Prices and Webb-site Total Returns

CHK Oil Limited (BM): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00632	1993-04-30			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
2026-02-23	0	0.240	0.234	0.241	0.225	0.243	20,236,000	4,748,788	0.2347	0.240	0.234	0.241	0.225	0.243	20,236,000	0.2347	0.00%
2026-02-20	0	0.240	0.239	0.241	0.230	0.248	20,504,000	4,928,666	0.2404	0.240	0.239	0.241	0.230	0.248	20,504,000	0.2404	7.62%
2026-02-16	0	0.223	0.221	0.224	0.208	0.229	14,622,750	3,186,353	0.2179	0.223	0.221	0.224	0.208	0.229	14,622,750	0.2179	5.19%
2026-02-13	0	0.212	0.211	0.214	0.212	0.238	21,584,000	4,699,406	0.2177	0.212	0.211	0.214	0.212	0.238	21,584,000	0.2177	-11.30%
2026-02-12	0	0.239	0.234	0.239	0.233	0.260	19,798,000	4,738,612	0.2393	0.239	0.234	0.239	0.233	0.260	19,798,000	0.2393	-2.45%
2026-02-11	0	0.245	0.245	0.250	0.229	0.245	20,104,024	4,731,783	0.2354	0.245	0.245	0.250	0.229	0.245	20,104,024	0.2354	4.26%
2026-02-10	0	0.235	0.234	0.235	0.232	0.270	20,609,785	5,075,028	0.2462	0.235	0.234	0.235	0.232	0.270	20,609,785	0.2462	1.29%
2026-02-09	0	0.232	0.232	0.236	0.223	0.240	19,646,000	4,644,502	0.2364	0.232	0.232	0.236	0.223	0.240	19,646,000	0.2364	4.98%
2026-02-06	0	0.221	0.219	0.221	0.221	0.240	19,474,120	4,502,585	0.2312	0.221	0.219	0.221	0.221	0.240	19,474,120	0.2312	-6.36%
2026-02-05	0	0.236	0.235	0.240	0.233	0.246	20,094,024	4,806,569	0.2392	0.236	0.235	0.240	0.233	0.246	20,094,024	0.2392	-3.67%
2026-02-04	0	0.245	0.241	0.245	0.232	0.249	20,103,386	4,821,137	0.2398	0.245	0.241	0.245	0.232	0.249	20,103,386	0.2398	2.08%
2026-02-03	0	0.240	0.236	0.241	0.230	0.245	20,902,000	4,913,950	0.2351	0.240	0.236	0.241	0.230	0.245	20,902,000	0.2351	3.90%
2026-02-02	0	0.231	0.230	0.231	0.222	0.235	19,400,300	4,448,446	0.2293	0.231	0.230	0.231	0.222	0.235	19,400,300	0.2293	-2.12%
2026-01-30	0	0.236	0.236	0.237	0.231	0.255	18,300,000	4,407,122	0.2408	0.236	0.236	0.237	0.231	0.255	18,300,000	0.2408	-5.60%
2026-01-29	0	0.250	0.250	0.265	0.236	0.300	26,124,900	6,819,532	0.2610	0.250	0.250	0.265	0.236	0.300	26,124,900	0.2610	-5.66%
2026-01-28	0	0.265	0.250	0.260	0.213	0.290	37,380,200	9,467,580	0.2533	0.265	0.250	0.260	0.213	0.290	37,380,200	0.2533	29.90%
2026-01-27	0	0.204	0.205	0.208	0.202	0.227	22,636,000	4,844,232	0.2140	0.204	0.205	0.208	0.202	0.227	22,636,000	0.2140	-10.13%
2026-01-26	0	0.227	0.226	0.227	0.202	0.229	23,484,000	5,079,330	0.2163	0.227	0.226	0.227	0.202	0.229	23,484,000	0.2163	10.73%
2026-01-23	0	0.205	0.203	0.205	0.201	0.208	23,375,000	4,786,842	0.2048	0.205	0.203	0.205	0.201	0.208	23,375,000	0.2048	-0.97%
2026-01-22	0	0.207	0.204	0.207	0.201	0.215	23,631,800	4,852,447	0.2053	0.207	0.204	0.207	0.201	0.215	23,631,800	0.2053	3.50%
2026-01-21	0	0.200	0.199	0.200	0.198	0.207	21,335,000	4,279,580	0.2006	0.200	0.199	0.200	0.198	0.207	21,335,000	0.2006	0.50%
2026-01-20	0	0.199	0.199	0.202	0.194	0.202	24,175,829	4,779,130	0.1977	0.199	0.199	0.202	0.194	0.202	24,175,829	0.1977	2.58%
2026-01-19	0	0.194	0.192	0.198	0.191	0.199	23,133,000	4,531,911	0.1959	0.194	0.192	0.198	0.191	0.199	23,133,000	0.1959	-2.51%
2026-01-16	0	0.199	0.199	0.200	0.197	0.215	23,546,982	4,746,246	0.2016	0.199	0.199	0.200	0.197	0.215	23,546,982	0.2016	-7.44%
2026-01-15	0	0.215	0.206	0.215	0.188	0.215	25,761,990	5,040,801	0.1957	0.215	0.206	0.215	0.188	0.215	25,761,990	0.1957	12.57%
2026-01-14	0	0.191	0.191	0.192	0.179	0.204	29,212,000	5,499,230	0.1883	0.191	0.191	0.192	0.179	0.204	29,212,000	0.1883	6.11%
2026-01-13	0	0.180	0.179	0.181	0.175	0.183	25,902,000	4,617,198	0.1783	0.180	0.179	0.181	0.175	0.183	25,902,000	0.1783	-2.17%
2026-01-12	0	0.184	0.182	0.185	0.176	0.186	25,693,200	4,722,228	0.1838	0.184	0.182	0.185	0.176	0.186	25,693,200	0.1838	4.55%
2026-01-09	0	0.176	0.175	0.177	0.173	0.180	24,017,000	4,225,547	0.1759	0.176	0.175	0.177	0.173	0.180	24,017,000	0.1759	-2.22%
2026-01-08	0	0.180	0.178	0.181	0.176	0.204	24,513,000	4,412,115	0.1800	0.180	0.178	0.181	0.176	0.204	24,513,000	0.1800	-6.25%
2026-01-07	0	0.192	0.190	0.192	0.189	0.207	22,965,060	4,470,358	0.1947	0.192	0.190	0.192	0.189	0.207	22,965,060	0.1947	-4.00%
2026-01-06	0	0.200	0.195	0.200	0.172	0.200	24,308,000	4,512,748	0.1856	0.200	0.195	0.200	0.172	0.200	24,308,000	0.1856	6.95%
2026-01-05	0	0.187	0.187	0.191	0.187	0.205	21,672,480	4,236,216	0.1955	0.187	0.187	0.191	0.187	0.205	21,672,480	0.1955	-2.60%
2026-01-02	0	0.192	0.183	0.192	0.171	0.192	27,099,000	4,928,787	0.1819	0.192	0.183	0.192	0.171	0.192	27,099,000	0.1819	6.08%
2025-12-31	0	0.181	0.179	0.181	0.168	0.183	17,450,000	3,079,044	0.1764	0.181	0.179	0.181	0.168	0.183	17,450,000	0.1764	4.02%
2025-12-30	0	0.174	0.170	0.174	0.170	0.178	26,218,000	4,570,748	0.1743	0.174	0.170	0.174	0.170	0.178	26,218,000	0.1743	2.35%
2025-12-29	0	0.170	0.170	0.175	0.169	0.177	24,238,000	4,185,256	0.1727	0.170	0.170	0.175	0.169	0.177	24,238,000	0.1727	-1.16%
2025-12-24	0	0.172	0.170	0.174	0.157	0.178	16,736,010	2,838,833	0.1696	0.172	0.170	0.174	0.157	0.178	16,736,010	0.1696	8.18%
2025-12-23	0	0.159	0.156	0.160	0.153	0.163	27,724,981	4,400,950	0.1587	0.159	0.156	0.160	0.153	0.163	27,724,981	0.1587	-1.24%
2025-12-22	0	0.161	0.161	0.162	0.158	0.175	27,380,000	4,466,816	0.1631	0.161	0.161	0.162	0.158	0.175	27,380,000	0.1631	-7.47%
2025-12-19	0	0.174	0.174	0.175	0.169	0.202	25,307,500	4,564,703	0.1804	0.174	0.174	0.175	0.169	0.202	25,307,500	0.1804	-9.38%
2025-12-18	0	0.192	0.192	0.193	0.188	0.226	21,502,000	4,283,438	0.1992	0.192	0.192	0.193	0.188	0.226	21,502,000	0.1992	-7.69%
2025-12-17	0	0.208	0.204	0.208	0.185	0.211	23,150,048	4,533,418	0.1958	0.208	0.204	0.208	0.185	0.211	23,150,048	0.1958	8.33%
2025-12-16	0	0.192	0.191	0.192	0.181	0.194	21,174,240	3,955,908	0.1868	0.192	0.191	0.192	0.181	0.194	21,174,240	0.1868	1.05%
2025-12-15	0	0.190	0.187	0.191	0.177	0.198	23,466,000	4,406,692	0.1878	0.190	0.187	0.191	0.177	0.198	23,466,000	0.1878	4.97%
2025-12-12	0	0.181	0.181	0.182	0.175	0.200	24,410,000	4,522,660	0.1853	0.181	0.181	0.182	0.175	0.200	24,410,000	0.1853	-4.23%
2025-12-11	0	0.189	0.189	0.192	0.152	0.220	46,222,600	8,151,050	0.1763	0.189	0.189	0.192	0.152	0.220	46,222,600	0.1763	-13.70%
2025-12-10	0	0.219	0.211	0.219	0.209	0.260	19,016,000	4,261,368	0.2241	0.219	0.211	0.219	0.209	0.260	19,016,000	0.2241	-12.40%
2025-12-09	0	0.250	0.250	0.255	0.250	0.290	12,400,000	3,241,800	0.2614	0.250	0.250	0.255	0.250	0.290	12,400,000	0.2614	-13.79%
2025-12-08	0	0.290	0.270	0.290	0.260	0.325	17,952,000	4,992,130	0.2781	0.290	0.270	0.290	0.260	0.325	17,952,000	0.2781	-12.12%
2025-12-05	0	0.330	0.325	0.335	0.325	0.360	12,482,000	4,192,570	0.3359	0.330	0.325	0.335	0.325	0.360	12,482,000	0.3359	-4.35%
2025-12-04	0	0.345	0.340	0.350	0.340	0.345	13,074,000	4,510,490	0.3450	0.345	0.340	0.350	0.340	0.345	13,074,000	0.3450	-1.43%
2025-12-03	0	0.350	0.345	0.350	0.345	0.355	12,714,000	4,492,630	0.3534	0.350	0.345	0.350	0.345	0.355	12,714,000	0.3534	-2.78%
2025-12-02	0	0.360	0.355	0.360	0.355	0.360	11,868,000	4,271,620	0.3599	0.360	0.355	0.360	0.355	0.360	11,868,000	0.3599	0.00%
2025-12-01	0	0.360	0.350	0.360	0.350	0.365	12,188,060	4,384,100	0.3597	0.360	0.350	0.360	0.350	0.365	12,188,060	0.3597	1.41%
