.420	0.380	0.420	-	-	0	0	-	10.46	9.464	10.46	-	-	0	-	0.00%
1999-11-08	0	0.420	0.390	0.430	-	-	0	0	-	10.46	9.713	10.71	-	-	0	-	0.00%
1999-11-05	0	0.420	0.380	0.420	-	-	0	0	-	10.46	9.464	10.46	-	-	0	-	0.00%
1999-11-04	0	0.420	0.400	-	0.370	0.420	319,000	125,970	0.3949	10.46	9.962	-	9.215	10.46	12,809	9.8347	7.69%
1999-11-03	0	0.390	-	-	-	-	0	0	-	9.713	-	-	-	-	0	-	0.00%
1999-11-02	0	0.390	-	0.390	-	-	0	0	-	9.713	-	9.713	-	-	0	-	0.00%
1999-11-01	0	0.390	0.390	-	-	-	0	0	-	9.713	9.713	-	-	-	0	-	5.41%
1999-10-29	0	0.370	0.370	0.390	0.370	0.370	10,000	3,700	0.3700	9.215	9.215	9.713	9.215	9.215	402	9.2148	-2.63%
1999-10-28	0	0.380	0.370	-	0.380	0.390	267,000	102,200	0.3828	9.464	9.215	-	9.464	9.713	10,721	9.5329	-3.80%
1999-10-27	0	0.395	0.385	-	0.395	0.395	90,000	35,550	0.3950	9.837	9.588	-	9.837	9.837	3,614	9.8375	2.60%
1999-10-26	0	0.385	0.385	0.400	0.385	0.385	90,000	34,650	0.3850	9.588	9.588	9.962	9.588	9.588	3,614	9.5884	-1.28%
1999-10-25	0	0.390	0.390	0.410	0.390	0.410	230,000	90,600	0.3939	9.713	9.713	10.21	9.713	10.21	9,235	9.8104	0.00%
1999-10-22	0	0.390	0.390	-	0.390	0.390	104,000	40,560	0.3900	9.713	9.713	-	9.713	9.713	4,176	9.7129	0.00%
1999-10-21	0	0.390	0.390	0.420	0.385	0.385	12,000	4,620	0.3850	9.713	9.713	10.46	9.588	9.588	482	9.5884	-2.50%
1999-10-20	0	0.400	-	-	-	-	0	0	-	9.962	-	-	-	-	0	-	0.00%
1999-10-19	0	0.400	-	-	-	-	0	0	-	9.962	-	-	-	-	0	-	0.00%
1999-10-15	0	0.400	-	-	-	-	0	0	-	9.962	-	-	-	-	0	-	0.00%
1999-10-14	0	0.400	0.400	0.410	-	-	0	0	-	9.962	9.962	10.21	-	-	0	-	1.27%
1999-10-13	0	0.395	0.395	0.410	0.395	0.395	61,000	24,095	0.3950	9.837	9.837	10.21	9.837	9.837	2,449	9.8375	-3.66%
1999-10-12	0	0.410	0.410	0.430	0.410	0.410	176,000	72,160	0.4100	10.21	10.21	10.71	10.21	10.21	7,067	10.211	-4.65%
1999-10-11	0	0.430	0.430	0.440	0.420	0.440	348,000	149,240	0.4289	10.71	10.71	10.96	10.46	10.96	13,973	10.681	-2.27%
1999-10-08	0	0.440	0.440	-	0.410	0.420	138,000	57,860	0.4193	10.96	10.96	-	10.21	10.46	5,541	10.442	0.00%
1999-10-07	0	0.440	0.440	0.460	-	-	0	0	-	10.96	10.96	11.46	-	-	0	-	0.00%
1999-10-06	0	0.440	0.440	0.460	-	-	0	0	-	10.96	10.96	11.46	-	-	0	-	4.76%
1999-10-05	0	0.420	0.400	0.440	-	-	0	0	-	10.46	9.962	10.96	-	-	0	-	0.00%
1999-10-04	0	0.420	0.420	0.450	0.410	0.420	110,000	46,100	0.4191	10.46	10.46	11.21	10.21	10.46	4,417	10.437	-4.55%
1999-09-30	0	0.440	0.440	0.460	0.440	0.440	1,000	440	0.4400	10.96	10.96	11.46	10.96	10.96	40	10.958	0.00%
1999-09-29	0	0.440	0.440	-	0.440	0.440	190,000	83,600	0.4400	10.96	10.96	-	10.96	10.96	7,629	10.958	0.00%
1999-09-28	0	0.440	0.440	0.460	0.435	0.440	236,000	103,590	0.4389	10.96	10.96	11.46	10.83	10.96	9,476	10.932	-3.30%
1999-09-27	0	0.455	-	-	0.455	0.455	50,000	22,750	0.4550	11.33	-	-	11.33	11.33	2,008	11.332	-3.19%
1999-09-24	0	0.470	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
1999-09-23	0	0.470	-	0.470	0.440	0.470	230,000	102,920	0.4475	11.71	-	11.71	10.96	11.71	9,235	11.144	0.00%
1999-09-22	0	0.470	0.440	0.470	-	-	0	0	-	11.71	10.96	11.71	-	-	0	-	-4.08%
1999-09-21	0	0.490	0.450	0.490	0.460	0.490	221,000	103,390	0.4678	12.20	11.21	12.20	11.46	12.20	8,874	11.651	6.52%
1999-09-20	0	0.460	0.460	0.500	0.460	0.460	144,000	66,240	0.4600	11.46	11.46	12.45	11.46	11.46	5,782	11.456	-2.13%
1999-09-17	0	0.470	0.470	0.500	0.470	0.470	10,000	4,700	0.4700	11.71	11.71	12.45	11.71	11.71	402	11.705	-4.08%
1999-09-15	0	0.490	0.480	0.500	0.470	0.500	231,000	111,770	0.4839	12.20	11.95	12.45	11.71	12.45	9,275	12.050	2.08%
1999-09-14	0	0.480	0.470	0.480	0.480	0.500	270,000	130,900	0.4848	11.95	11.71	11.95	11.95	12.45	10,841	12.074	-4.00%
1999-09-13	0	0.500	0.500	0.540	0.500	0.540	611,000	323,600	0.5296	12.45	12.45	13.45	12.45	13.45	24,533	13.190	-1.96%
1999-09-10	0	0.510	0.510	0.520	0.460	0.510	1,398,000	678,540	0.4854	12.70	12.70	12.95	11.46	12.70	56,133	12.088	10.87%
1999-09-09	0	0.460	0.460	0.490	0.460	0.460	9,000	4,140	0.4600	11.46	11.46	12.20	11.46	11.46	361	11.456	0.00%
1999-09-08	0	0.460	0.460	0.480	0.460	0.460	34,000	15,640	0.4600	11.46	11.46	11.95	11.46	11.46	1,365	11.456	-4.17%
1999-09-07	0	0.480	-	0.480	0.460	0.480	100,000	47,520	0.4752	11.95	-	11.95	11.46	11.95	4,015	11.835	0.00%
1999-09-06	0	0.480	0.480	0.500	0.460	0.480	200,000	93,540	0.4677	11.95	11.95	12.45	11.46	11.95	8,031	11.648	4.35%
1999-09-03	0	0.460	0.460	-	0.440	0.460	144,000	65,940	0.4579	11.46	11.46	-	10.96	11.46	5,782	11.404	1.10%
1999-09-02	0	0.455	0.455	0.480	0.455	0.460	205,000	94,100	0.4590	11.33	11.33	11.95	11.33	11.46	8,231	11.432	-3.19%
1999-09-01	0	0.470	0.440	0.490	0.470	0.470	50,000	23,500	0.4700	11.71	10.96	12.20	11.71	11.71	2,008	11.705	0.00%
1999-08-31	0	0.470	0.470	0.490	0.470	0.490	90,000	43,400	0.4822	11.71	11.71	12.20	11.71	12.20	3,614	12.010	-6.00%
1999-08-30	0	0.500	0.490	0.500	0.500	0.500	80,000	40,000	0.5000	12.45	12.20	12.45	12.45	12.45	3,212	12.452	-3.85%
1999-08-27	0	0.520	-	0.520	-	-	0	0	-	12.95	-	12.95	-	-	0	-	0.00%
1999-08-26	0	0.520	-	0.520	0.500	0.540	590,000	305,760	0.5182	12.95	-	12.95	12.45	13.45	23,690	12.907	0.00%
1999-08-25	0	0.520	-	0.520	-	-	0	0	-	12.95	-	12.95	-	-	0	-	0.00%
1999-08-24	0	0.520	-	0.520	-	-	0	0	-	12.95	-	12.95	-	-	0	-	0.00%
1999-08-23	0	0.520	-	0.520	-	-	0	0	-	12.95	-	12.95	-	-	0	-	0.00%
1999-08-20	0	0.520	0.510	0.520	0.520	0.540	342,000	179,360	0.5244	12.95	12.70	12.95	12.95	13.45	13,732	13.061	4.00%
1999-08-19	0	0.500	0.500	0.540	0.500	0.500	70,000	35,000	0.5000	12.45	12.45	13.45	12.45	12.45	2,811	12.452	3.09%
1999-08-18	0	0.485	-	0.500	0.485	0.485	50,000	24,250	0.4850	12.08	-	12.45	12.08	12.08	2,008	12.079	4.30%
1999-08-17	0	0.465	0.420	0.465	-	-	0	0	-	11.58	10.46	11.58	-	-	0	-	0.00%
1999-08-16	0	0.465	0.460	0.500	-	-	0	0	-	11.58	11.46	12.45	-	-	0	-	0.00%
1999-08-13	0	0.465	0.465	-	0.410	0.470	410,000	180,500	0.4402	11.58	11.58	-	10.21	11.71	16,463	10.964	3.33%
1999-08-12	0	0.450	0.450	0.460	0.430	0.430	80,000	34,400	0.4300	11.21	11.21	11.46	10.71	10.71	3,212	10.709	7.14%
1999-08-11	0	0.420	0.415	0.430	0.420	0.430	312,000	132,140	0.4235	10.46	10.34	10.71	10.46	10.71	12,528	10.548	-8.70%
1999-08-10	0	0.460	0.415	0.460	0.400	0.460	320,000	134,350	0.4198	11.46	10.34	11.46	9.962	11.46	12,849	10.456	-4.17%
1999-08-09	0	0.480	0.460	0.480	0.480	0.480	100,000	48,000	0.4800	11.95	11.46	11.95	11.95	11.95	4,015	11.954	-4.00%
1999-08-06	0	0.500	0.480	0.500	0.500	0.500	270,000	135,000	0.5000	12.45	11.95	12.45	12.45	12.45	10,841	12.452	0.00%
1999-08-05	0	0.500	0.500	0.530	0.500	0.500	31,299	15,688	0.5012	12.45	12.45	13.20	12.45	12.45	1,257	12.483	-5.66%
1999-08-04	0	0.530	0.530	0.550	0.530	0.530	104,000	55,120	0.5300	13.20	13.20	13.70	13.20	13.20	4,176	13.200	-3.64%
1999-08-03	0	0.550	0.550	0.570	0.530	0.570	186,000	103,060	0.5541	13.70	13.70	14.20	13.20	14.20	7,468	13.800	-1.79%
1999-08-02	0	0.560	0.540	0.560	0.550	0.600	670,000	381,780	0.5698	13.95	13.45	13.95	13.70	14.94	26,902	14.191	7.69%
1999-07-30	0	0.520	0.520	0.550	0.520	0.520	30,000	15,600	0.5200	12.95	12.95	13.70	12.95	12.95	1,205	12.951	0.00%
1999-07-29	0	0.520	0.500	0.530	0.520	0.520	30,000	15,600	0.5200	12.95	12.45	13.20	12.95	12.95	1,205	12.951	0.00%
1999-07-28	0	0.520	0.520	0.540	0.520	0.540	326,000	172,170	0.5281	12.95	12.95	13.45	12.95	13.45	13,090	13.153	0.00%
1999-07-27	0	0.520	0.520	0.530	0.480	0.520	263,000	131,155	0.4987	12.95	12.95	13.20	11.95	12.95	10,560	12.420	4.00%
1999-07-26	0	0.500	0.500	0.520	0.500	0.520	142,000	72,600	0.5113	12.45	12.45	12.95	12.45	12.95	5,702	12.733	-7.41%
1999-07-23	0	0.540	0.500	0.550	0.540	0.540	200,000	108,000	0.5400	13.45	12.45	13.70	13.45	13.45	8,031	13.449	0.00%
1999-07-22	0	0.540	-	0.550	0.540	0.560	201,050	108,584	0.5401	13.45	-	13.70	13.45	13.95	8,073	13.451	-1.82%
1999-07-21	0	0.550	0.530	0.560	-	-	0	0	-	13.70	13.20	13.95	-	-	0	-	0.00%
1999-07-20	0	0.550	0.550	0.570	0.550	0.570	518,000	290,280	0.5604	13.70	13.70	14.20	13.70	14.20	20,799	13.956	-1.79%
1999-07-19	0	0.560	0.560	0.580	0.560	0.600	500,000	287,300	0.5746	13.95	13.95	14.44	13.95	14.94	20,076	14.310	-8.20%
1999-07-16	0	0.610	0.610	0.630	0.610	0.650	935,000	577,500	0.6176	15.19	15.19	15.69	15.19	16.19	37,543	15.382	-6.15%
1999-07-15	0	0.650	0.630	0.650	0.620	0.650	260,000	165,400	0.6362	16.19	15.69	16.19	15.44	16.19	10,440	15.843	4.84%
1999-07-14	0	0.620	0.620	0.630	0.600	0.650	1,008,000	632,880	0.6279	15.44	15.44	15.69	14.94	16.19	40,474	15.637	-4.62%
1999-07-13	0	0.650	0.650	0.660	0.640	0.660	480,000	312,200	0.6504	16.19	16.19	16.44	15.94	16.44	19,273	16.199	-2.99%
1999-07-12	0	0.670	0.660	0.670	0.660	0.690	3,568,600	2,420,592	0.6783	16.69	16.44	16.69	16.44	17.18	143,289	16.893	1.52%
1999-07-09	0	0.660	0.660	0.670	0.630	0.660	1,462,000	951,780	0.6510	16.44	16.44	16.69	15.69	16.44	58,703	16.213	1.54%
1999-07-08	0	0.650	0.640	0.650	0.640	0.690	2,056,000	1,375,580	0.6691	16.19	15.94	16.19	15.94	17.18	82,554	16.663	-4.41%
1999-07-07	0	0.680	0.680	0.690	0.650	0.700	4,872,000	3,309,740	0.6793	16.94	16.94	17.18	16.19	17.43	195,623	16.919	3.03%
1999-07-06	0	0.660	0.650	0.660	0.650	0.700	6,804,000	4,622,410	0.6794	16.44	16.19	16.44	16.19	17.43	273,198	16.920	-1.49%
1999-07-05	0	0.670	0.660	0.670	0.640	0.690	6,581,000	4,407,870	0.6698	16.69	16.44	16.69	15.94	17.18	264,244	16.681	3.08%
1999-07-02	0	0.650	0.640	0.650	0.640	0.680	3,407,000	2,248,710	0.6600	16.19	15.94	16.19	15.94	16.94	136,800	16.438	-2.99%
1999-06-30	0	0.670	0.650	0.670	0.650	0.690	5,256,000	3,550,410	0.6755	16.69	16.19	16.69	16.19	17.18	211,042	16.823	0.00%
1999-06-29	0	0.670	0.650	0.670	0.640	0.700	12,066,000	8,067,110	0.6686	16.69	16.19	16.69	15.94	17.43	484,481	16.651	3.08%
1999-06-28	0	0.650	0.640	0.650	0.590	0.660	6,149,250	3,797,353	0.6175	16.19	15.94	16.19	14.69	16.44	246,908	15.380	10.17%
1999-06-25	0	0.590	0.590	0.600	0.560	0.610	4,618,000	2,704,140	0.5856	14.69	14.69	14.94	13.95	15.19	185,425	14.583	0.00%
1999-06-24	0	0.590	0.580	0.590	0.570	0.640	15,755,000	9,722,910	0.6171	14.69	14.44	14.69	14.20	15.94	632,604	15.370	1.72%
1999-06-23	0	0.580	0.570	0.580	0.530	0.580	10,052,000	5,628,650	0.5600	14.44	14.20	14.44	13.20	14.44	403,614	13.946	11.54%
1999-06-22	0	0.520	0.520	0.530	0.500	0.530	1,389,000	718,900	0.5176	12.95	12.95	13.20	12.45	13.20	55,772	12.890	0.00%
1999-06-21	0	0.520	0.510	0.520	0.510	0.530	2,457,000	1,276,160	0.5194	12.95	12.70	12.95	12.70	13.20	98,655	12.936	1.96%
1999-06-17	0	0.510	0.500	0.510	0.500	0.520	1,460,000	742,300	0.5084	12.70	12.45	12.70	12.45	12.95	58,623	12.662	0.00%
1999-06-16	0	0.510	0.510	0.520	0.510	0.530	2,118,000	1,094,580	0.5168	12.70	12.70	12.95	12.70	13.20	85,043	12.871	-1.92%
1999-06-15	0	0.520	0.510	0.520	0.510	0.560	13,175,000	7,071,540	0.5367	12.95	12.70	12.95	12.70	13.95	529,011	13.367	-3.70%
1999-06-14	0	0.540	0.540	0.550	0.485	0.550	12,146,000	6,211,295	0.5114	13.45	13.45	13.70	12.08	13.70	487,694	12.736	12.50%
1999-06-11	0	0.480	0.475	0.485	0.460	0.485	1,011,000	484,335	0.4791	11.95	11.83	12.08	11.46	12.08	40,594	11.931	4.35%
1999-06-10	0	0.460	0.460	0.475	0.455	0.470	1,420,000	663,400	0.4672	11.46	11.46	11.83	11.33	11.71	57,017	11.635	1.10%
1999-06-09	0	0.455	0.455	0.470	0.455	0.460	242,000	111,160	0.4593	11.33	11.33	11.71	11.33	11.46	9,717	11.440	-2.15%
1999-06-08	0	0.465	0.460	0.470	0.455	0.490	585,000	270,000	0.4615	11.58	11.46	11.71	11.33	12.20	23,489	11.495	-1.06%
1999-06-07	0	0.470	0.460	0.485	-	-	0	0	-	11.71	11.46	12.08	-	-	0	-	0.00%
1999-06-04	0	0.470	0.465	0.475	0.470	0.490	1,140,000	550,900	0.4832	11.71	11.58	11.83	11.71	12.20	45,774	12.035	-2.08%
1999-06-03	0	0.480	0.470	0.490	0.455	0.480	1,013,000	472,860	0.4668	11.95	11.71	12.20	11.33	11.95	40,675	11.625	2.13%
1999-06-02	0	0.470	0.470	0.480	0.470	0.500	2,724,000	1,325,620	0.4866	11.71	11.71	11.95	11.71	12.45	109,376	12.120	-5.05%
1999-06-01	0	0.495	0.495	0.500	0.450	0.500	5,758,000	2,809,480	0.4879	12.33	12.33	12.45	11.21	12.45	231,199	12.152	10.00%
1999-05-31	0	0.450	0.450	0.460	0.450	0.470	1,430,000	662,605	0.4634	11.21	11.21	11.46	11.21	11.71	57,418	11.540	-2.17%
1999-05-28	0	0.460	0.440	0.460	0.415	0.460	1,494,000	656,605	0.4395	11.46	10.96	11.46	10.34	11.46	59,988	10.946	5.75%
1999-05-27	0	0.435	0.430	0.440	0.430	0.465	743,000	323,305	0.4351	10.83	10.71	10.96	10.71	11.58	29,833	10.837	-4.40%
1999-05-26	0	0.455	0.455	0.470	0.455	0.475	2,242,000	1,039,985	0.4639	11.33	11.33	11.71	11.33	11.83	90,022	11.553	-6.19%
1999-05-25	0	0.485	0.485	0.490	0.470	0.510	3,310,000	1,639,825	0.4954	12.08	12.08	12.20	11.71	12.70	132,905	12.338	-3.00%
1999-05-24	0	0.500	0.500	0.510	0.460	0.520	17,127,000	8,441,240	0.4929	12.45	12.45	12.70	11.46	12.95	687,694	12.275	12.36%
1999-05-21	0	0.445	0.435	0.445	0.410	0.480	9,951,000	4,503,345	0.4526	11.08	10.83	11.08	10.21	11.95	399,559	11.271	8.54%
1999-05-20	0	0.410	0.410	0.415	0.390	0.410	202,000	81,220	0.4021	10.21	10.21	10.34	9.713	10.21	8,111	10.014	1.23%
1999-05-19	0	0.405	0.405	0.410	0.390	0.410	735,000	295,645	0.4022	10.09	10.09	10.21	9.713	10.21	29,512	10.018	3.85%
1999-05-18	0	0.390	0.390	0.400	0.390	0.405	82,000	32,160	0.3922	9.713	9.713	9.962	9.713	10.09	3,293	9.7676	-3.70%
1999-05-17	0	0.405	0.395	0.405	0.390	0.410	143,000	57,035	0.3988	10.09	9.837	10.09	9.713	10.21	5,742	9.9333	-1.22%
1999-05-14	0	0.410	0.410	0.415	0.400	0.415	1,057,000	431,680	0.4084	10.21	10.21	10.34	9.962	10.34	42,441	10.171	1.23%
1999-05-13	0	0.405	0.400	0.405	0.405	0.415	601,000	243,905	0.4058	10.09	9.962	10.09	10.09	10.34	24,132	10.107	0.00%
1999-05-12	0	0.405	0.405	0.410	0.400	0.425	514,000	211,395	0.4113	10.09	10.09	10.21	9.962	10.58	20,638	10.243	-4.71%
1999-05-11	0	0.425	0.395	0.430	0.390	0.425	610,000	253,750	0.4160	10.58	9.837	10.71	9.713	10.58	24,493	10.360	6.25%
1999-05-10	0	0.400	0.390	0.400	0.395	0.410	1,754,000	707,350	0.4033	9.962	9.713	9.962	9.837	10.21	70,428	10.044	-2.44%
1999-05-07	0	0.410	0.400	0.410	0.390	0.420	1,818,000	749,300	0.4122	10.21	9.962	10.21	9.713	10.46	72,997	10.265	-2.38%
1999-05-06	0	0.420	0.420	0.425	0.410	0.440	1,725,000	733,995	0.4255	10.46	10.46	10.58	10.21	10.96	69,263	10.597	2.44%
1999-05-05	0	0.410	0.395	0.410	0.380	0.410	720,000	286,300	0.3976	10.21	9.837	10.21	9.464	10.21	28,910	9.9032	2.50%
1999-05-04	0	0.400	0.395	0.410	0.395	0.415	1,275,000	513,550	0.4028	9.962	9.837	10.21	9.837	10.34	51,195	10.031	0.00%
1999-05-03	0	0.400	0.395	0.400	0.390	0.405	598,000	238,960	0.3996	9.962	9.837	9.962	9.713	10.09	24,011	9.9520	2.56%
1999-04-30	0	0.390	0.390	0.395	0.375	0.400	1,006,000	395,270	0.3929	9.713	9.713	9.837	9.339	9.962	40,394	9.7855	0.00%
1999-04-29	0	0.390	0.390	0.400	0.365	0.400	1,044,000	405,210	0.3881	9.713	9.713	9.962	9.090	9.962	41,919	9.6664	-7.14%
1999-04-28	0	0.420	0.410	0.420	0.410	0.470	4,958,000	2,201,465	0.4440	10.46	10.21	10.46	10.21	11.71	199,077	11.058	-4.55%
1999-04-27	0	0.440	0.410	0.450	0.395	0.440	3,863,000	1,599,800	0.4141	10.96	10.21	11.21	9.837	10.96	155,110	10.314	15.79%
1999-04-26	0	0.380	0.380	0.395	0.380	0.420	577,000	230,550	0.3996	9.464	9.464	9.837	9.464	10.46	23,168	9.9512	-7.32%
1999-04-23	0	0.410	0.410	0.420	0.410	0.460	3,215,000	1,399,770	0.4354	10.21	10.21	10.46	10.21	11.46	129,091	10.843	-4.65%
1999-04-22	0	0.430	0.430	0.435	0.400	0.450	6,729,000	2,924,290	0.4346	10.71	10.71	10.83	9.962	11.21	270,187	10.823	13.16%
1999-04-21	0	0.380	0.375	0.390	0.365	0.390	2,931,000	1,114,305	0.3802	9.464	9.339	9.713	9.090	9.713	117,687	9.4684	8.57%
1999-04-20	0	0.350	0.345	0.360	0.315	0.370	690,000	241,875	0.3505	8.717	8.592	8.966	7.845	9.215	27,705	8.7303	2.94%
1999-04-19	0	0.340	0.325	0.340	0.335	0.360	1,002,000	345,080	0.3444	8.468	8.094	8.468	8.343	8.966	40,233	8.5771	1.49%
1999-04-16	0	0.335	0.335	0.340	0.320	0.335	476,000	155,320	0.3263	8.343	8.343	8.468	7.970	8.343	19,113	8.1266	0.00%
1999-04-15	0	0.335	0.320	0.335	0.300	0.335	1,058,000	333,410	0.3151	8.343	7.970	8.343	7.471	8.343	42,481	7.8484	4.69%
1999-04-14	0	0.320	0.320	0.330	0.305	0.320	202,000	63,590	0.3148	7.970	7.970	8.219	7.596	7.970	8,111	7.8401	3.23%
1999-04-13	0	0.310	-	0.330	0.310	0.310	20,000	6,100	0.3050	7.721	-	8.219	7.721	7.721	803	7.5960	-3.12%
1999-04-12	0	0.320	0.320	0.335	0.320	0.330	313,000	100,460	0.3210	7.970	7.970	8.343	7.970	8.219	12,568	7.9935	-3.03%
1999-04-09	0	0.330	0.330	0.340	0.320	0.330	178,000	58,090	0.3263	8.219	8.219	8.468	7.970	8.219	7,147	8.1277	3.13%
1999-04-08	0	0.320	0.320	0.330	0.315	0.330	506,000	161,080	0.3183	7.970	7.970	8.219	7.845	8.219	20,317	7.9283	0.00%
1999-04-07	0	0.320	0.320	0.330	0.320	0.330	576,000	187,220	0.3250	7.970	7.970	8.219	7.970	8.219	23,128	8.0950	10.34%
1999-04-01	0	0.290	0.285	-	-	-	0	0	-	7.222	7.098	-	-	-	0	-	0.00%
1999-03-31	0	0.290	0.290	0.330	-	-	0	0	-	7.222	7.222	8.219	-	-	0	-	1.75%
1999-03-30	0	0.285	0.285	-	0.280	0.285	119,000	33,885	0.2847	7.098	7.098	-	6.973	7.098	4,778	7.0916	0.00%
1999-03-29	0	0.285	0.285	0.320	0.280	0.305	132,000	39,410	0.2986	7.098	7.098	7.970	6.973	7.596	5,300	7.4356	-12.31%
1999-03-26	0	0.325	-	0.325	0.335	0.335	40,000	13,400	0.3350	8.094	-	8.094	8.343	8.343	1,606	8.3432	-4.41%
1999-03-25	0	0.340	0.330	0.340	0.320	0.340	605,000	205,600	0.3398	8.468	8.219	8.468	7.970	8.468	24,292	8.4636	6.25%
1999-03-24	0	0.320	0.315	0.330	0.320	0.340	700,000	235,000	0.3357	7.970	7.845	8.219	7.970	8.468	28,107	8.3610	-7.25%
1999-03-23	0	0.345	0.340	0.350	0.320	0.345	825,000	280,290	0.3397	8.592	8.468	8.717	7.970	8.592	33,126	8.4614	7.81%
1999-03-22	0	0.320	0.300	0.330	0.300	0.320	134,000	42,200	0.3149	7.970	7.471	8.219	7.471	7.970	5,380	7.8432	10.34%
1999-03-19	0	0.290	0.290	0.320	0.285	0.310	988,000	296,805	0.3004	7.222	7.222	7.970	7.098	7.721	39,671	7.4817	-3.33%
1999-03-18	0	0.300	-	0.300	0.300	0.310	140,000	43,000	0.3071	7.471	-	7.471	7.471	7.721	5,621	7.6494	-4.76%
1999-03-17	0	0.315	0.300	0.315	0.300	0.315	417,000	129,350	0.3102	7.845	7.471	7.845	7.471	7.845	16,744	7.7253	5.00%
1999-03-16	0	0.300	-	0.320	-	-	0	0	-	7.471	-	7.970	-	-	0	-	0.00%
1999-03-15	0	0.300	-	0.320	-	-	0	0	-	7.471	-	7.970	-	-	0	-	0.00%
1999-03-12	0	0.300	-	0.300	-	-	0	0	-	7.471	-	7.471	-	-	0	-	0.00%
1999-03-11	0	0.300	-	0.300	-	-	0	0	-	7.471	-	7.471	-	-	0	-	0.00%
1999-03-10	0	0.300	0.280	0.320	0.300	0.300	30,000	9,000	0.3000	7.471	6.973	7.970	7.471	7.471	1,205	7.4715	0.00%
1999-03-09	0	0.300	0.280	0.300	0.290	0.350	153,000	44,780	0.2927	7.471	6.973	7.471	7.222	8.717	6,143	7.2892	9.09%
1999-03-08	0	0.275	0.275	0.290	0.275	0.300	190,000	53,640	0.2823	6.849	6.849	7.222	6.849	7.471	7,629	7.0311	-1.79%
1999-03-05	0	0.280	0.280	0.300	0.265	0.280	53,000	14,795	0.2792	6.973	6.973	7.471	6.600	6.973	2,128	6.9523	0.00%
1999-03-04	0	0.280	-	0.280	-	-	0	0	-	6.973	-	6.973	-	-	0	-	-6.67%
1999-03-03	0	0.300	-	0.300	-	-	0	0	-	7.471	-	7.471	-	-	0	-	0.00%
1999-03-02	0	0.300	-	0.300	-	-	0	0	-	7.471	-	7.471	-	-	0	-	0.00%
1999-03-01	0	0.300	0.280	0.300	0.280	0.300	206,000	57,800	0.2806	7.471	6.973	7.471	6.973	7.471	8,271	6.9879	7.14%
1999-02-26	0	0.280	0.280	0.300	0.280	0.280	212,000	59,360	0.2800	6.973	6.973	7.471	6.973	6.973	8,512	6.9734	7.69%
1999-02-25	0	0.260	0.260	-	0.250	0.260	45,000	11,400	0.2533	6.475	6.475	-	6.226	6.475	1,807	6.3093	0.00%
1999-02-24	0	0.260	-	-	-	-	0	0	-	6.475	-	-	-	-	0	-	0.00%
1999-02-23	0	0.260	-	-	-	-	0	0	-	6.475	-	-	-	-	0	-	0.00%
1999-02-22	0	0.260	-	-	-	-	0	0	-	6.475	-	-	-	-	0	-	0.00%
1999-02-19	0	0.260	0.248	-	-	-	0	0	-	6.475	6.176	-	-	-	0	-	0.00%
1999-02-15	0	0.260	0.250	-	-	-	0	0	-	6.475	6.226	-	-	-	0	-	0.00%
1999-02-12	0	0.260	0.260	0.270	0.250	0.260	237,000	60,255	0.2542	6.475	6.475	6.724	6.226	6.475	9,516	6.3319	4.00%
1999-02-11	0	0.250	0.246	-	-	-	0	0	-	6.226	6.127	-	-	-	0	-	0.00%
1999-02-10	0	0.250	0.246	0.275	0.250	0.260	200,000	50,600	0.2530	6.226	6.127	6.849	6.226	6.475	8,031	6.3010	0.00%
1999-02-09	0	0.250	0.246	-	0.250	0.250	50,000	12,500	0.2500	6.226	6.127	-	6.226	6.226	2,008	6.2262	1.63%
1999-02-08	0	0.246	0.246	-	0.246	0.246	20,000	4,920	0.2460	6.127	6.127	-	6.127	6.127	803	6.1266	-1.60%
1999-02-05	0	0.250	0.250	-	0.250	0.250	110,000	27,500	0.2500	6.226	6.226	-	6.226	6.226	4,417	6.2262	-3.85%
1999-02-04	0	0.260	0.260	0.270	0.260	0.280	100,000	26,200	0.2620	6.475	6.475	6.724	6.475	6.973	4,015	6.5251	1.96%
1999-02-03	0	0.255	0.255	-	0.255	0.255	7,000	1,785	0.2550	6.351	6.351	-	6.351	6.351	281	6.3508	2.00%
1999-02-02	0	0.250	0.250	-	0.250	0.250	50,000	12,500	0.2500	6.226	6.226	-	6.226	6.226	2,008	6.2262	-10.71%
1999-02-01	0	0.280	0.250	-	0.280	0.280	260,000	72,800	0.2800	6.973	6.226	-	6.973	6.973	10,440	6.9734	0.00%
1999-01-29	0	0.280	0.280	-	0.270	0.270	80,000	21,600	0.2700	6.973	6.973	-	6.724	6.724	3,212	6.7243	3.70%
1999-01-28	0	0.270	0.270	0.290	0.270	0.270	50,000	13,500	0.2700	6.724	6.724	7.222	6.724	6.724	2,008	6.7243	0.00%
1999-01-27	0	0.270	0.270	0.340	-	-	0	0	-	6.724	6.724	8.468	-	-	0	-	8.00%
1999-01-26	0	0.250	0.250	-	0.250	0.250	30,000	7,500	0.2500	6.226	6.226	-	6.226	6.226	1,205	6.2262	-3.85%
1999-01-25	0	0.260	0.242	-	-	-	0	0	-	6.475	6.027	-	-	-	0	-	0.00%
1999-01-22	0	0.260	0.260	-	0.260	0.260	282,000	73,320	0.2600	6.475	6.475	-	6.475	6.475	11,323	6.4753	-8.77%
1999-01-21	0	0.285	0.285	0.300	0.265	0.285	450,000	123,250	0.2739	7.098	7.098	7.471	6.600	7.098	18,069	6.8212	3.64%
1999-01-20	0	0.275	0.275	-	0.275	0.295	694,000	196,890	0.2837	6.849	6.849	-	6.849	7.347	27,866	7.0656	-6.78%