2025-11-28	0	0.355	0.350	0.360	0.350	0.355	12,194,000	4,322,170	0.3545	0.355	0.350	0.360	0.350	0.355	12,194,000	0.3545	0.00%
2025-11-27	0	0.355	0.340	0.360	0.355	0.360	11,582,240	4,160,630	0.3592	0.355	0.340	0.360	0.355	0.360	11,582,240	0.3592	-2.74%
2025-11-26	0	0.365	0.355	0.370	0.355	0.365	14,888,412	5,353,008	0.3595	0.365	0.355	0.370	0.355	0.365	14,888,412	0.3595	4.29%
2025-11-25	0	0.350	0.350	0.355	0.350	0.365	14,104,000	5,021,740	0.3561	0.350	0.350	0.355	0.350	0.365	14,104,000	0.3561	-2.78%
2025-11-24	0	0.360	0.355	0.365	0.350	0.365	14,430,168	5,162,495	0.3578	0.360	0.355	0.365	0.350	0.365	14,430,168	0.3578	0.00%
2025-11-21	0	0.360	0.355	0.360	0.355	0.390	11,928,000	4,394,870	0.3684	0.360	0.355	0.360	0.355	0.390	11,928,000	0.3684	-7.69%
2025-11-20	0	0.390	0.385	0.395	0.385	0.410	11,686,000	4,531,000	0.3877	0.390	0.385	0.395	0.385	0.410	11,686,000	0.3877	-1.27%
2025-11-19	0	0.395	0.395	0.400	0.380	0.395	12,736,000	4,921,420	0.3864	0.395	0.395	0.400	0.380	0.395	12,736,000	0.3864	1.28%
2025-11-18	0	0.390	0.385	0.390	0.385	0.410	11,416,000	4,586,390	0.4018	0.390	0.385	0.390	0.385	0.410	11,416,000	0.4018	-6.02%
2025-11-17	0	0.415	0.405	0.415	0.400	0.415	11,964,580	4,843,643	0.4048	0.415	0.405	0.415	0.400	0.415	11,964,580	0.4048	1.22%
2025-11-14	0	0.410	0.395	0.410	0.395	0.410	11,846,000	4,768,610	0.4026	0.410	0.395	0.410	0.395	0.410	11,846,000	0.4026	5.13%
2025-11-13	0	0.390	0.390	0.395	0.390	0.410	11,380,000	4,529,590	0.3980	0.390	0.390	0.395	0.390	0.410	11,380,000	0.3980	-6.02%
2025-11-12	0	0.415	0.390	0.415	0.385	0.420	12,026,000	4,758,530	0.3957	0.415	0.390	0.415	0.385	0.420	12,026,000	0.3957	7.79%
2025-11-11	0	0.385	0.380	0.385	0.370	0.445	12,389,000	4,985,760	0.4024	0.385	0.380	0.385	0.370	0.445	12,389,000	0.4024	-3.75%
2025-11-10	0	0.400	0.395	0.400	0.385	0.410	11,882,950	4,685,706	0.3943	0.400	0.395	0.400	0.385	0.410	11,882,950	0.3943	2.56%
2025-11-07	0	0.390	0.385	0.400	0.390	0.400	10,832,000	4,273,680	0.3945	0.390	0.385	0.400	0.390	0.400	10,832,000	0.3945	-1.27%
2025-11-06	0	0.395	0.390	0.405	0.390	0.405	12,532,000	4,945,480	0.3946	0.395	0.390	0.405	0.390	0.405	12,532,000	0.3946	0.00%
2025-11-05	0	0.395	0.390	0.395	0.380	0.395	10,162,000	3,976,450	0.3913	0.395	0.390	0.395	0.380	0.395	10,162,000	0.3913	0.00%
2025-11-04	0	0.395	0.385	0.395	0.395	0.405	11,952,000	4,798,620	0.4015	0.395	0.385	0.395	0.395	0.405	11,952,000	0.4015	-2.47%
2025-11-03	0	0.405	0.390	0.405	0.395	0.405	10,918,000	4,340,900	0.3976	0.405	0.390	0.405	0.395	0.405	10,918,000	0.3976	1.25%
2025-10-31	0	0.400	0.395	0.400	0.385	0.400	11,442,096	4,506,345	0.3938	0.400	0.395	0.400	0.385	0.400	11,442,096	0.3938	1.27%
2025-10-30	0	0.395	0.395	0.400	0.395	0.410	11,156,000	4,494,300	0.4029	0.395	0.395	0.400	0.395	0.410	11,156,000	0.4029	-2.47%
2025-10-28	0	0.405	0.400	0.405	0.400	0.415	10,504,000	4,268,580	0.4064	0.405	0.400	0.405	0.400	0.415	10,504,000	0.4064	0.00%
2025-10-27	0	0.405	0.405	0.410	0.405	0.415	11,638,000	4,762,380	0.4092	0.405	0.405	0.410	0.405	0.415	11,638,000	0.4092	-1.22%
2025-10-24	0	0.410	0.410	0.415	0.410	0.425	11,892,600	4,962,224	0.4173	0.410	0.410	0.415	0.410	0.425	11,892,600	0.4173	0.00%
2025-10-23	0	0.410	0.410	0.415	0.410	0.440	10,698,000	4,566,170	0.4268	0.410	0.410	0.415	0.410	0.440	10,698,000	0.4268	-3.53%
2025-10-22	0	0.425	0.405	0.430	0.395	0.435	10,892,000	4,554,270	0.4181	0.425	0.405	0.430	0.395	0.435	10,892,000	0.4181	3.66%
2025-10-21	0	0.410	0.405	0.410	0.395	0.410	10,772,300	4,362,854	0.4050	0.410	0.405	0.410	0.395	0.410	10,772,300	0.4050	2.50%
2025-10-20	0	0.400	0.400	0.405	0.385	0.405	12,080,000	4,813,880	0.3985	0.400	0.400	0.405	0.385	0.405	12,080,000	0.3985	1.27%
2025-10-17	0	0.395	0.395	0.400	0.390	0.415	11,420,000	4,643,840	0.4066	0.395	0.395	0.400	0.390	0.415	11,420,000	0.4066	-4.82%
2025-10-16	0	0.415	0.405	0.415	0.405	0.415	10,124,500	4,153,182	0.4102	0.415	0.405	0.415	0.405	0.415	10,124,500	0.4102	3.75%
2025-10-15	0	0.400	0.400	0.405	0.400	0.420	10,072,000	4,179,680	0.4150	0.400	0.400	0.405	0.400	0.420	10,072,000	0.4150	-3.61%
2025-10-14	0	0.415	0.410	0.415	0.410	0.450	10,466,000	4,400,470	0.4205	0.415	0.410	0.415	0.410	0.450	10,466,000	0.4205	-1.19%
2025-10-13	0	0.420	0.410	0.420	0.385	0.425	10,953,120	4,552,203	0.4156	0.420	0.410	0.420	0.385	0.425	10,953,120	0.4156	0.00%
2025-10-10	0	0.420	0.415	0.420	0.405	0.425	11,720,000	4,898,000	0.4179	0.420	0.415	0.420	0.405	0.425	11,720,000	0.4179	-1.18%
2025-10-09	0	0.425	0.420	0.425	0.420	0.440	10,734,010	4,581,434	0.4268	0.425	0.420	0.425	0.420	0.440	10,734,010	0.4268	1.19%
2025-10-08	0	0.420	0.420	0.425	0.415	0.435	9,876,000	4,218,030	0.4271	0.420	0.420	0.425	0.415	0.435	9,876,000	0.4271	-4.55%
2025-10-06	0	0.440	0.435	0.440	0.430	0.465	9,340,000	4,233,560	0.4533	0.440	0.435	0.440	0.430	0.465	9,340,000	0.4533	-4.35%
2025-10-03	0	0.460	0.460	0.465	0.445	0.480	10,136,180	4,686,169	0.4623	0.460	0.460	0.465	0.445	0.480	10,136,180	0.4623	0.00%
2025-10-02	0	0.460	0.455	0.460	0.425	0.470	10,234,240	4,576,534	0.4472	0.460	0.455	0.460	0.425	0.470	10,234,240	0.4472	8.24%
2025-09-30	0	0.425	0.415	0.430	0.405	0.440	12,888,000	5,387,100	0.4180	0.425	0.415	0.430	0.405	0.440	12,888,000	0.4180	3.66%
2025-09-29	0	0.410	0.400	0.410	0.400	0.420	10,830,000	4,405,060	0.4067	0.410	0.400	0.410	0.400	0.420	10,830,000	0.4067	0.00%
2025-09-26	0	0.410	0.400	0.410	0.395	0.430	13,260,000	5,562,670	0.4195	0.410	0.400	0.410	0.395	0.430	13,260,000	0.4195	1.23%
2025-09-25	0	0.405	0.405	0.415	0.400	0.425	12,857,000	5,279,320	0.4106	0.405	0.405	0.415	0.400	0.425	12,857,000	0.4106	-2.41%
2025-09-24	0	0.415	0.410	0.415	0.405	0.435	11,320,000	4,737,090	0.4185	0.415	0.410	0.415	0.405	0.435	11,320,000	0.4185	-2.35%
2025-09-23	0	0.425	0.420	0.425	0.405	0.435	11,840,000	4,941,810	0.4174	0.425	0.420	0.425	0.405	0.435	11,840,000	0.4174	4.94%
2025-09-22	0	0.405	0.405	0.415	0.400	0.420	11,362,000	4,656,460	0.4098	0.405	0.405	0.415	0.400	0.420	11,362,000	0.4098	-2.41%
2025-09-19	0	0.415	0.410	0.420	0.400	0.430	11,578,000	4,823,580	0.4166	0.415	0.410	0.420	0.400	0.430	11,578,000	0.4166	1.22%
2025-09-18	0	0.410	0.405	0.415	0.405	0.425	11,136,000	4,568,620	0.4103	0.410	0.405	0.415	0.405	0.425	11,136,000	0.4103	0.00%
2025-09-17	0	0.410	0.405	0.415	0.405	0.430	10,278,000	4,292,405	0.4176	0.410	0.405	0.415	0.405	0.430	10,278,000	0.4176	0.00%
2025-09-16	0	0.410	0.405	0.415	0.410	0.440	10,716,000	4,509,330	0.4208	0.410	0.405	0.415	0.410	0.440	10,716,000	0.4208	-3.53%
2025-09-15	0	0.425	0.410	0.420	0.400	0.430	10,354,060	4,272,893	0.4127	0.425	0.410	0.420	0.400	0.430	10,354,060	0.4127	0.00%
2025-09-12	0	0.425	0.415	0.425	0.415	0.435	10,454,000	4,447,600	0.4254	0.425	0.415	0.425	0.415	0.435	10,454,000	0.4254	0.00%
2025-09-11	0	0.425	0.420	0.430	0.405	0.435	10,480,000	4,379,950	0.4179	0.425	0.420	0.430	0.405	0.435	10,480,000	0.4179	2.41%
2025-09-10	0	0.415	0.405	0.415	0.400	0.430	11,071,200	4,532,886	0.4094	0.415	0.405	0.415	0.400	0.430	11,071,200	0.4094	1.22%
2025-09-09	0	0.410	0.410	0.415	0.410	0.460	12,137,760	5,265,848	0.4338	0.410	0.410	0.415	0.410	0.460	12,137,760	0.4338	-10.87%
2025-09-08	0	0.460	0.450	0.460	0.410	0.465	13,294,750	5,608,828	0.4219	0.460	0.450	0.460	0.410	0.465	13,294,750	0.4219	12.20%
2025-09-05	0	0.410	0.410	0.420	0.385	0.425	11,700,600	4,756,352	0.4065	0.410	0.410	0.420	0.385	0.425	11,700,600	0.4065	2.50%
2025-09-04	0	0.400	0.385	0.405	0.385	0.420	12,692,000	5,055,690	0.3983	0.400	0.385	0.405	0.385	0.420	12,692,000	0.3983	0.00%
2025-09-03	0	0.400	0.390	0.400	0.370	0.415	13,396,720	5,153,920	0.3847	0.400	0.390	0.400	0.370	0.415	13,396,720	0.3847	0.00%
2025-09-02	0	0.400	0.385	0.400	0.380	0.435	8,990,000	3,523,660	0.3920	0.400	0.385	0.400	0.380	0.435	8,990,000	0.3920	-8.05%
2025-09-01	0	0.435	0.415	0.435	0.410	0.485	9,468,000	4,307,260	0.4549	0.435	0.415	0.435	0.410	0.485	9,468,000	0.4549	-8.42%
2025-08-29	0	0.475	0.475	0.490	0.470	0.495	9,802,000	4,756,600	0.4853	0.475	0.475	0.490	0.470	0.495	9,802,000	0.4853	-2.06%
2025-08-28	0	0.485	0.470	0.485	0.480	0.490	8,789,200	4,285,930	0.4876	0.485	0.470	0.485	0.480	0.490	8,789,200	0.4876	-3.00%
2025-08-27	0	0.500	0.490	0.500	0.480	0.500	10,734,000	5,298,130	0.4936	0.500	0.490	0.500	0.480	0.500	10,734,000	0.4936	0.00%
2025-08-26	0	0.500	0.495	0.500	0.500	0.530	8,950,216	4,528,581	0.5060	0.500	0.495	0.500	0.500	0.530	8,950,216	0.5060	0.00%
2025-08-25	0	0.500	0.500	0.510	0.500	0.520	9,898,000	5,021,810	0.5074	0.500	0.500	0.510	0.500	0.520	9,898,000	0.5074	-3.85%
2025-08-22	0	0.520	0.510	0.530	0.520	0.520	8,668,000	4,507,360	0.5200	0.520	0.510	0.530	0.520	0.520	8,668,000	0.5200	0.00%
2025-08-21	0	0.520	0.510	0.530	0.520	0.520	10,034,000	5,217,680	0.5200	0.520	0.510	0.530	0.520	0.520	10,034,000	0.5200	0.00%
2025-08-20	0	0.520	0.510	0.520	0.510	0.540	9,802,880	5,195,460	0.5300	0.520	0.510	0.520	0.510	0.540	9,802,880	0.5300	0.00%
2025-08-19	0	0.520	0.520	0.540	0.510	0.550	9,160,950	4,923,315	0.5374	0.520	0.520	0.540	0.510	0.550	9,160,950	0.5374	-1.89%
2025-08-18	0	0.530	0.520	0.530	0.520	0.530	9,754,600	5,088,374	0.5216	0.530	0.520	0.530	0.520	0.530	9,754,600	0.5216	1.92%
2025-08-15	0	0.520	0.510	0.520	0.510	0.520	7,963,680	4,140,603	0.5199	0.520	0.510	0.520	0.510	0.520	7,963,680	0.5199	1.96%
2025-08-14	0	0.510	0.510	0.520	0.510	0.520	9,336,000	4,853,640	0.5199	0.510	0.510	0.520	0.510	0.520	9,336,000	0.5199	-1.92%
2025-08-13	0	0.520	0.510	0.520	0.500	0.530	9,360,000	4,838,660	0.5170	0.520	0.510	0.520	0.500	0.530	9,360,000	0.5170	0.00%
2025-08-12	0	0.520	0.510	0.520	0.510	0.520	8,540,000	4,389,040	0.5139	0.520	0.510	0.520	0.510	0.520	8,540,000	0.5139	0.00%
2025-08-11	0	0.520	0.510	0.520	0.510	0.530	8,795,990	4,578,757	0.5206	0.520	0.510	0.520	0.510	0.530	8,795,990	0.5206	-1.89%
2025-08-08	0	0.530	0.510	0.530	0.520	0.540	8,368,000	4,432,740	0.5297	0.530	0.510	0.530	0.520	0.540	8,368,000	0.5297	0.00%
2025-08-07	0	0.530	0.520	0.530	0.520	0.550	9,834,000	5,222,560	0.5311	0.530	0.520	0.530	0.520	0.550	9,834,000	0.5311	0.00%
2025-08-06	0	0.530	0.520	0.530	0.500	0.530	8,612,000	4,429,720	0.5144	0.530	0.520	0.530	0.500	0.530	8,612,000	0.5144	3.92%
2025-08-05	0	0.510	0.500	0.510	0.500	0.520	9,788,000	4,993,700	0.5102	0.510	0.500	0.510	0.500	0.520	9,788,000	0.5102	-1.92%
2025-08-04	0	0.520	0.500	0.510	0.510	0.540	10,189,000	5,329,520	0.5231	0.520	0.500	0.510	0.510	0.540	10,189,000	0.5231	1.96%
2025-08-01	0	0.510	0.500	0.510	0.500	0.520	8,444,600	4,312,128	0.5106	0.510	0.500	0.510	0.500	0.520	8,444,600	0.5106	-1.92%
2025-07-31	0	0.520	0.510	0.520	0.510	0.530	6,952,000	3,626,380	0.5216	0.520	0.510	0.520	0.510	0.530	6,952,000	0.5216	0.00%
2025-07-30	0	0.520	0.510	0.520	0.520	0.540	8,162,000	4,276,560	0.5240	0.520	0.510	0.520	0.520	0.540	8,162,000	0.5240	-5.45%
2025-07-29	0	0.550	0.530	0.550	0.530	0.560	9,770,000	5,306,020	0.5431	0.550	0.530	0.550	0.530	0.560	9,770,000	0.5431	0.00%
2025-07-28	0	0.550	0.540	0.550	0.540	0.550	8,962,000	4,926,560	0.5497	0.550	0.540	0.550	0.540	0.550	8,962,000	0.5497	0.00%
2025-07-25	0	0.550	0.540	0.550	0.540	0.560	11,886,050	6,512,846	0.5479	0.550	0.540	0.550	0.540	0.560	11,886,050	0.5479	0.00%
2025-07-24	0	0.550	0.540	0.550	0.550	0.570	8,034,000	4,506,960	0.5610	0.550	0.540	0.550	0.550	0.570	8,034,000	0.5610	-3.51%
2025-07-23	0	0.570	0.560	0.570	0.560	0.580	7,176,000	4,094,680	0.5706	0.570	0.560	0.570	0.560	0.580	7,176,000	0.5706	0.00%
2025-07-22	0	0.570	0.560	0.570	0.560	0.580	7,152,120	4,077,364	0.5701	0.570	0.560	0.570	0.560	0.580	7,152,120	0.5701	1.79%
2025-07-21	0	0.560	0.550	0.560	0.540	0.570	8,502,000	4,762,740	0.5602	0.560	0.550	0.560	0.540	0.570	8,502,000	0.5602	0.00%
2025-07-18	0	0.560	0.560	0.570	0.560	0.590	7,637,200	4,360,464	0.5710	0.560	0.560	0.570	0.560	0.590	7,637,200	0.5710	-3.45%
2025-07-17	0	0.580	0.580	0.590	0.580	0.620	8,869,000	5,301,710	0.5978	0.580	0.580	0.590	0.580	0.620	8,869,000	0.5978	-6.45%
2025-07-16	0	0.620	0.600	0.620	0.570	0.620	8,701,700	5,229,807	0.6010	0.620	0.600	0.620	0.570	0.620	8,701,700	0.6010	8.77%
2025-07-15	0	0.570	0.570	0.590	0.570	0.590	9,324,000	5,438,820	0.5833	0.570	0.570	0.590	0.570	0.590	9,324,000	0.5833	-1.72%
2025-07-14	0	0.580	0.570	0.590	0.570	0.610	8,524,000	4,969,820	0.5830	0.580	0.570	0.590	0.570	0.610	8,524,000	0.5830	1.75%
2025-07-11	0	0.570	0.570	0.580	0.510	0.580	8,274,000	4,584,220	0.5541	0.570	0.570	0.580	0.510	0.580	8,274,000	0.5541	5.56%
2025-07-10	0	0.540	0.540	0.550	0.530	0.570	10,059,500	5,493,280	0.5461	0.540	0.540	0.550	0.530	0.570	10,059,500	0.5461	0.00%
2025-07-09	0	0.540	0.530	0.550	0.530	0.550	8,088,000	4,371,940	0.5405	0.540	0.530	0.550	0.530	0.550	8,088,000	0.5405	0.00%
2025-07-08	0	0.540	0.540	0.570	0.540	0.560	8,002,000	4,366,920	0.5457	0.540	0.540	0.570	0.540	0.560	8,002,000	0.5457	-1.82%
2025-07-07	0	0.550	0.540	0.550	0.530	0.560	8,790,000	4,856,460	0.5525	0.550	0.540	0.550	0.530	0.560	8,790,000	0.5525	-3.51%
2025-07-04	0	0.570	0.560	0.570	0.560	0.590	8,804,000	5,034,580	0.5719	0.570	0.560	0.570	0.560	0.590	8,804,000	0.5719	-3.39%
2025-07-03	0	0.590	0.580	0.590	0.580	0.610	7,206,500	4,273,965	0.5931	0.590	0.580	0.590	0.580	0.610	7,206,500	0.5931	0.00%
2025-07-02	0	0.590	0.590	0.600	0.580	0.620	7,098,360	4,285,998	0.6038	0.590	0.590	0.600	0.580	0.620	7,098,360	0.6038	-3.28%
2025-06-30	0	0.610	0.600	0.620	0.600	0.640	6,764,250	4,158,265	0.6147	0.610	0.600	0.620	0.600	0.640	6,764,250	0.6147	1.67%
2025-06-27	0	0.600	0.600	0.610	0.570	0.610	7,237,100	4,357,616	0.6021	0.600	0.600	0.610	0.570	0.610	7,237,100	0.6021	1.69%
2025-06-26	0	0.590	0.590	0.610	0.580	0.630	7,456,000	4,520,920	0.6063	0.590	0.590	0.610	0.580	0.630	7,456,000	0.6063	-1.67%
2025-06-25	0	0.600	0.600	0.630	0.600	0.690	9,326,000	6,119,900	0.6562	0.600	0.600	0.630	0.600	0.690	9,326,000	0.6562	-10.45%
2025-06-24	0	0.670	0.640	0.680	0.540	0.670	10,392,000	6,466,640	0.6223	0.670	0.640	0.680	0.540	0.670	10,392,000	0.6223	1.52%
2025-06-23	0	0.660	0.660	0.680	0.640	0.740	11,145,050	7,519,773	0.6747	0.660	0.660	0.680	0.640	0.740	11,145,050	0.6747	-1.49%
2025-06-20	0	0.670	0.670	0.690	0.660	0.740	7,896,000	5,568,620	0.7052	0.670	0.670	0.690	0.660	0.740	7,896,000	0.7052	-5.63%
2025-06-19	0	0.710	0.710	0.740	0.700	0.750	7,504,000	5,473,560	0.7294	0.710	0.710	0.740	0.700	0.750	7,504,000	0.7294	-4.05%
2025-06-18	0	0.740	0.740	0.750	0.740	0.890	9,418,000	7,329,300	0.7782	0.740	0.740	0.750	0.740	0.890	9,418,000	0.7782	-11.90%
2025-06-17	0	0.840	0.810	0.830	0.730	0.840	8,111,000	6,240,980	0.7694	0.840	0.810	0.830	0.730	0.840	8,111,000	0.7694	5.00%