1999-01-19	0	0.295	0.290	0.310	0.290	0.310	170,000	51,150	0.3009	7.347	7.222	7.721	7.222	7.721	6,826	7.4935	0.00%
1999-01-18	0	0.295	0.295	0.310	0.290	0.305	240,000	71,100	0.2963	7.347	7.347	7.721	7.222	7.596	9,637	7.3781	-3.28%
1999-01-15	0	0.305	0.305	0.350	0.300	0.320	497,000	151,135	0.3041	7.596	7.596	8.717	7.471	7.970	19,956	7.5735	-7.58%
1999-01-14	0	0.330	-	0.330	0.330	0.350	217,000	73,350	0.3380	8.219	-	8.219	8.219	8.717	8,713	8.4183	-5.71%
1999-01-13	0	0.350	-	0.350	-	-	0	0	-	8.717	-	8.717	-	-	0	-	-2.78%
1999-01-12	0	0.360	0.330	0.370	-	-	0	0	-	8.966	8.219	9.215	-	-	0	-	0.00%
1999-01-11	0	0.360	-	0.360	0.360	0.360	40,000	14,400	0.3600	8.966	-	8.966	8.966	8.966	1,606	8.9658	0.00%
1999-01-08	0	0.360	0.360	0.375	0.340	0.360	315,000	107,850	0.3424	8.966	8.966	9.339	8.468	8.966	12,648	8.5270	0.00%
1999-01-07	0	0.360	0.360	0.370	0.350	0.360	555,000	197,400	0.3557	8.966	8.966	9.215	8.717	8.966	22,285	8.8581	4.35%
1999-01-06	0	0.345	0.340	0.390	0.345	0.350	190,000	66,000	0.3474	8.592	8.468	9.713	8.592	8.717	7,629	8.6512	-6.76%
1999-01-05	0	0.370	0.350	0.370	-	-	0	0	-	9.215	8.717	9.215	-	-	0	-	-2.63%
1999-01-04	0	0.380	-	0.400	-	-	0	0	-	9.464	-	9.962	-	-	0	-	0.00%
1998-12-31	0	0.380	-	0.400	-	-	0	0	-	9.464	-	9.962	-	-	0	-	0.00%
1998-12-30	0	0.380	-	0.380	-	-	0	0	-	9.464	-	9.464	-	-	0	-	-2.56%
1998-12-29	0	0.390	-	0.390	-	-	0	0	-	9.713	-	9.713	-	-	0	-	0.00%
1998-12-28	0	0.390	0.355	0.400	-	-	0	0	-	9.713	8.841	9.962	-	-	0	-	0.00%
1998-12-24	0	0.390	0.390	0.400	0.390	0.390	50,000	19,500	0.3900	9.713	9.713	9.962	9.713	9.713	2,008	9.7129	1.30%
1998-12-23	0	0.385	-	0.390	-	-	0	0	-	9.588	-	9.713	-	-	0	-	0.00%
1998-12-22	0	0.385	0.360	0.410	0.385	0.385	80,000	30,800	0.3850	9.588	8.966	10.21	9.588	9.588	3,212	9.5884	-2.53%
1998-12-21	0	0.395	-	0.415	-	-	129	52	0.4031	9.837	-	10.34	-	-	5	10.039	0.00%
1998-12-18	0	0.395	-	0.410	-	-	0	0	-	9.837	-	10.21	-	-	0	-	0.00%
1998-12-17	0	0.395	0.360	-	0.360	0.395	425,000	161,950	0.3811	9.837	8.966	-	8.966	9.837	17,065	9.4903	5.33%
1998-12-16	0	0.375	0.375	-	0.375	0.375	20,000	7,500	0.3750	9.339	9.339	-	9.339	9.339	803	9.3394	-1.32%
1998-12-15	0	0.380	0.375	0.380	0.375	0.380	165,000	62,675	0.3798	9.464	9.339	9.464	9.339	9.464	6,625	9.4601	-8.43%
1998-12-14	0	0.415	-	0.420	-	-	0	0	-	10.34	-	10.46	-	-	0	-	0.00%
1998-12-11	0	0.415	-	0.415	-	-	0	0	-	10.34	-	10.34	-	-	0	-	-1.19%
1998-12-10	0	0.420	0.385	0.420	-	-	0	0	-	10.46	9.588	10.46	-	-	0	-	0.00%
1998-12-09	0	0.420	0.400	0.440	0.400	0.420	196,000	81,400	0.4153	10.46	9.962	10.96	9.962	10.46	7,870	10.343	0.00%
1998-12-08	0	0.420	-	0.420	-	-	0	0	-	10.46	-	10.46	-	-	0	-	-2.33%
1998-12-07	0	0.430	0.420	0.430	0.410	0.430	76,000	31,900	0.4197	10.71	10.46	10.71	10.21	10.71	3,052	10.454	13.16%
1998-12-04	0	0.380	0.380	0.450	0.380	0.380	120,000	45,600	0.3800	9.464	9.464	11.21	9.464	9.464	4,818	9.4639	-1.30%
1998-12-03	0	0.385	0.380	0.430	-	-	0	0	-	9.588	9.464	10.71	-	-	0	-	0.00%
1998-12-02	0	0.385	0.385	0.410	0.385	0.390	250,000	97,300	0.3892	9.588	9.588	10.21	9.588	9.713	10,038	9.6930	1.32%
1998-12-01	0	0.380	0.375	0.400	0.370	0.380	144,000	54,480	0.3783	9.464	9.339	9.962	9.215	9.464	5,782	9.4224	-5.00%
1998-11-30	0	0.400	0.400	0.440	0.400	0.400	32,000	12,800	0.4000	9.962	9.962	10.96	9.962	9.962	1,285	9.9620	-5.88%
1998-11-27	0	0.425	0.420	0.425	0.425	0.440	740,000	323,125	0.4367	10.58	10.46	10.58	10.58	10.96	29,713	10.875	-3.41%
1998-11-26	0	0.440	0.440	0.445	0.400	0.450	940,000	391,450	0.4164	10.96	10.96	11.08	9.962	11.21	37,743	10.371	-6.38%
1998-11-25	0	0.470	-	0.470	0.470	0.480	242,000	115,240	0.4762	11.71	-	11.71	11.71	11.95	9,717	11.860	-2.08%
1998-11-24	0	0.480	0.475	0.480	0.465	0.490	850,000	411,290	0.4839	11.95	11.83	11.95	11.58	12.20	34,130	12.051	4.35%
1998-11-23	0	0.460	-	0.460	0.450	0.460	259,000	116,710	0.4506	11.46	-	11.46	11.21	11.46	10,400	11.223	0.00%
1998-11-20	0	0.460	0.460	0.470	0.460	0.490	1,072,000	504,320	0.4704	11.46	11.46	11.71	11.46	12.20	43,044	11.716	-1.08%
1998-11-19	0	0.465	0.465	0.470	0.465	0.480	440,000	207,450	0.4715	11.58	11.58	11.71	11.58	11.95	17,667	11.742	-2.11%
1998-11-18	0	0.475	0.475	0.480	0.465	0.480	479,000	229,320	0.4787	11.83	11.83	11.95	11.58	11.95	19,233	11.923	1.06%
1998-11-17	0	0.470	0.460	0.480	0.460	0.470	354,000	165,140	0.4665	11.71	11.46	11.95	11.46	11.71	14,214	11.618	4.44%
1998-11-16	0	0.450	0.450	0.470	0.450	0.480	80,000	36,370	0.4546	11.21	11.21	11.71	11.21	11.95	3,212	11.322	0.00%
1998-11-13	0	0.450	0.450	0.490	0.450	0.510	280,000	127,600	0.4557	11.21	11.21	12.20	11.21	12.70	11,243	11.350	-4.26%
1998-11-12	0	0.470	0.470	0.480	0.470	0.510	2,123,000	1,029,035	0.4847	11.71	11.71	11.95	11.71	12.70	85,244	12.072	-2.08%
1998-11-11	0	0.480	0.470	0.490	0.465	0.490	1,118,000	527,810	0.4721	11.95	11.71	12.20	11.58	12.20	44,891	11.758	3.23%
1998-11-10	0	0.465	0.450	0.465	0.440	0.465	794,000	358,955	0.4521	11.58	11.21	11.58	10.96	11.58	31,881	11.259	4.49%
1998-11-09	0	0.445	0.445	0.450	0.440	0.470	861,000	393,580	0.4571	11.08	11.08	11.21	10.96	11.71	34,571	11.385	-5.32%
1998-11-06	0	0.470	0.460	0.480	0.460	0.500	1,029,000	499,630	0.4855	11.71	11.46	11.95	11.46	12.45	41,317	12.093	-2.08%
1998-11-05	0	0.480	0.470	0.495	0.470	0.570	7,726,000	4,066,825	0.5264	11.95	11.71	12.33	11.71	14.20	310,219	13.110	2.13%
1998-11-04	0	0.470	0.465	0.480	0.450	0.530	3,897,000	1,871,365	0.4802	11.71	11.58	11.95	11.21	13.20	156,475	11.960	4.44%
1998-11-03	0	0.450	0.450	0.460	0.405	0.460	2,506,000	1,105,475	0.4411	11.21	11.21	11.46	10.09	11.46	100,622	10.986	9.76%
1998-11-02	0	0.410	0.410	0.425	0.400	0.410	155,000	62,500	0.4032	10.21	10.21	10.58	9.962	10.21	6,224	10.042	3.80%
1998-10-30	0	0.395	0.395	0.400	0.375	0.395	173,000	68,025	0.3932	9.837	9.837	9.962	9.339	9.837	6,946	9.7928	6.76%
1998-10-29	0	0.370	0.370	0.380	0.360	0.370	65,000	23,880	0.3674	9.215	9.215	9.464	8.966	9.215	2,610	9.1497	-5.13%
1998-10-27	0	0.390	0.390	0.400	0.380	0.390	462,000	178,260	0.3858	9.713	9.713	9.962	9.464	9.713	18,551	9.6094	5.41%
1998-10-26	0	0.370	0.360	0.375	0.370	0.375	135,000	50,425	0.3735	9.215	8.966	9.339	9.215	9.339	5,421	9.3025	2.78%
1998-10-23	0	0.360	0.360	0.390	0.360	0.360	80,000	28,800	0.3600	8.966	8.966	9.713	8.966	8.966	3,212	8.9658	-8.86%
1998-10-22	0	0.395	-	0.395	0.405	0.405	100,000	40,500	0.4050	9.837	-	9.837	10.09	10.09	4,015	10.087	-3.66%
1998-10-21	0	0.410	0.365	0.410	0.410	0.430	160,000	67,700	0.4231	10.21	9.090	10.21	10.21	10.71	6,424	10.538	-2.38%
1998-10-20	0	0.420	-	0.425	0.410	0.440	1,480,000	626,850	0.4235	10.46	-	10.58	10.21	10.96	59,426	10.548	5.00%
1998-10-19	0	0.400	0.390	0.400	0.370	0.400	1,039,000	395,525	0.3807	9.962	9.713	9.962	9.215	9.962	41,719	9.4808	11.11%
1998-10-16	0	0.360	0.350	0.370	0.360	0.360	500,000	180,000	0.3600	8.966	8.717	9.215	8.966	8.966	20,076	8.9658	1.41%
1998-10-15	0	0.355	0.340	0.355	0.350	0.360	270,000	95,730	0.3546	8.841	8.468	8.841	8.717	8.966	10,841	8.8302	1.43%
1998-10-14	0	0.350	0.350	0.360	0.350	0.350	98,000	34,300	0.3500	8.717	8.717	8.966	8.717	8.717	3,935	8.7167	-2.78%
1998-10-13	0	0.360	0.350	0.360	0.320	0.360	200,000	67,770	0.3389	8.966	8.717	8.966	7.970	8.966	8,031	8.4391	-1.37%
1998-10-12	0	0.365	0.365	0.370	0.350	0.365	1,030,000	369,700	0.3589	9.090	9.090	9.215	8.717	9.090	41,357	8.9392	7.35%
1998-10-09	0	0.340	0.325	0.345	0.310	0.340	244,000	79,680	0.3266	8.468	8.094	8.592	7.721	8.468	9,797	8.1329	11.48%
1998-10-08	0	0.305	0.305	0.320	0.300	0.300	30,000	9,000	0.3000	7.596	7.596	7.970	7.471	7.471	1,205	7.4715	-8.96%
1998-10-07	0	0.335	0.305	0.335	0.300	0.340	126,000	39,000	0.3095	8.343	7.596	8.343	7.471	8.468	5,059	7.7087	11.67%
1998-10-05	0	0.300	0.285	0.325	-	-	30,000	9,000	0.3000	7.471	7.098	8.094	-	-	1,205	7.4715	0.00%
1998-09-30	0	0.300	0.300	0.320	0.300	0.320	150,000	46,000	0.3067	7.471	7.471	7.970	7.471	7.970	6,023	7.6375	0.00%
1998-09-29	0	0.300	0.290	0.310	0.300	0.320	377,000	116,325	0.3086	7.471	7.222	7.721	7.471	7.970	15,138	7.6845	-6.25%
1998-09-28	0	0.320	0.320	0.335	0.320	0.325	332,000	107,090	0.3226	7.970	7.970	8.343	7.970	8.094	13,331	8.0334	-5.88%
1998-09-25	0	0.340	0.320	0.340	0.340	0.345	280,000	95,700	0.3418	8.468	7.970	8.468	8.468	8.592	11,243	8.5122	-1.45%
1998-09-24	0	0.345	0.340	0.345	0.340	0.360	1,593,000	543,820	0.3414	8.592	8.468	8.592	8.468	8.966	63,963	8.5021	4.55%
1998-09-23	0	0.330	0.330	0.355	0.320	0.355	295,000	103,200	0.3498	8.219	8.219	8.841	7.970	8.841	11,845	8.7125	-2.94%
1998-09-22	0	0.340	0.340	0.350	0.340	0.370	50,000	17,840	0.3568	8.468	8.468	8.717	8.468	9.215	2,008	8.8861	-2.86%
1998-09-21	0	0.350	-	0.350	0.350	0.350	50,000	17,500	0.3500	8.717	-	8.717	8.717	8.717	2,008	8.7167	-9.09%
1998-09-18	0	0.385	0.370	0.385	0.385	0.385	110,000	41,850	0.3805	9.588	9.215	9.588	9.588	9.588	4,417	9.4752	-3.75%
1998-09-17	0	0.400	0.400	0.410	0.395	0.460	1,537,000	667,580	0.4343	9.962	9.962	10.21	9.837	11.46	61,715	10.817	-4.76%
1998-09-16	0	0.420	0.400	0.420	0.390	0.420	338,000	139,420	0.4125	10.46	9.962	10.46	9.713	10.46	13,572	10.273	7.69%
1998-09-15	0	0.390	0.380	0.390	0.390	0.400	780,000	306,750	0.3933	9.713	9.464	9.713	9.713	9.962	31,319	9.7944	5.41%
1998-09-14	0	0.370	0.370	0.380	0.360	0.370	240,000	88,500	0.3688	9.215	9.215	9.464	8.966	9.215	9,637	9.1837	-7.50%
1998-09-11	0	0.400	0.360	0.400	0.360	0.400	392,000	145,450	0.3710	9.962	8.966	9.962	8.966	9.962	15,740	9.2409	-2.44%
1998-09-10	0	0.410	0.390	0.420	0.370	0.440	661,000	274,525	0.4153	10.21	9.713	10.46	9.215	10.96	26,541	10.343	12.33%
1998-09-09	0	0.365	0.350	0.370	0.360	0.375	345,000	126,115	0.3656	9.090	8.717	9.215	8.966	9.339	13,853	9.1040	1.39%
1998-09-08	0	0.360	0.355	0.365	0.360	0.400	1,011,000	392,860	0.3886	8.966	8.841	9.090	8.966	9.962	40,594	9.6777	-2.70%
1998-09-07	0	0.370	0.370	0.380	0.360	0.380	659,000	245,940	0.3732	9.215	9.215	9.464	8.966	9.464	26,461	9.2946	2.78%
1998-09-04	0	0.360	0.330	0.360	0.280	0.360	905,000	296,745	0.3279	8.966	8.219	8.966	6.973	8.966	36,338	8.1662	24.14%
1998-09-03	0	0.290	0.285	0.305	0.290	0.290	200,000	58,000	0.2900	7.222	7.098	7.596	7.222	7.222	8,031	7.2224	1.75%
1998-09-02	0	0.285	0.260	0.295	0.285	0.285	200,000	57,000	0.2850	7.098	6.475	7.347	7.098	7.098	8,031	7.0979	-3.39%
1998-09-01	0	0.295	0.285	-	-	-	0	0	-	7.347	7.098	-	-	-	0	-	0.00%
1998-08-31	0	0.295	0.280	0.295	-	-	0	0	-	7.347	6.973	7.347	-	-	0	-	-1.67%
1998-08-28	0	0.300	0.300	0.310	0.290	0.310	713,000	212,220	0.2976	7.471	7.471	7.721	7.222	7.721	28,629	7.4128	0.00%
1998-08-27	0	0.300	0.280	0.300	0.300	0.300	39,000	11,700	0.3000	7.471	6.973	7.471	7.471	7.471	1,566	7.4715	5.26%
1998-08-26	0	0.285	0.285	0.300	0.280	0.290	27,000	7,765	0.2876	7.098	7.098	7.471	6.973	7.222	1,084	7.1625	1.79%
1998-08-25	0	0.280	0.280	0.315	0.280	0.300	66,000	19,720	0.2988	6.973	6.973	7.845	6.973	7.471	2,650	7.4413	-6.67%
1998-08-24	0	0.300	0.275	0.310	0.300	0.300	80,000	24,000	0.3000	7.471	6.849	7.721	7.471	7.471	3,212	7.4715	-6.25%
1998-08-21	0	0.320	0.290	0.320	0.300	0.320	91,000	27,320	0.3002	7.970	7.222	7.970	7.471	7.970	3,654	7.4770	0.00%
1998-08-20	0	0.320	0.320	0.360	0.320	0.340	316,000	102,620	0.3247	7.970	7.970	8.966	7.970	8.468	12,688	8.0878	6.67%
1998-08-19	0	0.300	0.300	-	0.300	0.300	74,000	22,200	0.3000	7.471	7.471	-	7.471	7.471	2,971	7.4715	0.00%
1998-08-18	0	0.300	0.290	0.330	0.290	0.330	100,000	30,600	0.3060	7.471	7.222	8.219	7.222	8.219	4,015	7.6209	-9.09%
1998-08-14	0	0.330	0.310	0.350	0.300	0.330	154,000	47,900	0.3110	8.219	7.721	8.717	7.471	8.219	6,184	7.7464	15.79%
1998-08-13	0	0.285	0.285	0.300	0.280	0.280	112,000	31,360	0.2800	7.098	7.098	7.471	6.973	6.973	4,497	6.9734	-5.00%
1998-08-12	0	0.300	0.300	0.310	0.300	0.310	91,000	27,700	0.3044	7.471	7.471	7.721	7.471	7.721	3,654	7.5810	0.00%
1998-08-11	0	0.300	0.295	0.310	0.300	0.310	136,000	41,300	0.3037	7.471	7.347	7.721	7.471	7.721	5,461	7.5631	0.00%
1998-08-10	0	0.300	0.300	0.320	0.300	0.300	4,000	1,200	0.3000	7.471	7.471	7.970	7.471	7.471	161	7.4715	-6.25%
1998-08-07	0	0.320	0.320	-	0.290	0.320	180,000	54,600	0.3033	7.970	7.970	-	7.222	7.970	7,227	7.5545	3.23%
1998-08-06	0	0.310	0.310	0.365	0.310	0.340	251,000	83,310	0.3319	7.721	7.721	9.090	7.721	8.468	10,078	8.2663	-11.43%
1998-08-05	0	0.350	0.330	0.370	0.350	0.370	100,000	35,400	0.3540	8.717	8.219	9.215	8.717	9.215	4,015	8.8164	-5.41%
1998-08-04	0	0.370	-	0.370	0.370	0.370	40,000	14,800	0.3700	9.215	-	9.215	9.215	9.215	1,606	9.2148	-1.33%
1998-08-03	0	0.375	-	0.375	-	-	0	0	-	9.339	-	9.339	-	-	0	-	0.00%
1998-07-31	0	0.375	0.340	0.380	-	-	0	0	-	9.339	8.468	9.464	-	-	0	-	0.00%
1998-07-30	0	0.375	0.335	0.375	0.340	0.375	490,000	171,160	0.3493	9.339	8.343	9.339	8.468	9.339	19,675	8.6995	11.94%
1998-07-29	0	0.335	0.325	0.335	0.325	0.335	330,000	107,550	0.3259	8.343	8.094	8.343	8.094	8.343	13,250	8.1168	3.08%
1998-07-28	0	0.325	0.305	0.330	0.320	0.325	1,184,000	382,580	0.3231	8.094	7.596	8.219	7.970	8.094	47,541	8.0474	3.17%
1998-07-27	0	0.315	0.315	0.350	0.315	0.360	532,000	184,080	0.3460	7.845	7.845	8.717	7.845	8.966	21,361	8.6175	-12.50%
1998-07-24	0	0.360	0.360	0.380	0.350	0.360	500,000	179,500	0.3590	8.966	8.966	9.464	8.717	8.966	20,076	8.9409	2.86%
1998-07-23	0	0.350	0.350	0.360	0.350	0.370	550,000	195,600	0.3556	8.717	8.717	8.966	8.717	9.215	22,084	8.8571	-6.67%
1998-07-22	0	0.375	0.370	0.380	0.370	0.380	115,000	43,275	0.3763	9.339	9.215	9.464	9.215	9.464	4,618	9.3719	-5.06%
1998-07-21	0	0.395	0.395	0.400	0.380	0.400	40,000	15,400	0.3850	9.837	9.837	9.962	9.464	9.962	1,606	9.5884	-1.25%
1998-07-20	0	0.400	0.380	0.400	0.400	0.400	200,000	80,000	0.4000	9.962	9.464	9.962	9.962	9.962	8,031	9.9620	0.00%
1998-07-17	0	0.400	0.395	0.400	0.400	0.410	267,000	106,860	0.4002	9.962	9.837	9.962	9.962	10.21	10,721	9.9676	-2.44%
1998-07-16	0	0.410	0.410	0.425	0.410	0.430	85,000	35,050	0.4124	10.21	10.21	10.58	10.21	10.71	3,413	10.270	0.00%
1998-07-15	0	0.410	0.410	0.420	0.410	0.420	365,000	150,900	0.4134	10.21	10.21	10.46	10.21	10.46	14,656	10.296	2.50%
1998-07-14	0	0.400	0.400	0.420	0.400	0.410	140,000	56,200	0.4014	9.962	9.962	10.46	9.962	10.21	5,621	9.9976	-4.76%
1998-07-13	0	0.420	0.410	0.425	0.400	0.420	230,000	94,000	0.4087	10.46	10.21	10.58	9.962	10.46	9,235	10.179	2.44%
1998-07-10	0	0.410	0.410	0.430	0.410	0.420	80,000	33,300	0.4163	10.21	10.21	10.71	10.21	10.46	3,212	10.367	2.50%
1998-07-09	0	0.400	0.400	0.440	0.400	0.450	390,000	164,450	0.4217	9.962	9.962	10.96	9.962	11.21	15,660	10.502	-2.44%
1998-07-08	0	0.410	0.410	0.430	0.400	0.410	201,000	81,970	0.4078	10.21	10.21	10.71	9.962	10.21	8,071	10.157	2.50%
1998-07-07	0	0.400	0.390	0.420	0.400	0.405	410,000	164,700	0.4017	9.962	9.713	10.46	9.962	10.09	16,463	10.005	-6.98%
1998-07-06	0	0.430	0.415	0.430	0.430	0.460	172,000	75,580	0.4394	10.71	10.34	10.71	10.71	11.46	6,906	10.944	-7.53%
1998-07-03	0	0.465	0.460	0.490	0.460	0.470	126,000	58,665	0.4656	11.58	11.46	12.20	11.46	11.71	5,059	11.596	-7.00%
1998-07-02	0	0.500	0.500	0.510	0.495	0.520	285,000	144,300	0.5063	12.45	12.45	12.70	12.33	12.95	11,443	12.610	2.04%
1998-06-30	0	0.490	0.450	0.500	0.490	0.500	150,000	74,000	0.4933	12.20	11.21	12.45	12.20	12.45	6,023	12.286	-3.92%
1998-06-29	0	0.510	0.510	0.530	0.510	0.550	215,000	112,050	0.5212	12.70	12.70	13.20	12.70	13.70	8,633	12.980	-3.77%
1998-06-26	0	0.530	0.530	0.540	0.520	0.530	196,000	102,820	0.5246	13.20	13.20	13.45	12.95	13.20	7,870	13.065	-3.64%
1998-06-25	0	0.550	0.530	0.550	0.530	0.550	356,000	192,160	0.5398	13.70	13.20	13.70	13.20	13.70	14,294	13.443	10.00%
1998-06-24	0	0.510	0.510	0.530	0.500	0.520	319,000	165,290	0.5182	12.45	12.45	12.94	12.21	12.70	13,065	12.651	-3.77%
1998-06-23	0	0.530	0.520	0.530	0.500	0.530	338,000	176,200	0.5213	12.94	12.70	12.94	12.21	12.94	13,843	12.728	6.00%
1998-06-22	0	0.500	0.500	0.530	0.500	0.600	956,000	532,020	0.5565	12.21	12.21	12.94	12.21	14.65	39,154	13.588	-9.09%
1998-06-19	0	0.550	0.550	0.580	0.470	0.570	810,000	433,700	0.5354	13.43	13.43	14.16	11.48	13.92	33,174	13.073	12.24%
1998-06-18	0	0.490	0.480	0.490	0.480	0.530	757,000	381,385	0.5038	11.96	11.72	11.96	11.72	12.94	31,003	12.301	11.36%
1998-06-17	0	0.440	0.425	0.445	0.400	0.440	386,000	161,345	0.4180	10.74	10.38	10.87	9.767	10.74	15,809	10.206	10.00%
1998-06-16	0	0.400	0.400	0.430	0.375	0.400	1,010,000	393,900	0.3900	9.767	9.767	10.50	9.156	9.767	41,365	9.5225	0.00%
1998-06-15	0	0.400	0.390	0.400	0.390	0.410	402,000	162,780	0.4049	9.767	9.522	9.767	9.522	10.01	16,464	9.8869	-4.76%
1998-06-12	0	0.420	0.420	0.450	0.420	0.460	248,000	108,630	0.4380	10.25	10.25	10.99	10.25	11.23	10,157	10.695	0.00%
1998-06-11	0	0.420	0.420	0.440	0.380	0.420	165,000	66,100	0.4006	10.25	10.25	10.74	9.278	10.25	6,758	9.7815	5.00%
1998-06-10	0	0.400	0.390	0.440	0.390	0.400	195,000	77,000	0.3949	9.767	9.522	10.74	9.522	9.767	7,986	9.6414	-4.76%
1998-06-09	0	0.420	0.420	0.450	0.400	0.450	20,000	8,750	0.4375	10.25	10.25	10.99	9.767	10.99	819	10.682	-14.29%
1998-06-08	0	0.490	0.490	0.530	0.490	0.490	406,000	198,940	0.4900	11.96	11.96	12.94	11.96	11.96	16,628	11.964	-2.00%
1998-06-05	0	0.500	0.490	0.500	0.490	0.510	69,000	34,740	0.5035	12.21	11.96	12.21	11.96	12.45	2,826	12.293	-1.96%
1998-06-04	0	0.510	0.500	0.520	0.510	0.530	180,000	93,800	0.5211	12.45	12.21	12.70	12.45	12.94	7,372	12.724	-3.77%
1998-06-03	0	0.530	0.490	0.530	0.500	0.530	325,000	169,550	0.5217	12.94	11.96	12.94	12.21	12.94	13,311	12.738	6.00%
1998-06-02	0	0.500	0.470	0.520	0.460	0.500	240,000	115,700	0.4821	12.21	11.48	12.70	11.23	12.21	9,829	11.771	0.00%
1998-06-01	0	0.500	0.490	0.520	0.490	0.510	130,000	64,900	0.4992	12.21	11.96	12.70	11.96	12.45	5,324	12.190	-5.66%
1998-05-29	0	0.530	0.530	0.560	0.530	0.530	275,000	145,750	0.5300	12.94	12.94	13.67	12.94	12.94	11,263	12.941	0.00%
1998-05-28	0	0.530	0.530	0.560	0.530	0.570	532,000	293,630	0.5519	12.94	12.94	13.67	12.94	13.92	21,788	13.476	-7.02%
1998-05-27	0	0.570	0.550	0.570	0.560	0.620	300,000	168,240	0.5608	13.92	13.43	13.92	13.67	15.14	12,287	13.693	-5.00%
1998-05-26	0	0.600	0.590	0.600	0.590	0.600	163,000	97,190	0.5963	14.65	14.41	14.65	14.41	14.65	6,676	14.559	-3.23%
1998-05-25	0	0.620	0.580	0.620	0.600	0.620	660,000	399,880	0.6059	15.14	14.16	15.14	14.65	15.14	27,031	14.794	-1.59%
1998-05-22	0	0.630	0.630	0.660	0.630	0.660	286,000	183,900	0.6430	15.38	15.38	16.11	15.38	16.11	11,713	15.700	-1.56%
1998-05-21	0	0.640	0.630	0.640	0.640	0.660	849,000	549,050	0.6467	15.63	15.38	15.63	15.63	16.11	34,771	15.790	-3.03%
1998-05-20	0	0.660	0.630	0.660	0.580	0.660	1,332,000	817,020	0.6134	16.11	15.38	16.11	14.16	16.11	54,553	14.977	6.45%
1998-05-19	0	0.620	0.610	0.620	0.560	0.620	502,000	290,260	0.5782	15.14	14.89	15.14	13.67	15.14	20,560	14.118	3.33%
1998-05-18	0	0.600	0.560	0.610	0.600	0.650	352,000	218,000	0.6193	14.65	13.67	14.89	14.65	15.87	14,416	15.122	-7.69%
1998-05-15	0	0.650	0.650	0.660	0.650	0.700	488,000	326,680	0.6694	15.87	15.87	16.11	15.87	17.09	19,986	16.345	-7.14%
1998-05-14	0	0.700	0.700	0.710	0.680	0.740	1,848,000	1,314,380	0.7112	17.09	17.09	17.34	16.60	18.07	75,686	17.366	2.94%
1998-05-13	0	0.680	0.680	0.690	0.680	0.730	1,697,000	1,200,210	0.7073	16.60	16.60	16.85	16.60	17.82	69,502	17.269	-5.56%
1998-05-12	0	0.720	0.710	0.730	0.710	0.760	3,357,000	2,475,470	0.7374	17.58	17.34	17.82	17.34	18.56	137,488	18.005	1.41%
1998-05-11	0	0.710	0.710	0.720	0.680	0.730	1,453,000	1,026,160	0.7062	17.34	17.34	17.58	16.60	17.82	59,509	17.244	0.00%
1998-05-08	0	0.710	0.700	0.710	0.680	0.710	1,043,000	721,940	0.6922	17.34	17.09	17.34	16.60	17.34	42,717	16.901	2.90%
1998-05-07	0	0.690	0.690	0.700	0.650	0.710	879,000	597,320	0.6795	16.85	16.85	17.09	15.87	17.34	36,000	16.592	1.47%
1998-05-06	0	0.680	0.670	0.700	0.670	0.710	1,255,000	867,400	0.6912	16.60	16.36	17.09	16.36	17.34	51,399	16.876	0.00%
1998-05-05	0	0.680	0.660	0.680	0.680	0.780	1,065,000	749,740	0.7040	16.60	16.11	16.60	16.60	19.04	43,618	17.189	-15.00%
1998-05-04	0	0.800	0.790	0.800	0.790	0.830	410,000	328,800	0.8020	19.53	19.29	19.53	19.29	20.27	16,792	19.581	-3.61%
1998-05-01	0	0.830	0.830	0.850	0.820	0.850	566,000	474,090	0.8376	20.27	20.27	20.75	20.02	20.75	23,181	20.452	1.22%
1998-04-30	0	0.820	0.820	0.830	0.810	0.830	556,000	455,510	0.8193	20.02	20.02	20.27	19.78	20.27	22,771	20.004	-2.38%
1998-04-29	0	0.840	0.840	0.850	0.830	0.850	2,127,000	1,799,980	0.8463	20.51	20.51	20.75	20.27	20.75	87,113	20.663	-2.33%
1998-04-28	0	0.860	0.850	0.870	0.810	0.870	1,140,000	947,350	0.8310	21.00	20.75	21.24	19.78	21.24	46,689	20.290	3.61%
1998-04-27	0	0.830	0.830	0.850	0.820	0.880	592,000	505,660	0.8542	20.27	20.27	20.75	20.02	21.49	24,246	20.856	-5.68%
1998-04-24	0	0.880	0.870	0.890	0.850	0.880	647,000	562,880	0.8700	21.49	21.24	21.73	20.75	21.49	26,498	21.242	4.76%
1998-04-23	0	0.840	0.840	0.860	0.810	0.880	613,000	528,300	0.8618	20.51	20.51	21.00	19.78	21.49	25,106	21.043	-4.55%
1998-04-22	0	0.880	0.880	0.890	0.850	0.900	1,260,000	1,107,700	0.8791	21.49	21.49	21.73	20.75	21.97	51,604	21.465	3.53%
1998-04-21	0	0.850	0.850	0.860	0.850	0.910	1,220,000	1,089,500	0.8930	20.75	20.75	21.00	20.75	22.22	49,966	21.805	-5.56%
1998-04-20	0	0.900	0.890	0.900	0.850	0.900	754,000	660,620	0.8762	21.97	21.73	21.97	20.75	21.97	30,881	21.393	5.88%
1998-04-17	0	0.850	0.850	0.870	0.830	0.840	80,000	67,070	0.8384	20.75	20.75	21.24	20.27	20.51	3,276	20.470	1.19%