2025-06-16	0	0.800	0.780	0.800	0.770	0.930	5,293,000	4,463,780	0.8433	0.800	0.780	0.800	0.770	0.930	5,293,000	0.8433	-4.76%
2025-06-13	0	0.840	0.820	0.840	0.770	1.000	13,891,795	12,406,729	0.8931	0.840	0.820	0.840	0.770	1.000	13,891,795	0.8931	13.51%
2025-06-12	0	0.740	0.720	0.750	0.660	0.760	10,359,397	7,187,221	0.6938	0.740	0.720	0.750	0.660	0.760	10,359,397	0.6938	12.12%
2025-06-11	0	0.660	0.650	0.670	0.640	0.710	7,182,000	4,805,235	0.6691	0.660	0.650	0.670	0.640	0.710	7,182,000	0.6691	-5.71%
2025-06-10	0	0.700	0.690	0.700	0.570	0.700	11,447,350	6,897,476	0.6025	0.700	0.690	0.700	0.570	0.700	11,447,350	0.6025	22.81%
2025-06-09	0	0.570	0.570	0.580	0.570	0.600	7,976,000	4,603,880	0.5772	0.570	0.570	0.580	0.570	0.600	7,976,000	0.5772	-5.00%
2025-06-06	0	0.600	0.600	0.620	0.600	0.650	7,858,000	4,816,720	0.6130	0.600	0.600	0.620	0.600	0.650	7,858,000	0.6130	0.00%
2025-06-05	0	0.600	0.600	0.610	0.590	0.620	8,066,720	4,895,470	0.6069	0.600	0.600	0.610	0.590	0.620	8,066,720	0.6069	1.69%
2025-06-04	0	0.590	0.580	0.590	0.560	0.610	7,867,918	4,632,174	0.5887	0.590	0.580	0.590	0.560	0.610	7,867,918	0.5887	1.72%
2025-06-03	0	0.580	0.560	0.580	0.580	0.630	10,149,000	6,109,290	0.6020	0.580	0.560	0.580	0.580	0.630	10,149,000	0.6020	-6.45%
2025-06-02	0	0.620	0.600	0.620	0.580	0.620	8,938,000	5,264,720	0.5890	0.620	0.600	0.620	0.580	0.620	8,938,000	0.5890	5.08%
2025-05-30	0	0.590	0.580	0.590	0.550	0.620	10,750,000	6,337,560	0.5895	0.590	0.580	0.590	0.550	0.620	10,750,000	0.5895	0.00%
2025-05-29	0	0.590	0.580	0.590	0.520	0.610	10,065,000	5,813,450	0.5776	0.590	0.580	0.590	0.520	0.610	10,065,000	0.5776	9.26%
2025-05-28	0	0.540	0.540	0.550	0.520	0.550	8,592,750	4,586,075	0.5337	0.540	0.540	0.550	0.520	0.550	8,592,750	0.5337	0.00%
2025-05-27	0	0.540	0.510	0.550	0.510	0.550	9,300,000	4,865,080	0.5231	0.540	0.510	0.550	0.510	0.550	9,300,000	0.5231	-1.82%
2025-05-26	0	0.550	0.530	0.550	0.475	0.560	10,318,000	5,250,970	0.5089	0.550	0.530	0.550	0.475	0.560	10,318,000	0.5089	11.11%
2025-05-23	0	0.495	0.490	0.495	0.475	0.510	12,303,300	5,980,801	0.4861	0.495	0.490	0.495	0.475	0.510	12,303,300	0.4861	2.06%
2025-05-22	0	0.485	0.465	0.490	0.465	0.495	10,722,600	5,140,817	0.4794	0.485	0.465	0.490	0.465	0.495	10,722,600	0.4794	0.00%
2025-05-21	0	0.485	0.470	0.500	0.485	0.510	9,764,650	4,781,599	0.4897	0.485	0.470	0.500	0.485	0.510	9,764,650	0.4897	-2.02%
2025-05-20	0	0.495	0.490	0.495	0.455	0.500	11,008,000	5,329,080	0.4841	0.495	0.490	0.495	0.455	0.500	11,008,000	0.4841	8.79%
2025-05-19	0	0.455	0.455	0.475	0.450	0.470	10,393,100	4,744,974	0.4566	0.455	0.455	0.475	0.450	0.470	10,393,100	0.4566	-2.15%
2025-05-16	0	0.465	0.450	0.470	0.455	0.490	10,197,120	4,788,488	0.4696	0.465	0.450	0.470	0.455	0.490	10,197,120	0.4696	-6.06%
2025-05-15	0	0.495	0.480	0.495	0.480	0.510	10,157,491	5,000,590	0.4923	0.495	0.480	0.495	0.480	0.510	10,157,491	0.4923	2.06%
2025-05-14	0	0.485	0.480	0.495	0.475	0.495	10,104,480	4,913,728	0.4863	0.485	0.480	0.495	0.475	0.495	10,104,480	0.4863	1.04%
2025-05-13	0	0.480	0.470	0.495	0.460	0.510	9,248,000	4,415,840	0.4775	0.480	0.470	0.495	0.460	0.510	9,248,000	0.4775	0.00%
2025-05-12	0	0.480	0.465	0.480	0.455	0.490	10,046,000	4,686,170	0.4665	0.480	0.465	0.480	0.455	0.490	10,046,000	0.4665	0.00%
2025-05-09	0	0.480	0.460	0.480	0.445	0.480	11,210,800	5,215,616	0.4652	0.480	0.460	0.480	0.445	0.480	11,210,800	0.4652	3.23%
2025-05-08	0	0.465	0.455	0.465	0.430	0.510	12,420,026	5,780,781	0.4654	0.465	0.455	0.465	0.430	0.510	12,420,026	0.4654	-10.58%
2025-05-07	0	0.520	0.500	0.520	0.465	0.580	11,340,000	5,777,460	0.5095	0.520	0.500	0.520	0.465	0.580	11,340,000	0.5095	9.47%
2025-05-06	0	0.475	0.455	0.475	0.445	0.480	9,926,000	4,571,030	0.4605	0.475	0.455	0.475	0.445	0.480	9,926,000	0.4605	4.40%
2025-05-02	0	0.455	0.450	0.470	0.445	0.490	9,747,000	4,621,830	0.4742	0.455	0.450	0.470	0.445	0.490	9,747,000	0.4742	-8.08%
2025-04-30	0	0.495	0.490	0.495	0.480	0.530	10,144,000	5,080,320	0.5008	0.495	0.490	0.495	0.480	0.530	10,144,000	0.5008	0.00%
2025-04-29	0	0.495	0.465	0.510	0.460	0.500	12,114,000	5,867,410	0.4843	0.495	0.465	0.510	0.460	0.500	12,114,000	0.4843	2.06%
2025-04-28	0	0.485	0.475	0.485	0.420	0.490	11,376,000	5,291,230	0.4651	0.485	0.475	0.485	0.420	0.490	11,376,000	0.4651	8.99%
2025-04-25	0	0.445	0.435	0.450	0.435	0.475	10,275,000	4,599,715	0.4477	0.445	0.435	0.450	0.435	0.475	10,275,000	0.4477	-5.32%
2025-04-24	0	0.470	0.455	0.470	0.415	0.475	11,500,000	5,158,790	0.4486	0.470	0.455	0.470	0.415	0.475	11,500,000	0.4486	8.05%
2025-04-23	0	0.435	0.430	0.435	0.395	0.460	12,474,000	5,354,710	0.4293	0.435	0.430	0.435	0.395	0.460	12,474,000	0.4293	8.75%
2025-04-22	0	0.400	0.400	0.415	0.390	0.415	11,567,000	4,641,140	0.4012	0.400	0.400	0.415	0.390	0.415	11,567,000	0.4012	-3.61%
2025-04-17	0	0.415	0.395	0.415	0.380	0.415	11,378,000	4,562,620	0.4010	0.415	0.395	0.415	0.380	0.415	11,378,000	0.4010	6.41%
2025-04-16	0	0.390	0.390	0.410	0.390	0.430	12,136,000	4,842,930	0.3991	0.390	0.390	0.410	0.390	0.430	12,136,000	0.3991	-8.24%
2025-04-15	0	0.425	0.415	0.435	0.380	0.435	14,193,380	5,743,306	0.4046	0.425	0.415	0.435	0.380	0.435	14,193,380	0.4046	10.39%
2025-04-14	0	0.385	0.380	0.390	0.370	0.385	12,574,240	4,807,586	0.3823	0.385	0.380	0.390	0.370	0.385	12,574,240	0.3823	0.00%
2025-04-11	0	0.385	0.380	0.385	0.365	0.385	11,955,000	4,497,755	0.3762	0.385	0.380	0.385	0.365	0.385	11,955,000	0.3762	0.00%
2025-04-10	0	0.385	0.370	0.385	0.370	0.385	12,072,500	4,576,360	0.3791	0.385	0.370	0.385	0.370	0.385	12,072,500	0.3791	4.05%
2025-04-09	0	0.370	0.355	0.370	0.340	0.370	11,684,000	4,130,320	0.3535	0.370	0.355	0.370	0.340	0.370	11,684,000	0.3535	2.78%
2025-04-08	0	0.360	0.350	0.365	0.355	0.380	11,186,000	4,052,390	0.3623	0.360	0.350	0.365	0.355	0.380	11,186,000	0.3623	-2.70%
2025-04-07	0	0.370	0.350	0.395	0.340	0.410	13,214,000	4,862,030	0.3679	0.370	0.350	0.395	0.340	0.410	13,214,000	0.3679	-11.90%
2025-04-03	0	0.420	0.400	0.420	0.395	0.430	11,905,350	4,883,903	0.4102	0.420	0.400	0.420	0.395	0.430	11,905,350	0.4102	2.44%
2025-04-02	0	0.410	0.400	0.420	0.395	0.425	10,162,300	4,138,157	0.4072	0.410	0.400	0.420	0.395	0.425	10,162,300	0.4072	0.00%
2025-04-01	0	0.410	0.400	0.415	0.390	0.425	10,368,400	4,257,802	0.4107	0.410	0.400	0.415	0.390	0.425	10,368,400	0.4107	0.00%
2025-03-31	0	0.410	0.390	0.410	0.375	0.410	11,196,000	4,316,920	0.3856	0.410	0.390	0.410	0.375	0.410	11,196,000	0.3856	6.49%
2025-03-28	0	0.385	0.375	0.385	0.375	0.395	10,882,000	4,188,080	0.3849	0.385	0.375	0.385	0.375	0.395	10,882,000	0.3849	-1.28%
2025-03-27	0	0.390	0.365	0.390	0.365	0.410	10,927,536	4,327,672	0.3960	0.390	0.365	0.390	0.365	0.410	10,927,536	0.3960	2.63%
2025-03-26	0	0.380	0.380	0.400	0.380	0.450	11,034,600	4,564,501	0.4137	0.380	0.380	0.400	0.380	0.450	11,034,600	0.4137	-15.56%
2025-03-25	0	0.450	0.425	0.450	0.405	0.460	11,063,240	4,659,152	0.4211	0.450	0.425	0.450	0.405	0.460	11,063,240	0.4211	-2.17%
2025-03-24	0	0.460	0.455	0.460	0.410	0.470	12,035,212	5,410,710	0.4496	0.460	0.455	0.460	0.410	0.470	12,035,212	0.4496	13.58%
2025-03-21	0	0.405	0.400	0.405	0.405	0.490	11,932,000	5,434,680	0.4555	0.405	0.400	0.405	0.405	0.490	11,932,000	0.4555	-18.18%
2025-03-20	0	0.495	0.475	0.495	0.425	0.500	12,866,000	5,769,770	0.4485	0.495	0.475	0.495	0.425	0.500	12,866,000	0.4485	16.47%
2025-03-19	0	0.425	0.420	0.430	0.405	0.445	10,246,000	4,320,140	0.4216	0.425	0.420	0.430	0.405	0.445	10,246,000	0.4216	1.19%
2025-03-18	0	0.420	0.420	0.430	0.420	0.440	13,258,250	5,690,553	0.4292	0.420	0.420	0.430	0.420	0.440	13,258,250	0.4292	2.44%
2025-03-17	0	0.410	0.400	0.410	0.330	0.410	12,733,000	4,951,140	0.3888	0.410	0.400	0.410	0.330	0.410	12,733,000	0.3888	13.89%
2025-03-14	0	0.360	0.345	0.365	0.300	0.380	17,347,440	5,770,804	0.3327	0.360	0.345	0.365	0.300	0.380	17,347,440	0.3327	16.13%
2025-03-13	0	0.310	0.310	0.320	0.310	0.340	13,524,000	4,355,280	0.3220	0.310	0.310	0.320	0.310	0.340	13,524,000	0.3220	-1.59%
2025-03-12	0	0.315	0.315	0.330	0.310	0.340	12,598,612	4,045,170	0.3211	0.315	0.315	0.330	0.310	0.340	12,598,612	0.3211	-8.70%
2025-03-11	0	0.345	0.330	0.350	0.340	0.365	12,180,000	4,286,600	0.3519	0.345	0.330	0.350	0.340	0.365	12,180,000	0.3519	-6.76%
2025-03-10	0	0.370	0.360	0.375	0.355	0.380	12,980,000	4,762,990	0.3669	0.370	0.360	0.375	0.355	0.380	12,980,000	0.3669	0.00%
2025-03-07	0	0.370	0.370	0.380	0.365	0.390	11,870,000	4,449,110	0.3748	0.370	0.370	0.380	0.365	0.390	11,870,000	0.3748	0.00%
2025-03-06	0	0.370	0.370	0.380	0.365	0.385	11,359,200	4,269,292	0.3758	0.370	0.370	0.380	0.365	0.385	11,359,200	0.3758	-2.63%
2025-03-05	0	0.380	0.370	0.380	0.365	0.385	11,018,012	4,134,494	0.3752	0.380	0.370	0.380	0.365	0.385	11,018,012	0.3752	2.70%
2025-03-04	0	0.370	0.370	0.380	0.365	0.385	11,405,000	4,261,160	0.3736	0.370	0.370	0.380	0.365	0.385	11,405,000	0.3736	-3.90%
2025-03-03	0	0.385	0.375	0.385	0.375	0.390	11,096,000	4,229,570	0.3812	0.385	0.375	0.385	0.375	0.390	11,096,000	0.3812	2.67%
2025-02-28	0	0.375	0.370	0.380	0.355	0.385	11,754,000	4,406,190	0.3749	0.375	0.370	0.380	0.355	0.385	11,754,000	0.3749	1.35%
2025-02-27	0	0.370	0.370	0.375	0.365	0.395	10,442,000	3,989,140	0.3820	0.370	0.370	0.375	0.365	0.395	10,442,000	0.3820	-3.90%
2025-02-26	0	0.385	0.385	0.390	0.355	0.465	9,266,000	3,759,920	0.4058	0.385	0.385	0.390	0.355	0.465	9,266,000	0.4058	-18.09%
2025-02-25	0	0.470	0.465	0.475	0.465	0.500	8,271,600	3,983,020	0.4815	0.470	0.465	0.475	0.465	0.500	8,271,600	0.4815	-3.09%
2025-02-24	0	0.485	0.480	0.495	0.475	0.490	10,100,000	4,872,960	0.4825	0.485	0.480	0.495	0.475	0.490	10,100,000	0.4825	-1.02%
2025-02-21	0	0.490	0.485	0.490	0.480	0.510	9,960,240	4,906,632	0.4926	0.490	0.485	0.490	0.480	0.510	9,960,240	0.4926	-1.01%
2025-02-20	0	0.495	0.490	0.500	0.485	0.510	8,876,000	4,395,030	0.4952	0.495	0.490	0.500	0.485	0.510	8,876,000	0.4952	1.02%
2025-02-19	0	0.490	0.490	0.500	0.475	0.495	10,136,000	4,945,030	0.4879	0.490	0.490	0.500	0.475	0.495	10,136,000	0.4879	2.08%
2025-02-18	0	0.480	0.475	0.490	0.475	0.500	9,066,910	4,461,500	0.4921	0.480	0.475	0.490	0.475	0.500	9,066,910	0.4921	-2.04%
2025-02-17	0	0.490	0.480	0.490	0.470	0.500	9,506,000	4,554,740	0.4791	0.490	0.480	0.490	0.470	0.500	9,506,000	0.4791	-1.01%
2025-02-14	0	0.495	0.480	0.500	0.470	0.495	9,451,400	4,568,396	0.4834	0.495	0.480	0.500	0.470	0.495	9,451,400	0.4834	2.06%
2025-02-13	0	0.485	0.480	0.490	0.475	0.510	9,382,000	4,644,590	0.4951	0.485	0.480	0.490	0.475	0.510	9,382,000	0.4951	0.00%
2025-02-12	0	0.485	0.485	0.500	0.475	0.520	10,706,600	5,289,388	0.4940	0.485	0.485	0.500	0.475	0.520	10,706,600	0.4940	-2.02%
2025-02-11	0	0.495	0.495	0.510	0.495	0.540	8,512,120	4,414,458	0.5186	0.495	0.495	0.510	0.495	0.540	8,512,120	0.5186	-4.81%
2025-02-10	0	0.520	0.520	0.540	0.510	0.570	8,432,000	4,490,440	0.5325	0.520	0.520	0.540	0.510	0.570	8,432,000	0.5325	-10.34%
2025-02-07	0	0.580	0.570	0.580	0.510	0.600	13,832,000	7,468,600	0.5400	0.580	0.570	0.580	0.510	0.600	13,832,000	0.5400	9.43%
2025-02-06	0	0.530	0.520	0.530	0.520	0.570	10,425,875	5,604,346	0.5375	0.530	0.520	0.530	0.520	0.570	10,425,875	0.5375	-3.64%
2025-02-05	0	0.550	0.540	0.560	0.475	0.570	12,726,270	6,768,681	0.5319	0.550	0.540	0.560	0.475	0.570	12,726,270	0.5319	15.79%
2025-02-04	0	0.475	0.470	0.490	0.460	0.500	11,177,324	5,360,071	0.4795	0.475	0.470	0.490	0.460	0.500	11,177,324	0.4795	5.56%
2025-02-03	0	0.450	0.445	0.455	0.435	0.480	10,857,000	4,956,235	0.4565	0.450	0.445	0.455	0.435	0.480	10,857,000	0.4565	-4.26%
2025-01-28	0	0.470	0.465	0.470	0.435	0.490	8,584,000	3,950,890	0.4603	0.470	0.465	0.470	0.435	0.490	8,584,000	0.4603	6.82%
2025-01-27	0	0.440	0.430	0.440	0.430	0.445	12,043,250	5,253,372	0.4362	0.440	0.430	0.440	0.430	0.445	12,043,250	0.4362	0.00%
2025-01-24	0	0.440	0.430	0.440	0.425	0.460	11,184,000	4,999,190	0.4470	0.440	0.430	0.440	0.425	0.460	11,184,000	0.4470	0.00%
2025-01-23	0	0.440	0.440	0.445	0.440	0.485	9,456,000	4,394,160	0.4647	0.440	0.440	0.445	0.440	0.485	9,456,000	0.4647	-5.38%
2025-01-22	0	0.465	0.460	0.465	0.460	0.510	10,025,000	4,892,400	0.4880	0.465	0.460	0.465	0.460	0.510	10,025,000	0.4880	3.33%
2025-01-21	0	0.450	0.450	0.455	0.410	0.460	10,887,480	4,768,297	0.4380	0.450	0.450	0.455	0.410	0.460	10,887,480	0.4380	7.14%
2025-01-20	0	0.420	0.410	0.430	0.380	0.420	14,474,000	5,732,300	0.3960	0.420	0.410	0.430	0.380	0.420	14,474,000	0.3960	6.33%
2025-01-17	0	0.395	0.390	0.400	0.390	0.430	13,408,000	5,494,390	0.4098	0.395	0.390	0.400	0.390	0.430	13,408,000	0.4098	-9.20%
2025-01-16	0	0.435	0.430	0.440	0.430	0.480	14,360,000	6,547,040	0.4559	0.435	0.430	0.440	0.430	0.480	14,360,000	0.4559	-1.14%
2025-01-15	0	0.440	0.440	0.465	0.430	0.475	11,031,200	4,863,832	0.4409	0.440	0.440	0.465	0.430	0.475	11,031,200	0.4409	-2.22%
2025-01-14	0	0.450	0.440	0.450	0.440	0.485	9,716,000	4,434,780	0.4564	0.450	0.440	0.450	0.440	0.485	9,716,000	0.4564	-3.23%
2025-01-13	0	0.465	0.440	0.465	0.370	0.490	12,952,000	5,563,740	0.4296	0.465	0.440	0.465	0.370	0.490	12,952,000	0.4296	13.41%
2025-01-10	0	0.410	0.405	0.420	0.355	0.480	16,623,000	7,069,600	0.4253	0.410	0.405	0.420	0.355	0.480	16,623,000	0.4253	-6.82%
2025-01-09	0	0.440	0.440	0.455	0.415	0.740	19,428,000	11,095,880	0.5711	0.440	0.440	0.455	0.415	0.740	19,428,000	0.5711	-30.16%
2025-01-08	0	0.630	0.630	0.650	0.620	0.650	8,316,000	5,270,660	0.6338	0.630	0.630	0.650	0.620	0.650	8,316,000	0.6338	-1.56%
2025-01-07	0	0.640	0.630	0.640	0.570	0.690	9,634,600	6,065,705	0.6296	0.640	0.630	0.640	0.570	0.690	9,634,600	0.6296	4.92%
2025-01-06	0	0.610	0.610	0.640	0.600	0.740	13,173,000	8,704,740	0.6608	0.610	0.610	0.640	0.600	0.740	13,173,000	0.6608	-8.96%
2025-01-03	0	0.670	0.670	0.680	0.630	0.770	12,680,000	8,568,120	0.6757	0.670	0.670	0.680	0.630	0.770	12,680,000	0.6757	-8.22%
2025-01-02	0	0.730	0.730	0.740	0.540	0.770	21,268,898	14,227,796	0.6689	0.730	0.730	0.740	0.540	0.770	21,268,898	0.6689	35.19%
2024-12-31	0	0.540	0.540	0.570	0.520	0.590	10,255,548	5,789,154	0.5645	0.540	0.540	0.570	0.520	0.590	10,255,548	0.5645	-8.47%
2024-12-30	0	0.590	0.580	0.590	0.510	0.630	11,952,000	6,973,180	0.5834	0.590	0.580	0.590	0.510	0.630	11,952,000	0.5834	13.46%
2024-12-27	0	0.520	0.510	0.520	0.440	0.570	13,557,937	7,138,293	0.5265	0.520	0.510	0.520	0.440	0.570	13,557,937	0.5265	18.18%
2024-12-24	0	0.440	0.440	0.445	0.435	0.510	13,162,000	5,884,960	0.4471	0.440	0.440	0.445	0.435	0.510	13,162,000	0.4471	-11.11%