1998-04-16	0	0.840	0.840	0.860	0.840	0.880	286,000	245,940	0.8599	20.51	20.51	21.00	20.51	21.49	11,713	20.997	-2.33%
1998-04-15	0	0.860	0.850	0.860	0.860	0.870	234,000	202,980	0.8674	21.00	20.75	21.00	21.00	21.24	9,584	21.180	-1.15%
1998-04-14	0	0.870	0.870	0.890	0.870	0.880	215,000	187,550	0.8723	21.24	21.24	21.73	21.24	21.49	8,805	21.299	-1.14%
1998-04-09	0	0.880	0.890	0.900	0.880	0.900	662,000	588,040	0.8883	21.49	21.73	21.97	21.49	21.97	27,113	21.689	2.33%
1998-04-08	0	0.860	0.850	0.860	0.850	0.880	133,000	114,970	0.8644	21.00	20.75	21.00	20.75	21.49	5,447	21.107	2.38%
1998-04-07	0	0.840	0.840	0.860	0.840	0.860	451,000	383,860	0.8511	20.51	20.51	21.00	20.51	21.00	18,471	20.782	-1.18%
1998-04-03	0	0.850	0.840	0.850	0.820	0.850	510,000	423,940	0.8313	20.75	20.51	20.75	20.02	20.75	20,887	20.296	2.41%
1998-04-02	0	0.830	0.830	0.850	0.810	0.870	1,709,000	1,419,950	0.8309	20.27	20.27	20.75	19.78	21.24	69,993	20.287	-4.60%
1998-04-01	0	0.870	0.870	0.890	0.860	0.910	1,464,000	1,294,140	0.8840	21.24	21.24	21.73	21.00	22.22	59,959	21.584	-3.33%
1998-03-31	0	0.900	0.900	0.910	0.900	0.930	1,856,000	1,702,880	0.9175	21.97	21.97	22.22	21.97	22.71	76,014	22.402	-1.10%
1998-03-30	0	0.910	0.900	0.910	0.890	0.980	2,371,000	2,172,360	0.9162	22.22	21.97	22.22	21.73	23.93	97,106	22.371	-4.21%
1998-03-27	0	0.950	0.950	0.960	0.940	1.010	3,932,000	3,854,240	0.9802	23.20	23.20	23.44	22.95	24.66	161,038	23.934	-5.00%
1998-03-26	0	1.000	1.000	1.010	0.990	1.070	18,635,000	19,095,350	1.0247	24.42	24.42	24.66	24.17	26.13	763,209	25.020	-3.85%
1998-03-25	0	1.040	1.040	1.050	0.900	1.050	22,735,000	21,965,360	0.9661	25.39	25.39	25.64	21.97	25.64	931,127	23.590	16.85%
1998-03-24	0	0.890	0.880	0.890	0.870	0.900	2,241,000	1,984,580	0.8856	21.73	21.49	21.73	21.24	21.97	91,782	21.623	1.14%
1998-03-23	0	0.880	0.880	0.890	0.880	0.910	2,590,000	2,317,990	0.8950	21.49	21.49	21.73	21.49	22.22	106,075	21.852	-1.12%
1998-03-20	0	0.890	0.880	0.890	0.860	0.940	7,066,000	6,294,440	0.8908	21.73	21.49	21.73	21.00	22.95	289,393	21.751	0.00%
1998-03-19	0	0.890	0.880	0.890	0.830	0.890	1,594,000	1,365,070	0.8564	21.73	21.49	21.73	20.27	21.73	65,283	20.910	7.23%
1998-03-18	0	0.830	0.830	0.850	0.830	0.850	435,000	368,150	0.8463	20.27	20.27	20.75	20.27	20.75	17,816	20.664	-2.35%
1998-03-17	0	0.850	0.850	0.860	0.840	0.880	718,000	620,600	0.8643	20.75	20.75	21.00	20.51	21.49	29,406	21.104	-1.16%
1998-03-16	0	0.860	0.850	0.870	0.840	0.880	1,680,000	1,461,430	0.8699	21.00	20.75	21.24	20.51	21.49	68,806	21.240	-1.15%
1998-03-13	0	0.870	0.860	0.870	0.850	0.880	876,000	755,460	0.8624	21.24	21.00	21.24	20.75	21.49	35,877	21.057	3.57%
1998-03-12	0	0.840	0.840	0.850	0.840	0.940	7,055,000	6,413,840	0.9091	20.51	20.51	20.75	20.51	22.95	288,942	22.198	-4.55%
1998-03-11	0	0.880	0.860	0.880	0.860	0.880	2,480,000	2,156,520	0.8696	21.49	21.00	21.49	21.00	21.49	101,570	21.232	3.53%
1998-03-10	0	0.850	0.850	0.860	0.830	0.890	1,685,000	1,450,030	0.8606	20.75	20.75	21.00	20.27	21.73	69,010	21.012	2.41%
1998-03-09	0	0.830	0.830	0.850	0.830	0.850	485,001	408,251	0.8418	20.27	20.27	20.75	20.27	20.75	19,864	20.553	0.00%
1998-03-06	0	0.830	0.830	0.840	0.790	0.840	3,026,000	2,470,700	0.8165	20.27	20.27	20.51	19.29	20.51	123,932	19.936	5.06%
1998-03-05	0	0.790	0.790	0.810	0.790	0.900	3,302,000	2,824,640	0.8554	19.29	19.29	19.78	19.29	21.97	135,236	20.887	-15.05%
1998-03-04	0	0.930	0.920	0.930	0.840	0.940	6,144,000	5,539,510	0.9016	22.71	22.46	22.71	20.51	22.95	251,632	22.014	8.14%
1998-03-03	0	0.860	0.850	0.860	0.830	0.880	2,700,000	2,294,030	0.8496	21.00	20.75	21.00	20.27	21.49	110,580	20.745	1.18%
1998-03-02	0	0.850	0.850	0.890	0.850	0.950	5,278,000	4,865,770	0.9219	20.75	20.75	21.73	20.75	23.20	216,164	22.510	-4.49%
1998-02-27	0	0.890	0.860	0.890	0.840	0.900	2,912,000	2,534,710	0.8704	21.73	21.00	21.73	20.51	21.97	119,263	21.253	5.95%
1998-02-26	0	0.840	0.840	0.850	0.840	0.870	1,107,000	942,950	0.8518	20.51	20.51	20.75	20.51	21.24	45,338	20.798	1.20%
1998-02-25	0	0.830	0.810	0.840	0.830	0.880	1,433,000	1,232,000	0.8597	20.27	19.78	20.51	20.27	21.49	58,689	20.992	-4.60%
1998-02-24	0	0.870	0.860	0.880	0.780	0.870	2,281,000	1,890,610	0.8289	21.24	21.00	21.49	19.04	21.24	93,420	20.238	14.47%
1998-02-23	0	0.760	0.760	0.770	0.760	0.800	754,000	582,470	0.7725	18.56	18.56	18.80	18.56	19.53	30,881	18.862	-2.56%
1998-02-20	0	0.780	0.770	0.780	0.770	0.780	369,000	285,410	0.7735	19.04	18.80	19.04	18.80	19.04	15,113	18.886	-1.27%
1998-02-19	0	0.790	0.760	0.800	0.750	0.820	716,000	567,020	0.7919	19.29	18.56	19.53	18.31	20.02	29,324	19.336	0.00%
1998-02-18	0	0.790	0.770	0.790	0.770	0.790	510,000	397,500	0.7794	19.29	18.80	19.29	18.80	19.29	20,887	19.031	2.60%
1998-02-17	0	0.770	0.710	0.770	0.770	0.800	473,000	368,560	0.7792	18.80	17.34	18.80	18.80	19.53	19,372	19.025	2.67%
1998-02-16	0	0.750	0.750	0.770	0.720	0.750	467,000	342,850	0.7342	18.31	18.31	18.80	17.58	18.31	19,126	17.926	-3.85%
1998-02-13	0	0.780	0.770	0.780	0.730	0.810	1,149,000	878,920	0.7649	19.04	18.80	19.04	17.82	19.78	47,058	18.677	-8.24%
1998-02-12	0	0.850	0.840	0.850	0.840	0.870	828,000	709,860	0.8573	20.75	20.51	20.75	20.51	21.24	33,911	20.933	-3.41%
1998-02-11	0	0.880	0.880	0.900	0.870	0.990	2,703,000	2,522,960	0.9334	21.49	21.49	21.97	21.24	24.17	110,703	22.790	-1.12%
1998-02-10	0	0.890	0.890	0.910	0.780	1.050	3,408,000	3,117,410	0.9147	21.73	21.73	22.22	19.04	25.64	139,577	22.335	-10.10%
1998-02-09	0	0.990	0.950	0.990	0.780	0.990	4,405,000	3,815,470	0.8662	24.17	23.20	24.17	19.04	24.17	180,410	21.149	33.78%
1998-02-06	0	0.740	0.740	0.750	0.680	0.760	3,506,000	2,582,780	0.7367	18.07	18.07	18.31	16.60	18.56	143,591	17.987	15.63%
1998-02-05	0	0.640	0.630	0.640	0.630	0.680	497,000	328,280	0.6605	15.63	15.38	15.63	15.38	16.60	20,355	16.128	-1.54%
1998-02-04	0	0.650	0.650	0.660	0.630	0.730	3,021,000	2,039,850	0.6752	15.87	15.87	16.11	15.38	17.82	123,727	16.487	8.33%
1998-02-03	0	0.600	0.600	0.620	0.520	0.690	2,964,000	1,815,830	0.6126	14.65	14.65	15.14	12.70	16.85	121,393	14.958	15.38%
1998-02-02	0	0.520	0.510	0.540	0.480	0.540	932,000	466,460	0.5005	12.70	12.45	13.18	11.72	13.18	38,171	12.220	10.64%
1998-01-27	0	0.470	0.465	0.470	0.450	0.475	230,000	106,935	0.4649	11.48	11.35	11.48	10.99	11.60	9,420	11.352	2.17%
1998-01-26	0	0.460	0.445	0.480	0.400	0.460	380,000	164,750	0.4336	11.23	10.87	11.72	9.767	11.23	15,563	10.586	15.00%
1998-01-23	0	0.400	0.400	-	0.375	0.400	440,000	174,675	0.3970	9.767	9.767	-	9.156	9.767	18,020	9.6931	0.00%
1998-01-22	0	0.400	0.380	0.420	0.380	0.410	537,000	216,570	0.4033	9.767	9.278	10.25	9.278	10.01	21,993	9.8471	-4.76%
1998-01-21	0	0.420	0.420	0.440	0.420	0.450	302,000	132,640	0.4392	10.25	10.25	10.74	10.25	10.99	12,369	10.724	-6.67%
1998-01-20	0	0.450	-	0.460	0.450	0.480	370,000	174,000	0.4703	10.99	-	11.23	10.99	11.72	15,154	11.482	-6.25%
1998-01-19	0	0.480	0.470	0.500	0.420	0.480	1,381,000	608,695	0.4408	11.72	11.48	12.21	10.25	11.72	56,560	10.762	14.29%
1998-01-16	0	0.420	0.405	0.420	0.400	0.500	1,663,000	695,040	0.4179	10.25	9.889	10.25	9.767	12.21	68,109	10.205	-10.64%
1998-01-15	0	0.470	0.450	0.470	0.450	0.500	436,000	200,750	0.4604	11.48	10.99	11.48	10.99	12.21	17,857	11.242	-17.54%
1998-01-14	0	0.570	0.560	0.580	0.550	0.630	2,604,000	1,535,310	0.5896	13.92	13.67	14.16	13.43	15.38	106,649	14.396	-5.00%
1998-01-13	0	0.600	0.530	0.600	0.500	0.630	2,402,000	1,297,830	0.5403	14.65	12.94	14.65	12.21	15.38	98,375	13.193	1.69%
1998-01-12	0	0.590	0.510	0.590	0.530	0.620	620,000	341,600	0.5510	14.41	12.45	14.41	12.94	15.14	25,393	13.453	-13.24%
1998-01-09	0	0.680	0.650	0.680	0.620	0.680	544,000	358,340	0.6587	16.60	15.87	16.60	15.14	16.60	22,280	16.084	0.00%
1998-01-08	0	0.680	0.680	0.710	0.620	0.710	2,286,000	1,560,750	0.6827	16.60	16.60	17.34	15.14	17.34	93,625	16.670	-2.86%
1998-01-07	0	0.700	0.700	0.730	0.700	0.830	258,000	197,900	0.7671	17.09	17.09	17.82	17.09	20.27	10,567	18.729	-15.66%
1998-01-06	0	0.830	0.820	-	0.800	0.830	487,000	397,800	0.8168	20.27	20.02	-	19.53	20.27	19,945	19.944	-1.19%
1998-01-05	0	0.840	0.820	0.840	0.840	0.860	160,000	136,800	0.8550	20.51	20.02	20.51	20.51	21.00	6,553	20.876	-4.55%
1998-01-02	0	0.880	0.880	0.930	0.880	0.900	68,000	60,140	0.8844	21.49	21.49	22.71	21.49	21.97	2,785	21.594	-3.30%
1997-12-31	0	0.910	0.910	0.950	0.900	0.960	89,000	84,070	0.9446	22.22	22.22	23.20	21.97	23.44	3,645	23.064	-2.15%
1997-12-30	0	0.930	0.900	0.940	0.860	0.930	550,000	488,000	0.8873	22.71	21.97	22.95	21.00	22.71	22,526	21.664	3.33%
1997-12-29	0	0.900	0.900	0.910	0.900	0.920	128,000	115,460	0.9020	21.97	21.97	22.22	21.97	22.46	5,242	22.025	0.00%
1997-12-24	0	0.900	0.920	0.980	0.900	0.920	264,000	240,260	0.9101	21.97	22.46	23.93	21.97	22.46	10,812	22.221	-9.09%
1997-12-23	0	0.990	0.940	0.990	0.910	0.990	176,000	166,390	0.9454	24.17	22.95	24.17	22.22	24.17	7,208	23.083	0.00%
1997-12-22	0	0.990	-	0.990	0.990	0.990	10,000	9,900	0.9900	24.17	-	24.17	24.17	24.17	410	24.172	0.00%
1997-12-19	0	0.990	0.990	1.000	0.980	1.000	392,000	389,670	0.9941	24.17	24.17	24.42	23.93	24.42	16,055	24.272	-3.88%
1997-12-18	0	1.030	1.010	1.030	1.000	1.060	136,000	140,580	1.0337	25.15	24.66	25.15	24.42	25.88	5,570	25.239	0.98%
1997-12-17	0	1.020	1.020	1.030	1.010	1.050	277,000	283,890	1.0249	24.90	24.90	25.15	24.66	25.64	11,345	25.024	-2.86%
1997-12-16	0	1.050	1.050	1.100	1.050	1.100	126,000	133,400	1.0587	25.64	25.64	26.86	25.64	26.86	5,160	25.851	-4.55%
1997-12-15	0	1.100	1.070	1.100	1.070	1.120	335,000	365,600	1.0913	26.86	26.13	26.86	26.13	27.35	13,720	26.647	0.92%
1997-12-12	0	1.090	1.090	1.120	1.080	1.120	524,000	578,050	1.1031	26.61	26.61	27.35	26.37	27.35	21,461	26.935	0.93%
1997-12-11	0	1.080	1.070	1.090	1.060	1.100	526,000	567,440	1.0788	26.37	26.13	26.61	25.88	26.86	21,543	26.340	-5.26%
1997-12-10	0	1.140	1.100	1.140	1.100	1.200	2,507,000	2,892,430	1.1537	27.83	26.86	27.83	26.86	29.30	102,676	28.171	0.88%
1997-12-09	0	1.130	1.130	1.150	1.120	1.180	1,121,000	1,278,510	1.1405	27.59	27.59	28.08	27.35	28.81	45,911	27.847	-2.59%
1997-12-08	0	1.160	1.160	1.170	1.160	1.230	2,300,000	2,748,020	1.1948	28.32	28.32	28.57	28.32	30.03	94,198	29.173	0.87%
1997-12-05	0	1.150	1.140	1.150	1.100	1.220	1,838,000	2,145,400	1.1672	28.08	27.83	28.08	26.86	29.79	75,276	28.500	2.68%
1997-12-04	0	1.120	1.120	1.140	1.100	1.140	1,414,000	1,579,740	1.1172	27.35	27.35	27.83	26.86	27.83	57,911	27.279	0.90%
1997-12-03	0	1.110	1.090	1.110	1.090	1.150	781,000	870,490	1.1146	27.10	26.61	27.10	26.61	28.08	31,986	27.214	0.91%
1997-12-02	0	1.100	1.090	1.100	1.000	1.100	522,000	550,300	1.0542	26.86	26.61	26.86	24.42	26.86	21,379	25.740	6.80%
1997-12-01	0	1.030	1.000	1.030	0.980	1.060	1,322,000	1,375,930	1.0408	25.15	24.42	25.15	23.93	25.88	54,143	25.413	0.98%
1997-11-28	0	1.020	1.010	1.020	1.020	1.060	1,066,000	1,108,100	1.0395	24.90	24.66	24.90	24.90	25.88	43,659	25.381	-5.56%
1997-11-27	0	1.080	1.070	1.130	1.030	1.160	569,000	618,870	1.0876	26.37	26.13	27.59	25.15	28.32	23,304	26.557	-6.09%
1997-11-26	0	1.150	1.100	1.150	1.090	1.180	1,456,000	1,643,450	1.1287	28.08	26.86	28.08	26.61	28.81	59,631	27.560	4.55%
1997-11-25	0	1.100	1.100	1.120	1.090	1.190	1,563,000	1,777,110	1.1370	26.86	26.86	27.35	26.61	29.06	64,014	27.761	-2.65%
1997-11-24	0	1.130	1.130	1.140	1.130	1.170	508,000	579,910	1.1416	27.59	27.59	27.83	27.59	28.57	20,805	27.873	-0.88%
1997-11-21	0	1.140	1.120	1.150	1.140	1.170	2,150,000	2,474,740	1.1510	27.83	27.35	28.08	27.83	28.57	88,055	28.105	0.00%
1997-11-20	0	1.140	1.140	1.160	1.140	1.240	1,513,000	1,783,040	1.1785	27.83	27.83	28.32	27.83	30.28	61,966	28.775	-7.32%
1997-11-19	0	1.230	1.230	1.250	1.140	1.280	1,194,000	1,438,130	1.2045	30.03	30.03	30.52	27.83	31.25	48,901	29.409	0.82%
1997-11-18	0	1.220	1.160	1.220	1.220	1.350	2,211,000	2,803,790	1.2681	29.79	28.32	29.79	29.79	32.96	90,553	30.963	-7.58%
1997-11-17	0	1.320	1.290	1.330	1.170	1.320	2,211,000	2,712,140	1.2267	32.23	31.50	32.47	28.57	32.23	90,553	29.951	17.86%
1997-11-14	0	1.120	1.120	1.130	1.090	1.140	816,000	909,930	1.1151	27.35	27.35	27.59	26.61	27.83	33,420	27.227	6.67%
1997-11-13	0	1.050	1.050	1.110	1.020	1.180	1,226,500	1,305,300	1.0642	25.64	25.64	27.10	24.90	28.81	50,232	25.985	0.00%
1997-11-12	0	1.050	1.030	1.060	1.020	1.080	990,000	1,033,400	1.0438	25.64	25.15	25.88	24.90	26.37	40,546	25.487	-9.48%
1997-11-11	0	1.160	1.140	1.160	1.070	1.180	882,000	993,020	1.1259	28.32	27.83	28.32	26.13	28.81	36,123	27.490	0.00%
1997-11-10	0	1.160	1.150	1.170	1.130	1.200	1,556,000	1,793,070	1.1524	28.32	28.08	28.57	27.59	29.30	63,727	28.137	-4.13%
1997-11-07	0	1.210	1.180	1.220	1.150	1.210	1,090,000	1,275,040	1.1698	29.54	28.81	29.79	28.08	29.54	44,642	28.562	-5.47%
1997-11-06	0	1.280	1.280	1.300	1.270	1.400	1,651,000	2,228,750	1.3499	31.25	31.25	31.74	31.01	34.18	67,618	32.961	-3.76%
1997-11-05	0	1.330	1.310	1.330	1.270	1.360	1,557,000	2,041,700	1.3113	32.47	31.99	32.47	31.01	33.21	63,768	32.018	2.31%
1997-11-04	0	1.300	1.280	1.330	1.300	1.530	3,939,000	5,691,350	1.4449	31.74	31.25	32.47	31.74	37.36	161,324	35.279	-5.80%
1997-11-03	0	1.380	1.380	1.400	1.260	1.480	5,479,000	7,619,380	1.3907	33.69	33.69	34.18	30.76	36.14	224,396	33.955	15.00%
1997-10-31	0	1.200	1.180	1.210	1.070	1.260	3,482,000	4,120,540	1.1834	29.30	28.81	29.54	26.13	30.76	142,608	28.894	12.15%
1997-10-30	0	1.070	1.050	1.070	1.000	1.110	1,217,000	1,287,950	1.0583	26.13	25.64	26.13	24.42	27.10	49,843	25.840	1.90%
1997-10-29	0	1.050	1.020	1.050	1.000	1.070	2,878,000	2,977,680	1.0346	25.64	24.90	25.64	24.42	26.13	117,870	25.262	15.38%
1997-10-28	0	0.910	0.910	0.940	0.880	1.080	3,350,000	3,054,190	0.9117	22.22	22.22	22.95	21.49	26.37	137,201	22.261	-18.75%
1997-10-27	0	1.120	1.120	1.150	1.120	1.240	1,903,000	2,243,740	1.1791	27.35	27.35	28.08	27.35	30.28	77,939	28.789	-5.08%
1997-10-24	0	1.180	1.160	1.180	1.010	1.200	4,932,000	5,547,170	1.1247	28.81	28.32	28.81	24.66	29.30	201,993	27.462	11.32%
1997-10-23	0	1.060	1.060	1.130	1.000	1.450	3,060,000	3,226,330	1.0544	25.88	25.88	27.59	24.42	35.40	125,324	25.744	-28.38%
1997-10-22	0	1.480	-	1.480	1.480	1.580	586,000	883,130	1.5070	36.14	-	36.14	36.14	38.58	24,000	36.797	-6.33%
1997-10-21	0	1.580	1.580	1.600	1.540	1.700	1,857,000	2,937,080	1.5816	38.58	38.58	39.07	37.60	41.51	76,055	38.618	-7.06%
1997-10-20	0	1.700	1.640	1.700	1.640	1.790	1,261,000	2,112,920	1.6756	41.51	40.04	41.51	40.04	43.71	51,645	40.912	-3.95%
1997-10-17	0	1.770	1.720	1.770	1.480	1.770	1,898,000	3,141,670	1.6553	43.22	42.00	43.22	36.14	43.22	77,734	40.416	16.45%
1997-10-16	0	1.520	1.500	1.530	1.460	1.620	3,435,000	5,180,410	1.5081	37.11	36.62	37.36	35.65	39.55	140,683	36.823	2.70%
1997-10-15	0	1.480	1.440	1.480	1.300	1.750	1,571,000	2,362,070	1.5035	36.14	35.16	36.14	31.74	42.73	64,341	36.712	-17.32%
1997-10-14	0	1.790	-	1.800	1.740	1.810	2,015,000	3,599,140	1.7862	43.71	-	43.95	42.48	44.19	82,526	43.612	1.13%
1997-10-13	0	1.780	1.780	1.800	1.780	1.860	1,608,000	2,918,450	1.8150	43.22	43.22	43.70	43.22	45.16	66,229	44.066	-5.82%
1997-10-09	0	1.890	1.890	1.900	1.860	2.000	1,480,000	2,822,280	1.9069	45.89	45.89	46.13	45.16	48.56	60,957	46.300	-7.80%
1997-10-08	0	2.050	1.990	2.050	2.000	2.150	1,808,000	3,703,450	2.0484	49.77	48.32	49.77	48.56	52.20	74,466	49.733	-3.53%
1997-10-07	0	2.125	2.125	2.150	2.100	2.175	1,476,000	3,146,900	2.1320	51.59	51.59	52.20	50.99	52.81	60,792	51.765	-2.30%
1997-10-06	0	2.175	2.075	2.175	2.100	2.225	850,000	1,822,500	2.1441	52.81	50.38	52.81	50.99	54.02	35,009	52.058	-1.14%
1997-10-03	0	2.200	2.175	2.200	2.175	2.200	2,268,000	4,950,100	2.1826	53.41	52.81	53.41	52.81	53.41	93,412	52.992	1.15%
1997-09-30	0	2.175	2.175	2.250	2.150	2.275	2,083,000	4,624,675	2.2202	52.81	52.81	54.63	52.20	55.24	85,793	53.905	-1.14%
1997-09-29	0	2.200	2.175	2.250	2.175	2.400	1,860,000	4,278,575	2.3003	53.41	52.81	54.63	52.81	58.27	76,608	55.850	-6.38%
1997-09-26	0	2.350	2.325	2.400	2.325	2.500	1,791,000	4,285,200	2.3926	57.06	56.45	58.27	56.45	60.70	73,766	58.092	-6.00%
1997-09-25	0	2.500	2.450	2.600	2.225	2.550	3,424,000	8,118,675	2.3711	60.70	59.48	63.13	54.02	61.91	141,024	57.569	9.89%
1997-09-24	0	2.275	2.150	2.350	2.100	2.350	1,907,000	4,334,950	2.2732	55.24	52.20	57.06	50.99	57.06	78,544	55.192	-1.09%
1997-09-23	0	2.300	2.200	2.375	2.200	2.400	1,747,000	4,053,525	2.3203	55.84	53.41	57.66	53.41	58.27	71,954	56.335	-3.16%
1997-09-22	0	2.375	2.375	2.400	2.375	2.550	3,684,000	8,953,500	2.4304	57.66	57.66	58.27	57.66	61.91	151,733	59.008	-5.94%
1997-09-19	0	2.525	2.525	2.575	2.500	2.700	3,168,000	8,189,900	2.5852	61.31	61.31	62.52	60.70	65.55	130,481	62.767	-6.48%
1997-09-18	0	2.700	2.650	2.700	2.600	2.850	4,000,000	10,656,975	2.6642	65.55	64.34	65.55	63.13	69.20	164,748	64.686	-3.57%
1997-09-16	0	2.800	2.775	2.825	2.750	3.050	8,335,000	23,904,750	2.8680	67.98	67.38	68.59	66.77	74.05	343,294	69.633	-6.67%
1997-09-15	0	3.000	3.025	3.050	2.675	3.050	22,099,000	64,216,650	2.9059	72.84	73.45	74.05	64.95	74.05	910,192	70.553	10.09%
1997-09-12	0	2.725	2.700	2.750	2.600	2.825	3,353,000	9,042,050	2.6967	66.16	65.55	66.77	63.13	68.59	138,100	65.475	3.81%
1997-09-11	0	2.625	2.600	2.650	2.475	2.625	2,144,000	5,436,300	2.5356	63.73	63.13	64.34	60.09	63.73	88,305	61.563	0.96%
1997-09-10	0	2.600	2.525	2.600	2.500	2.850	3,991,000	10,938,475	2.7408	63.13	61.31	63.13	60.70	69.20	164,377	66.545	-5.45%
1997-09-09	0	2.750	2.725	2.750	2.650	2.825	5,902,000	16,204,475	2.7456	66.77	66.16	66.77	64.34	68.59	243,086	66.662	5.77%
1997-09-08	0	2.600	2.550	2.625	2.450	2.600	2,632,000	6,675,375	2.5362	63.13	61.91	63.73	59.48	63.13	108,404	61.579	4.00%
1997-09-05	0	2.500	2.450	2.500	2.275	2.625	3,298,000	8,114,625	2.4605	60.70	59.48	60.70	55.24	63.73	135,835	59.739	-0.99%
1997-09-04	0	2.525	2.500	2.525	2.400	2.850	7,931,000	20,625,300	2.6006	61.31	60.70	61.31	58.27	69.20	326,654	63.141	1.00%
1997-09-03	0	2.500	2.450	2.500	2.300	2.550	6,964,000	16,899,675	2.4267	60.70	59.48	60.70	55.84	61.91	286,827	58.919	19.05%
1997-09-02	0	2.100	2.050	2.100	1.890	2.500	6,452,000	13,670,610	2.1188	50.99	49.77	50.99	45.89	60.70	265,739	51.444	-10.64%
1997-09-01	0	2.350	2.400	2.500	2.350	3.000	5,519,000	15,706,775	2.8459	57.06	58.27	60.70	57.06	72.84	227,311	69.098	-16.07%
1997-08-29	0	2.800	2.700	2.800	2.800	3.100	8,174,000	23,941,200	2.9289	67.98	65.55	67.98	67.98	75.27	336,663	71.113	-6.67%
1997-08-28	0	3.000	3.100	3.125	3.000	3.550	20,360,000	69,359,425	3.4067	72.84	75.27	75.87	72.84	86.19	838,568	82.712	-12.41%
1997-08-27	0	3.425	3.400	3.425	2.850	3.650	53,288,000	177,571,850	3.3323	83.16	82.55	83.16	69.20	88.62	2,194,775	80.907	3.79%
1997-08-26	1	3.300	-	-	-	-	0	0	-	80.12	-	-	-	-	0	-	0.00%
1997-08-25	1	3.300	-	-	-	-	0	0	-	80.12	-	-	-	-	0	-	0.00%
1997-08-22	1	3.300	-	-	-	-	0	0	-	80.12	-	-	-	-	0	-	0.00%
1997-08-21	1	3.300	-	-	-	-	0	0	-	80.12	-	-	-	-	0	-	0.00%
1997-08-20	1	3.300	-	-	-	-	0	0	-	80.12	-	-	-	-	0	-	0.00%
1997-08-19	1	3.300	-	-	-	-	0	0	-	80.12	-	-	-	-	0	-	0.00%
1997-08-15	1	3.300	-	-	-	-	0	0	-	80.12	-	-	-	-	0	-	0.00%
1997-08-14	1	3.300	3.300	3.325	3.100	3.350	24,135,000	78,762,775	3.2634	80.12	80.12	80.73	75.27	81.34	994,049	79.234	13.79%
1997-08-13	0	2.900	2.900	2.925	2.450	2.900	34,053,000	90,111,625	2.6462	70.41	70.41	71.02	59.48	70.41	1,402,542	64.249	19.59%
1997-08-12	0	2.425	2.425	2.450	2.400	2.500	6,397,000	15,693,900	2.4533	58.88	58.88	59.48	58.27	60.70	263,474	59.565	0.00%
1997-08-11	0	2.425	2.425	2.450	2.325	2.475	2,492,000	6,021,825	2.4165	58.88	58.88	59.48	56.45	60.09	102,638	58.670	0.00%
1997-08-08	0	2.425	2.400	2.425	2.350	2.450	3,276,250	7,872,788	2.4030	58.88	58.27	58.88	57.06	59.48	134,939	58.343	1.04%
1997-08-07	0	2.400	2.400	2.425	2.375	2.575	5,338,000	13,332,275	2.4976	58.27	58.27	58.88	57.66	62.52	219,856	60.641	-4.95%
1997-08-06	0	2.525	2.475	2.525	2.400	2.625	7,598,000	19,194,175	2.5262	61.31	60.09	61.31	58.27	63.73	312,939	61.335	3.06%
1997-08-05	0	2.450	2.450	2.475	2.425	2.525	4,459,000	11,013,000	2.4698	59.48	59.48	60.09	58.88	61.31	183,653	59.966	-2.00%
1997-08-04	0	2.500	2.475	2.500	2.475	2.625	5,023,000	12,742,150	2.5368	60.70	60.09	60.70	60.09	63.73	206,883	61.591	-1.96%
1997-08-01	0	2.550	2.550	2.575	2.500	2.625	14,336,000	36,976,200	2.5793	61.91	61.91	62.52	60.70	63.73	590,457	62.623	3.03%
1997-07-31	0	2.475	2.450	2.475	2.425	2.575	9,047,000	22,709,925	2.5102	60.09	59.48	60.09	58.88	62.52	372,619	60.947	2.06%
1997-07-30	0	2.425	2.400	2.425	2.400	2.475	3,084,000	7,473,550	2.4233	58.88	58.27	58.88	58.27	60.09	127,021	58.837	-1.02%
1997-07-29	0	2.450	2.425	2.450	2.425	2.575	3,530,000	8,813,950	2.4969	59.48	58.88	59.48	58.88	62.52	145,390	60.623	-2.00%
1997-07-28	0	2.500	2.475	2.500	2.450	2.575	4,298,500	10,702,000	2.4897	60.70	60.09	60.70	59.48	62.52	177,043	60.449	3.09%
1997-07-25	0	2.425	2.425	2.450	2.400	2.575	3,788,000	9,428,000	2.4889	58.88	58.88	59.48	58.27	62.52	156,017	60.429	-2.02%
1997-07-24	0	2.475	2.475	2.500	2.400	2.625	11,470,500	29,077,150	2.5350	60.09	60.09	60.70	58.27	63.73	472,436	61.547	3.12%
1997-07-23	0	2.400	2.375	2.400	2.375	2.475	1,566,000	3,760,475	2.4013	58.27	57.66	58.27	57.66	60.09	64,499	58.303	0.00%
1997-07-22	0	2.400	2.375	2.400	2.375	2.475	1,894,500	4,559,700	2.4068	58.27	57.66	58.27	57.66	60.09	78,029	58.436	-2.04%