2024-12-23	0	0.495	0.495	0.500	0.365	0.495	18,687,325	7,667,494	0.4103	0.495	0.495	0.500	0.365	0.495	18,687,325	0.4103	35.62%
2024-12-20	0	0.365	0.355	0.365	0.330	0.420	22,018,675	8,049,197	0.3656	0.365	0.355	0.365	0.330	0.420	22,018,675	0.3656	10.61%
2024-12-19	0	0.330	0.320	0.340	0.320	0.345	14,348,000	4,777,680	0.3330	0.330	0.320	0.340	0.320	0.345	14,348,000	0.3330	0.00%
2024-12-18	0	0.330	0.325	0.330	0.325	0.350	12,488,000	4,205,960	0.3368	0.330	0.325	0.330	0.325	0.350	12,488,000	0.3368	-2.94%
2024-12-17	0	0.340	0.335	0.340	0.300	0.360	15,382,000	4,923,880	0.3201	0.340	0.335	0.340	0.300	0.360	15,382,000	0.3201	6.25%
2024-12-16	0	0.320	0.315	0.325	0.310	0.330	14,038,000	4,532,260	0.3229	0.320	0.315	0.325	0.310	0.330	14,038,000	0.3229	-3.03%
2024-12-13	0	0.330	0.325	0.330	0.325	0.360	12,954,000	4,277,480	0.3302	0.330	0.325	0.330	0.325	0.360	12,954,000	0.3302	-7.04%
2024-12-12	0	0.355	0.345	0.350	0.330	0.365	13,106,000	4,583,440	0.3497	0.355	0.345	0.350	0.330	0.365	13,106,000	0.3497	7.58%
2024-12-11	0	0.330	0.320	0.330	0.320	0.355	14,787,740	4,964,292	0.3357	0.330	0.320	0.330	0.320	0.355	14,787,740	0.3357	-5.71%
2024-12-10	0	0.350	0.335	0.350	0.290	0.370	15,645,000	4,969,765	0.3177	0.350	0.335	0.350	0.290	0.370	15,645,000	0.3177	16.67%
2024-12-09	0	0.300	0.295	0.300	0.290	0.320	16,350,000	4,852,550	0.2968	0.300	0.295	0.300	0.290	0.320	16,350,000	0.2968	-6.25%
2024-12-06	0	0.320	0.310	0.320	0.310	0.325	13,376,000	4,227,090	0.3160	0.320	0.310	0.320	0.310	0.325	13,376,000	0.3160	0.00%
2024-12-05	0	0.320	0.310	0.320	0.305	0.350	13,512,540	4,292,647	0.3177	0.320	0.310	0.320	0.305	0.350	13,512,540	0.3177	-8.57%
2024-12-04	0	0.350	0.340	0.350	0.335	0.360	12,874,000	4,460,590	0.3465	0.350	0.340	0.350	0.335	0.360	12,874,000	0.3465	1.45%
2024-12-03	0	0.345	0.340	0.345	0.325	0.405	18,350,900	6,622,672	0.3609	0.345	0.340	0.345	0.325	0.405	18,350,900	0.3609	9.52%
2024-12-02	0	0.315	0.310	0.315	0.300	0.315	13,254,000	4,082,270	0.3080	0.315	0.310	0.315	0.300	0.315	13,254,000	0.3080	3.28%
2024-11-29	0	0.305	0.300	0.305	0.275	0.320	13,040,000	3,921,750	0.3007	0.305	0.300	0.305	0.275	0.320	13,040,000	0.3007	1.67%
2024-11-28	0	0.300	0.290	0.300	0.270	0.415	18,524,000	5,705,920	0.3080	0.300	0.290	0.300	0.270	0.415	18,524,000	0.3080	-18.92%
2024-11-27	0	0.370	0.360	0.370	0.236	0.370	22,978,500	7,075,863	0.3079	0.370	0.360	0.370	0.236	0.370	22,978,500	0.3079	57.45%
2024-11-26	0	0.235	0.231	0.235	0.226	0.235	14,064,000	3,243,656	0.2306	0.235	0.231	0.235	0.226	0.235	14,064,000	0.2306	2.17%
2024-11-25	0	0.230	0.228	0.230	0.220	0.235	14,258,000	3,240,644	0.2273	0.230	0.228	0.230	0.220	0.235	14,258,000	0.2273	4.07%
2024-11-22	0	0.221	0.220	0.225	0.220	0.234	14,556,820	3,281,285	0.2254	0.221	0.220	0.225	0.220	0.234	14,556,820	0.2254	0.45%
2024-11-21	0	0.220	0.216	0.233	0.215	0.225	13,780,000	3,039,516	0.2206	0.220	0.216	0.233	0.215	0.225	13,780,000	0.2206	-2.22%
2024-11-20	0	0.225	0.220	0.225	0.214	0.227	14,420,000	3,212,414	0.2228	0.225	0.220	0.225	0.214	0.227	14,420,000	0.2228	2.74%
2024-11-19	0	0.219	0.219	0.228	0.211	0.230	14,066,634	3,041,274	0.2162	0.219	0.219	0.228	0.211	0.230	14,066,634	0.2162	0.92%
2024-11-18	0	0.217	0.217	0.219	0.198	0.233	14,126,000	3,059,956	0.2166	0.217	0.217	0.219	0.198	0.233	14,126,000	0.2166	7.43%
2024-11-15	0	0.202	0.201	0.218	0.176	0.202	9,222,000	1,757,002	0.1905	0.202	0.201	0.218	0.176	0.202	9,222,000	0.1905	1.00%
2024-11-14	0	0.200	0.200	0.201	0.196	0.201	9,032,048	1,788,783	0.1980	0.200	0.200	0.201	0.196	0.201	9,032,048	0.1980	-0.50%
2024-11-13	0	0.201	0.191	0.209	0.162	0.209	9,278,000	1,755,598	0.1892	0.201	0.191	0.209	0.162	0.209	9,278,000	0.1892	0.50%
2024-11-12	0	0.200	0.193	0.200	0.193	0.200	7,964,000	1,553,146	0.1950	0.200	0.193	0.200	0.193	0.200	7,964,000	0.1950	-0.99%
2024-11-11	0	0.202	0.201	0.208	0.192	0.202	7,666,000	1,529,620	0.1995	0.202	0.201	0.208	0.192	0.202	7,666,000	0.1995	-3.81%
2024-11-08	0	0.210	0.192	0.209	0.187	0.210	7,668,000	1,532,136	0.1998	0.210	0.192	0.209	0.187	0.210	7,668,000	0.1998	12.30%
2024-11-07	0	0.187	0.187	0.195	0.180	0.212	3,152,000	614,038	0.1948	0.187	0.187	0.195	0.180	0.212	3,152,000	0.1948	-11.79%
2024-11-06	0	0.212	0.206	0.207	0.180	0.213	402,000	75,752	0.1884	0.212	0.206	0.207	0.180	0.213	402,000	0.1884	17.78%
2024-11-05	0	0.180	0.174	0.181	0.172	0.182	334,000	60,234	0.1803	0.180	0.174	0.181	0.172	0.182	334,000	0.1803	-1.10%
2024-11-04	0	0.182	0.173	0.182	0.169	0.184	358,000	62,104	0.1735	0.182	0.173	0.182	0.169	0.184	358,000	0.1735	7.69%
2024-11-01	0	0.169	0.169	0.175	0.162	0.182	1,642,000	292,050	0.1779	0.169	0.169	0.175	0.162	0.182	1,642,000	0.1779	3.68%
2024-10-31	0	0.163	0.163	0.170	0.161	0.170	386,187	64,319	0.1665	0.163	0.163	0.170	0.161	0.170	386,187	0.1665	-4.12%
2024-10-30	0	0.170	0.170	0.175	0.161	0.170	134,000	22,258	0.1661	0.170	0.170	0.175	0.161	0.170	134,000	0.1661	-2.30%
2024-10-29	0	0.174	0.170	0.176	0.161	0.174	1,010,000	171,752	0.1701	0.174	0.170	0.176	0.161	0.174	1,010,000	0.1701	-1.14%
2024-10-28	0	0.176	0.166	0.179	0.176	0.176	290,000	51,040	0.1760	0.176	0.166	0.179	0.176	0.176	290,000	0.1760	-1.68%
2024-10-25	0	0.179	0.172	0.183	0.167	0.180	490,000	85,842	0.1752	0.179	0.172	0.183	0.167	0.180	490,000	0.1752	-1.65%
2024-10-24	0	0.182	0.175	0.193	0.166	0.199	548,000	98,290	0.1794	0.182	0.175	0.193	0.166	0.199	548,000	0.1794	-5.70%
2024-10-23	0	0.193	0.162	0.193	0.194	0.196	108,000	21,066	0.1951	0.193	0.162	0.193	0.194	0.196	108,000	0.1951	-1.53%
2024-10-22	0	0.196	0.175	0.196	0.166	0.197	758,500	136,499	0.1800	0.196	0.175	0.196	0.166	0.197	758,500	0.1800	10.73%
2024-10-21	0	0.177	0.172	0.177	0.170	0.191	354,720	63,987	0.1804	0.177	0.172	0.177	0.170	0.191	354,720	0.1804	-10.15%
2024-10-18	0	0.197	0.183	0.196	0.156	0.197	2,311,100	421,852	0.1825	0.197	0.183	0.196	0.156	0.197	2,311,100	0.1825	15.20%
2024-10-17	0	0.171	0.161	0.171	0.159	0.172	448,010	74,841	0.1671	0.171	0.161	0.171	0.159	0.172	448,010	0.1671	6.88%
2024-10-16	0	0.160	0.160	0.168	0.155	0.177	1,029,200	167,241	0.1625	0.160	0.160	0.168	0.155	0.177	1,029,200	0.1625	1.27%
2024-10-15	0	0.158	0.157	0.158	0.136	0.185	1,894,000	315,876	0.1668	0.158	0.157	0.158	0.136	0.185	1,894,000	0.1668	-14.59%
2024-10-14	0	0.185	0.192	0.195	0.184	0.209	2,272,000	447,116	0.1968	0.185	0.192	0.195	0.184	0.209	2,272,000	0.1968	-7.50%
2024-10-10	0	0.200	0.200	0.208	0.196	0.231	4,482,120	928,574	0.2072	0.200	0.200	0.208	0.196	0.231	4,482,120	0.2072	-13.42%
2024-10-09	0	0.231	0.225	0.231	0.225	0.247	2,079,677	491,010	0.2361	0.231	0.225	0.231	0.225	0.247	2,079,677	0.2361	-6.48%
2024-10-08	0	0.247	0.247	0.248	0.239	0.335	6,388,020	1,678,790	0.2628	0.247	0.247	0.248	0.239	0.335	6,388,020	0.2628	-28.41%
2024-10-07	0	0.345	0.335	0.345	0.280	0.470	16,626,312	5,618,638	0.3379	0.345	0.335	0.345	0.280	0.470	16,626,312	0.3379	-22.47%
2024-10-04	0	0.445	0.440	0.445	0.375	0.650	33,664,359	16,508,521	0.4904	0.445	0.440	0.445	0.375	0.650	33,664,359	0.4904	18.67%
2024-10-03	0	0.375	0.375	0.380	0.169	1.000	57,569,398	29,704,289	0.5160	0.375	0.375	0.380	0.169	1.000	57,569,398	0.5160	155.10%
2024-10-02	0	0.147	0.120	0.147	0.100	0.188	11,539,150	1,697,005	0.1471	0.147	0.120	0.147	0.100	0.188	11,539,150	0.1471	81.48%
2024-09-30	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2024-08-30	0	0.081	0.081	-	-	-	0	0	-	0.081	0.081	-	-	-	0	-	0.00%
2024-08-29	0	0.081	0.066	-	0.081	0.084	3,802,600	318,263	0.0837	0.081	0.066	-	0.081	0.084	3,802,600	0.0837	-6.90%
2024-08-28	0	0.087	0.084	0.088	0.085	0.087	1,038,012	88,234	0.0850	0.087	0.084	0.088	0.085	0.087	1,038,012	0.0850	2.35%
2024-08-27	0	0.085	0.078	0.085	0.081	0.085	1,406,000	115,894	0.0824	0.085	0.078	0.085	0.081	0.085	1,406,000	0.0824	3.66%
2024-08-26	0	0.082	0.066	0.082	0.082	0.082	232,000	19,024	0.0820	0.082	0.066	0.082	0.082	0.082	232,000	0.0820	7.89%
2024-08-23	0	0.076	0.076	0.085	0.076	0.076	201,000	15,270	0.0760	0.076	0.076	0.085	0.076	0.076	201,000	0.0760	0.00%
2024-08-22	0	0.076	0.065	0.076	-	-	0	0	-	0.076	0.065	0.076	-	-	0	-	-2.56%
2024-08-21	0	0.078	0.067	0.085	-	-	0	0	-	0.078	0.067	0.085	-	-	0	-	0.00%
2024-08-20	0	0.078	0.070	0.078	0.078	0.078	2,276	172	0.0756	0.078	0.070	0.078	0.078	0.078	2,276	0.0756	-2.50%
2024-08-19	0	0.080	0.080	0.087	-	-	0	0	-	0.080	0.080	0.087	-	-	0	-	0.00%
2024-08-16	0	0.080	0.077	0.085	0.080	0.080	32,000	2,560	0.0800	0.080	0.077	0.085	0.080	0.080	32,000	0.0800	5.26%
2024-08-15	1	-	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2024-08-13	0	0.076	0.072	0.086	-	-	1,200	76	0.0633	0.076	0.072	0.086	-	-	1,200	0.0633	0.00%
2024-08-12	0	0.076	0.076	0.087	-	-	600	42	0.0700	0.076	0.076	0.087	-	-	600	0.0700	0.00%
2024-08-09	0	0.076	0.072	0.087	-	-	0	0	-	0.076	0.072	0.087	-	-	0	-	0.00%
2024-08-08	0	0.076	0.076	0.087	-	-	0	0	-	0.076	0.076	0.087	-	-	0	-	0.00%
2024-08-07	0	0.076	0.076	0.086	0.076	0.076	5,600	408	0.0729	0.076	0.076	0.086	0.076	0.076	5,600	0.0729	-12.64%
2024-08-06	0	0.087	0.076	0.087	0.087	0.087	2,000	174	0.0870	0.087	0.076	0.087	0.087	0.087	2,000	0.0870	0.00%
2024-08-05	0	0.087	0.076	0.098	-	-	0	0	-	0.087	0.076	0.098	-	-	0	-	0.00%
2024-08-02	0	0.087	0.077	0.097	-	-	0	0	-	0.087	0.077	0.097	-	-	0	-	0.00%
2024-08-01	0	0.087	0.087	0.097	-	-	0	0	-	0.087	0.087	0.097	-	-	0	-	0.00%
2024-07-31	0	0.087	0.087	0.096	0.087	0.087	10,000	870	0.0870	0.087	0.087	0.096	0.087	0.087	10,000	0.0870	0.00%
2024-07-30	0	0.087	0.076	0.087	-	-	0	0	-	0.087	0.076	0.087	-	-	0	-	0.00%
2024-07-29	0	0.087	0.077	0.097	-	-	0	0	-	0.087	0.077	0.097	-	-	0	-	0.00%
2024-07-26	0	0.087	0.087	0.098	-	-	1	0	-	0.087	0.087	0.098	-	-	1	-	0.00%
2024-07-25	0	0.087	0.076	0.087	0.087	0.087	2,000	174	0.0870	0.087	0.076	0.087	0.087	0.087	2,000	0.0870	2.35%
2024-07-24	0	0.085	0.085	0.093	0.085	0.097	190,000	17,488	0.0920	0.085	0.085	0.093	0.085	0.097	190,000	0.0920	-1.16%
2024-07-23	0	0.086	0.086	0.091	0.085	0.100	47,085	4,042	0.0858	0.086	0.086	0.091	0.085	0.100	47,085	0.0858	-17.31%
2024-07-22	0	0.104	0.100	0.104	0.108	0.115	296,000	33,056	0.1117	0.104	0.100	0.104	0.108	0.115	296,000	0.1117	-9.57%
2024-07-19	0	0.115	0.091	0.115	0.115	0.150	468,010	54,423	0.1163	0.115	0.091	0.115	0.115	0.150	468,010	0.1163	40.24%
2024-07-18	0	0.082	0.065	0.082	-	-	0	0	-	0.082	0.065	0.082	-	-	0	-	0.00%
2024-07-17	0	0.082	0.065	0.082	0.082	0.082	2,000	164	0.0820	0.082	0.065	0.082	0.082	0.082	2,000	0.0820	0.00%
2024-07-16	0	0.082	0.082	0.083	0.082	0.083	374,000	30,774	0.0823	0.082	0.082	0.083	0.082	0.083	374,000	0.0823	15.49%
2024-07-15	0	0.071	0.070	0.082	-	-	0	0	-	0.071	0.070	0.082	-	-	0	-	0.00%
2024-07-12	0	0.071	0.071	0.082	-	-	0	0	-	0.071	0.071	0.082	-	-	0	-	0.00%
2024-07-11	0	0.071	0.071	0.075	0.071	0.075	10,000	734	0.0734	0.071	0.071	0.075	0.071	0.075	10,000	0.0734	-5.33%
2024-07-10	0	0.075	0.075	0.090	-	-	0	0	-	0.075	0.075	0.090	-	-	0	-	0.00%
2024-07-09	0	0.075	0.075	0.090	-	-	360	25	0.0694	0.075	0.075	0.090	-	-	360	0.0694	0.00%
2024-07-08	0	0.075	0.075	0.080	0.075	0.075	44,000	3,500	0.0795	0.075	0.075	0.080	0.075	0.075	44,000	0.0795	-6.25%
2024-07-05	0	0.080	0.075	0.080	0.080	0.080	46,000	3,680	0.0800	0.080	0.075	0.080	0.080	0.080	46,000	0.0800	-2.44%
2024-07-04	0	0.082	0.080	0.082	-	-	50	3	0.0600	0.082	0.080	0.082	-	-	50	0.0600	0.00%
2024-07-03	0	0.082	0.082	0.091	0.080	0.080	8,000	640	0.0800	0.082	0.082	0.091	0.080	0.080	8,000	0.0800	0.00%
2024-07-02	0	0.082	0.080	0.091	-	-	6,000	480	0.0800	0.082	0.080	0.091	-	-	6,000	0.0800	0.00%
2024-06-28	0	0.082	0.082	0.091	-	-	0	0	-	0.082	0.082	0.091	-	-	0	-	0.00%
2024-06-27	0	0.082	0.082	0.090	0.082	0.082	6,000	492	0.0820	0.082	0.082	0.090	0.082	0.082	6,000	0.0820	-5.75%
2024-06-26	0	0.087	0.083	0.088	0.087	0.087	110,000	9,570	0.0870	0.087	0.083	0.088	0.087	0.087	110,000	0.0870	-1.14%
2024-06-25	0	0.088	0.088	0.092	0.088	0.091	4,000	358	0.0895	0.088	0.088	0.092	0.088	0.091	4,000	0.0895	-4.35%
2024-06-24	0	0.092	0.082	-	-	-	0	0	-	0.092	0.082	-	-	-	0	-	0.00%
2024-06-21	0	0.092	0.082	0.092	-	-	500	38	0.0760	0.092	0.082	0.092	-	-	500	0.0760	0.00%
2024-06-20	0	0.092	0.082	0.110	-	-	0	0	-	0.092	0.082	0.110	-	-	0	-	0.00%
2024-06-19	0	0.092	0.082	0.104	0.082	0.092	72,000	6,146	0.0854	0.092	0.082	0.104	0.082	0.092	72,000	0.0854	-3.16%
2024-06-18	0	0.095	0.082	0.095	-	-	0	0	-	0.095	0.082	0.095	-	-	0	-	0.00%
2024-06-17	0	0.095	0.082	0.113	0.095	0.095	48,000	4,560	0.0950	0.095	0.082	0.113	0.095	0.095	48,000	0.0950	-3.06%
2024-06-14	0	0.098	0.082	0.099	0.081	0.098	22,000	1,836	0.0835	0.098	0.082	0.099	0.081	0.098	22,000	0.0835	13.95%
2024-06-13	0	0.086	0.085	-	-	-	0	0	-	0.086	0.085	-	-	-	0	-	1.18%
2024-06-12	0	0.085	0.084	0.085	0.085	0.086	6,000	512	0.0853	0.085	0.084	0.085	0.085	0.086	6,000	0.0853	-7.61%
2024-06-11	0	0.092	0.087	0.100	-	-	0	0	-	0.092	0.087	0.100	-	-	0	-	0.00%
2024-06-07	0	0.092	0.088	0.099	-	-	0	0	-	0.092	0.088	0.099	-	-	0	-	0.00%
2024-06-06	0	0.092	0.087	0.108	0.092	0.092	22,000	2,024	0.0920	0.092	0.087	0.108	0.092	0.092	22,000	0.0920	-3.16%
2024-06-05	0	0.095	0.088	0.095	0.088	0.095	64,300	5,799	0.0902	0.095	0.088	0.095	0.088	0.095	64,300	0.0902	0.00%
2024-06-04	0	0.095	0.084	-	0.085	0.085	232,120	19,729	0.0850	0.095	0.084	-	0.085	0.085	232,120	0.0850	4.40%
2024-06-03	0	0.091	0.083	0.091	-	-	120	8	0.0667	0.091	0.083	0.091	-	-	120	0.0667	0.00%
2024-05-31	0	0.091	0.082	-	0.091	0.091	2,000	182	0.0910	0.091	0.082	-	0.091	0.091	2,000	0.0910	0.00%
2024-05-30	0	0.091	0.082	-	-	-	0	0	-	0.091	0.082	-	-	-	0	-	0.00%
2024-05-29	0	0.091	0.091	0.098	0.091	0.091	6,000	546	0.0910	0.091	0.091	0.098	0.091	0.091	6,000	0.0910	1.11%
2024-05-28	0	0.090	0.090	0.099	0.088	0.088	22,000	1,936	0.0880	0.090	0.090	0.099	0.088	0.088	22,000	0.0880	2.27%
2024-05-27	0	0.088	0.088	0.099	0.080	0.087	35,000	2,928	0.0837	0.088	0.088	0.099	0.080	0.087	35,000	0.0837	1.15%
2024-05-24	0	0.087	0.079	0.087	-	-	0	0	-	0.087	0.079	0.087	-	-	0	-	0.00%
2024-05-23	0	0.087	0.087	0.100	0.087	0.087	4,012	348	0.0867	0.087	0.087	0.100	0.087	0.087	4,012	0.0867	1.16%
2024-05-22	0	0.086	0.086	0.099	0.085	0.085	238,000	20,230	0.0850	0.086	0.086	0.099	0.085	0.085	238,000	0.0850	-2.27%
2024-05-21	0	0.088	0.088	0.100	0.088	0.089	33,500	2,968	0.0886	0.088	0.088	0.100	0.088	0.089	33,500	0.0886	-1.12%
2024-05-20	0	0.089	0.089	0.095	0.086	0.087	294,000	25,356	0.0862	0.089	0.089	0.095	0.086	0.087	294,000	0.0862	3.49%
2024-05-17	0	0.086	0.083	0.097	0.086	0.087	23,800	2,039	0.0857	0.086	0.083	0.097	0.086	0.087	23,800	0.0857	-1.15%
2024-05-16	0	0.087	0.083	0.087	0.087	0.088	57,200	4,967	0.0868	0.087	0.083	0.087	0.087	0.088	57,200	0.0868	-1.14%