1997-07-21	0	2.450	2.450	2.475	2.450	2.525	5,108,000	12,657,150	2.4779	59.48	59.48	60.09	59.48	61.31	210,383	60.162	1.03%
1997-07-18	0	2.425	2.400	2.425	2.350	2.550	8,097,000	20,050,950	2.4763	58.88	58.27	58.88	57.06	61.91	333,491	60.124	3.19%
1997-07-17	0	2.350	2.350	2.375	2.325	2.525	6,160,000	14,902,750	2.4193	57.06	57.06	57.66	56.45	61.31	253,712	58.739	-4.08%
1997-07-16	0	2.450	2.425	2.450	2.375	2.725	13,828,000	34,594,850	2.5018	59.48	58.88	59.48	57.66	66.16	569,534	60.742	-7.55%
1997-07-15	0	2.650	2.650	2.675	2.575	2.850	52,821,250	143,281,300	2.7126	64.34	64.34	64.95	62.52	69.20	2,175,551	65.860	2.91%
1997-07-14	0	2.575	2.600	2.625	2.250	2.600	19,566,000	47,564,600	2.4310	62.52	63.13	63.73	54.63	63.13	805,866	59.023	15.73%
1997-07-11	0	2.225	2.200	2.225	2.175	2.300	4,602,000	10,220,675	2.2209	54.02	53.41	54.02	52.81	55.84	189,543	53.923	4.71%
1997-07-10	0	2.125	2.100	2.125	2.000	2.150	4,340,000	9,104,675	2.0979	51.59	50.99	51.59	48.56	52.20	178,752	50.935	3.66%
1997-07-09	0	2.050	2.050	2.075	2.000	2.300	5,603,000	12,081,675	2.1563	49.77	49.77	50.38	48.56	55.84	230,771	52.354	-8.89%
1997-07-08	0	2.250	2.250	2.275	2.250	2.450	9,996,000	23,143,150	2.3152	54.63	54.63	55.24	54.63	59.48	411,706	56.213	-6.25%
1997-07-07	0	2.400	2.375	2.400	2.350	2.675	19,505,000	50,188,100	2.5731	58.27	57.66	58.27	57.06	64.95	803,353	62.473	-6.80%
1997-07-04	0	2.575	2.575	2.600	2.425	2.775	65,435,250	170,646,750	2.6079	62.52	62.52	63.13	58.88	67.38	2,695,084	63.318	8.42%
1997-07-03	0	2.375	2.375	2.400	2.050	2.575	25,123,000	58,957,650	2.3468	57.66	57.66	58.27	49.77	62.52	1,034,742	56.978	13.10%
1997-06-27	0	2.100	2.100	2.125	2.050	2.175	4,063,000	8,495,150	2.0909	50.99	50.99	51.59	49.77	52.81	167,343	50.765	1.20%
1997-06-26	0	2.075	2.075	2.100	2.075	2.175	3,592,000	7,574,900	2.1088	50.38	50.38	50.99	50.38	52.81	147,944	51.201	-1.19%
1997-06-25	0	2.100	2.100	2.125	2.050	2.200	8,264,000	17,652,425	2.1361	50.99	50.99	51.59	49.77	53.41	340,370	51.863	5.00%
1997-06-24	0	2.000	2.000	2.025	1.990	2.125	2,192,799	4,459,859	2.0339	48.56	48.56	49.17	48.32	51.59	90,315	49.381	-2.44%
1997-06-23	0	2.050	2.025	2.050	1.980	2.175	3,749,000	7,688,120	2.0507	49.77	49.17	49.77	48.07	52.81	154,410	49.790	-1.20%
1997-06-20	0	2.075	2.075	2.100	2.075	2.200	2,418,000	5,113,200	2.1146	50.38	50.38	50.99	50.38	53.41	99,590	51.342	-2.35%
1997-06-19	0	2.125	2.125	2.150	2.125	2.200	2,442,000	5,278,275	2.1615	51.59	51.59	52.20	51.59	53.41	100,579	52.479	-2.30%
1997-06-18	0	2.175	2.175	2.200	2.100	2.200	1,976,000	4,216,050	2.1336	52.81	52.81	53.41	50.99	53.41	81,386	51.803	0.00%
1997-06-17	0	2.175	2.175	2.200	2.150	2.300	2,997,000	6,592,500	2.1997	52.81	52.81	53.41	52.20	55.84	123,438	53.408	0.00%
1997-06-16	0	2.175	2.175	2.200	2.150	2.275	3,970,000	8,728,600	2.1986	52.81	52.81	53.41	52.20	55.24	163,513	53.382	4.82%
1997-06-13	0	2.075	2.075	2.125	1.870	2.150	5,394,000	10,649,065	1.9742	50.38	50.38	51.59	45.40	52.20	222,163	47.934	14.64%
1997-06-12	0	1.810	1.810	1.840	1.810	2.050	3,139,000	6,083,160	1.9379	43.95	43.95	44.67	43.95	49.77	129,286	47.052	-12.77%
1997-06-11	0	2.075	2.050	2.075	2.025	2.150	2,886,000	6,030,525	2.0896	50.38	49.77	50.38	49.17	52.20	118,866	50.734	-3.49%
1997-06-10	0	2.150	2.150	2.175	2.125	2.275	2,184,000	4,792,650	2.1944	52.20	52.20	52.81	51.59	55.24	89,953	53.280	-3.37%
1997-06-06	0	2.225	2.225	2.250	2.200	2.350	3,158,000	7,187,900	2.2761	54.02	54.02	54.63	53.41	57.06	130,069	55.262	-3.26%
1997-06-05	0	2.300	2.325	2.350	2.225	2.425	5,159,000	12,089,200	2.3433	55.84	56.45	57.06	54.02	58.88	212,484	56.895	2.22%
1997-06-04	0	2.250	2.250	2.275	2.250	2.325	3,028,000	6,912,075	2.2827	54.63	54.63	55.24	54.63	56.45	124,714	55.423	1.12%
1997-06-03	0	2.225	2.225	2.275	2.200	2.375	5,733,000	13,142,575	2.2924	54.02	54.02	55.24	53.41	57.66	236,125	55.659	-2.20%
1997-06-02	0	2.300	2.300	2.325	2.300	2.425	6,729,000	15,739,000	2.3390	55.24	55.24	55.84	55.24	58.24	280,193	56.172	2.22%
1997-05-30	0	2.250	2.250	2.275	2.250	2.350	2,376,000	5,436,950	2.2883	54.04	54.04	54.64	54.04	56.44	98,936	54.954	-1.10%
1997-05-29	0	2.275	2.275	2.300	2.200	2.375	5,544,000	12,657,525	2.2831	54.64	54.64	55.24	52.83	57.04	230,850	54.830	1.11%
1997-05-28	0	2.250	2.250	2.275	2.250	2.325	3,482,000	7,941,450	2.2807	54.04	54.04	54.64	54.04	55.84	144,989	54.773	-2.17%
1997-05-27	0	2.300	2.300	2.325	2.300	2.500	8,640,000	20,761,500	2.4030	55.24	55.24	55.84	55.24	60.04	359,767	57.708	-4.17%
1997-05-26	0	2.400	2.375	2.400	2.250	2.450	12,355,000	29,208,950	2.3641	57.64	57.04	57.64	54.04	58.84	514,458	56.776	7.87%
1997-05-23	0	2.225	2.225	2.250	2.200	2.325	4,332,000	9,740,575	2.2485	53.43	53.43	54.04	52.83	55.84	180,383	53.999	1.14%
1997-05-22	0	2.200	2.200	2.225	2.200	2.325	2,999,000	6,791,525	2.2646	52.83	52.83	53.43	52.83	55.84	124,877	54.386	-2.22%
1997-05-21	0	2.250	2.225	2.250	2.225	2.400	5,872,000	13,486,000	2.2967	54.04	53.43	54.04	53.43	57.64	244,508	55.156	2.27%
1997-05-20	0	2.200	2.200	2.250	2.200	2.250	3,388,000	7,564,300	2.2327	52.83	52.83	54.04	52.83	54.04	141,075	53.619	1.15%
1997-05-19	0	2.175	2.150	2.200	2.100	2.250	2,260,000	4,966,600	2.1976	52.23	51.63	52.83	50.43	54.04	94,106	52.777	-1.14%
1997-05-16	0	2.200	2.200	2.225	2.175	2.275	2,971,000	6,571,025	2.2117	52.83	52.83	53.43	52.23	54.64	123,711	53.116	1.15%
1997-05-15	0	2.175	2.150	2.175	2.150	2.350	4,245,000	9,518,150	2.2422	52.23	51.63	52.23	51.63	56.44	176,760	53.848	-7.45%
1997-05-14	0	2.350	2.325	2.350	2.325	2.400	3,680,000	8,683,500	2.3596	56.44	55.84	56.44	55.84	57.64	153,234	56.668	0.00%
1997-05-13	0	2.350	2.350	2.375	2.350	2.525	4,616,000	11,170,200	2.4199	56.44	56.44	57.04	56.44	60.64	192,209	58.115	1.08%
1997-05-12	0	2.325	2.325	2.350	2.325	2.475	5,071,000	12,146,575	2.3953	55.84	55.84	56.44	55.84	59.44	211,155	57.525	-4.12%
1997-05-09	0	2.425	2.400	2.425	2.425	2.600	8,175,000	20,448,275	2.5013	58.24	57.64	58.24	58.24	62.44	340,404	60.071	-3.96%
1997-05-08	0	2.525	2.525	2.550	2.300	2.550	7,529,750	18,046,200	2.3967	60.64	60.64	61.24	55.24	61.24	313,536	57.557	7.45%
1997-05-07	0	2.350	2.350	2.375	2.250	2.450	7,867,000	18,652,175	2.3709	56.44	56.44	57.04	54.04	58.84	327,579	56.939	2.17%
1997-05-06	0	2.300	2.300	2.325	2.150	2.325	6,712,750	15,112,638	2.2513	55.24	55.24	55.84	51.63	55.84	279,517	54.067	2.22%
1997-05-05	0	2.250	2.250	2.275	2.225	2.400	6,963,000	15,727,675	2.2587	54.04	54.04	54.64	53.43	57.64	289,937	54.245	-6.25%
1997-05-02	0	2.400	2.375	2.400	2.325	2.500	8,217,000	19,747,125	2.4032	57.64	57.04	57.64	55.84	60.04	342,153	57.714	-4.00%
1997-05-01	0	2.500	2.500	2.525	2.425	2.700	12,441,000	31,495,225	2.5316	60.04	60.04	60.64	58.24	64.84	518,039	60.797	3.09%
1997-04-30	0	2.425	2.400	2.450	2.325	2.475	7,046,000	17,075,750	2.4235	58.24	57.64	58.84	55.84	59.44	293,393	58.201	4.30%
1997-04-29	0	2.325	2.300	2.325	2.150	2.500	7,870,000	18,440,750	2.3432	55.84	55.24	55.84	51.63	60.04	327,704	56.273	-2.11%
1997-04-28	0	2.375	2.350	2.375	2.300	2.650	19,655,000	50,375,850	2.5630	57.04	56.44	57.04	55.24	63.64	818,427	61.552	-5.94%
1997-04-25	0	2.525	2.525	2.550	2.450	2.600	45,252,000	114,945,550	2.5401	60.64	60.64	61.24	58.84	62.44	1,884,277	61.002	5.21%
1997-04-24	0	2.400	2.400	2.425	2.175	2.475	32,636,000	76,723,500	2.3509	57.64	57.64	58.24	52.23	59.44	1,358,952	56.458	11.63%
1997-04-23	0	2.150	2.150	2.175	2.150	2.225	7,987,000	17,528,925	2.1947	51.63	51.63	52.23	51.63	53.43	332,576	52.707	0.00%
1997-04-22	0	2.150	2.125	2.150	2.125	2.250	2,798,000	6,030,775	2.1554	51.63	51.03	51.63	51.03	54.04	116,508	51.763	1.18%
1997-04-21	0	2.125	2.100	2.125	2.100	2.275	2,687,000	5,786,625	2.1536	51.03	50.43	51.03	50.43	54.64	111,886	51.719	-2.30%
1997-04-18	0	2.175	2.150	2.175	2.150	2.275	4,704,000	10,387,525	2.2082	52.23	51.63	52.23	51.63	54.64	195,873	53.032	-1.14%
1997-04-17	0	2.200	2.175	2.225	2.175	2.350	16,494,000	37,862,750	2.2955	52.83	52.23	53.43	52.23	56.44	686,804	55.129	-3.30%
1997-04-16	0	2.275	2.250	2.275	2.050	2.275	18,664,600	40,848,732	2.1886	54.64	54.04	54.64	49.23	54.64	777,187	52.560	9.64%
1997-04-15	0	2.075	2.050	2.075	2.050	2.175	5,134,000	10,740,325	2.0920	49.83	49.23	49.83	49.23	52.23	213,778	50.241	2.47%
1997-04-14	0	2.025	2.025	2.050	2.000	2.100	2,643,000	5,401,075	2.0435	48.63	48.63	49.23	48.03	50.43	110,054	49.077	-5.81%
1997-04-11	0	2.150	2.150	2.175	2.100	2.200	4,374,000	9,413,600	2.1522	51.63	51.63	52.23	50.43	52.83	182,132	51.686	3.61%
1997-04-10	0	2.075	2.075	2.100	2.050	2.150	3,088,000	6,510,950	2.1085	49.83	49.83	50.43	49.23	51.63	128,583	50.636	-1.19%
1997-04-09	0	2.100	2.075	2.100	2.050	2.175	10,188,000	21,492,225	2.1096	50.43	49.83	50.43	49.23	52.23	424,225	50.662	3.70%
1997-04-08	0	2.025	2.025	2.050	1.800	2.025	6,200,000	11,898,530	1.9191	48.63	48.63	49.23	43.23	48.63	258,166	46.089	11.88%
1997-04-07	0	1.810	1.810	1.820	1.790	1.870	928,000	1,696,270	1.8279	43.47	43.47	43.71	42.99	44.91	38,642	43.898	-0.55%
1997-04-04	0	1.820	1.810	1.820	1.790	1.890	1,869,000	3,428,930	1.8346	43.71	43.47	43.71	42.99	45.39	77,825	44.060	-0.55%
1997-04-03	0	1.830	1.830	1.840	1.830	1.930	2,470,000	4,664,840	1.8886	43.95	43.95	44.19	43.95	46.35	102,850	45.356	-3.68%
1997-04-02	0	1.900	1.900	1.930	1.900	1.990	1,658,000	3,212,410	1.9375	45.63	45.63	46.35	45.63	47.79	69,039	46.531	-1.55%
1997-04-01	0	1.930	1.920	1.930	1.900	1.970	1,816,000	3,535,600	1.9469	46.35	46.11	46.35	45.63	47.31	75,618	46.756	-3.50%
1997-03-27	0	2.000	2.000	2.025	1.960	2.025	2,220,000	4,426,820	1.9941	48.03	48.03	48.63	47.07	48.63	92,440	47.889	-1.23%
1997-03-26	0	2.025	2.025	2.050	1.990	2.125	2,896,000	5,944,175	2.0525	48.63	48.63	49.23	47.79	51.03	120,588	49.293	-2.41%
1997-03-25	0	2.075	2.050	2.100	2.050	2.175	4,285,000	9,094,250	2.1223	49.83	49.23	50.43	49.23	52.23	178,426	50.969	-1.19%
1997-03-24	0	2.100	2.100	2.125	1.930	2.100	7,342,000	14,908,385	2.0306	50.43	50.43	51.03	46.35	50.43	305,718	48.765	8.81%
1997-03-21	0	1.930	1.920	1.940	1.830	1.950	10,079,000	19,124,010	1.8974	46.35	46.11	46.59	43.95	46.83	419,686	45.567	-2.53%
1997-03-20	0	1.980	1.950	1.980	1.950	2.225	4,007,000	8,264,605	2.0625	47.55	46.83	47.55	46.83	53.43	166,850	49.533	-7.91%
1997-03-19	0	2.150	2.125	2.150	2.050	2.175	4,386,000	9,387,500	2.1403	51.63	51.03	51.63	49.23	52.23	182,631	51.401	-3.37%
1997-03-18	0	2.225	2.225	2.250	2.200	2.300	2,784,000	6,243,700	2.2427	53.43	53.43	54.04	52.83	55.24	115,925	53.860	-3.26%
1997-03-17	0	2.300	2.300	2.325	2.250	2.375	5,293,500	12,223,363	2.3091	55.24	55.24	55.84	54.04	57.04	220,419	55.455	4.55%
1997-03-14	0	2.200	2.175	2.200	2.050	2.225	6,828,000	14,827,550	2.1716	52.83	52.23	52.83	49.23	53.43	284,316	52.152	-1.12%
1997-03-13	0	2.225	2.225	2.250	2.200	2.325	7,499,000	16,921,100	2.2564	53.43	53.43	54.04	52.83	55.84	312,256	54.190	-3.26%
1997-03-12	0	2.300	2.275	2.300	2.250	2.375	10,155,000	23,374,475	2.3018	55.24	54.64	55.24	54.04	57.04	422,851	55.278	1.10%
1997-03-11	0	2.275	2.275	2.300	2.275	2.600	12,536,000	30,766,050	2.4542	54.64	54.64	55.24	54.64	62.44	521,995	58.939	-11.65%
1997-03-10	0	2.575	2.550	2.575	2.475	2.625	19,413,000	49,525,600	2.5512	61.84	61.24	61.84	59.44	63.04	808,350	61.267	1.98%
1997-03-07	0	2.525	2.500	2.525	2.425	2.625	34,126,500	86,726,025	2.5413	60.64	60.04	60.64	58.24	63.04	1,421,015	61.031	5.21%
1997-03-06	0	2.400	2.400	2.425	2.325	2.525	19,440,000	46,852,275	2.4101	57.64	57.64	58.24	55.84	60.64	809,475	57.880	4.35%
1997-03-05	0	2.300	2.275	2.300	2.200	2.350	12,252,000	28,059,525	2.2902	55.24	54.64	55.24	52.83	56.44	510,169	55.000	3.37%
1997-03-04	0	2.225	2.225	2.250	2.225	2.325	8,937,000	20,221,550	2.2627	53.43	53.43	54.04	53.43	55.84	372,134	54.339	-2.20%
1997-03-03	0	2.275	2.275	2.300	2.250	2.350	15,661,000	36,030,475	2.3006	54.64	54.64	55.24	54.04	56.44	652,119	55.251	0.00%
1997-02-28	0	2.275	2.275	2.300	2.175	2.425	34,304,000	78,702,225	2.2943	54.64	54.64	55.24	52.23	58.24	1,428,406	55.098	1.11%
1997-02-27	0	2.250	2.225	2.250	2.025	2.300	31,023,000	67,670,525	2.1813	54.04	53.43	54.04	48.63	55.24	1,291,787	52.385	11.11%
1997-02-26	0	2.025	2.025	2.050	2.025	2.125	17,998,000	37,367,800	2.0762	48.63	48.63	49.23	48.63	51.03	749,430	49.862	-1.22%
1997-02-25	0	2.050	2.025	2.050	1.990	2.100	43,177,600	87,771,520	2.0328	49.23	48.63	49.23	47.79	50.43	1,797,900	48.819	4.06%
1997-02-24	0	1.970	1.970	1.980	1.830	1.980	29,419,000	56,052,640	1.9053	47.31	47.31	47.55	43.95	47.55	1,224,997	45.757	8.24%
1997-02-21	0	1.820	1.810	1.830	1.750	1.870	14,801,000	27,010,570	1.8249	43.71	43.47	43.95	42.03	44.91	616,308	43.826	0.00%
1997-02-20	0	1.820	1.820	1.830	1.720	1.860	19,169,000	34,737,900	1.8122	43.71	43.71	43.95	41.31	44.67	798,190	43.521	1.68%
1997-02-19	0	1.790	1.790	1.800	1.760	1.880	15,939,000	29,042,220	1.8221	42.99	42.99	43.23	42.27	45.15	663,694	43.758	-1.65%
1997-02-18	0	1.820	1.810	1.830	1.750	2.000	66,594,500	126,714,005	1.9028	43.71	43.47	43.95	42.03	48.03	2,772,972	45.696	-8.08%
1997-02-17	0	1.980	1.980	1.990	1.670	1.990	51,255,545	93,249,249	1.8193	47.55	47.55	47.79	40.11	47.79	2,134,263	43.692	20.73%
1997-02-14	0	1.640	1.640	1.650	1.620	1.680	6,846,000	11,304,730	1.6513	39.39	39.39	39.63	38.91	40.35	285,065	39.657	3.14%
1997-02-13	0	1.590	1.580	1.600	1.580	1.750	20,097,000	34,204,340	1.7020	38.18	37.94	38.42	37.94	42.03	836,832	40.874	-3.05%
1997-02-12	0	1.640	1.630	1.650	1.550	1.650	4,348,000	7,064,990	1.6249	39.39	39.15	39.63	37.22	39.63	181,049	39.022	5.13%
1997-02-11	0	1.560	1.560	1.570	1.530	1.620	1,592,000	2,536,500	1.5933	37.46	37.46	37.70	36.74	38.91	66,290	38.264	-1.89%
1997-02-10	0	1.590	1.590	1.600	1.590	1.680	3,183,000	5,156,730	1.6201	38.18	38.18	38.42	38.18	40.35	132,539	38.907	-3.05%
1997-02-05	0	1.640	1.630	1.650	1.550	1.650	4,676,900	7,476,535	1.5986	39.39	39.15	39.63	37.22	39.63	194,744	38.392	7.19%
1997-02-04	0	1.530	1.530	1.540	1.460	1.590	2,065,000	3,168,400	1.5343	36.74	36.74	36.98	35.06	38.18	85,986	36.848	3.38%
1997-02-03	0	1.480	1.480	1.490	1.470	1.510	1,428,000	2,126,690	1.4893	35.54	35.54	35.78	35.30	36.26	59,461	35.766	-2.63%
1997-01-31	0	1.520	1.520	1.530	1.510	1.600	4,097,434	6,321,841	1.5429	36.50	36.50	36.74	36.26	38.42	170,616	37.053	0.00%
1997-01-30	0	1.520	1.520	1.530	1.490	1.610	3,364,000	5,277,740	1.5689	36.50	36.50	36.74	35.78	38.67	140,076	37.678	-5.00%
1997-01-29	0	1.600	1.600	1.610	1.590	1.680	5,695,000	9,281,890	1.6298	38.42	38.42	38.67	38.18	40.35	237,138	39.141	-3.03%
1997-01-28	0	1.650	1.640	1.650	1.620	1.720	8,525,000	14,289,070	1.6761	39.63	39.39	39.63	38.91	41.31	354,978	40.253	-1.79%
1997-01-27	0	1.680	1.680	1.690	1.630	1.730	25,600,000	43,069,030	1.6824	40.35	40.35	40.59	39.15	41.55	1,065,975	40.403	3.07%
1997-01-24	0	1.630	1.630	1.640	1.350	1.640	17,887,000	27,608,830	1.5435	39.15	39.15	39.39	32.42	39.39	744,808	37.068	18.98%
1997-01-23	0	1.370	1.360	1.370	1.380	1.430	1,476,000	2,065,720	1.3995	32.90	32.66	32.90	33.14	34.34	61,460	33.611	-2.84%
1997-01-22	0	1.410	1.400	1.410	1.370	1.480	5,439,000	7,802,710	1.4346	33.86	33.62	33.86	32.90	35.54	226,478	34.452	-2.08%
1997-01-21	0	1.440	1.430	1.440	1.300	1.490	11,967,000	16,831,130	1.4065	34.58	34.34	34.58	31.22	35.78	498,302	33.777	5.11%
1997-01-20	0	1.370	1.370	1.380	1.370	1.560	9,838,000	14,152,920	1.4386	32.90	32.90	33.14	32.90	37.46	409,651	34.549	-11.04%
1997-01-17	0	1.540	1.540	1.550	1.530	1.670	7,119,000	11,306,280	1.5882	36.98	36.98	37.22	36.74	40.11	296,433	38.141	-6.67%
1997-01-16	0	1.650	1.650	1.660	1.650	1.740	8,110,000	13,656,100	1.6839	39.63	39.63	39.87	39.63	41.79	337,698	40.439	-1.79%
1997-01-15	0	1.680	1.700	1.710	1.660	1.760	5,454,000	9,390,970	1.7219	40.35	40.83	41.07	39.87	42.27	227,103	41.351	-1.18%
1997-01-14	0	1.700	1.690	1.700	1.660	1.830	9,047,000	15,852,350	1.7522	40.83	40.59	40.83	39.87	43.95	376,714	42.081	-1.73%
1997-01-13	0	1.730	1.730	1.760	1.720	1.820	9,355,000	16,640,630	1.7788	41.55	41.55	42.27	41.31	43.71	389,539	42.719	-2.26%
1997-01-10	0	1.770	1.750	1.770	1.760	1.880	17,887,000	32,672,310	1.8266	42.51	42.03	42.51	42.27	45.15	744,808	43.867	-1.12%
1997-01-09	0	1.790	1.790	1.800	1.660	1.800	16,061,000	27,912,590	1.7379	42.99	42.99	43.23	39.87	43.23	668,774	41.737	5.29%
1997-01-08	0	1.700	1.690	1.700	1.520	1.800	26,288,000	44,055,590	1.6759	40.83	40.59	40.83	36.50	43.23	1,094,623	40.247	-0.58%
1997-01-07	0	1.710	1.710	1.720	1.700	1.960	28,555,000	53,109,200	1.8599	41.07	41.07	41.31	40.83	47.07	1,189,020	44.666	-3.93%
1997-01-06	0	1.780	1.760	1.800	1.440	1.800	44,864,000	72,393,000	1.6136	42.75	42.27	43.23	34.58	43.23	1,868,121	38.752	28.06%
1997-01-03	0	1.390	1.380	1.390	1.200	1.610	45,375,000	63,884,160	1.4079	33.38	33.14	33.38	28.82	38.67	1,889,399	33.812	23.01%
1997-01-02	0	1.130	1.120	1.130	0.780	1.160	39,096,000	39,820,500	1.0185	27.14	26.90	27.14	18.73	27.86	1,627,944	24.461	46.75%
1996-12-31	0	0.770	0.770	0.780	0.750	0.770	1,301,500	991,095	0.7615	18.49	18.49	18.73	18.01	18.49	54,194	18.288	1.32%
1996-12-30	0	0.760	0.760	0.770	0.760	0.780	3,285,000	2,518,750	0.7667	18.25	18.25	18.49	18.25	18.73	136,786	18.414	1.33%
1996-12-27	0	0.750	0.740	0.750	0.710	0.760	2,384,500	1,764,060	0.7398	18.01	17.77	18.01	17.05	18.25	99,290	17.767	7.14%
1996-12-24	0	0.700	0.700	0.710	0.700	0.700	150,000	105,000	0.7000	16.81	16.81	17.05	16.81	16.81	6,246	16.811	-1.41%
1996-12-23	0	0.710	0.710	0.720	0.710	0.710	360,000	255,600	0.7100	17.05	17.05	17.29	17.05	17.05	14,990	17.051	-1.39%
1996-12-20	0	0.720	0.710	0.720	0.700	0.720	697,000	494,770	0.7099	17.29	17.05	17.29	16.81	17.29	29,023	17.048	4.35%
1996-12-19	0	0.690	0.690	0.700	0.690	0.720	385,000	271,950	0.7064	16.57	16.57	16.81	16.57	17.29	16,031	16.964	0.00%
1996-12-18	0	0.690	0.690	0.710	0.690	0.710	415,000	289,100	0.6966	16.57	16.57	17.05	16.57	17.05	17,280	16.730	-1.43%
1996-12-17	0	0.700	0.700	0.710	0.700	0.720	640,000	455,400	0.7116	16.81	16.81	17.05	16.81	17.29	26,649	17.089	-1.41%
1996-12-16	0	0.710	0.710	0.730	0.710	0.750	851,000	627,810	0.7377	17.05	17.05	17.53	17.05	18.01	35,435	17.717	-2.74%
1996-12-13	0	0.730	0.730	0.740	0.720	0.750	1,723,000	1,266,970	0.7353	17.53	17.53	17.77	17.29	18.01	71,745	17.659	-1.35%
1996-12-12	0	0.740	0.730	0.740	0.730	0.760	1,194,000	885,040	0.7412	17.77	17.53	17.77	17.53	18.25	49,718	17.801	0.00%
1996-12-11	0	0.740	0.730	0.740	0.730	0.790	6,990,000	5,376,090	0.7691	17.77	17.53	17.77	17.53	18.97	291,061	18.471	-2.63%
1996-12-10	0	0.760	0.750	0.760	0.710	0.770	4,672,000	3,506,620	0.7506	18.25	18.01	18.25	17.05	18.49	194,540	18.025	8.57%
1996-12-09	0	0.700	0.700	0.710	0.690	0.710	782,000	547,760	0.7005	16.81	16.81	17.05	16.57	17.05	32,562	16.822	1.45%
1996-12-06	0	0.690	0.690	0.700	0.660	0.740	1,932,000	1,368,680	0.7084	16.57	16.57	16.81	15.85	17.77	80,448	17.013	-6.76%
1996-12-05	0	0.740	0.740	0.750	0.730	0.750	1,780,000	1,327,300	0.7457	17.77	17.77	18.01	17.53	18.01	74,119	17.908	1.37%
1996-12-04	0	0.730	0.730	0.740	0.730	0.750	813,000	599,050	0.7368	17.53	17.53	17.77	17.53	18.01	33,853	17.696	-2.67%
1996-12-03	0	0.750	0.740	0.750	0.740	0.770	2,417,000	1,811,190	0.7494	18.01	17.77	18.01	17.77	18.49	100,643	17.996	1.35%
1996-12-02	0	0.740	0.730	0.740	0.730	0.750	1,356,000	998,740	0.7365	17.77	17.53	17.77	17.53	18.01	56,463	17.688	1.37%
1996-11-29	0	0.730	0.720	0.730	0.720	0.750	1,196,000	871,680	0.7288	17.53	17.29	17.53	17.29	18.01	49,801	17.503	-1.35%
1996-11-28	0	0.740	0.730	0.740	0.730	0.780	1,886,000	1,408,380	0.7468	17.77	17.53	17.77	17.53	18.73	78,532	17.934	-3.90%
1996-11-27	0	0.770	0.760	0.770	0.710	0.780	5,702,000	4,299,900	0.7541	18.49	18.25	18.49	17.05	18.73	237,429	18.110	6.94%
1996-11-26	0	0.720	0.720	0.730	0.710	0.740	1,712,000	1,235,060	0.7214	17.29	17.29	17.53	17.05	17.77	71,287	17.325	0.00%
1996-11-25	0	0.720	0.710	0.730	0.720	0.750	848,000	622,620	0.7342	17.29	17.05	17.53	17.29	18.01	35,310	17.633	-2.70%
1996-11-22	0	0.740	0.740	0.750	0.720	0.750	658,000	486,440	0.7393	17.77	17.77	18.01	17.29	18.01	27,399	17.754	1.37%
1996-11-21	0	0.730	0.730	0.740	0.730	0.750	838,000	621,260	0.7414	17.53	17.53	17.77	17.53	18.01	34,894	17.804	-1.35%
1996-11-20	0	0.740	0.730	0.740	0.730	0.780	1,460,500	1,085,875	0.7435	17.77	17.53	17.77	17.53	18.73	60,815	17.855	2.78%
1996-11-19	0	0.720	0.720	0.740	0.720	0.760	1,497,000	1,113,260	0.7437	17.29	17.29	17.77	17.29	18.25	62,335	17.859	-6.49%
1996-11-18	0	0.770	0.760	0.770	0.770	0.820	8,406,000	6,700,790	0.7971	18.49	18.25	18.49	18.49	19.69	350,023	19.144	0.00%
1996-11-15	0	0.770	0.760	0.770	0.680	0.780	6,846,000	5,088,520	0.7433	18.49	18.25	18.49	16.33	18.73	285,065	17.850	11.59%
1996-11-14	0	0.690	0.670	0.680	0.670	0.700	6,000	4,050	0.6750	16.57	16.09	16.33	16.09	16.81	250	16.211	1.47%
1996-11-13	0	0.680	0.680	0.700	0.680	0.700	780,000	544,780	0.6984	16.33	16.33	16.81	16.33	16.81	32,479	16.773	0.00%
1996-11-12	0	0.680	0.660	0.680	0.650	0.680	470,000	315,190	0.6706	16.33	15.85	16.33	15.61	16.33	19,571	16.105	0.00%
1996-11-11	0	0.680	0.670	0.680	0.640	0.680	485,000	326,100	0.6724	16.33	16.09	16.33	15.37	16.33	20,195	16.147	3.03%
1996-11-08	0	0.660	0.660	0.670	0.650	0.690	662,000	438,520	0.6624	15.85	15.85	16.09	15.61	16.57	27,565	15.908	-2.94%
1996-11-07	0	0.680	0.680	0.710	0.660	0.690	270,000	182,800	0.6770	16.33	16.33	17.05	15.85	16.57	11,243	16.259	-2.86%
1996-11-06	0	0.700	0.690	0.700	0.690	0.700	811,000	562,940	0.6941	16.81	16.57	16.81	16.57	16.81	33,770	16.670	2.94%
1996-11-05	0	0.680	0.670	0.690	0.650	0.680	578,000	390,980	0.6764	16.33	16.09	16.57	15.61	16.33	24,068	16.245	4.62%
1996-11-04	0	0.650	0.650	0.670	0.650	0.690	363,000	241,550	0.6654	15.61	15.61	16.09	15.61	16.57	15,115	15.981	-2.99%
1996-11-01	0	0.670	0.660	0.670	0.660	0.680	520,000	350,900	0.6748	16.09	15.85	16.09	15.85	16.33	21,653	16.206	0.00%
1996-10-31	0	0.670	0.670	0.700	0.670	0.680	320,000	216,300	0.6759	16.09	16.09	16.81	16.09	16.33	13,325	16.233	-1.47%
1996-10-30	0	0.680	0.670	0.690	0.650	0.700	630,000	429,700	0.6821	16.33	16.09	16.57	15.61	16.81	26,233	16.380	3.03%
1996-10-29	0	0.660	0.650	0.660	0.650	0.670	758,000	498,350	0.6575	15.85	15.61	15.85	15.61	16.09	31,563	15.789	-1.49%
1996-10-28	0	0.670	0.670	0.680	0.660	0.670	422,000	282,640	0.6698	16.09	16.09	16.33	15.85	16.09	17,572	16.085	0.00%
1996-10-25	0	0.670	0.670	0.680	0.670	0.680	180,000	120,800	0.6711	16.09	16.09	16.33	16.09	16.33	7,495	16.117	-2.90%
1996-10-24	0	0.690	0.670	0.690	0.670	0.690	465,000	313,270	0.6737	16.57	16.09	16.57	16.09	16.57	19,362	16.179	0.00%
1996-10-23	0	0.690	0.680	0.690	0.680	0.690	415,000	283,000	0.6819	16.57	16.33	16.57	16.33	16.57	17,280	16.377	1.47%
1996-10-22	0	0.680	0.670	0.690	0.680	0.690	620,000	423,800	0.6835	16.33	16.09	16.57	16.33	16.57	25,817	16.416	-1.45%
1996-10-18	0	0.690	0.690	0.700	0.680	0.710	397,000	273,550	0.6890	16.57	16.57	16.81	16.33	17.05	16,531	16.548	0.00%
1996-10-17	0	0.690	0.690	0.700	0.690	0.710	185,000	129,650	0.7008	16.57	16.57	16.81	16.57	17.05	7,703	16.830	-2.82%
1996-10-16	0	0.710	0.710	0.720	0.690	0.720	663,000	473,750	0.7146	17.05	17.05	17.29	16.57	17.29	27,607	17.160	-1.39%
1996-10-15	0	0.720	0.710	0.720	0.710	0.730	432,000	309,850	0.7172	17.29	17.05	17.29	17.05	17.53	17,988	17.225	0.00%
1996-10-14	0	0.720	0.710	0.720	0.710	0.720	1,765,000	1,268,980	0.7190	17.29	17.05	17.29	17.05	17.29	73,494	17.266	5.88%
1996-10-11	0	0.680	0.680	0.690	0.680	0.690	579,000	395,420	0.6829	16.33	16.33	16.57	16.33	16.57	24,109	16.401	0.00%
1996-10-10	0	0.680	0.680	0.700	0.680	0.710	721,000	499,670	0.6930	16.33	16.33	16.81	16.33	17.05	30,022	16.643	-4.23%
1996-10-09	0	0.710	0.710	0.720	0.710	0.710	540,000	383,400	0.7100	17.05	17.05	17.29	17.05	17.05	22,485	17.051	0.00%
1996-10-08	0	0.710	0.700	0.710	0.710	0.720	1,063,000	757,030	0.7122	17.05	16.81	17.05	17.05	17.29	44,263	17.103	-1.39%
1996-10-07	0	0.720	0.720	0.730	0.720	0.750	1,670,000	1,214,760	0.7274	17.29	17.29	17.53	17.29	18.01	69,538	17.469	-1.37%
1996-10-04	0	0.730	0.710	0.730	0.720	0.750	2,739,000	2,011,930	0.7345	17.53	17.05	17.53	17.29	18.01	114,051	17.641	1.39%
1996-10-03	0	0.720	0.710	0.720	0.710	0.740	1,069,000	775,270	0.7252	17.29	17.05	17.29	17.05	17.77	44,513	17.417	0.00%
1996-10-02	0	0.720	0.700	0.720	0.700	0.720	810,000	574,650	0.7094	17.29	16.81	17.29	16.81	17.29	33,728	17.038	1.41%
1996-10-01	0	0.710	0.700	0.710	0.700	0.730	1,353,000	968,570	0.7159	17.05	16.81	17.05	16.81	17.53	56,338	17.192	0.00%
1996-09-30	0	0.710	0.700	0.710	0.710	0.710	400,000	284,000	0.7100	17.05	16.81	17.05	17.05	17.05	16,656	17.051	-1.39%
1996-09-27	0	0.720	0.700	0.730	0.690	0.720	702,000	497,600	0.7088	17.29	16.81	17.53	16.57	17.29	29,231	17.023	4.35%
1996-09-26	0	0.690	0.690	0.700	0.690	0.730	239,000	166,450	0.6964	16.57	16.57	16.81	16.57	17.53	9,952	16.725	-2.82%
1996-09-25	0	0.710	0.690	0.710	0.690	0.720	555,001	389,581	0.7019	17.05	16.57	17.05	16.57	17.29	23,110	16.858	0.00%
1996-09-24	0	0.710	0.710	0.720	0.700	0.720	399,000	283,740	0.7111	17.05	17.05	17.29	16.81	17.29	16,614	17.078	-2.74%
1996-09-23	0	0.730	0.730	0.740	0.710	0.760	1,964,000	1,430,780	0.7285	17.53	17.53	17.77	17.05	18.25	81,780	17.495	-2.67%
1996-09-20	0	0.750	0.740	0.750	0.720	0.750	2,721,000	2,019,280	0.7421	18.01	17.77	18.01	17.29	18.01	113,301	17.822	4.17%
1996-09-19	0	0.720	0.720	0.730	0.700	0.730	2,293,000	1,652,910	0.7209	17.29	17.29	17.53	16.81	17.53	95,480	17.312	2.86%
1996-09-18	0	0.700	0.690	0.710	0.690	0.720	326,000	230,300	0.7064	16.81	16.57	17.05	16.57	17.29	13,575	16.966	0.00%
1996-09-17	0	0.700	0.700	0.710	0.680	0.710	799,000	558,260	0.6987	16.81	16.81	17.05	16.33	17.05	33,270	16.780	2.94%
1996-09-16	0	0.680	0.670	0.690	0.670	0.690	628,000	426,900	0.6798	16.33	16.09	16.57	16.09	16.57	26,150	16.325	-2.86%
1996-09-13	0	0.700	0.690	0.700	0.690	0.710	471,000	329,390	0.6993	16.81	16.57	16.81	16.57	17.05	19,612	16.795	0.00%
1996-09-12	0	0.700	0.700	0.710	0.700	0.710	1,117,000	784,300	0.7021	16.81	16.81	17.05	16.81	17.05	46,511	16.863	-1.41%
1996-09-11	0	0.710	0.690	0.710	0.700	0.720	1,050,000	739,030	0.7038	17.05	16.57	17.05	16.81	17.29	43,722	16.903	-2.74%
1996-09-10	0	0.730	0.720	0.730	0.720	0.740	567,000	411,840	0.7263	17.53	17.29	17.53	17.29	17.77	23,610	17.444	1.39%
1996-09-09	0	0.720	0.720	0.730	0.720	0.730	652,000	472,640	0.7249	17.29	17.29	17.53	17.29	17.53	27,149	17.409	0.00%
1996-09-06	0	0.720	0.720	0.740	0.720	0.730	513,000	371,860	0.7249	17.29	17.29	17.77	17.29	17.53	21,361	17.408	-2.70%
1996-09-05	0	0.740	0.730	0.740	0.730	0.750	1,794,000	1,330,290	0.7415	17.77	17.53	17.77	17.53	18.01	74,702	17.808	2.78%
1996-09-04	0	0.720	0.720	0.730	0.720	0.730	410,000	295,400	0.7205	17.29	17.29	17.53	17.29	17.53	17,072	17.303	0.00%
1996-09-03	0	0.720	0.710	0.730	0.710	0.750	753,000	545,450	0.7244	17.29	17.05	17.53	17.05	18.01	31,355	17.396	-1.37%
1996-09-02	0	0.730	0.720	0.730	0.720	0.760	338,000	250,180	0.7402	17.53	17.29	17.53	17.29	18.25	14,074	17.776	1.39%
1996-08-30	0	0.720	0.710	0.720	0.700	0.730	444,000	319,220	0.7190	17.29	17.05	17.29	16.81	17.53	18,488	17.266	0.00%
1996-08-29	0	0.720	0.720	0.730	0.720	0.730	700,000	509,900	0.7284	17.29	17.29	17.53	17.29	17.53	29,148	17.494	-2.70%
1996-08-28	0	0.740	0.730	0.740	0.720	0.740	660,000	484,000	0.7333	17.77	17.53	17.77	17.29	17.77	27,482	17.611	0.00%
1996-08-27	0	0.740	0.720	0.740	0.730	0.740	760,000	554,950	0.7302	17.77	17.29	17.77	17.53	17.77	31,646	17.536	-1.33%
1996-08-23	0	0.750	0.740	0.750	0.750	0.770	260,000	196,900	0.7573	18.01	17.77	18.01	18.01	18.49	10,826	18.187	-1.32%
1996-08-22	0	0.760	0.750	0.760	0.740	0.760	767,000	579,940	0.7561	18.25	18.01	18.25	17.77	18.25	31,938	18.159	1.33%
1996-08-21	0	0.750	0.740	0.750	0.740	0.770	1,190,500	889,695	0.7473	18.01	17.77	18.01	17.77	18.49	49,572	17.948	1.35%
1996-08-20	0	0.740	0.730	0.750	0.740	0.740	419,000	310,060	0.7400	17.77	17.53	18.01	17.77	17.77	17,447	17.772	0.00%
1996-08-19	0	0.740	0.730	0.750	0.740	0.750	960,000	715,300	0.7451	17.77	17.53	18.01	17.77	18.01	39,974	17.894	-1.33%
1996-08-16	0	0.750	0.750	0.760	0.750	0.780	418,000	315,780	0.7555	18.01	18.01	18.25	18.01	18.73	17,405	18.143	-2.60%
1996-08-15	0	0.770	0.770	0.780	0.750	0.780	1,782,000	1,370,390	0.7690	18.49	18.49	18.73	18.01	18.73	74,202	18.468	-2.53%
1996-08-14	0	0.790	0.780	0.790	0.740	0.790	4,900,000	3,765,440	0.7685	18.97	18.73	18.97	17.77	18.97	204,034	18.455	6.76%
1996-08-13	0	0.740	0.730	0.740	0.720	0.740	890,000	649,600	0.7299	17.77	17.53	17.77	17.29	17.77	37,059	17.529	2.78%
1996-08-12	0	0.720	0.720	0.730	0.710	0.730	1,630,000	1,184,320	0.7266	17.29	17.29	17.53	17.05	17.53	67,873	17.449	2.86%
1996-08-09	0	0.700	0.700	0.710	0.690	0.710	1,043,000	729,370	0.6993	16.81	16.81	17.05	16.57	17.05	43,430	16.794	0.00%
1996-08-08	0	0.700	0.700	0.720	0.700	0.730	1,166,000	838,880	0.7195	16.81	16.81	17.29	16.81	17.53	48,552	17.278	-1.41%
1996-08-07	0	0.710	0.700	0.710	0.700	0.730	2,259,000	1,623,590	0.7187	17.05	16.81	17.05	16.81	17.53	94,064	17.260	-1.39%
1996-08-06	0	0.720	0.710	0.720	0.720	0.760	579,000	425,880	0.7355	17.29	17.05	17.29	17.29	18.25	24,109	17.665	0.00%
1996-08-05	0	0.720	0.720	0.730	0.720	0.750	242,000	176,530	0.7295	17.29	17.29	17.53	17.29	18.01	10,077	17.518	0.00%
1996-08-02	0	0.720	0.720	0.730	0.720	0.730	501,000	363,270	0.7251	17.29	17.29	17.53	17.29	17.53	20,861	17.413	0.00%
1996-08-01	0	0.720	0.720	0.730	0.720	0.730	411,000	299,420	0.7285	17.29	17.29	17.53	17.29	17.53	17,114	17.496	0.00%
1996-07-31	0	0.720	0.710	0.730	0.720	0.740	824,000	597,720	0.7254	17.29	17.05	17.53	17.29	17.77	34,311	17.421	2.86%
1996-07-30	0	0.700	0.690	0.700	0.700	0.710	513,000	360,800	0.7033	16.81	16.57	16.81	16.81	17.05	21,361	16.890	-1.41%
1996-07-29	0	0.710	0.700	0.720	0.690	0.720	285,000	201,150	0.7058	17.05	16.81	17.29	16.57	17.29	11,867	16.950	0.00%
1996-07-26	0	0.710	0.710	0.730	0.710	0.720	563,000	402,090	0.7142	17.05	17.05	17.53	17.05	17.29	23,443	17.152	0.00%
1996-07-25	0	0.710	0.710	0.720	0.710	0.740	570,000	409,600	0.7186	17.05	17.05	17.29	17.05	17.77	23,735	17.258	-4.05%
1996-07-24	0	0.740	0.730	0.740	0.730	0.750	768,000	569,420	0.7414	17.77	17.53	17.77	17.53	18.01	31,979	17.806	-1.33%
1996-07-23	0	0.750	0.740	0.760	0.750	0.780	721,000	549,460	0.7621	18.01	17.77	18.25	18.01	18.73	30,022	18.302	1.35%
1996-07-22	0	0.740	0.720	0.750	0.740	0.760	440,000	329,500	0.7489	17.77	17.29	18.01	17.77	18.25	18,321	17.984	-2.63%
1996-07-19	0	0.760	0.760	0.780	0.750	0.800	1,744,000	1,347,940	0.7729	18.25	18.25	18.73	18.01	19.21	72,620	18.562	1.33%
1996-07-18	0	0.750	0.750	0.760	0.750	0.800	2,926,000	2,256,060	0.7710	18.01	18.01	18.25	18.01	19.21	121,838	18.517	-2.60%
1996-07-17	0	0.770	0.770	0.780	0.770	0.880	3,584,000	2,976,200	0.8304	18.49	18.49	18.73	18.49	21.13	149,236	19.943	-7.23%
1996-07-16	0	0.830	0.820	0.830	0.800	0.830	2,823,348	2,310,442	0.8183	19.93	19.69	19.93	19.21	19.93	117,563	19.653	1.22%
1996-07-15	0	0.820	0.800	0.820	0.800	0.850	5,613,000	4,618,760	0.8229	19.69	19.21	19.69	19.21	20.41	233,723	19.762	0.00%
1996-07-12	0	0.820	0.810	0.820	0.750	0.860	16,527,574	13,639,806	0.8253	19.69	19.45	19.69	18.01	20.65	688,202	19.819	5.13%
1996-07-11	0	0.780	0.780	0.790	0.720	0.790	9,462,000	7,276,020	0.7690	18.73	18.73	18.97	17.29	18.97	393,994	18.467	8.33%
1996-07-10	0	0.720	0.710	0.720	0.710	0.750	4,825,000	3,558,120	0.7374	17.29	17.05	17.29	17.05	18.01	200,911	17.710	-1.37%
1996-07-09	0	0.730	0.720	0.730	0.690	0.740	5,091,000	3,651,390	0.7172	17.53	17.29	17.53	16.57	17.77	211,987	17.225	7.35%
1996-07-08	0	0.680	0.670	0.690	0.660	0.680	1,258,000	843,540	0.6705	16.33	16.09	16.57	15.85	16.33	52,383	16.103	-1.45%
1996-07-05	0	0.690	0.680	0.690	0.680	0.710	902,000	631,600	0.7002	16.57	16.33	16.57	16.33	17.05	37,559	16.816	-2.82%
1996-07-04	0	0.710	0.710	0.720	0.690	0.730	2,157,000	1,538,910	0.7134	17.05	17.05	17.29	16.57	17.53	89,817	17.134	4.41%
1996-07-03	0	0.680	0.680	0.690	0.680	0.690	535,500	365,045	0.6817	16.33	16.33	16.57	16.33	16.57	22,298	16.371	-2.86%
1996-07-02	0	0.700	0.690	0.700	0.700	0.710	612,000	430,100	0.7028	16.81	16.57	16.81	16.81	17.05	25,483	16.878	1.45%
1996-07-01	0	0.690	0.690	0.700	0.680	0.710	798,000	554,900	0.6954	16.57	16.57	16.81	16.33	17.05	33,228	16.700	-1.43%
1996-06-28	0	0.700	0.690	0.700	0.690	0.710	964,000	672,460	0.6976	16.81	16.57	16.81	16.57	17.05	40,141	16.753	0.00%
1996-06-27	0	0.700	0.700	0.710	0.690	0.720	2,613,000	1,854,000	0.7095	16.81	16.81	17.05	16.57	17.29	108,804	17.040	0.00%
1996-06-26	0	0.700	0.690	0.700	0.690	0.710	1,554,000	1,084,920	0.6981	16.81	16.57	16.81	16.57	17.05	64,708	16.766	2.94%
1996-06-25	0	0.680	0.680	0.700	0.680	0.740	4,074,000	2,930,940	0.7194	16.33	16.33	16.81	16.33	17.77	169,640	17.277	-5.56%
1996-06-24	0	0.720	0.710	0.720	0.670	0.730	9,465,000	6,806,910	0.7192	17.29	17.05	17.29	16.09	17.53	394,119	17.271	5.88%
1996-06-21	0	0.680	0.670	0.680	0.650	0.690	1,093,000	733,850	0.6714	16.33	16.09	16.33	15.61	16.57	45,512	16.124	4.62%
1996-06-19	0	0.650	0.640	0.650	0.640	0.650	698,000	452,200	0.6479	15.61	15.37	15.61	15.37	15.61	29,064	15.559	1.56%
1996-06-18	0	0.640	0.640	0.660	0.640	0.640	65,000	41,600	0.6400	15.37	15.37	15.85	15.37	15.37	2,707	15.370	-4.48%
1996-06-14	0	0.670	0.650	0.670	0.650	0.680	1,233,000	822,660	0.6672	16.09	15.61	16.09	15.61	16.33	51,342	16.023	3.08%
1996-06-13	0	0.650	0.630	0.650	0.640	0.650	181,000	116,050	0.6412	15.61	15.13	15.61	15.37	15.61	7,537	15.398	0.00%
1996-06-12	0	0.650	0.650	0.670	0.640	0.670	622,000	411,540	0.6616	15.61	15.61	16.09	15.37	16.09	25,900	15.890	1.56%
1996-06-11	0	0.640	0.630	0.640	0.630	0.640	125,000	79,920	0.6394	15.37	15.13	15.37	15.13	15.37	5,205	15.355	-3.03%
1996-06-10	0	0.660	0.640	0.660	0.660	0.680	918,000	611,620	0.6663	15.85	15.37	15.85	15.85	16.33	38,225	16.000	-1.49%
1996-06-07	0	0.670	0.660	0.670	0.650	0.680	3,397,000	2,279,990	0.6712	16.09	15.85	16.09	15.61	16.33	141,450	16.119	4.69%
1996-06-06	0	0.640	0.640	0.650	0.620	0.640	691,000	438,500	0.6346	15.37	15.37	15.61	14.89	15.37	28,773	15.240	3.23%
1996-06-05	0	0.620	0.620	0.630	0.620	0.630	158,000	99,180	0.6277	14.89	14.89	15.13	14.89	15.13	6,579	15.075	-1.59%
1996-06-04	0	0.630	0.620	0.630	0.610	0.630	438,000	271,660	0.6202	15.13	14.89	15.13	14.65	15.13	18,238	14.895	1.61%
1996-06-03	0	0.620	0.620	-	0.610	0.620	430,000	264,450	0.6150	14.89	14.89	-	14.65	14.89	17,905	14.770	0.00%
1996-05-31	0	0.620	0.620	0.630	0.620	0.640	680,000	427,000	0.6279	14.89	14.89	15.13	14.89	15.37	28,315	15.080	0.00%
1996-05-30	0	0.620	0.620	0.640	0.620	0.650	935,000	589,820	0.6308	14.89	14.89	15.37	14.89	15.61	38,933	15.150	-4.62%
1996-05-29	0	0.650	0.640	0.650	0.650	0.660	1,450,996	947,398	0.6529	15.61	15.37	15.61	15.61	15.85	60,419	15.680	-1.52%
1996-05-28	0	0.660	0.660	0.670	0.650	0.670	4,774,500	3,157,330	0.6613	15.85	15.85	16.09	15.61	16.09	198,809	15.881	1.54%
1996-05-27	0	0.650	0.650	0.660	0.620	0.680	1,469,000	947,110	0.6447	15.61	15.61	15.85	14.89	16.33	61,169	15.484	3.17%
1996-05-24	0	0.630	0.610	0.630	0.620	0.630	1,091,000	687,300	0.6300	15.13	14.65	15.13	14.89	15.13	45,429	15.129	0.00%
1996-05-23	0	0.630	0.630	0.640	0.620	0.630	867,000	544,840	0.6284	15.13	15.13	15.37	14.89	15.13	36,102	15.092	0.00%
1996-05-22	0	0.630	0.630	0.640	0.630	0.640	798,000	506,740	0.6350	15.13	15.13	15.37	15.13	15.37	33,228	15.250	0.00%
1996-05-21	0	0.630	0.630	0.640	0.630	0.630	1,056,000	665,280	0.6300	15.13	15.13	15.37	15.13	15.13	43,971	15.130	0.00%
1996-05-20	0	0.630	0.630	0.640	0.630	0.630	661,000	416,430	0.6300	15.13	15.13	15.37	15.13	15.13	27,524	15.130	0.00%
1996-05-17	0	0.630	0.630	0.640	0.630	0.630	365,000	229,950	0.6300	15.13	15.13	15.37	15.13	15.13	15,198	15.130	0.00%
1996-05-16	0	0.630	0.630	0.640	0.630	0.640	967,000	609,710	0.6305	15.13	15.13	15.37	15.13	15.37	40,266	15.142	0.00%
1996-05-15	0	0.630	0.630	0.640	0.630	0.640	1,454,000	928,020	0.6383	15.13	15.13	15.37	15.13	15.37	60,544	15.328	-1.56%
1996-05-14	0	0.640	0.630	0.640	0.630	0.650	952,000	610,760	0.6416	15.37	15.13	15.37	15.13	15.61	39,641	15.407	3.23%
1996-05-13	0	0.620	0.620	0.630	0.610	0.620	358,000	221,860	0.6197	14.89	14.89	15.13	14.65	14.89	14,907	14.883	0.00%
1996-05-10	0	0.620	0.620	0.630	0.610	0.620	428,000	265,180	0.6196	14.89	14.89	15.13	14.65	14.89	17,822	14.880	0.00%
1996-05-09	0	0.620	0.610	0.630	0.620	0.630	2,627,000	1,629,090	0.6201	14.89	14.65	15.13	14.89	15.13	109,387	14.893	0.00%
1996-05-08	0	0.620	0.620	0.630	0.620	0.630	970,000	601,800	0.6204	14.89	14.89	15.13	14.89	15.13	40,390	14.900	0.00%
1996-05-07	0	0.620	0.620	0.630	0.620	0.630	1,376,000	855,320	0.6216	14.89	14.89	15.13	14.89	15.13	57,296	14.928	0.00%
1996-05-06	0	0.620	0.620	0.630	0.620	0.630	1,944,000	1,216,780	0.6259	14.89	14.89	15.13	14.89	15.13	80,947	15.032	0.00%
1996-05-03	0	0.620	0.620	0.630	0.620	0.620	1,615,000	1,001,300	0.6200	14.89	14.89	15.13	14.89	14.89	67,248	14.890	0.00%
1996-05-02	0	0.620	0.620	0.630	0.610	0.620	1,443,000	894,360	0.6198	14.89	14.89	15.13	14.65	14.89	60,086	14.885	0.00%
1996-05-01	0	0.620	0.610	0.620	0.610	0.630	7,156,000	4,443,960	0.6210	14.89	14.65	14.89	14.65	15.13	297,973	14.914	0.00%
1996-04-30	0	0.620	0.610	0.620	0.610	0.620	784,000	480,490	0.6129	14.89	14.65	14.89	14.65	14.89	32,645	14.718	1.64%
1996-04-29	0	0.610	0.610	0.620	0.610	0.620	988,000	603,980	0.6113	14.65	14.65	14.89	14.65	14.89	41,140	14.681	-1.61%
1996-04-26	0	0.620	0.610	0.620	0.610	0.620	1,866,000	1,151,460	0.6171	14.89	14.65	14.89	14.65	14.89	77,700	14.819	1.64%
1996-04-25	0	0.610	0.610	0.620	0.610	0.610	1,217,000	742,370	0.6100	14.65	14.65	14.89	14.65	14.65	50,675	14.649	0.00%
1996-04-24	0	0.610	0.610	0.620	0.610	0.620	303,000	185,180	0.6112	14.65	14.65	14.89	14.65	14.89	12,617	14.677	0.00%
1996-04-23	0	0.610	0.610	0.620	0.610	0.630	2,403,000	1,477,310	0.6148	14.65	14.65	14.89	14.65	15.13	100,060	14.764	0.00%
1996-04-22	0	0.610	0.610	0.620	0.610	0.620	927,000	565,560	0.6101	14.65	14.65	14.89	14.65	14.89	38,600	14.652	1.67%
1996-04-19	0	0.600	0.600	0.610	0.600	0.610	188,000	113,720	0.6049	14.41	14.41	14.65	14.41	14.65	7,828	14.527	0.00%
1996-04-18	0	0.600	0.600	0.610	0.600	0.600	1,385,000	832,000	0.6007	14.41	14.41	14.65	14.41	14.41	57,671	14.427	0.00%
1996-04-17	0	0.600	0.600	0.610	0.600	0.600	968,000	580,800	0.6000	14.41	14.41	14.65	14.41	14.41	40,307	14.409	0.00%
1996-04-16	0	0.600	0.600	0.610	0.600	0.610	2,440,000	1,477,980	0.6057	14.41	14.41	14.65	14.41	14.65	101,601	14.547	-1.64%
1996-04-15	0	0.610	0.600	0.610	0.600	0.610	3,190,000	1,945,700	0.6099	14.65	14.41	14.65	14.41	14.65	132,830	14.648	-1.61%
1996-04-12	0	0.620	0.610	0.620	0.620	0.620	2,378,000	1,474,360	0.6200	14.89	14.65	14.89	14.89	14.89	99,019	14.890	1.64%
1996-04-11	0	0.610	0.610	0.620	0.610	0.630	2,515,000	1,554,600	0.6181	14.65	14.65	14.89	14.65	15.13	104,724	14.845	-3.17%
1996-04-10	0	0.630	0.620	0.630	0.610	0.640	11,603,000	7,265,030	0.6261	15.13	14.89	15.13	14.65	15.37	483,145	15.037	5.00%
1996-04-09	0	0.600	0.600	0.610	0.600	0.600	436,000	261,600	0.6000	14.41	14.41	14.65	14.41	14.41	18,155	14.409	0.00%
1996-04-03	0	0.600	0.600	0.610	0.600	0.600	488,000	292,800	0.6000	14.41	14.41	14.65	14.41	14.41	20,320	14.409	0.00%
1996-04-02	0	0.600	0.600	0.610	0.600	0.600	842,000	505,200	0.6000	14.41	14.41	14.65	14.41	14.41	35,061	14.409	0.00%
1996-04-01	0	0.600	0.600	0.610	0.600	0.600	873,000	523,800	0.6000	14.41	14.41	14.65	14.41	14.41	36,351	14.409	0.00%
1996-03-29	0	0.600	0.600	0.610	0.600	0.600	1,411,000	846,600	0.6000	14.41	14.41	14.65	14.41	14.41	58,754	14.409	0.00%
1996-03-28	0	0.600	0.600	0.610	0.600	0.610	1,373,000	824,100	0.6002	14.41	14.41	14.65	14.41	14.65	57,171	14.415	0.00%
1996-03-27	0	0.600	0.600	0.610	0.600	0.610	1,126,000	677,100	0.6013	14.41	14.41	14.65	14.41	14.65	46,886	14.441	0.00%
1996-03-26	0	0.600	0.600	0.610	0.600	0.610	2,480,000	1,508,100	0.6081	14.41	14.41	14.65	14.41	14.65	103,266	14.604	0.00%
1996-03-25	0	0.600	0.600	0.610	0.600	0.610	928,598	562,473	0.6057	14.41	14.41	14.65	14.41	14.65	38,666	14.547	0.00%
1996-03-22	0	0.600	0.600	0.610	0.600	0.600	897,000	538,200	0.6000	14.41	14.41	14.65	14.41	14.41	37,351	14.409	0.00%
1996-03-21	0	0.600	0.600	0.610	0.600	0.610	573,000	346,000	0.6038	14.41	14.41	14.65	14.41	14.65	23,860	14.502	-1.64%
1996-03-20	0	0.610	0.600	0.610	0.600	0.610	2,653,750	1,601,883	0.6036	14.65	14.41	14.65	14.41	14.65	110,501	14.497	1.67%
1996-03-19	0	0.600	0.600	0.610	0.600	0.610	3,532,000	2,121,400	0.6006	14.41	14.41	14.65	14.41	14.65	147,071	14.424	0.00%
1996-03-18	0	0.600	0.600	0.610	0.600	0.600	1,761,000	1,056,600	0.6000	14.41	14.41	14.65	14.41	14.41	73,327	14.409	0.00%
1996-03-15	0	0.600	0.590	0.600	0.590	0.610	6,216,000	3,729,310	0.6000	14.41	14.17	14.41	14.17	14.65	258,832	14.408	1.69%
1996-03-14	0	0.590	0.590	0.600	0.590	0.600	3,451,000	2,058,990	0.5966	14.17	14.17	14.41	14.17	14.41	143,698	14.329	1.72%
1996-03-13	0	0.580	0.580	0.590	0.570	0.600	8,799,000	5,190,100	0.5899	13.93	13.93	14.17	13.69	14.41	366,387	14.166	3.57%
1996-03-12	0	0.560	0.560	0.570	0.540	0.570	3,249,000	1,816,970	0.5592	13.45	13.45	13.69	12.97	13.69	135,287	13.430	1.82%
1996-03-11	0	0.550	0.540	0.550	0.540	0.590	11,244,000	6,440,510	0.5728	13.21	12.97	13.21	12.97	14.17	468,196	13.756	-8.33%
1996-03-08	0	0.600	0.590	0.600	0.590	0.610	1,790,000	1,064,670	0.5948	14.41	14.17	14.41	14.17	14.65	74,535	14.284	1.69%
1996-03-07	0	0.590	0.590	0.600	0.570	0.600	3,740,000	2,181,450	0.5833	14.17	14.17	14.41	13.69	14.41	155,732	14.008	0.00%
1996-03-06	0	0.590	0.580	0.590	0.570	0.590	917,000	532,860	0.5811	14.17	13.93	14.17	13.69	14.17	38,184	13.955	0.00%
1996-03-05	0	0.590	0.580	0.590	0.570	0.590	1,407,000	821,160	0.5836	14.17	13.93	14.17	13.69	14.17	58,587	14.016	3.51%
1996-03-04	0	0.570	0.570	0.580	0.570	0.580	377,000	216,740	0.5749	13.69	13.69	13.93	13.69	13.93	15,698	13.807	-3.39%
1996-03-01	0	0.590	0.570	0.590	0.580	0.590	331,000	193,790	0.5855	14.17	13.69	14.17	13.93	14.17	13,783	14.060	1.72%
1996-02-29	0	0.580	0.580	0.590	0.570	0.600	616,000	357,080	0.5797	13.93	13.93	14.17	13.69	14.41	25,650	13.921	-4.92%
1996-02-28	0	0.610	0.590	0.610	0.580	0.620	1,550,000	921,660	0.5946	14.65	14.17	14.65	13.93	14.89	64,541	14.280	5.17%
1996-02-27	0	0.580	0.570	0.590	0.580	0.590	150,000	88,000	0.5867	13.93	13.69	14.17	13.93	14.17	6,246	14.089	-1.69%
1996-02-26	0	0.590	0.580	0.590	0.550	0.590	525,000	303,350	0.5778	14.17	13.93	14.17	13.21	14.17	21,861	13.876	5.36%
1996-02-23	0	0.560	0.560	0.580	0.560	0.570	310,000	174,360	0.5625	13.45	13.45	13.93	13.45	13.69	12,908	13.508	0.00%
1996-02-22	0	0.560	0.560	0.570	0.560	0.580	370,000	209,580	0.5664	13.45	13.45	13.69	13.45	13.93	15,407	13.603	-3.45%
1996-02-16	0	0.580	0.580	0.590	0.570	0.580	768,000	444,040	0.5782	13.93	13.93	14.17	13.69	13.93	31,979	13.885	0.00%
1996-02-15	0	0.580	0.570	0.580	0.570	0.590	690,000	399,320	0.5787	13.93	13.69	13.93	13.69	14.17	28,731	13.898	3.57%
1996-02-14	0	0.560	0.560	0.570	0.560	0.620	948,000	546,220	0.5762	13.45	13.45	13.69	13.45	14.89	39,474	13.837	-3.45%
1996-02-13	1	0.580	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	0.00%
1996-02-12	0	0.580	0.580	0.590	0.580	0.590	1,009,000	594,910	0.5896	13.93	13.93	14.17	13.93	14.17	42,014	14.160	-1.69%
1996-02-09	0	0.590	0.590	0.600	0.590	0.600	1,796,000	1,068,590	0.5950	14.17	14.17	14.41	14.17	14.41	74,785	14.289	1.72%
1996-02-08	0	0.580	0.580	0.590	0.580	0.620	1,865,000	1,119,350	0.6002	13.93	13.93	14.17	13.93	14.89	77,658	14.414	-7.94%
1996-02-07	0	0.630	0.610	0.630	0.610	0.650	7,974,000	5,058,390	0.6344	15.13	14.65	15.13	14.65	15.61	332,035	15.235	1.61%
1996-02-06	0	0.620	0.610	0.620	0.560	0.640	6,154,000	3,786,410	0.6153	14.89	14.65	14.89	13.45	15.37	256,250	14.776	6.90%
1996-02-05	0	0.580	0.570	0.580	0.580	0.590	1,133,000	662,140	0.5844	13.93	13.69	13.93	13.93	14.17	47,178	14.035	0.00%
1996-02-02	0	0.580	0.570	0.580	0.570	0.600	3,494,000	2,038,000	0.5833	13.93	13.69	13.93	13.69	14.41	145,489	14.008	1.75%
1996-02-01	0	0.570	0.560	0.570	0.570	0.580	1,310,000	747,200	0.5704	13.69	13.45	13.69	13.69	13.93	54,548	13.698	-1.72%
1996-01-31	0	0.580	0.570	0.580	0.570	0.600	1,442,000	850,540	0.5898	13.93	13.69	13.93	13.69	14.41	60,044	14.165	-1.69%
1996-01-30	0	0.590	0.570	0.590	0.570	0.590	2,932,250	1,705,470	0.5816	14.17	13.69	14.17	13.69	14.17	122,098	13.968	3.51%
1996-01-29	0	0.570	0.570	0.580	0.550	0.600	2,385,000	1,400,750	0.5873	13.69	13.69	13.93	13.21	14.41	99,311	14.105	0.00%
1996-01-26	0	0.570	0.570	0.580	0.550	0.610	7,161,250	4,157,635	0.5806	13.69	13.69	13.93	13.21	14.65	298,192	13.943	-3.39%
1996-01-25	0	0.590	0.590	0.600	0.590	0.610	3,231,000	1,940,800	0.6007	14.17	14.17	14.41	14.17	14.65	134,538	14.426	-4.84%
1996-01-24	0	0.620	0.610	0.620	0.590	0.620	2,899,000	1,768,780	0.6101	14.89	14.65	14.89	14.17	14.89	120,713	14.653	0.00%
1996-01-23	0	0.620	0.610	0.620	0.620	0.660	2,942,000	1,855,800	0.6308	14.89	14.65	14.89	14.89	15.85	122,504	15.149	-3.12%
1996-01-22	0	0.640	0.630	0.640	0.630	0.710	5,850,000	3,864,730	0.6606	15.37	15.13	15.37	15.13	17.05	243,592	15.866	-7.25%
1996-01-19	0	0.690	0.680	0.690	0.680	0.770	20,471,000	14,476,300	0.7072	16.57	16.33	16.57	16.33	18.49	852,405	16.983	4.55%
1996-01-18	1	0.660	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	0.00%
1996-01-17	0	0.660	0.660	0.670	0.650	0.690	20,134,000	13,470,150	0.6690	15.85	15.85	16.09	15.61	16.57	838,373	16.067	4.76%
1996-01-16	0	0.630	0.620	0.630	0.580	0.630	23,713,000	14,610,590	0.6161	15.13	14.89	15.13	13.93	15.13	987,401	14.797	8.62%
1996-01-15	0	0.580	0.580	0.590	0.510	0.580	13,407,000	7,413,490	0.5530	13.93	13.93	14.17	12.25	13.93	558,263	13.280	13.73%
1996-01-12	0	0.510	0.510	0.520	0.500	0.540	7,827,000	4,074,610	0.5206	12.25	12.25	12.49	12.01	12.97	325,914	12.502	2.00%
1996-01-11	0	0.500	0.495	0.500	0.465	0.500	2,180,000	1,048,425	0.4809	12.01	11.89	12.01	11.17	12.01	90,774	11.550	4.17%
1996-01-10	0	0.480	0.475	0.480	0.475	0.495	2,085,000	1,013,430	0.4861	11.53	11.41	11.53	11.41	11.89	86,819	11.673	-2.04%
1996-01-09	0	0.490	0.485	0.490	0.480	0.520	1,688,000	839,320	0.4972	11.77	11.65	11.77	11.53	12.49	70,288	11.941	-1.01%
1996-01-08	0	0.495	0.490	0.500	0.490	0.550	7,021,000	3,653,900	0.5204	11.89	11.77	12.01	11.77	13.21	292,352	12.498	-2.94%
1996-01-05	0	0.510	0.500	0.510	0.450	0.520	6,566,000	3,264,360	0.4972	12.25	12.01	12.25	10.81	12.49	273,406	11.940	10.87%
1996-01-04	0	0.460	0.450	0.460	0.440	0.465	2,959,000	1,343,895	0.4542	11.05	10.81	11.05	10.57	11.17	123,212	10.907	4.55%
1996-01-03	0	0.440	0.440	0.445	0.410	0.445	2,615,000	1,116,795	0.4271	10.57	10.57	10.69	9.846	10.69	108,888	10.256	6.02%
1996-01-02	0	0.415	0.410	0.420	0.380	0.430	2,826,000	1,178,195	0.4169	9.966	9.846	10.09	9.126	10.33	117,674	10.012	6.41%
1995-12-29	0	0.390	0.380	0.390	0.375	0.390	959,650	368,488	0.3840	9.366	9.126	9.366	9.006	9.366	39,959	9.2215	4.00%
1995-12-28	0	0.375	0.375	0.380	0.370	0.390	218,000	82,660	0.3792	9.006	9.006	9.126	8.886	9.366	9,077	9.1061	-3.85%
1995-12-27	0	0.390	0.375	0.390	0.370	0.390	60,000	22,800	0.3800	9.366	9.006	9.366	8.886	9.366	2,498	9.1259	1.30%
1995-12-22	0	0.385	0.375	0.385	0.370	0.390	119,988	45,934	0.3828	9.246	9.006	9.246	8.886	9.366	4,996	9.1937	-1.28%
1995-12-21	0	0.390	0.370	0.390	0.380	0.395	60,000	22,860	0.3810	9.366	8.886	9.366	9.126	9.486	2,498	9.1499	0.00%
1995-12-20	0	0.390	0.390	0.395	0.375	0.395	385,000	150,050	0.3897	9.366	9.366	9.486	9.006	9.486	16,031	9.3598	0.00%
1995-12-19	0	0.390	0.390	0.400	0.380	0.400	670,000	260,105	0.3882	9.366	9.366	9.606	9.126	9.606	27,899	9.3232	0.00%
1995-12-18	0	0.390	0.375	0.390	0.370	0.390	261,000	100,290	0.3843	9.366	9.006	9.366	8.886	9.366	10,868	9.2281	4.00%
1995-12-15	0	0.375	0.375	0.385	0.370	0.380	174,000	65,980	0.3792	9.006	9.006	9.246	8.886	9.126	7,245	9.1066	-1.32%
1995-12-14	0	0.380	0.380	0.390	0.380	0.385	630,000	239,900	0.3808	9.126	9.126	9.366	9.126	9.246	26,233	9.1450	-2.56%
1995-12-13	0	0.390	0.375	0.390	0.375	0.390	327,000	125,335	0.3833	9.366	9.006	9.366	9.006	9.366	13,616	9.2049	0.00%
1995-12-12	0	0.390	0.385	0.395	0.390	0.395	320,000	125,050	0.3908	9.366	9.246	9.486	9.366	9.486	13,325	9.3848	0.00%
1995-12-11	0	0.390	0.375	0.390	0.390	0.390	65,000	25,350	0.3900	9.366	9.006	9.366	9.366	9.366	2,707	9.3661	0.00%
1995-12-08	0	0.390	0.385	0.400	0.385	0.400	339,000	131,865	0.3890	9.366	9.246	9.606	9.246	9.606	14,116	9.3416	0.00%
1995-12-07	0	0.390	0.390	0.395	0.390	0.400	891,000	349,990	0.3928	9.366	9.366	9.486	9.366	9.606	37,101	9.4335	-2.50%
1995-12-06	0	0.400	0.395	0.400	0.400	0.410	540,000	219,300	0.4061	9.606	9.486	9.606	9.606	9.846	22,485	9.7530	1.27%
1995-12-05	0	0.395	0.395	0.405	0.395	0.410	2,540,000	1,034,670	0.4074	9.486	9.486	9.726	9.486	9.846	105,765	9.7828	-3.66%
1995-12-04	0	0.410	0.410	0.415	0.410	0.415	348,000	143,440	0.4122	9.846	9.846	9.966	9.846	9.966	14,491	9.8988	-1.20%
1995-12-01	0	0.415	0.410	0.420	0.390	0.440	1,190,000	491,935	0.4134	9.966	9.846	10.09	9.366	10.57	49,551	9.9278	-3.49%
1995-11-30	0	0.430	0.425	0.430	0.420	0.435	1,019,000	436,465	0.4283	10.33	10.21	10.33	10.09	10.45	42,431	10.287	3.61%
1995-11-29	0	0.415	0.410	0.415	0.410	0.415	365,000	150,250	0.4116	9.966	9.846	9.966	9.846	9.966	15,198	9.8859	-1.19%
1995-11-28	0	0.420	0.415	0.420	0.410	0.420	623,000	259,625	0.4167	10.09	9.966	10.09	9.846	10.09	25,942	10.008	0.00%
1995-11-27	0	0.420	0.405	0.420	0.410	0.420	118,000	48,770	0.4133	10.09	9.726	10.09	9.846	10.09	4,913	9.9258	1.20%
1995-11-24	0	0.415	0.410	0.415	0.400	0.415	355,000	146,595	0.4129	9.966	9.846	9.966	9.606	9.966	14,782	9.9171	0.00%
1995-11-23	0	0.415	0.410	0.415	0.410	0.415	388,000	160,620	0.4140	9.966	9.846	9.966	9.846	9.966	16,156	9.9417	0.00%
1995-11-22	0	0.415	0.410	0.420	0.400	0.430	1,502,000	630,650	0.4199	9.966	9.846	10.09	9.606	10.33	62,543	10.084	2.47%
1995-11-21	0	0.405	0.400	0.405	0.385	0.405	1,467,000	585,575	0.3992	9.726	9.606	9.726	9.246	9.726	61,085	9.5862	1.25%
1995-11-20	0	0.400	0.390	0.410	0.370	0.400	200,000	77,600	0.3880	9.606	9.366	9.846	8.886	9.606	8,328	9.3180	2.56%
1995-11-17	0	0.390	0.390	0.400	0.370	0.390	609,000	231,770	0.3806	9.366	9.366	9.606	8.886	9.366	25,359	9.1397	2.63%
1995-11-16	0	0.380	0.380	0.390	0.370	0.430	2,072,000	813,660	0.3927	9.126	9.126	9.366	8.886	10.33	86,277	9.4307	-9.52%
1995-11-15	0	0.420	0.410	0.420	0.400	0.440	3,207,000	1,323,930	0.4128	10.09	9.846	10.09	9.606	10.57	133,538	9.9142	-6.67%
1995-11-14	0	0.450	0.430	0.450	0.430	0.460	1,092,000	482,545	0.4419	10.81	10.33	10.81	10.33	11.05	45,470	10.612	2.27%
1995-11-13	0	0.440	0.440	0.450	0.435	0.450	581,000	256,290	0.4411	10.57	10.57	10.81	10.45	10.81	24,193	10.594	1.15%
1995-11-10	0	0.435	0.435	0.440	0.420	0.475	2,828,000	1,261,680	0.4461	10.45	10.45	10.57	10.09	11.41	117,757	10.714	-5.43%
1995-11-09	0	0.460	0.460	0.470	0.440	0.485	3,126,000	1,438,370	0.4601	11.05	11.05	11.29	10.57	11.65	130,166	11.050	-7.07%
1995-11-08	0	0.495	0.495	0.500	0.490	0.510	1,262,000	628,165	0.4978	11.89	11.89	12.01	11.77	12.25	52,549	11.954	-1.00%
1995-11-07	0	0.500	0.500	0.530	0.500	0.520	320,000	162,520	0.5079	12.01	12.01	12.73	12.01	12.49	13,325	12.197	0.00%
1995-11-06	0	0.500	0.500	0.530	0.500	0.510	175,000	88,300	0.5046	12.01	12.01	12.73	12.01	12.25	7,287	12.118	-5.66%
1995-11-03	0	0.530	0.520	0.530	0.520	0.540	655,000	347,800	0.5310	12.73	12.49	12.73	12.49	12.97	27,274	12.752	1.92%
1995-11-02	0	0.520	0.520	0.530	0.510	0.520	143,000	73,710	0.5155	12.49	12.49	12.73	12.25	12.49	5,954	12.379	1.96%
1995-10-31	0	0.510	0.510	0.540	0.500	0.530	1,797,000	918,560	0.5112	12.25	12.25	12.97	12.01	12.73	74,826	12.276	0.00%
1995-10-30	0	0.510	0.500	0.530	0.500	0.580	1,045,000	542,420	0.5191	12.25	12.01	12.73	12.01	13.93	43,513	12.466	-5.56%
1995-10-27	0	0.540	0.530	0.540	0.530	0.550	1,210,500	650,800	0.5376	12.97	12.73	12.97	12.73	13.21	50,405	12.911	-1.82%
1995-10-26	0	0.550	0.540	0.550	0.540	0.550	912,000	497,980	0.5460	13.21	12.97	13.21	12.97	13.21	37,975	13.113	-1.79%
1995-10-25	0	0.560	0.550	0.560	0.550	0.570	758,000	422,760	0.5577	13.45	13.21	13.45	13.21	13.69	31,563	13.394	-3.45%
1995-10-24	0	0.580	0.560	0.580	0.560	0.580	625,000	354,390	0.5670	13.93	13.45	13.93	13.45	13.93	26,025	13.617	1.75%
1995-10-23	0	0.570	0.570	0.580	0.560	0.570	640,000	361,830	0.5654	13.69	13.69	13.93	13.45	13.69	26,649	13.577	0.00%
1995-10-20	0	0.570	0.570	0.580	0.570	0.590	933,000	540,910	0.5798	13.69	13.69	13.93	13.69	14.17	38,850	13.923	-3.39%
1995-10-19	0	0.590	0.580	0.600	0.590	0.600	931,000	550,960	0.5918	14.17	13.93	14.41	14.17	14.41	38,767	14.212	-1.67%
1995-10-18	0	0.600	0.590	0.600	0.600	0.610	1,186,000	713,350	0.6015	14.41	14.17	14.41	14.41	14.65	49,385	14.445	1.69%
1995-10-17	0	0.590	0.590	0.600	0.580	0.620	2,207,000	1,322,220	0.5991	14.17	14.17	14.41	13.93	14.89	91,899	14.388	1.72%
1995-10-16	0	0.580	0.570	0.580	0.570	0.610	590,000	349,800	0.5929	13.93	13.69	13.93	13.69	14.65	24,567	14.238	0.00%
1995-10-13	0	0.580	0.580	0.600	0.570	0.600	379,000	223,310	0.5892	13.93	13.93	14.41	13.69	14.41	15,781	14.150	1.75%
1995-10-12	0	0.570	0.570	0.590	0.560	0.580	472,000	272,290	0.5769	13.69	13.69	14.17	13.45	13.93	19,654	13.854	-1.72%
1995-10-11	0	0.580	0.570	0.580	0.580	0.590	464,000	270,620	0.5832	13.93	13.69	13.93	13.93	14.17	19,321	14.007	-1.69%
1995-10-10	0	0.590	0.590	0.600	0.590	0.600	940,000	563,700	0.5997	14.17	14.17	14.41	14.17	14.41	39,141	14.402	-1.67%
1995-10-09	0	0.600	0.590	0.600	0.580	0.600	409,000	241,680	0.5909	14.41	14.17	14.41	13.93	14.41	17,031	14.191	1.69%
1995-10-06	0	0.590	0.580	0.590	0.590	0.590	350,000	206,500	0.5900	14.17	13.93	14.17	14.17	14.17	14,574	14.169	0.00%
1995-10-05	0	0.590	0.590	0.600	0.580	0.610	813,000	484,270	0.5957	14.17	14.17	14.41	13.93	14.65	33,853	14.305	0.00%
1995-10-04	0	0.590	0.590	0.600	0.580	0.600	1,233,000	730,120	0.5921	14.17	14.17	14.41	13.93	14.41	51,342	14.221	0.00%
1995-10-03	0	0.590	0.590	0.600	0.590	0.620	266,000	159,450	0.5994	14.17	14.17	14.41	14.17	14.89	11,076	14.396	0.00%
1995-10-02	0	0.590	0.580	0.590	0.580	0.590	119,000	70,060	0.5887	14.17	13.93	14.17	13.93	14.17	4,955	14.139	1.72%
1995-09-29	0	0.580	0.580	0.590	0.580	0.590	1,352,000	791,680	0.5856	13.93	13.93	14.17	13.93	14.17	56,297	14.063	0.00%
1995-09-28	0	0.580	0.580	0.590	0.570	0.590	825,000	475,700	0.5766	13.93	13.93	14.17	13.69	14.17	34,353	13.848	0.00%
1995-09-27	0	0.580	0.570	0.580	0.580	0.610	1,192,000	700,360	0.5876	13.93	13.69	13.93	13.93	14.65	49,634	14.110	-3.33%
1995-09-26	0	0.600	0.600	0.610	0.590	0.630	2,246,000	1,365,400	0.6079	14.41	14.41	14.65	14.17	15.13	93,523	14.600	0.00%
1995-09-25	0	0.600	0.580	0.600	0.590	0.610	820,000	497,700	0.6070	14.41	13.93	14.41	14.17	14.65	34,145	14.576	-3.23%
1995-09-22	0	0.620	0.610	0.620	0.600	0.620	2,069,000	1,271,430	0.6145	14.89	14.65	14.89	14.41	14.89	86,152	14.758	1.64%
1995-09-21	0	0.610	0.600	0.620	0.600	0.660	1,597,000	996,530	0.6240	14.65	14.41	14.89	14.41	15.85	66,499	14.986	-7.58%
1995-09-20	0	0.660	0.650	0.660	0.660	0.660	1,330,000	877,800	0.6600	15.85	15.61	15.85	15.85	15.85	55,381	15.850	1.54%
1995-09-19	0	0.650	-	0.660	0.650	0.680	1,603,000	1,068,440	0.6665	15.61	-	15.85	15.61	16.33	66,748	16.007	-4.41%
1995-09-18	0	0.680	0.670	0.680	0.680	0.720	5,789,000	4,079,830	0.7048	16.33	16.09	16.33	16.33	17.29	241,052	16.925	-1.45%
1995-09-15	0	0.690	0.690	0.700	0.670	0.690	1,135,000	775,360	0.6831	16.57	16.57	16.81	16.09	16.57	47,261	16.406	0.00%
1995-09-14	0	0.690	0.690	0.700	0.680	0.700	1,511,000	1,044,990	0.6916	16.57	16.57	16.81	16.33	16.81	62,918	16.609	-1.43%
1995-09-13	0	0.700	0.680	0.700	0.680	0.710	2,369,000	1,654,600	0.6984	16.81	16.33	16.81	16.33	17.05	98,644	16.773	2.94%
1995-09-12	0	0.680	0.680	0.690	0.660	0.690	1,301,000	884,340	0.6797	16.33	16.33	16.57	15.85	16.57	54,173	16.324	0.00%
1995-09-11	0	0.680	0.670	0.690	0.660	0.680	796,000	527,660	0.6629	16.33	16.09	16.57	15.85	16.33	33,145	15.920	1.49%
1995-09-08	0	0.670	0.670	0.690	0.670	0.670	266,000	179,220	0.6738	16.09	16.09	16.57	16.09	16.09	11,076	16.181	-1.47%
1995-09-07	0	0.680	0.670	0.680	0.670	0.680	400,000	269,200	0.6730	16.33	16.09	16.33	16.09	16.33	16,656	16.162	0.00%
1995-09-06	0	0.680	0.660	0.680	0.680	0.700	564,000	388,060	0.6880	16.33	15.85	16.33	16.33	16.81	23,485	16.524	-2.86%
1995-09-05	0	0.700	0.690	0.700	0.650	0.700	515,000	346,190	0.6722	16.81	16.57	16.81	15.61	16.81	21,444	16.144	7.69%
1995-09-04	0	0.650	0.650	0.660	0.630	0.650	120,000	77,000	0.6417	15.61	15.61	15.85	15.13	15.61	4,997	15.410	0.00%
1995-09-01	0	0.650	0.640	0.660	0.640	0.650	646,000	415,340	0.6429	15.61	15.37	15.85	15.37	15.61	26,899	15.441	1.56%
1995-08-31	0	0.640	0.640	0.660	0.640	0.660	289,000	186,860	0.6466	15.37	15.37	15.85	15.37	15.85	12,034	15.528	-3.03%
1995-08-30	0	0.660	0.660	0.670	0.650	0.670	680,000	448,500	0.6596	15.85	15.85	16.09	15.61	16.09	28,315	15.840	-1.49%
1995-08-29	0	0.670	0.670	0.680	0.670	0.690	556,000	377,640	0.6792	16.09	16.09	16.33	16.09	16.57	23,152	16.312	-4.29%
1995-08-25	0	0.700	0.700	0.710	0.700	0.710	420,000	294,200	0.7005	16.81	16.81	17.05	16.81	17.05	17,489	16.822	-1.41%
1995-08-24	0	0.710	0.710	0.730	0.700	0.750	1,861,000	1,360,160	0.7309	17.05	17.05	17.53	16.81	18.01	77,491	17.552	-1.39%
1995-08-23	0	0.720	0.720	0.730	0.680	0.730	674,000	486,310	0.7215	17.29	17.29	17.53	16.33	17.53	28,065	17.328	2.86%
1995-08-22	0	0.700	0.690	0.710	0.700	0.710	578,000	406,300	0.7029	16.81	16.57	17.05	16.81	17.05	24,068	16.882	-1.41%
1995-08-21	0	0.710	0.700	0.720	0.680	0.710	676,000	470,800	0.6964	17.05	16.81	17.29	16.33	17.05	28,148	16.726	0.00%
1995-08-18	0	0.710	0.700	0.710	0.700	0.710	586,000	411,000	0.7014	17.05	16.81	17.05	16.81	17.05	24,401	16.844	1.43%
1995-08-17	0	0.700	0.700	0.710	0.700	0.710	288,000	202,550	0.7033	16.81	16.81	17.05	16.81	17.05	11,992	16.890	0.00%
1995-08-16	0	0.700	0.700	0.710	0.700	0.730	528,000	380,200	0.7201	16.81	16.81	17.05	16.81	17.53	21,986	17.293	0.00%
1995-08-15	0	0.700	0.690	0.700	0.690	0.700	341,000	237,560	0.6967	16.81	16.57	16.81	16.57	16.81	14,199	16.731	1.45%
1995-08-14	0	0.690	0.690	0.710	0.680	0.710	714,000	491,580	0.6885	16.57	16.57	17.05	16.33	17.05	29,731	16.534	-1.43%
1995-08-11	0	0.700	0.690	0.700	0.690	0.720	1,223,000	858,720	0.7021	16.81	16.57	16.81	16.57	17.29	50,925	16.862	-1.41%
1995-08-10	0	0.710	0.710	0.720	0.710	0.730	1,118,000	797,680	0.7135	17.05	17.05	17.29	17.05	17.53	46,553	17.135	-1.39%
1995-08-09	0	0.720	0.710	0.720	0.720	0.730	1,782,000	1,291,400	0.7247	17.29	17.05	17.29	17.29	17.53	74,202	17.404	0.00%
1995-08-08	0	0.720	0.700	0.720	0.720	0.750	1,310,000	975,100	0.7444	17.29	16.81	17.29	17.29	18.01	54,548	17.876	-4.00%
1995-08-07	0	0.750	0.750	0.760	0.750	0.770	1,092,696	824,907	0.7549	18.01	18.01	18.25	18.01	18.49	45,499	18.130	-1.32%
1995-08-04	0	0.760	0.760	0.770	0.760	0.780	795,000	611,700	0.7694	18.25	18.25	18.49	18.25	18.73	33,104	18.478	0.00%
1995-08-03	0	0.760	0.760	0.780	0.750	0.780	1,655,000	1,275,060	0.7704	18.25	18.25	18.73	18.01	18.73	68,914	18.502	-1.30%
1995-08-02	0	0.770	0.770	0.780	0.760	0.770	1,514,000	1,165,620	0.7699	18.49	18.49	18.73	18.25	18.49	63,042	18.489	-1.28%
1995-08-01	0	0.780	0.770	0.780	0.780	0.790	1,327,000	1,040,360	0.7840	18.73	18.49	18.73	18.73	18.97	55,256	18.828	-1.27%
1995-07-31	0	0.790	0.790	0.800	0.790	0.820	4,902,393	3,939,367	0.8036	18.97	18.97	19.21	18.97	19.69	204,134	19.298	-3.66%
1995-07-28	0	0.820	0.810	0.820	0.770	0.830	10,523,696	8,399,621	0.7982	19.69	19.45	19.69	18.49	19.93	438,203	19.168	6.49%
1995-07-27	0	0.770	0.760	0.770	0.750	0.770	1,100,000	833,100	0.7574	18.49	18.25	18.49	18.01	18.49	45,804	18.189	2.67%
1995-07-26	0	0.750	0.740	0.750	0.740	0.760	876,000	656,340	0.7492	18.01	17.77	18.01	17.77	18.25	36,476	17.994	0.00%
1995-07-25	0	0.750	0.740	0.760	0.720	0.770	1,282,000	965,090	0.7528	18.01	17.77	18.25	17.29	18.49	53,382	18.079	2.74%
1995-07-24	0	0.730	0.730	0.740	0.730	0.740	1,282,806	941,740	0.7341	17.53	17.53	17.77	17.53	17.77	53,416	17.630	0.00%
1995-07-21	0	0.730	0.730	0.750	0.730	0.760	1,447,000	1,082,730	0.7483	17.53	17.53	18.01	17.53	18.25	60,253	17.970	-2.67%
1995-07-20	0	0.750	0.750	0.760	0.710	0.750	2,456,000	1,796,880	0.7316	18.01	18.01	18.25	17.05	18.01	102,267	17.570	1.35%
1995-07-19	0	0.740	0.730	0.740	0.740	0.750	1,800,000	1,336,200	0.7423	17.77	17.53	17.77	17.77	18.01	74,951	17.828	-2.63%
1995-07-18	0	0.760	0.760	0.770	0.760	0.780	1,212,000	933,580	0.7703	18.25	18.25	18.49	18.25	18.73	50,467	18.499	0.00%
1995-07-17	0	0.760	0.750	0.760	0.760	0.770	1,329,000	1,015,510	0.7641	18.25	18.01	18.25	18.25	18.49	55,339	18.351	-1.30%
1995-07-14	0	0.770	0.760	0.770	0.750	0.770	2,091,000	1,598,170	0.7643	18.49	18.25	18.49	18.01	18.49	87,069	18.355	0.00%
1995-07-13	0	0.770	0.760	0.770	0.760	0.800	3,918,907	3,039,493	0.7756	18.49	18.25	18.49	18.25	19.21	163,182	18.626	-3.75%
1995-07-12	0	0.800	0.790	0.800	0.780	0.810	9,442,000	7,543,700	0.7990	19.21	18.97	19.21	18.73	19.45	393,162	19.187	2.56%
1995-07-11	0	0.780	0.770	0.780	0.760	0.790	18,442,800	14,403,700	0.7810	18.73	18.49	18.73	18.25	18.97	767,952	18.756	4.00%
1995-07-10	0	0.750	0.740	0.750	0.740	0.770	8,596,000	6,476,400	0.7534	18.01	17.77	18.01	17.77	18.49	357,934	18.094	1.35%
1995-07-07	0	0.740	0.730	0.740	0.730	0.750	3,867,000	2,880,880	0.7450	17.77	17.53	17.77	17.53	18.01	161,021	17.891	1.37%
1995-07-06	0	0.730	0.730	0.740	0.700	0.780	7,801,000	5,832,870	0.7477	17.53	17.53	17.77	16.81	18.73	324,831	17.957	0.00%
1995-07-05	1	0.730	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	0.00%
1995-07-04	0	0.730	0.720	0.730	0.720	0.750	3,597,000	2,637,610	0.7333	17.53	17.29	17.53	17.29	18.01	149,778	17.610	0.00%
1995-07-03	0	0.730	0.730	0.740	0.730	0.750	4,908,500	3,620,135	0.7375	17.53	17.53	17.77	17.53	18.01	204,388	17.712	-2.67%
1995-06-30	0	0.750	0.740	0.750	0.710	0.770	14,493,000	10,799,900	0.7452	18.01	17.77	18.01	17.05	18.49	603,483	17.896	7.14%
1995-06-29	0	0.700	0.700	0.710	0.700	0.710	1,558,000	1,097,900	0.7047	16.81	16.81	17.05	16.81	17.05	64,875	16.923	-1.41%
1995-06-28	0	0.710	0.700	0.710	0.700	0.730	2,970,000	2,111,140	0.7108	17.05	16.81	17.05	16.81	17.53	123,670	17.071	0.00%
1995-06-27	0	0.710	0.700	0.710	0.680	0.730	5,887,250	4,190,705	0.7118	17.05	16.81	17.05	16.33	17.53	245,143	17.095	2.90%
1995-06-26	0	0.690	0.680	0.690	0.680	0.690	822,000	560,460	0.6818	16.57	16.33	16.57	16.33	16.57	34,228	16.374	0.00%
1995-06-23	0	0.690	0.680	0.700	0.670	0.720	4,380,000	3,050,960	0.6966	16.57	16.33	16.81	16.09	17.29	182,382	16.728	2.99%
1995-06-22	0	0.670	0.660	0.670	0.660	0.670	860,000	571,800	0.6649	16.09	15.85	16.09	15.85	16.09	35,810	15.968	0.00%
1995-06-21	0	0.670	0.670	0.680	0.660	0.690	1,896,000	1,286,440	0.6785	16.09	16.09	16.33	15.85	16.57	78,949	16.295	1.52%
1995-06-20	0	0.660	0.660	0.670	0.660	0.680	1,085,000	724,800	0.6680	15.85	15.85	16.09	15.85	16.33	45,179	16.043	-2.94%
1995-06-16	0	0.680	0.670	0.690	0.670	0.690	1,556,000	1,061,420	0.6821	16.33	16.09	16.57	16.09	16.57	64,791	16.382	0.00%
1995-06-15	0	0.680	0.670	0.690	0.680	0.710	1,638,000	1,142,120	0.6973	16.33	16.09	16.57	16.33	17.05	68,206	16.745	-1.45%
1995-06-14	0	0.690	0.690	0.700	0.680	0.700	1,769,000	1,224,510	0.6922	16.57	16.57	16.81	16.33	16.81	73,661	16.624	0.00%
1995-06-13	0	0.690	0.670	0.700	0.680	0.710	1,369,400	953,816	0.6965	16.57	16.09	16.81	16.33	17.05	57,021	16.727	0.00%
1995-06-12	0	0.690	0.690	0.710	0.690	0.730	3,869,000	2,755,600	0.7122	16.57	16.57	17.05	16.57	17.53	161,104	17.105	-2.82%
1995-06-09	0	0.710	0.700	0.710	0.670	0.760	12,989,000	9,423,640	0.7255	17.05	16.81	17.05	16.09	18.25	540,857	17.424	7.58%
1995-06-08	0	0.660	0.650	0.670	0.640	0.670	571,000	373,680	0.6544	15.85	15.61	16.09	15.37	16.09	23,776	15.717	1.54%
1995-06-07	0	0.650	0.630	0.650	0.620	0.650	156,500	99,900	0.6383	15.61	15.13	15.61	14.89	15.61	6,517	15.330	0.00%
1995-06-06	0	0.650	0.650	0.670	0.640	0.650	863,000	554,130	0.6421	15.61	15.61	16.09	15.37	15.61	35,935	15.420	-1.52%
1995-06-05	0	0.660	0.650	0.660	0.660	0.660	1,016,000	670,560	0.6600	15.85	15.61	15.85	15.85	15.85	42,306	15.850	0.00%
1995-06-01	0	0.660	0.660	0.670	0.660	0.680	673,000	448,100	0.6658	15.85	15.85	16.09	15.85	16.33	28,023	15.990	-2.94%
1995-05-31	0	0.680	0.660	0.680	0.670	0.680	668,000	447,760	0.6703	16.33	15.85	16.33	16.09	16.33	27,815	16.098	4.62%
1995-05-30	0	0.650	0.650	0.660	0.640	0.650	358,000	231,770	0.6474	15.61	15.61	15.85	15.37	15.61	14,907	15.548	-1.52%
1995-05-29	0	0.660	0.660	0.670	0.650	0.660	695,000	456,550	0.6569	15.85	15.85	16.09	15.61	15.85	28,940	15.776	-1.49%
1995-05-26	0	0.670	0.670	0.680	0.670	0.680	486,000	327,920	0.6747	16.09	16.09	16.33	16.09	16.33	20,237	16.204	-1.47%
1995-05-25	0	0.680	0.680	0.690	0.670	0.700	791,000	541,160	0.6841	16.33	16.33	16.57	16.09	16.81	32,937	16.430	-2.86%
1995-05-24	0	0.700	0.690	0.700	0.690	0.710	1,835,000	1,288,920	0.7024	16.81	16.57	16.81	16.57	17.05	76,409	16.869	0.00%
1995-05-23	0	0.700	0.700	0.710	0.700	0.730	2,745,000	1,968,230	0.7170	16.81	16.81	17.05	16.81	17.53	114,301	17.220	2.94%
1995-05-22	0	0.680	0.670	0.690	0.680	0.700	310,000	213,200	0.6877	16.33	16.09	16.57	16.33	16.81	12,908	16.517	-2.86%
1995-05-19	0	0.700	0.690	0.700	0.670	0.700	1,491,000	1,023,810	0.6867	16.81	16.57	16.81	16.09	16.81	62,085	16.491	-1.41%
1995-05-18	0	0.710	0.690	0.710	0.690	0.710	1,170,000	825,600	0.7056	17.05	16.57	17.05	16.57	17.05	48,718	16.946	1.43%
1995-05-17	0	0.700	0.700	0.710	0.690	0.710	1,203,000	840,000	0.6983	16.81	16.81	17.05	16.57	17.05	50,092	16.769	-1.41%
1995-05-16	0	0.710	0.700	0.710	0.700	0.740	2,214,000	1,587,010	0.7168	17.05	16.81	17.05	16.81	17.77	92,190	17.215	1.43%
1995-05-15	0	0.700	0.700	0.710	0.690	0.730	2,856,000	2,025,000	0.7090	16.81	16.81	17.05	16.57	17.53	118,923	17.028	0.00%
1995-05-12	0	0.700	0.690	0.700	0.690	0.730	8,094,000	5,755,480	0.7111	16.81	16.57	16.81	16.57	17.53	337,031	17.077	2.94%
1995-05-11	0	0.680	0.680	0.690	0.630	0.690	4,703,000	3,139,860	0.6676	16.33	16.33	16.57	15.13	16.57	195,831	16.033	7.94%
1995-05-10	0	0.630	0.630	0.650	0.620	0.640	1,721,000	1,093,910	0.6356	15.13	15.13	15.61	14.89	15.37	71,662	15.265	3.28%
1995-05-09	0	0.610	0.610	0.620	0.610	0.660	1,250,000	788,890	0.6311	14.65	14.65	14.89	14.65	15.85	52,050	15.157	0.00%
1995-05-08	0	0.610	0.600	0.620	0.610	0.630	1,272,750	786,823	0.6182	14.65	14.41	14.89	14.65	15.13	52,997	14.847	-1.61%
1995-05-05	0	0.620	0.620	0.630	0.610	0.640	2,425,000	1,524,650	0.6287	14.89	14.89	15.13	14.65	15.37	100,976	15.099	-1.59%
1995-05-04	0	0.630	0.620	0.630	0.610	0.660	3,917,000	2,485,910	0.6346	15.13	14.89	15.13	14.65	15.85	163,103	15.241	-1.56%
1995-05-03	0	0.640	0.630	0.640	0.560	0.640	6,007,250	3,765,140	0.6268	15.37	15.13	15.37	13.45	15.37	250,140	15.052	12.28%
1995-05-02	0	0.570	0.560	0.580	0.540	0.610	3,539,000	2,007,970	0.5674	13.69	13.45	13.93	12.97	14.65	147,363	13.626	-8.06%
1995-05-01	0	0.620	0.610	0.620	0.610	0.690	8,714,000	5,564,600	0.6386	14.89	14.65	14.89	14.65	16.57	362,848	15.336	-15.07%
1995-04-28	0	0.730	0.730	0.740	0.720	0.800	3,091,000	2,308,280	0.7468	17.53	17.53	17.77	17.29	19.21	128,708	17.934	-6.41%
1995-04-27	0	0.780	0.770	0.790	0.770	0.800	1,227,000	967,510	0.7885	18.73	18.49	18.97	18.49	19.21	51,092	18.937	0.00%
1995-04-26	0	0.780	0.780	0.790	0.740	0.790	2,232,000	1,702,990	0.7630	18.73	18.73	18.97	17.77	18.97	92,940	18.324	-2.50%
1995-04-25	0	0.800	0.780	0.800	0.770	0.820	3,491,000	2,777,110	0.7955	19.21	18.73	19.21	18.49	19.69	145,364	19.105	-1.23%
1995-04-24	0	0.810	0.790	0.810	0.780	0.860	3,732,000	3,013,930	0.8076	19.45	18.97	19.45	18.73	20.65	155,399	19.395	-5.81%
1995-04-21	0	0.860	0.860	0.870	0.860	0.900	1,563,496	1,364,882	0.8730	20.65	20.65	20.89	20.65	21.61	65,103	20.965	-4.44%
1995-04-20	0	0.900	0.890	0.900	0.900	0.910	1,388,000	1,251,610	0.9017	21.61	21.37	21.61	21.61	21.85	57,796	21.656	-1.10%
1995-04-19	0	0.910	0.910	0.920	0.910	0.920	933,500	855,255	0.9162	21.85	21.85	22.09	21.85	22.09	38,871	22.003	0.00%
1995-04-18	0	0.910	0.910	0.930	0.910	0.930	1,049,000	967,480	0.9223	21.85	21.85	22.33	21.85	22.33	43,680	22.149	-3.19%
1995-04-13	0	0.940	0.930	0.940	0.930	0.950	2,405,000	2,258,560	0.9391	22.57	22.33	22.57	22.33	22.81	100,143	22.553	-3.09%
1995-04-12	0	0.970	0.960	0.970	0.960	0.970	1,055,000	1,017,300	0.9643	23.30	23.05	23.30	23.05	23.30	43,930	23.157	0.00%
1995-04-11	0	0.970	0.970	0.980	0.970	1.040	10,717,000	10,759,130	1.0039	23.30	23.30	23.54	23.30	24.98	446,252	24.110	2.11%
1995-04-10	0	0.950	0.940	0.950	0.920	0.960	3,558,000	3,378,000	0.9494	22.81	22.57	22.81	22.09	23.05	148,154	22.801	3.26%
1995-04-07	0	0.920	0.920	0.930	0.910	0.930	1,407,000	1,295,790	0.9210	22.09	22.09	22.33	21.85	22.33	58,587	22.117	-1.08%
1995-04-06	0	0.930	0.920	0.930	0.920	0.980	1,496,000	1,415,640	0.9463	22.33	22.09	22.33	22.09	23.54	62,293	22.726	-4.12%
1995-04-04	0	0.970	0.960	0.970	0.960	0.980	892,000	864,940	0.9697	23.30	23.05	23.30	23.05	23.54	37,143	23.287	0.00%
1995-04-03	0	0.970	0.970	0.980	0.970	0.980	1,320,000	1,285,410	0.9738	23.30	23.30	23.54	23.30	23.54	54,964	23.386	-1.02%
1995-03-31	0	0.980	0.970	0.980	0.980	1.010	1,968,000	1,950,690	0.9912	23.54	23.30	23.54	23.54	24.26	81,947	23.804	-2.00%
1995-03-30	0	1.000	0.990	1.000	0.990	1.020	3,966,000	3,966,590	1.0001	24.02	23.78	24.02	23.78	24.50	165,143	24.019	0.00%
1995-03-29	0	1.000	0.990	1.000	0.980	1.030	12,273,500	12,472,505	1.0162	24.02	23.78	24.02	23.54	24.74	511,064	24.405	2.04%
1995-03-28	0	0.980	0.980	0.990	0.970	1.010	4,641,000	4,618,810	0.9952	23.54	23.54	23.78	23.30	24.26	193,250	23.901	-1.01%
1995-03-27	0	0.990	0.980	0.990	0.970	1.020	6,620,000	6,582,300	0.9943	23.78	23.54	23.78	23.30	24.50	275,654	23.879	2.06%
1995-03-24	0	0.970	0.970	0.980	0.960	0.980	2,569,000	2,482,480	0.9663	23.30	23.30	23.54	23.05	23.54	106,972	23.207	-1.02%
1995-03-23	0	0.980	0.980	0.990	0.980	1.000	1,310,000	1,293,050	0.9871	23.54	23.54	23.78	23.54	24.02	54,548	23.705	-1.01%
1995-03-22	0	0.990	0.980	0.990	0.990	1.040	2,181,000	2,184,830	1.0018	23.78	23.54	23.78	23.78	24.98	90,816	24.058	0.00%
1995-03-21	0	0.990	0.990	1.000	0.980	1.010	2,745,000	2,741,630	0.9988	23.78	23.78	24.02	23.54	24.26	114,301	23.986	1.02%
1995-03-20	0	0.980	0.980	0.990	0.980	1.010	1,567,000	1,556,350	0.9932	23.54	23.54	23.78	23.54	24.26	65,249	23.852	-2.00%
1995-03-17	0	1.000	0.980	1.000	0.980	1.010	2,002,000	1,994,840	0.9964	24.02	23.54	24.02	23.54	24.26	83,363	23.930	1.01%
1995-03-16	0	0.990	0.980	0.990	0.990	1.030	1,921,000	1,942,040	1.0110	23.78	23.54	23.78	23.78	24.74	79,990	24.279	-1.98%
1995-03-15	0	1.010	1.010	1.020	0.990	1.030	3,132,000	3,151,990	1.0064	24.26	24.26	24.50	23.78	24.74	130,415	24.169	1.00%
1995-03-14	0	1.000	0.980	1.000	0.950	1.020	3,641,000	3,621,840	0.9947	24.02	23.54	24.02	22.81	24.50	151,610	23.889	2.04%
1995-03-13	0	0.980	0.970	0.980	0.970	1.020	1,511,000	1,491,980	0.9874	23.54	23.30	23.54	23.30	24.50	62,918	23.713	-2.00%
1995-03-10	0	1.000	1.000	1.010	1.000	1.040	871,000	884,420	1.0154	24.02	24.02	24.26	24.02	24.98	36,268	24.386	-2.91%
1995-03-09	0	1.030	1.020	1.040	1.020	1.060	2,529,000	2,602,270	1.0290	24.74	24.50	24.98	24.50	25.46	105,307	24.711	0.00%
1995-03-08	0	1.030	1.030	1.040	1.020	1.060	2,074,000	2,151,180	1.0372	24.74	24.74	24.98	24.50	25.46	86,361	24.909	-4.63%
1995-03-07	0	1.080	1.070	1.080	1.080	1.110	3,869,500	4,244,990	1.0970	25.94	25.70	25.94	25.94	26.66	161,125	26.346	-1.82%
1995-03-06	0	1.100	1.090	1.100	1.100	1.110	1,602,000	1,766,400	1.1026	26.42	26.18	26.42	26.42	26.66	66,707	26.480	-1.79%
1995-03-03	0	1.120	1.110	1.130	1.110	1.150	1,736,000	1,950,870	1.1238	26.90	26.66	27.14	26.66	27.62	72,286	26.988	-0.88%
1995-03-02	0	1.130	1.130	1.140	1.100	1.160	3,084,000	3,516,420	1.1402	27.14	27.14	27.38	26.42	27.86	128,417	27.383	0.89%
1995-03-01	0	1.120	1.120	1.130	1.120	1.150	2,478,000	2,786,230	1.1244	26.90	26.90	27.14	26.90	27.62	103,183	27.003	-2.61%
1995-02-28	0	1.150	1.140	1.150	1.140	1.160	2,865,000	3,279,500	1.1447	27.62	27.38	27.62	27.38	27.86	119,298	27.490	1.77%
1995-02-27	0	1.130	1.130	1.140	1.110	1.160	4,421,000	5,021,990	1.1359	27.14	27.14	27.38	26.66	27.86	184,089	27.280	-4.24%
1995-02-24	0	1.180	1.180	1.190	1.100	1.200	6,685,000	7,671,020	1.1475	28.34	28.34	28.58	26.42	28.82	278,361	27.558	7.27%
1995-02-23	0	1.100	1.090	1.100	1.080	1.130	2,856,000	3,140,700	1.0997	26.42	26.18	26.42	25.94	27.14	118,923	26.410	0.00%
1995-02-22	0	1.100	1.090	1.100	1.090	1.170	5,778,000	6,503,960	1.1256	26.42	26.18	26.42	26.18	28.10	240,594	27.033	-4.35%
1995-02-21	0	1.150	1.150	1.160	1.110	1.200	14,509,000	16,809,290	1.1585	27.62	27.62	27.86	26.66	28.82	604,150	27.823	-10.16%
1995-02-20	1	1.280	-	-	-	-	0	0	-	30.74	-	-	-	-	0	-	0.00%
1995-02-17	0	1.280	1.270	1.280	1.270	1.320	2,600,000	3,328,300	1.2801	30.74	30.50	30.74	30.50	31.70	108,263	30.743	-1.54%
1995-02-16	0	1.300	1.290	1.300	1.290	1.400	6,809,848	9,251,722	1.3586	31.22	30.98	31.22	30.98	33.62	283,560	32.627	-1.52%
1995-02-15	0	1.320	1.320	1.330	1.310	1.350	2,965,000	3,954,600	1.3338	31.70	31.70	31.94	31.46	32.42	123,462	32.031	0.76%
1995-02-14	0	1.310	1.310	1.320	1.310	1.430	11,954,000	16,291,630	1.3629	31.46	31.46	31.70	31.46	34.34	497,760	32.730	-5.76%
1995-02-13	0	1.390	1.390	1.400	1.240	1.400	5,076,000	6,719,150	1.3237	33.38	33.38	33.62	29.78	33.62	211,363	31.790	10.32%
1995-02-10	0	1.260	1.250	1.260	1.260	1.330	1,859,000	2,412,410	1.2977	30.26	30.02	30.26	30.26	31.94	77,408	31.165	-1.56%
1995-02-09	0	1.280	1.250	1.280	1.250	1.330	2,631,000	3,411,980	1.2968	30.74	30.02	30.74	30.02	31.94	109,554	31.144	0.00%
1995-02-08	0	1.280	1.270	1.300	1.270	1.360	4,897,000	6,468,820	1.3210	30.74	30.50	31.22	30.50	32.66	203,909	31.724	4.07%
1995-02-07	0	1.230	1.230	1.240	1.200	1.260	4,308,000	5,322,200	1.2354	29.54	29.54	29.78	28.82	30.26	179,384	29.669	3.36%
1995-02-06	0	1.190	1.180	1.200	1.110	1.210	2,701,000	3,184,350	1.1790	28.58	28.34	28.82	26.66	29.06	112,469	28.313	9.17%
1995-02-03	0	1.090	1.080	1.100	1.080	1.110	390,000	425,800	1.0918	26.18	25.94	26.42	25.94	26.66	16,239	26.220	-2.68%
1995-01-30	0	1.120	1.100	1.120	1.090	1.120	507,000	562,130	1.1087	26.90	26.42	26.90	26.18	26.90	21,111	26.627	0.90%
1995-01-27	0	1.110	1.100	1.110	1.090	1.120	958,000	1,054,150	1.1004	26.66	26.42	26.66	26.18	26.90	39,891	26.426	0.91%
1995-01-26	0	1.100	1.090	1.110	1.070	1.130	2,927,000	3,231,130	1.1039	26.42	26.18	26.66	25.70	27.14	121,879	26.511	2.80%
1995-01-25	0	1.070	1.070	1.080	1.040	1.120	3,273,000	3,528,040	1.0779	25.70	25.70	25.94	24.98	26.90	136,287	25.887	2.88%
1995-01-24	0	1.040	1.030	1.050	1.000	1.050	2,004,000	2,051,120	1.0235	24.98	24.74	25.22	24.02	25.22	83,446	24.580	1.96%
1995-01-23	0	1.020	1.010	1.020	1.000	1.100	1,762,000	1,857,030	1.0539	24.50	24.26	24.50	24.02	26.42	73,369	25.311	-8.11%
1995-01-20	0	1.110	1.100	1.110	1.060	1.140	1,921,000	2,126,560	1.1070	26.66	26.42	26.66	25.46	27.38	79,990	26.585	-2.63%
1995-01-19	0	1.140	1.130	1.140	1.120	1.240	3,010,000	3,517,680	1.1687	27.38	27.14	27.38	26.90	29.78	125,335	28.066	-5.79%
1995-01-18	0	1.210	1.210	1.220	1.210	1.310	7,478,000	9,452,560	1.2640	29.06	29.06	29.30	29.06	31.46	311,381	30.357	-6.20%
1995-01-17	0	1.290	1.290	1.300	1.110	1.300	5,540,000	6,741,280	1.2168	30.98	30.98	31.22	26.66	31.22	230,684	29.223	15.18%
1995-01-16	0	1.120	1.110	1.130	1.050	1.120	803,000	873,040	1.0872	26.90	26.66	27.14	25.22	26.90	33,437	26.110	2.75%
1995-01-13	0	1.090	1.060	1.090	1.050	1.130	1,439,000	1,567,590	1.0894	26.18	25.46	26.18	25.22	27.14	59,919	26.162	-4.39%
1995-01-12	0	1.140	1.140	1.160	1.140	1.170	627,000	717,720	1.1447	27.38	27.38	27.86	27.38	28.10	26,108	27.490	1.79%
1995-01-11	0	1.120	1.120	1.140	1.120	1.230	1,524,000	1,828,860	1.2000	26.90	26.90	27.38	26.90	29.54	63,459	28.820	-3.45%
1995-01-10	0	1.160	1.160	1.190	1.120	1.190	703,000	801,970	1.1408	27.86	27.86	28.58	26.90	28.58	29,273	27.397	0.00%
1995-01-09	0	1.160	1.160	1.180	1.160	1.210	1,256,000	1,497,520	1.1923	27.86	27.86	28.34	27.86	29.06	52,299	28.634	-5.69%
1995-01-06	0	1.230	1.220	1.240	1.220	1.270	570,000	702,370	1.2322	29.54	29.30	29.78	29.30	30.50	23,735	29.593	-3.91%
1995-01-05	0	1.280	1.260	1.290	1.230	1.280	580,000	721,460	1.2439	30.74	30.26	30.98	29.54	30.74	24,151	29.873	2.40%
1995-01-04	0	1.250	1.240	1.250	1.210	1.250	686,000	848,030	1.2362	30.02	29.78	30.02	29.06	30.02	28,565	29.688	1.63%
1995-01-03	0	1.230	1.220	1.250	1.230	1.280	899,000	1,124,350	1.2507	29.54	29.30	30.02	29.54	30.74	37,434	30.035	-6.11%
1994-12-30	0	1.310	1.310	1.320	1.300	1.350	878,000	1,169,960	1.3325	31.46	31.46	31.70	31.22	32.42	36,560	32.001	-1.50%
1994-12-29	0	1.330	1.330	1.360	1.280	1.340	668,000	876,770	1.3125	31.94	31.94	32.66	30.74	32.18	27,815	31.521	0.76%
1994-12-28	0	1.320	1.310	1.320	1.320	1.370	427,500	572,330	1.3388	31.70	31.46	31.70	31.70	32.90	17,801	32.152	-5.71%
1994-12-23	0	1.400	1.390	1.400	1.370	1.410	848,000	1,176,720	1.3876	33.62	33.38	33.62	32.90	33.86	35,310	33.325	-2.10%
1994-12-22	0	1.430	1.420	1.440	1.420	1.500	1,230,000	1,776,040	1.4439	34.34	34.10	34.58	34.10	36.02	51,217	34.677	-2.05%
1994-12-21	0	1.460	1.460	1.470	1.450	1.530	959,000	1,413,430	1.4739	35.06	35.06	35.30	34.82	36.74	39,932	35.396	-3.31%
1994-12-20	0	1.510	1.500	1.510	1.420	1.510	1,837,000	2,716,820	1.4789	36.26	36.02	36.26	34.10	36.26	76,492	35.518	2.03%
1994-12-19	0	1.480	1.490	1.500	1.480	1.580	2,465,000	3,811,540	1.5463	35.54	35.78	36.02	35.54	37.94	102,642	37.134	-1.33%
1994-12-16	0	1.500	1.500	1.510	1.380	1.580	4,418,000	6,573,940	1.4880	36.02	36.02	36.26	33.14	37.94	183,964	35.735	2.74%
1994-12-15	0	1.460	1.460	1.490	1.330	1.470	4,580,000	6,267,360	1.3684	35.06	35.06	35.78	31.94	35.30	190,710	32.863	13.18%
1994-12-14	0	1.290	1.290	1.300	1.270	1.340	2,473,000	3,235,770	1.3084	30.98	30.98	31.22	30.50	32.18	102,975	31.423	1.57%
1994-12-13	0	1.270	1.260	1.270	1.240	1.280	1,170,000	1,475,530	1.2611	30.50	30.26	30.50	29.78	30.74	48,718	30.287	3.25%
1994-12-12	0	1.230	1.210	1.230	1.200	1.330	3,639,250	4,521,640	1.2425	29.54	29.06	29.54	28.82	31.94	151,537	29.839	-6.11%
1994-12-09	0	1.310	1.310	1.320	1.280	1.350	3,315,000	4,319,820	1.3031	31.46	31.46	31.70	30.74	32.42	138,035	31.295	-5.76%
1994-12-08	0	1.390	1.380	1.430	1.390	1.550	1,280,000	1,862,460	1.4550	33.38	33.14	34.34	33.38	37.22	53,299	34.944	-7.95%
1994-12-07	0	1.510	1.510	1.520	1.510	1.600	1,252,000	1,934,290	1.5450	36.26	36.26	36.50	36.26	38.42	52,133	37.103	-4.43%
1994-12-06	0	1.580	1.550	1.560	1.490	1.580	1,555,000	2,363,500	1.5199	37.94	37.22	37.46	35.78	37.94	64,750	36.502	-2.47%
1994-12-05	0	1.620	1.590	1.620	1.590	1.670	1,312,000	2,120,510	1.6162	38.91	38.18	38.91	38.18	40.11	54,631	38.815	0.62%
1994-12-02	0	1.610	1.600	1.610	1.580	1.680	1,962,000	3,195,370	1.6286	38.67	38.42	38.67	37.94	40.35	81,697	39.112	-6.94%
1994-12-01	0	1.730	1.710	1.730	1.720	1.800	1,229,000	2,167,980	1.7640	41.55	41.07	41.55	41.31	43.23	51,175	42.364	-2.26%
1994-11-30	0	1.770	1.760	1.780	1.760	1.800	2,007,000	3,570,570	1.7791	42.51	42.27	42.75	42.27	43.23	83,571	42.725	-3.28%
1994-11-29	0	1.830	1.820	1.830	1.820	1.910	1,236,000	2,277,920	1.8430	43.95	43.71	43.95	43.71	45.87	51,467	44.260	-3.68%
1994-11-28	0	1.900	1.860	1.900	1.870	1.930	914,000	1,749,730	1.9144	45.63	44.67	45.63	44.91	46.35	38,059	45.975	-1.55%
1994-11-25	0	1.930	1.920	1.930	1.860	1.930	1,080,000	2,049,340	1.8975	46.35	46.11	46.35	44.67	46.35	44,971	45.570	1.58%
1994-11-24	0	1.900	1.900	1.910	1.850	1.980	2,998,000	5,805,320	1.9364	45.63	45.63	45.87	44.43	47.55	124,836	46.504	3.26%
1994-11-23	0	1.840	1.830	1.870	1.780	1.880	2,433,000	4,456,430	1.8317	44.19	43.95	44.91	42.75	45.15	101,309	43.988	-6.12%
1994-11-22	0	1.960	1.950	1.960	1.950	2.050	1,968,000	3,899,425	1.9814	47.07	46.83	47.07	46.83	49.23	81,947	47.585	-6.67%
1994-11-21	0	2.100	2.075	2.100	2.075	2.125	882,000	1,845,350	2.0922	50.43	49.83	50.43	49.83	51.03	36,726	50.246	-3.45%
1994-11-18	0	2.175	2.150	2.175	2.125	2.175	1,244,000	2,672,350	2.1482	52.23	51.63	52.23	51.03	52.23	51,800	51.590	0.00%
1994-11-17	0	2.175	2.175	2.200	2.175	2.250	1,163,000	2,569,300	2.2092	52.23	52.23	52.83	52.23	54.04	48,427	53.055	0.00%
1994-11-16	0	2.175	2.175	2.200	2.175	2.225	1,117,000	2,441,225	2.1855	52.23	52.23	52.83	52.23	53.43	46,511	52.486	-1.14%
1994-11-15	0	2.200	2.200	2.225	2.175	2.250	1,988,800	4,401,535	2.2132	52.83	52.83	53.43	52.23	54.04	82,813	53.150	1.15%
1994-11-14	0	2.175	2.150	2.175	2.150	2.175	840,000	1,814,500	2.1601	52.23	51.63	52.23	51.63	52.23	34,977	51.876	0.00%
1994-11-11	0	2.175	2.175	2.200	2.150	2.200	1,076,000	2,411,425	2.2411	52.23	52.23	52.83	51.63	52.83	44,804	53.821	-2.25%
1994-11-10	0	2.225	2.225	2.250	2.200	2.250	563,000	1,252,475	2.2246	53.43	53.43	54.04	52.83	54.04	23,443	53.426	0.00%
1994-11-09	0	2.225	2.225	2.250	2.200	2.250	976,000	2,169,150	2.2225	53.43	53.43	54.04	52.83	54.04	40,640	53.374	0.00%
1994-11-08	0	2.225	2.200	2.250	2.200	2.300	912,000	2,039,100	2.2359	53.43	52.83	54.04	52.83	55.24	37,975	53.695	-2.20%
1994-11-07	0	2.275	2.275	2.300	2.275	2.325	1,587,000	3,624,175	2.2837	54.64	54.64	55.24	54.64	55.84	66,082	54.844	-2.15%
1994-11-04	0	2.325	2.300	2.325	2.275	2.400	1,972,000	4,584,975	2.3250	55.84	55.24	55.84	54.64	57.64	82,113	55.837	-2.11%
1994-11-03	0	2.375	2.350	2.375	2.325	2.425	3,352,000	7,994,500	2.3850	57.04	56.44	57.04	55.84	58.24	139,576	57.277	2.15%
1994-11-02	0	2.325	2.325	2.350	2.300	2.375	3,370,000	7,904,625	2.3456	55.84	55.84	56.44	55.24	57.04	140,326	56.331	-1.06%
1994-11-01	0	2.350	2.350	2.375	2.325	2.525	10,949,000	26,720,725	2.4405	56.44	56.44	57.04	55.84	60.64	455,913	58.609	-3.09%
1994-10-31	0	2.425	2.400	2.450	2.175	2.450	7,472,000	17,298,150	2.3151	58.24	57.64	58.84	52.23	58.84	311,131	55.598	14.12%
1994-10-28	0	2.125	2.125	2.150	2.125	2.175	886,000	1,896,300	2.1403	51.03	51.03	51.63	51.03	52.23	36,893	51.400	0.00%
1994-10-27	0	2.125	2.125	2.150	2.075	2.200	4,560,000	9,900,675	2.1712	51.03	51.03	51.63	49.83	52.83	189,877	52.143	2.41%
1994-10-26	0	2.075	2.050	2.075	2.025	2.075	990,000	2,018,950	2.0393	49.83	49.23	49.83	48.63	49.83	41,223	48.976	2.47%
1994-10-25	0	2.025	2.000	2.025	2.025	2.075	726,000	1,484,200	2.0444	48.63	48.03	48.63	48.63	49.83	30,230	49.096	-1.22%
1994-10-24	0	2.050	2.050	2.075	2.050	2.100	683,000	1,408,675	2.0625	49.23	49.23	49.83	49.23	50.43	28,440	49.532	-2.38%
1994-10-21	0	2.100	2.075	2.125	2.075	2.125	564,000	1,188,600	2.1074	50.43	49.83	51.03	49.83	51.03	23,485	50.612	1.20%
1994-10-20	0	2.075	2.075	2.100	2.050	2.100	467,000	970,375	2.0779	49.83	49.83	50.43	49.23	50.43	19,446	49.902	-1.19%
1994-10-19	0	2.100	2.050	2.125	2.075	2.150	709,000	1,487,750	2.0984	50.43	49.23	51.03	49.83	51.63	29,523	50.394	-1.18%
1994-10-18	0	2.125	2.100	2.125	2.075	2.150	669,000	1,397,225	2.0885	51.03	50.43	51.03	49.83	51.63	27,857	50.157	1.19%
1994-10-17	0	2.100	2.075	2.100	2.075	2.175	506,000	1,073,400	2.1213	50.43	49.83	50.43	49.83	52.23	21,070	50.945	-3.45%
1994-10-14	0	2.175	2.125	2.175	2.150	2.225	1,228,000	2,658,325	2.1648	52.23	51.03	52.23	51.63	53.43	51,133	51.988	0.00%
1994-10-12	0	2.175	2.150	2.200	2.075	2.225	2,149,000	4,619,975	2.1498	52.23	51.63	52.83	49.83	53.43	89,484	51.629	6.10%
1994-10-11	0	2.050	2.050	2.075	2.050	2.125	551,000	1,141,100	2.0710	49.23	49.23	49.83	49.23	51.03	22,943	49.735	-1.20%
1994-10-10	0	2.075	2.050	2.075	2.050	2.100	720,924	1,486,051	2.0613	49.83	49.23	49.83	49.23	50.43	30,019	49.504	-2.81%
1994-10-07	0	2.150	2.075	2.150	2.025	2.150	1,501,000	3,100,625	2.0657	51.27	49.48	51.27	48.29	51.27	62,940	49.263	2.38%
1994-10-06	0	2.100	2.075	2.100	2.050	2.150	1,683,500	3,563,470	2.1167	50.08	49.48	50.08	48.89	51.27	70,593	50.479	-1.18%
1994-10-05	0	2.125	2.125	2.150	2.125	2.175	1,430,000	3,065,050	2.1434	50.68	50.68	51.27	50.68	51.87	59,963	51.116	-3.41%
1994-10-04	0	2.200	2.175	2.200	2.175	2.225	1,035,000	2,276,725	2.1997	52.47	51.87	52.47	51.87	53.06	43,400	52.459	2.33%
1994-10-03	0	2.150	2.150	2.175	2.150	2.225	1,589,000	3,487,850	2.1950	51.27	51.27	51.87	51.27	53.06	66,630	52.346	-1.38%
1994-09-30	0	2.180	2.170	2.180	2.140	2.200	1,472,000	3,201,050	2.1746	51.99	51.75	51.99	51.03	52.47	61,724	51.861	0.46%
1994-09-29	0	2.170	2.160	2.170	2.150	2.240	3,433,000	7,515,300	2.1891	51.75	51.51	51.75	51.27	53.42	143,953	52.207	-1.36%
1994-09-28	0	2.200	2.190	2.200	2.180	2.250	5,077,000	11,203,910	2.2068	52.47	52.23	52.47	51.99	53.66	212,890	52.628	1.38%
1994-09-27	0	2.170	2.140	2.190	2.140	2.320	4,656,000	10,289,540	2.2100	51.75	51.03	52.23	51.03	55.33	195,236	52.703	-4.82%
1994-09-26	0	2.280	2.280	2.290	2.270	2.400	2,490,000	5,786,790	2.3240	54.37	54.37	54.61	54.14	57.24	104,411	55.423	-6.94%
1994-09-23	0	2.450	2.440	2.470	2.450	2.520	2,083,000	5,186,840	2.4901	58.43	58.19	58.90	58.43	60.10	87,345	59.384	-1.21%
1994-09-22	0	2.480	2.470	2.480	2.470	2.570	3,567,000	8,960,150	2.5120	59.14	58.90	59.14	58.90	61.29	149,572	59.905	-3.88%
1994-09-20	0	2.580	2.570	2.580	2.570	2.620	939,250	2,427,573	2.5846	61.53	61.29	61.53	61.29	62.48	39,385	61.637	0.39%
1994-09-19	0	2.570	2.570	2.580	2.570	2.610	2,495,000	6,449,340	2.5849	61.29	61.29	61.53	61.29	62.24	104,621	61.645	-1.53%
1994-09-16	0	2.610	2.610	2.620	2.610	2.680	6,943,000	18,392,260	2.6490	62.24	62.24	62.48	62.24	63.91	291,135	63.174	0.38%
1994-09-15	0	2.600	2.600	2.610	2.540	2.600	2,498,795	6,425,958	2.5716	62.00	62.00	62.24	60.57	62.00	104,780	61.328	1.56%
1994-09-14	0	2.560	2.560	2.570	2.550	2.650	4,709,600	12,295,560	2.6107	61.05	61.05	61.29	60.81	63.20	197,484	62.261	-0.78%
1994-09-13	0	2.580	2.580	2.590	2.520	2.630	3,475,500	9,021,405	2.5957	61.53	61.53	61.77	60.10	62.72	145,735	61.903	2.38%
1994-09-12	0	2.520	2.510	2.530	2.510	2.580	2,979,000	7,597,870	2.5505	60.10	59.86	60.34	59.86	61.53	124,916	60.824	-4.18%
1994-09-09	0	2.630	2.630	2.640	2.610	2.790	17,548,000	47,716,490	2.7192	62.72	62.72	62.96	62.24	66.54	735,826	64.847	-1.87%
1994-09-08	0	2.680	2.680	2.690	2.580	2.730	20,076,000	53,625,690	2.6711	63.91	63.91	64.15	61.53	65.11	841,831	63.701	3.88%
1994-09-07	0	2.580	2.580	2.590	2.480	2.620	10,242,500	26,281,600	2.5659	61.53	61.53	61.77	59.14	62.48	429,491	61.192	3.20%
1994-09-06	0	2.500	2.500	2.510	2.470	2.570	3,798,000	9,519,970	2.5066	59.62	59.62	59.86	58.90	61.29	159,258	59.777	1.63%
1994-09-05	0	2.460	2.460	2.470	2.460	2.580	4,894,000	12,364,880	2.5265	58.67	58.67	58.90	58.67	61.53	205,216	60.253	-2.38%
1994-09-02	0	2.520	2.510	2.530	2.510	2.640	10,287,000	26,680,350	2.5936	60.10	59.86	60.34	59.86	62.96	431,357	61.852	-2.70%
1994-09-01	0	2.590	2.570	2.590	2.330	2.620	15,383,000	38,606,370	2.5097	61.77	61.29	61.77	55.57	62.48	645,043	59.851	11.16%
1994-08-31	0	2.330	2.330	2.340	2.300	2.390	2,724,000	6,371,330	2.3390	55.57	55.57	55.80	54.85	57.00	114,223	55.780	-1.69%
1994-08-30	0	2.370	2.360	2.370	2.320	2.420	5,023,000	11,959,570	2.3810	56.52	56.28	56.52	55.33	57.71	210,625	56.781	1.72%
1994-08-26	0	2.330	2.320	2.330	2.230	2.360	6,181,000	14,270,010	2.3087	55.57	55.33	55.57	53.18	56.28	259,183	55.058	3.56%
1994-08-25	0	2.250	2.240	2.250	2.230	2.360	3,666,000	8,451,970	2.3055	53.66	53.42	53.66	53.18	56.28	153,723	54.982	-2.17%
1994-08-24	0	2.300	2.290	2.300	2.180	2.360	7,875,000	17,803,880	2.2608	54.85	54.61	54.85	51.99	56.28	330,216	53.916	1.32%
1994-08-23	0	2.270	2.260	2.280	2.250	2.590	6,058,000	14,581,770	2.4070	54.14	53.90	54.37	53.66	61.77	254,025	57.403	-10.98%
1994-08-22	1	2.550	-	-	-	-	0	0	-	60.81	-	-	-	-	0	-	0.00%
1994-08-19	0	2.550	2.540	2.550	2.500	2.630	4,744,000	12,110,780	2.5529	60.81	60.57	60.81	59.62	62.72	198,926	60.881	-1.54%
1994-08-18	0	2.590	2.580	2.600	2.580	2.680	5,479,000	14,438,630	2.6353	61.77	61.53	62.00	61.53	63.91	229,747	62.846	-1.89%
1994-08-17	0	2.640	2.630	2.640	2.630	2.760	11,774,000	31,850,240	2.7051	62.96	62.72	62.96	62.72	65.82	493,710	64.512	-1.12%
1994-08-16	0	2.670	2.660	2.670	2.520	2.710	10,536,000	27,908,950	2.6489	63.67	63.44	63.67	60.10	64.63	441,798	63.171	1.91%
1994-08-15	0	2.620	2.620	2.630	2.600	2.750	6,356,000	16,950,630	2.6669	62.48	62.48	62.72	62.00	65.58	266,521	63.600	-3.32%
1994-08-12	0	2.710	2.700	2.710	2.700	2.810	6,742,000	18,491,310	2.7427	64.63	64.39	64.63	64.39	67.01	282,707	65.408	-1.09%
1994-08-11	0	2.740	2.720	2.730	2.660	2.850	18,129,000	50,437,720	2.7822	65.34	64.87	65.11	63.44	67.97	760,189	66.349	0.74%
1994-08-10	0	2.720	2.710	2.720	2.610	2.770	10,210,000	27,390,770	2.6827	64.87	64.63	64.87	62.24	66.06	428,128	63.978	1.87%
1994-08-09	0	2.670	2.660	2.680	2.640	2.840	19,584,000	53,230,440	2.7181	63.67	63.44	63.91	62.96	67.73	821,200	64.820	-2.20%
1994-08-08	0	2.730	2.720	2.730	2.720	3.000	23,846,000	68,067,540	2.8545	65.11	64.87	65.11	64.87	71.54	999,915	68.073	-7.14%
1994-08-05	0	2.940	2.930	2.940	2.380	2.960	33,982,500	90,108,865	2.6516	70.11	69.87	70.11	56.76	70.59	1,424,961	63.236	23.53%
1994-08-04	0	2.380	2.370	2.390	2.130	2.450	11,966,000	28,457,800	2.3782	56.76	56.52	57.00	50.80	58.43	501,761	56.716	11.74%
1994-08-03	0	2.130	2.130	2.140	2.110	2.270	1,731,000	3,758,050	2.1710	50.80	50.80	51.03	50.32	54.14	72,585	51.775	-4.48%
1994-08-02	0	2.230	2.230	2.240	2.210	2.390	7,377,000	16,895,880	2.2903	53.18	53.18	53.42	52.70	57.00	309,334	54.620	-0.45%
1994-08-01	0	2.240	2.230	2.250	1.950	2.280	1,757,000	3,691,185	2.1008	53.42	53.18	53.66	46.50	54.37	73,675	50.101	18.83%
1994-07-29	0	1.885	1.860	1.890	1.855	1.890	289,000	542,560	1.8774	44.95	44.36	45.07	44.24	45.07	12,118	44.772	-0.26%
1994-07-28	0	1.890	1.880	1.900	1.880	1.930	520,000	989,210	1.9023	45.07	44.83	45.31	44.83	46.03	21,805	45.367	1.61%
1994-07-27	0	1.860	1.860	1.870	1.810	1.890	314,000	577,610	1.8395	44.36	44.36	44.60	43.16	45.07	13,167	43.869	3.33%
1994-07-26	0	1.800	1.800	1.820	1.780	1.800	214,000	384,520	1.7968	42.93	42.93	43.40	42.45	42.93	8,973	42.851	0.00%
1994-07-25	0	1.800	1.790	-	1.790	1.820	252,000	455,470	1.8074	42.93	42.69	-	42.69	43.40	10,567	43.103	-2.70%
1994-07-22	0	1.850	1.820	1.860	1.810	1.850	376,000	686,590	1.8260	44.12	43.40	44.36	43.16	44.12	15,767	43.547	-1.60%
1994-07-21	0	1.880	1.860	1.880	1.840	1.890	328,000	609,620	1.8586	44.83	44.36	44.83	43.88	45.07	13,754	44.324	-1.05%
1994-07-20	0	1.900	1.900	1.920	1.900	1.960	394,000	764,090	1.9393	45.31	45.31	45.79	45.31	46.74	16,521	46.249	0.00%
1994-07-19	0	1.900	1.900	1.930	1.900	1.990	287,000	555,530	1.9356	45.31	45.31	46.03	45.31	47.46	12,035	46.161	-5.00%
1994-07-18	0	2.000	-	2.020	1.990	2.080	696,000	1,411,200	2.0276	47.70	-	48.17	47.46	49.60	29,185	48.354	-0.99%
1994-07-15	0	2.020	2.010	2.020	1.920	2.050	839,000	1,672,890	1.9939	48.17	47.93	48.17	45.79	48.89	35,181	47.551	5.76%
1994-07-14	0	1.910	1.880	1.910	1.840	1.930	722,000	1,369,140	1.8963	45.55	44.83	45.55	43.88	46.03	30,275	45.223	4.37%
1994-07-13	0	1.830	1.830	1.850	1.785	1.850	567,000	1,021,280	1.8012	43.64	43.64	44.12	42.57	44.12	23,776	42.955	3.10%
1994-07-12	0	1.775	1.760	1.780	1.750	1.775	427,000	751,170	1.7592	42.33	41.97	42.45	41.73	42.33	17,905	41.953	1.14%
1994-07-11	0	1.755	-	1.760	1.755	1.760	42,000	73,820	1.7576	41.85	-	41.97	41.85	41.97	1,761	41.916	-0.57%
1994-07-08	0	1.765	-	1.765	1.775	1.800	65,000	116,000	1.7846	42.09	-	42.09	42.33	42.93	2,726	42.560	-1.40%
1994-07-07	0	1.790	-	1.790	1.780	1.800	118,000	212,150	1.7979	42.69	-	42.69	42.45	42.93	4,948	42.876	-2.72%
1994-07-06	0	1.840	-	1.840	1.850	1.850	10,000	18,500	1.8500	43.88	-	43.88	44.12	44.12	419	44.119	0.55%
1994-07-05	0	1.830	-	1.830	1.830	1.865	147,000	271,330	1.8458	43.64	-	43.64	43.64	44.48	6,164	44.018	-2.92%
1994-07-04	0	1.885	1.885	1.900	1.885	1.920	184,250	349,190	1.8952	44.95	44.95	45.31	44.95	45.79	7,726	45.197	-1.82%
1994-07-01	0	1.920	1.920	1.940	1.900	1.930	392,000	748,700	1.9099	45.79	45.79	46.27	45.31	46.03	16,437	45.549	-1.54%
1994-06-30	0	1.950	1.930	1.950	1.900	1.970	336,000	651,460	1.9389	46.50	46.03	46.50	45.31	46.98	14,089	46.238	3.17%
1994-06-29	0	1.890	1.880	1.900	1.860	1.900	415,000	781,620	1.8834	45.07	44.83	45.31	44.36	45.31	17,402	44.916	-2.58%
1994-06-28	0	1.940	1.920	1.940	1.940	2.000	392,000	768,360	1.9601	46.27	45.79	46.27	46.27	47.70	16,437	46.745	-2.02%
1994-06-27	0	1.980	1.970	1.980	1.970	2.000	483,000	960,070	1.9877	47.22	46.98	47.22	46.98	47.70	20,253	47.403	-1.00%
1994-06-24	0	2.000	1.990	2.025	2.000	2.100	562,000	1,138,350	2.0255	47.70	47.46	48.29	47.70	50.08	23,566	48.305	-1.23%
1994-06-23	0	2.025	2.025	2.050	2.025	2.100	638,000	1,312,100	2.0566	48.29	48.29	48.89	48.29	50.08	26,753	49.045	-1.22%
1994-06-22	0	2.050	2.025	2.050	1.980	2.100	265,924	537,742	2.0222	48.89	48.29	48.89	47.22	50.08	11,151	48.225	1.23%
1994-06-21	0	2.025	2.025	2.050	2.000	2.050	193,000	391,575	2.0289	48.29	48.29	48.89	47.70	48.89	8,093	48.385	-3.57%
1994-06-20	0	2.100	2.050	2.125	2.075	2.100	283,000	587,900	2.0774	50.08	48.89	50.68	49.48	50.08	11,867	49.542	0.00%
1994-06-17	0	2.100	2.075	2.125	2.075	2.125	310,000	648,750	2.0927	50.08	49.48	50.68	49.48	50.68	12,999	49.908	2.44%
1994-06-16	0	2.050	2.025	2.075	2.050	2.150	150,000	314,750	2.0983	48.89	48.29	49.48	48.89	51.27	6,290	50.041	-5.75%
1994-06-15	0	2.225	2.175	2.225	2.175	2.250	496,000	1,086,700	2.1909	51.87	50.70	51.87	50.70	52.45	21,276	51.075	3.49%
1994-06-10	0	2.150	2.125	2.150	2.125	2.175	721,500	1,547,350	2.1446	50.12	49.54	50.12	49.54	50.70	30,950	49.996	-2.27%
1994-06-09	0	2.200	2.200	2.225	2.175	2.250	911,000	2,017,975	2.2151	51.29	51.29	51.87	50.70	52.45	39,078	51.639	0.00%
1994-06-08	0	2.200	2.225	2.250	2.200	2.250	497,000	1,104,900	2.2231	51.29	51.87	52.45	51.29	52.45	21,319	51.826	-1.12%
1994-06-07	0	2.225	2.225	2.275	2.225	2.300	381,000	862,425	2.2636	51.87	51.87	53.04	51.87	53.62	16,343	52.769	-3.26%
1994-06-06	0	2.300	2.275	2.300	2.275	2.350	918,000	2,131,450	2.3218	53.62	53.04	53.62	53.04	54.78	39,379	54.127	0.00%
1994-06-03	0	2.300	2.275	2.325	2.200	2.350	900,500	2,072,225	2.3012	53.62	53.04	54.20	51.29	54.78	38,628	53.646	4.55%
1994-06-02	0	2.200	2.200	2.225	2.175	2.250	781,000	1,723,775	2.2071	51.29	51.29	51.87	50.70	52.45	33,502	51.453	-3.30%
1994-06-01	0	2.275	2.250	2.275	2.250	2.325	1,903,000	4,352,000	2.2869	53.04	52.45	53.04	52.45	54.20	81,631	53.313	-1.09%
1994-05-31	0	2.300	2.300	2.325	2.275	2.375	1,295,000	2,997,350	2.3146	53.62	53.62	54.20	53.04	55.37	55,551	53.957	-3.16%
1994-05-30	0	2.375	2.350	2.375	2.350	2.425	1,920,000	4,591,950	2.3916	55.37	54.78	55.37	54.78	56.53	82,361	55.754	4.40%
1994-05-27	0	2.275	2.250	2.275	2.225	2.350	835,000	1,902,300	2.2782	53.04	52.45	53.04	51.87	54.78	35,818	53.110	0.00%
1994-05-26	0	2.275	2.275	2.300	2.250	2.375	2,770,750	6,461,913	2.3322	53.04	53.04	53.62	52.45	55.37	118,855	54.368	1.11%
1994-05-25	0	2.250	2.250	2.400	2.175	2.400	2,172,000	4,918,250	2.2644	52.45	52.45	55.95	50.70	55.95	93,170	52.788	3.45%
1994-05-24	0	2.175	2.175	2.200	2.150	2.200	621,000	1,343,925	2.1641	50.70	50.70	51.29	50.12	51.29	26,639	50.450	1.16%
1994-05-23	0	2.150	2.150	2.175	2.150	2.250	1,117,000	2,452,700	2.1958	50.12	50.12	50.70	50.12	52.45	47,915	51.189	0.00%
1994-05-20	0	2.150	2.125	2.175	2.100	2.250	1,546,000	3,351,675	2.1680	50.12	49.54	50.70	48.96	52.45	66,317	50.540	3.61%
1994-05-19	0	2.075	2.050	2.100	2.050	2.125	769,000	1,609,875	2.0935	48.37	47.79	48.96	47.79	49.54	32,987	48.803	-2.35%
1994-05-18	0	2.125	2.100	2.150	2.100	2.200	1,000,000	2,157,725	2.1577	49.54	48.96	50.12	48.96	51.29	42,896	50.301	1.19%
1994-05-17	0	2.100	2.075	2.100	2.100	2.250	727,000	1,570,900	2.1608	48.96	48.37	48.96	48.96	52.45	31,186	50.373	-4.55%
1994-05-16	0	2.200	2.200	2.225	2.150	2.375	836,000	1,883,550	2.2531	51.29	51.29	51.87	50.12	55.37	35,861	52.523	-4.35%
1994-05-13	0	2.300	2.275	2.300	2.250	2.400	4,609,000	10,639,650	2.3085	53.62	53.04	53.62	52.45	55.95	197,708	53.815	6.98%
1994-05-12	0	2.150	2.125	-	1.970	2.250	1,034,000	2,172,500	2.1011	50.12	49.54	-	45.92	52.45	44,355	48.980	6.17%
1994-05-11	0	2.025	1.990	2.025	1.990	2.100	389,000	785,125	2.0183	47.21	46.39	47.21	46.39	48.96	16,687	47.051	1.25%
1994-05-10	0	2.000	1.990	2.000	1.920	2.000	1,299,000	2,553,370	1.9656	46.62	46.39	46.62	44.76	46.62	55,722	45.823	0.00%
1994-05-09	0	2.000	2.000	2.025	2.000	2.125	804,000	1,631,350	2.0290	46.62	46.62	47.21	46.62	49.54	34,489	47.301	-5.88%
1994-05-06	0	2.125	2.100	2.150	2.075	2.250	569,000	1,212,950	2.1317	49.54	48.96	50.12	48.37	52.45	24,408	49.695	4.94%
1994-05-05	0	2.025	2.000	2.050	2.000	2.050	761,000	1,539,450	2.0229	47.21	46.62	47.79	46.62	47.79	32,644	47.159	1.25%
1994-05-04	0	2.000	-	2.050	2.000	2.150	1,028,000	2,135,175	2.0770	46.62	-	47.79	46.62	50.12	44,097	48.420	-3.61%
1994-05-03	0	2.075	2.100	2.125	2.025	2.175	704,000	1,479,175	2.1011	48.37	48.96	49.54	47.21	50.70	30,199	48.981	-6.74%
1994-05-02	0	2.225	2.200	2.250	2.225	2.300	231,000	523,175	2.2648	51.87	51.29	52.45	51.87	53.62	9,909	52.798	-5.32%
1994-04-29	0	2.350	2.300	2.375	2.300	2.400	285,498	664,821	2.3286	54.78	53.62	55.37	53.62	55.95	12,247	54.285	-1.05%
1994-04-28	0	2.375	2.375	2.400	2.275	2.375	455,000	1,067,325	2.3458	55.37	55.37	55.95	53.04	55.37	19,518	54.685	4.40%
1994-04-27	0	2.275	2.250	2.300	2.250	2.400	1,346,000	3,120,050	2.3180	53.04	52.45	53.62	52.45	55.95	57,738	54.038	1.11%
1994-04-26	0	2.250	2.250	2.300	2.250	2.400	569,000	1,309,675	2.3017	52.45	52.45	53.62	52.45	55.95	24,408	53.658	-5.26%
1994-04-25	0	2.375	2.325	2.375	2.300	2.425	235,000	552,300	2.3502	55.37	54.20	55.37	53.62	56.53	10,081	54.788	-2.06%
1994-04-22	0	2.425	2.400	2.425	2.325	2.450	506,400	1,216,625	2.4025	56.53	55.95	56.53	54.20	57.11	21,723	56.007	3.19%
1994-04-21	0	2.350	2.325	2.350	2.300	2.400	1,274,000	2,960,825	2.3240	54.78	54.20	54.78	53.62	55.95	54,650	54.178	-2.08%
1994-04-20	0	2.400	2.400	2.475	2.400	2.475	633,000	1,539,350	2.4318	55.95	55.95	57.70	55.95	57.70	27,153	56.691	-4.00%
1994-04-19	0	2.500	2.475	2.500	2.450	2.600	546,750	1,377,013	2.5185	58.28	57.70	58.28	57.11	60.61	23,453	58.713	-4.76%
1994-04-18	0	2.625	2.575	2.625	2.575	2.700	784,000	2,054,700	2.6208	61.19	60.03	61.19	60.03	62.94	33,631	61.096	-4.55%
1994-04-15	0	2.750	2.700	2.750	2.700	2.850	705,000	1,948,275	2.7635	64.11	62.94	64.11	62.94	66.44	30,242	64.423	0.92%
1994-04-14	0	2.725	2.725	2.750	2.725	2.850	1,534,000	4,207,350	2.7427	63.53	63.53	64.11	63.53	66.44	65,803	63.939	-0.91%
1994-04-13	0	2.750	2.700	2.750	2.725	2.825	903,000	2,500,225	2.7688	64.11	62.94	64.11	63.53	65.86	38,735	64.547	-1.79%
1994-04-12	0	2.800	2.775	2.800	2.775	2.925	1,139,000	3,233,150	2.8386	65.27	64.69	65.27	64.69	68.19	48,859	66.173	-1.75%
1994-04-11	0	2.850	2.825	2.875	2.700	2.925	990,000	2,825,300	2.8538	66.44	65.86	67.02	62.94	68.19	42,467	66.529	3.64%
1994-04-08	0	2.750	2.700	2.750	2.750	2.800	357,250	987,200	2.7633	64.11	62.94	64.11	64.11	65.27	15,325	64.419	-1.79%
1994-04-07	0	2.800	2.800	2.825	2.750	2.850	626,000	1,756,675	2.8062	65.27	65.27	65.86	64.11	66.44	26,853	65.418	-1.75%
1994-04-06	0	2.850	2.825	2.875	2.850	3.050	1,214,000	3,541,025	2.9168	66.44	65.86	67.02	66.44	71.10	52,076	67.997	-3.39%
1994-03-31	0	2.950	2.925	2.975	2.600	2.975	2,194,000	6,149,200	2.8027	68.77	68.19	69.35	60.61	69.35	94,114	65.338	8.26%
1994-03-30	0	2.725	2.700	2.750	2.725	2.950	1,600,000	4,517,100	2.8232	63.53	62.94	64.11	63.53	68.77	68,634	65.814	-9.17%
1994-03-29	0	3.000	2.950	3.000	2.850	3.250	5,675,000	17,202,050	3.0312	69.94	68.77	69.94	66.44	75.76	243,436	70.664	-6.25%
1994-03-28	0	3.200	3.150	3.225	3.075	3.375	16,178,000	52,259,025	3.2303	74.60	73.43	75.18	71.68	78.68	693,974	75.304	1.59%
1994-03-25	0	3.150	3.150	3.175	2.575	3.175	20,972,899	62,183,443	2.9649	73.43	73.43	74.02	60.03	74.02	899,657	69.119	17.76%
1994-03-24	0	2.675	2.600	2.675	2.250	2.700	6,967,000	17,347,725	2.4900	62.36	60.61	62.36	52.45	62.94	298,858	58.047	20.22%
1994-03-23	0	2.225	2.175	2.275	2.075	2.375	4,203,000	9,266,475	2.2047	51.87	50.70	53.04	48.37	55.37	180,293	51.397	7.23%
1994-03-22	0	2.075	2.050	2.150	1.990	2.150	1,938,000	3,956,305	2.0414	48.37	47.79	50.12	46.39	50.12	83,133	47.590	4.80%
1994-03-21	0	1.980	1.980	1.990	1.960	2.100	3,279,432	6,569,277	2.0032	46.16	46.16	46.39	45.69	48.96	140,675	46.698	-6.82%
1994-03-18	0	2.125	2.100	2.125	2.050	2.325	2,025,000	4,400,525	2.1731	49.54	48.96	49.54	47.79	54.20	86,865	50.660	-11.46%
1994-03-17	0	2.400	2.350	2.400	2.350	2.500	680,000	1,647,650	2.4230	55.95	54.78	55.95	54.78	58.28	29,169	56.486	-4.95%
1994-03-16	0	2.525	2.500	2.525	2.475	2.650	781,000	1,982,100	2.5379	58.86	58.28	58.86	57.70	61.78	33,502	59.164	-0.98%
1994-03-15	0	2.550	2.525	2.550	2.500	2.700	859,000	2,249,675	2.6189	59.45	58.86	59.45	58.28	62.94	36,848	61.053	-5.56%
1994-03-14	0	2.700	2.700	2.750	2.650	2.725	2,136,000	5,761,650	2.6974	62.94	62.94	64.11	61.78	63.53	91,626	62.882	-2.70%
1994-03-11	0	2.775	2.750	2.775	2.500	2.875	5,900,000	16,352,575	2.7716	64.69	64.11	64.69	58.28	67.02	253,087	64.612	6.73%
1994-03-10	0	2.600	2.600	2.625	2.575	2.650	722,000	1,878,500	2.6018	60.61	60.61	61.19	60.03	61.78	30,971	60.653	-1.89%
1994-03-09	0	2.650	2.650	2.675	2.550	2.700	1,363,000	3,578,975	2.6258	61.78	61.78	62.36	59.45	62.94	58,467	61.213	-2.75%
1994-03-08	0	2.725	2.700	2.750	2.700	2.775	1,388,000	3,786,725	2.7282	63.53	62.94	64.11	62.94	64.69	59,540	63.600	1.87%
1994-03-07	0	2.675	2.675	2.700	2.625	2.750	1,762,000	4,715,875	2.6764	62.36	62.36	62.94	61.19	64.11	75,583	62.393	-0.93%
1994-03-04	0	2.700	2.675	2.725	2.550	2.750	4,064,000	10,865,575	2.6736	62.94	62.36	63.53	59.45	64.11	174,330	62.328	6.93%
1994-03-03	0	2.525	2.500	2.550	2.300	2.525	3,025,000	7,319,700	2.4197	58.86	58.28	59.45	53.62	58.86	129,761	56.409	-2.88%
1994-03-02	0	2.600	2.575	2.600	2.550	2.750	1,108,000	2,954,450	2.6665	60.61	60.03	60.61	59.45	64.11	47,529	62.161	-5.45%
1994-03-01	0	2.750	2.725	2.775	2.700	2.800	665,000	1,830,125	2.7521	64.11	63.53	64.69	62.94	65.27	28,526	64.157	-1.79%
1994-02-28	0	2.800	2.800	2.825	2.800	2.875	1,329,500	3,744,400	2.8164	65.27	65.27	65.86	65.27	67.02	57,030	65.656	0.00%
1994-02-25	0	2.800	2.725	2.775	2.650	2.850	3,231,000	8,932,625	2.7647	65.27	63.53	64.69	61.78	66.44	138,597	64.450	-0.88%
1994-02-24	0	2.825	2.800	2.825	2.800	3.050	1,808,250	5,223,600	2.8888	65.86	65.27	65.86	65.27	71.10	77,567	67.343	-6.61%
1994-02-23	0	3.025	2.975	3.025	3.000	3.100	1,373,000	4,160,400	3.0302	70.52	69.35	70.52	69.94	72.27	58,896	70.639	-2.42%
1994-02-22	0	3.100	3.050	3.125	3.025	3.125	2,261,000	6,932,050	3.0659	72.27	71.10	72.85	70.52	72.85	96,988	71.473	-1.59%
1994-02-21	0	3.150	3.100	3.150	3.125	3.250	1,287,000	4,116,725	3.1987	73.43	72.27	73.43	72.85	75.76	55,207	74.568	-5.26%
1994-02-18	0	3.325	3.275	3.325	3.125	3.325	3,402,000	10,910,275	3.2070	77.51	76.35	77.51	72.85	77.51	145,933	74.762	5.56%
1994-02-17	0	3.150	3.150	3.175	3.150	3.300	1,109,000	3,514,300	3.1689	73.43	73.43	74.02	73.43	76.93	47,572	73.874	-2.33%
1994-02-16	0	3.225	3.200	3.250	3.200	3.400	946,000	3,113,625	3.2914	75.18	74.60	75.76	74.60	79.26	40,580	76.729	-4.44%
1994-02-15	0	3.375	3.350	3.375	3.350	3.450	1,018,000	3,450,875	3.3899	78.68	78.10	78.68	78.10	80.43	43,668	79.025	-1.46%
1994-02-14	0	3.425	3.400	3.425	3.400	3.475	490,500	1,682,575	3.4303	79.84	79.26	79.84	79.26	81.01	21,041	79.968	-2.84%
1994-02-09	0	3.525	3.500	3.525	3.400	3.600	2,376,000	8,329,775	3.5058	82.18	81.59	82.18	79.26	83.92	101,921	81.728	4.44%
1994-02-08	0	3.375	3.350	3.400	3.250	3.400	1,854,000	6,169,525	3.3277	78.68	78.10	79.26	75.76	79.26	79,529	77.575	1.50%
1994-02-07	0	3.325	3.325	3.350	3.300	3.500	2,053,000	7,018,600	3.4187	77.51	77.51	78.10	76.93	81.59	88,066	79.697	-5.00%
1994-02-04	0	3.500	3.500	3.525	3.450	3.550	2,398,000	8,395,875	3.5012	81.59	81.59	82.18	80.43	82.76	102,865	81.620	-0.71%
1994-02-03	0	3.525	3.500	3.550	3.425	3.650	1,429,000	5,088,475	3.5609	82.18	81.59	82.76	79.84	85.09	61,299	83.011	-2.76%
1994-02-02	0	3.625	3.625	3.650	3.625	3.725	2,678,000	9,783,975	3.6535	84.51	84.51	85.09	84.51	86.84	114,876	85.170	-0.68%
1994-02-01	0	3.650	3.625	3.675	3.575	3.800	4,993,000	18,442,725	3.6937	85.09	84.51	85.67	83.34	88.59	214,181	86.108	0.69%
1994-01-31	0	3.625	3.575	3.625	3.575	3.850	4,104,000	15,186,525	3.7004	84.51	83.34	84.51	83.34	89.75	176,046	86.265	-3.97%
1994-01-28	0	3.775	3.750	3.800	3.400	3.800	5,419,000	20,268,025	3.7402	88.00	87.42	88.59	79.26	88.59	232,454	87.191	4.86%
1994-01-27	0	3.600	3.575	3.625	3.600	3.675	1,983,000	7,200,575	3.6312	83.92	83.34	84.51	83.92	85.67	85,063	84.650	0.70%
1994-01-26	0	3.575	3.575	-	3.500	3.675	2,284,000	8,097,000	3.5451	83.34	83.34	-	81.59	85.67	97,975	82.644	-0.69%
1994-01-25	0	3.600	3.575	3.600	3.575	3.700	883,000	3,190,375	3.6131	83.92	83.34	83.92	83.34	86.25	37,877	84.229	-2.04%
1994-01-24	0	3.675	3.675	3.700	3.625	3.850	2,730,000	10,089,850	3.6959	85.67	85.67	86.25	84.51	89.75	117,107	86.160	1.38%
1994-01-21	0	3.625	3.625	3.650	3.575	3.650	1,918,000	6,928,825	3.6125	84.51	84.51	85.09	83.34	85.09	82,275	84.216	0.69%
1994-01-20	0	3.600	3.600	3.625	3.600	3.750	1,717,924	6,278,561	3.6547	83.92	83.92	84.51	83.92	87.42	73,692	85.200	-2.04%
1994-01-19	0	3.675	3.650	3.675	3.625	3.750	2,053,500	7,549,038	3.6762	85.67	85.09	85.67	84.51	87.42	88,087	85.700	-0.68%
1994-01-18	0	3.700	3.675	3.725	3.700	3.825	1,928,000	7,269,075	3.7703	86.25	85.67	86.84	86.25	89.17	82,704	87.893	-1.33%
1994-01-17	0	3.750	3.750	3.800	3.650	3.800	2,214,000	8,248,950	3.7258	87.42	87.42	88.59	85.09	88.59	94,972	86.857	3.45%
1994-01-14	0	3.625	3.600	3.625	3.600	3.725	2,217,000	8,056,825	3.6341	84.51	83.92	84.51	83.92	86.84	95,101	84.719	1.40%
1994-01-13	0	3.575	3.575	3.600	3.550	3.750	2,341,000	8,554,375	3.6542	83.34	83.34	83.92	82.76	87.42	100,420	85.186	-4.67%
1994-01-12	0	3.750	3.725	3.775	3.725	3.825	2,838,000	10,711,475	3.7743	87.42	86.84	88.00	86.84	89.17	121,739	87.987	-2.60%
1994-01-11	0	3.850	3.825	3.850	3.825	4.000	2,472,000	9,581,650	3.8761	89.75	89.17	89.75	89.17	93.25	106,039	90.359	-0.65%
1994-01-10	0	3.875	3.850	3.900	3.850	4.000	3,118,500	12,208,263	3.9148	90.33	89.75	90.92	89.75	93.25	133,772	91.262	2.65%
1994-01-07	0	3.775	3.775	3.850	3.700	3.950	4,391,000	16,908,275	3.8507	88.00	88.00	89.75	86.25	92.08	188,357	89.767	-2.58%
1994-01-06	0	3.875	3.825	3.875	3.825	4.075	2,650,000	10,373,700	3.9146	90.33	89.17	90.33	89.17	95.00	113,675	91.258	-3.73%
1994-01-05	0	4.025	3.975	4.025	3.800	4.125	7,136,872	28,215,476	3.9535	93.83	92.67	93.83	88.59	96.16	306,144	92.164	5.23%
1994-01-04	0	3.825	3.800	3.850	3.775	4.000	5,433,000	20,908,000	3.8483	89.17	88.59	89.75	88.00	93.25	233,055	89.713	-3.77%
1994-01-03	0	3.975	3.950	3.975	3.950	4.025	3,416,000	13,585,075	3.9769	92.67	92.08	92.67	92.08	93.83	146,533	92.710

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.