2024-05-14	0	0.088	0.088	0.089	0.088	0.090	138,000	12,270	0.0889	0.088	0.088	0.089	0.088	0.090	138,000	0.0889	-2.22%
2024-05-13	0	0.090	0.090	0.098	0.088	0.090	21,000	1,860	0.0886	0.090	0.090	0.098	0.088	0.090	21,000	0.0886	-10.00%
2024-05-10	0	0.100	0.100	0.109	0.100	0.100	34,000	3,400	0.1000	0.100	0.100	0.109	0.100	0.100	34,000	0.1000	2.04%
2024-05-09	0	0.098	0.098	0.099	0.085	0.100	736,000	72,424	0.0984	0.098	0.098	0.099	0.085	0.100	736,000	0.0984	15.29%
2024-05-08	0	0.085	0.080	0.085	0.085	0.085	2,000	170	0.0850	0.085	0.080	0.085	0.085	0.085	2,000	0.0850	-3.41%
2024-05-07	0	0.088	0.076	0.094	0.073	0.076	228,000	17,052	0.0748	0.088	0.076	0.094	0.073	0.076	228,000	0.0748	2.33%
2024-05-06	0	0.086	0.086	0.095	0.086	0.086	20,000	1,720	0.0860	0.086	0.086	0.095	0.086	0.086	20,000	0.0860	-1.15%
2024-05-03	0	0.087	0.073	0.099	-	-	0	0	-	0.087	0.073	0.099	-	-	0	-	0.00%
2024-05-02	0	0.087	0.070	0.099	-	-	0	0	-	0.087	0.070	0.099	-	-	0	-	0.00%
2024-04-30	0	0.087	0.074	0.087	0.088	0.088	54,000	4,752	0.0880	0.087	0.074	0.087	0.088	0.088	54,000	0.0880	-1.14%
2024-04-29	0	0.088	0.074	0.088	0.088	0.089	114,000	10,072	0.0884	0.088	0.074	0.088	0.088	0.089	114,000	0.0884	6.02%
2024-04-26	0	0.083	0.083	0.092	0.082	0.085	12,000	994	0.0828	0.083	0.083	0.092	0.082	0.085	12,000	0.0828	6.41%
2024-04-25	0	0.078	0.078	0.092	-	-	0	0	-	0.078	0.078	0.092	-	-	0	-	0.00%
2024-04-24	0	0.078	0.069	0.088	0.078	0.078	8,000	624	0.0780	0.078	0.069	0.088	0.078	0.078	8,000	0.0780	1.30%
2024-04-23	0	0.077	0.077	0.082	0.076	0.076	5,000	368	0.0736	0.077	0.077	0.082	0.076	0.076	5,000	0.0736	-6.10%
2024-04-22	0	0.082	0.082	0.092	0.080	0.082	26,000	2,092	0.0805	0.082	0.082	0.092	0.080	0.082	26,000	0.0805	-4.65%
2024-04-19	0	0.086	0.086	0.098	0.086	0.086	22,000	1,892	0.0860	0.086	0.086	0.098	0.086	0.086	22,000	0.0860	0.00%
2024-04-18	0	0.086	0.086	0.099	0.083	0.088	96,000	8,267	0.0861	0.086	0.086	0.099	0.083	0.088	96,000	0.0861	-9.47%
2024-04-17	0	0.095	0.087	0.099	0.081	0.099	1,034,000	84,152	0.0814	0.095	0.087	0.099	0.081	0.099	1,034,000	0.0814	6.74%
2024-04-16	0	0.089	0.089	0.098	-	-	0	0	-	0.089	0.089	0.098	-	-	0	-	0.00%
2024-04-15	0	0.089	0.089	0.097	0.089	0.089	2,000	178	0.0890	0.089	0.089	0.097	0.089	0.089	2,000	0.0890	1.14%
2024-04-12	0	0.088	0.088	0.099	0.082	0.082	4,000	328	0.0820	0.088	0.088	0.099	0.082	0.082	4,000	0.0820	0.00%
2024-04-11	0	0.088	0.088	0.099	-	-	0	0	-	0.088	0.088	0.099	-	-	0	-	0.00%
2024-04-10	0	0.088	0.088	0.099	0.088	0.093	196,000	17,782	0.0907	0.088	0.088	0.099	0.088	0.093	196,000	0.0907	-11.11%
2024-04-09	0	0.099	0.090	0.099	0.090	0.100	123,350	11,270	0.0914	0.099	0.090	0.099	0.090	0.100	123,350	0.0914	7.61%
2024-04-08	0	0.092	0.080	0.092	0.092	0.095	178,009	16,642	0.0935	0.092	0.080	0.092	0.092	0.095	178,009	0.0935	-3.16%
2024-04-05	0	0.095	0.075	0.095	0.080	0.095	122,000	9,908	0.0812	0.095	0.075	0.095	0.080	0.095	122,000	0.0812	14.46%
2024-04-03	0	0.083	0.087	-	0.081	0.094	90,000	7,500	0.0833	0.083	0.087	-	0.081	0.094	90,000	0.0833	-11.70%
2024-04-02	0	0.094	0.080	-	-	-	0	0	-	0.094	0.080	-	-	-	0	-	0.00%
2024-03-28	0	0.094	0.094	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
2024-03-27	0	0.094	0.094	0.124	0.092	0.092	2,100	192	0.0914	0.094	0.094	0.124	0.092	0.092	2,100	0.0914	-14.55%
2024-03-26	0	0.110	0.100	0.124	-	-	0	0	-	0.110	0.100	0.124	-	-	0	-	0.00%
2024-03-25	0	0.110	0.108	0.117	-	-	0	0	-	0.110	0.108	0.117	-	-	0	-	0.00%
2024-03-22	0	0.110	0.101	0.124	-	-	0	0	-	0.110	0.101	0.124	-	-	0	-	0.00%
2024-03-21	0	0.110	0.110	0.116	-	-	0	0	-	0.110	0.110	0.116	-	-	0	-	0.00%
2024-03-20	0	0.110	0.101	0.124	0.110	0.120	58,000	6,446	0.1111	0.110	0.101	0.124	0.110	0.120	58,000	0.1111	0.00%
2024-03-19	0	0.110	0.105	0.113	0.110	0.110	50,000	5,500	0.1100	0.110	0.105	0.113	0.110	0.110	50,000	0.1100	1.85%
2024-03-18	0	0.108	0.108	0.113	0.108	0.108	138,000	14,904	0.1080	0.108	0.108	0.113	0.108	0.108	138,000	0.1080	3.85%
2024-03-15	0	0.104	0.101	0.108	0.101	0.104	93,200	9,485	0.1018	0.104	0.101	0.108	0.101	0.104	93,200	0.1018	-0.95%
2024-03-14	0	0.105	0.102	0.109	0.100	0.109	98,000	10,316	0.1053	0.105	0.102	0.109	0.100	0.109	98,000	0.1053	-7.89%
2024-03-13	0	0.114	0.105	0.114	-	-	0	0	-	0.114	0.105	0.114	-	-	0	-	-0.87%
2024-03-12	0	0.115	0.115	0.116	0.108	0.115	10,500	1,180	0.1124	0.115	0.115	0.116	0.108	0.115	10,500	0.1124	-2.54%
2024-03-11	0	0.118	0.102	0.118	0.100	0.118	150,000	16,032	0.1069	0.118	0.102	0.118	0.100	0.118	150,000	0.1069	0.00%
2024-03-08	0	0.118	0.110	0.118	0.110	0.118	24,000	2,672	0.1113	0.118	0.110	0.118	0.110	0.118	24,000	0.1113	0.00%
2024-03-07	0	0.118	0.115	0.118	-	-	48,000	5,600	0.1167	0.118	0.115	0.118	-	-	48,000	0.1167	-0.84%
2024-03-06	0	0.119	0.115	0.120	0.111	0.119	243,000	27,671	0.1139	0.119	0.115	0.120	0.111	0.119	243,000	0.1139	-4.03%
2024-03-05	0	0.124	0.120	0.124	0.125	0.125	4,000	500	0.1250	0.124	0.120	0.124	0.125	0.125	4,000	0.1250	0.00%
2024-03-04	0	0.124	0.124	0.125	0.121	0.124	4,000	490	0.1225	0.124	0.124	0.125	0.121	0.124	4,000	0.1225	2.48%
2024-03-01	0	0.121	0.096	0.121	-	-	0	0	-	0.121	0.096	0.121	-	-	0	-	-0.82%
2024-02-29	0	0.122	0.122	0.124	0.122	0.125	38,000	4,700	0.1237	0.122	0.122	0.124	0.122	0.125	38,000	0.1237	-1.61%
2024-02-28	0	0.124	0.124	0.125	0.124	0.124	2,000	248	0.1240	0.124	0.124	0.125	0.124	0.124	2,000	0.1240	-0.80%
2024-02-27	0	0.125	0.120	-	0.102	0.130	80,000	8,272	0.1034	0.125	0.120	-	0.102	0.130	80,000	0.1034	1.63%
2024-02-26	0	0.123	0.102	0.139	-	-	0	0	-	0.123	0.102	0.139	-	-	0	-	0.00%
2024-02-23	0	0.123	0.123	0.127	0.123	0.123	10,880	1,325	0.1218	0.123	0.123	0.127	0.123	0.123	10,880	0.1218	-10.87%
2024-02-22	0	0.138	-	0.138	0.138	0.145	36,000	4,996	0.1388	0.138	-	0.138	0.138	0.145	36,000	0.1388	5.34%
2024-02-21	0	0.131	0.111	-	0.129	0.131	44,000	5,732	0.1303	0.131	0.111	-	0.129	0.131	44,000	0.1303	1.55%
2024-02-20	0	0.129	0.083	0.129	0.129	0.129	2,280	287	0.1259	0.129	0.083	0.129	0.129	0.129	2,280	0.1259	-2.27%
2024-02-19	0	0.132	0.110	0.135	-	-	60	6	0.1000	0.132	0.110	0.135	-	-	60	0.1000	0.00%
2024-02-16	0	0.132	0.130	0.139	0.124	0.132	126,000	15,736	0.1249	0.132	0.130	0.139	0.124	0.132	126,000	0.1249	-14.84%
2024-02-15	0	0.155	0.077	0.155	-	-	0	0	-	0.155	0.077	0.155	-	-	0	-	-3.12%
2024-02-14	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-02-09	0	0.160	-	0.166	-	-	0	0	-	0.160	-	0.166	-	-	0	-	0.00%
2024-02-08	0	0.160	-	0.166	-	-	0	0	-	0.160	-	0.166	-	-	0	-	0.00%
2024-02-07	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-02-06	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2024-02-05	0	0.160	0.140	0.162	-	-	0	0	-	0.160	0.140	0.162	-	-	0	-	0.00%
2024-02-02	0	0.160	0.108	0.160	0.160	0.160	6,000	960	0.1600	0.160	0.108	0.160	0.160	0.160	6,000	0.1600	0.00%
2024-02-01	0	0.160	0.136	0.160	0.160	0.160	34,000	5,440	0.1600	0.160	0.136	0.160	0.160	0.160	34,000	0.1600	21.21%
2024-01-31	0	0.132	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2024-01-30	0	0.132	-	0.132	0.132	0.132	2,000	264	0.1320	0.132	-	0.132	0.132	0.132	2,000	0.1320	-5.04%
2024-01-29	0	0.139	-	0.139	-	-	0	0	-	0.139	-	0.139	-	-	0	-	-0.71%
2024-01-26	0	0.140	0.140	-	0.107	0.113	172,000	19,376	0.1127	0.140	0.140	-	0.107	0.113	172,000	0.1127	14.75%
2024-01-25	0	0.122	0.121	0.139	0.121	0.139	671,500	86,925	0.1294	0.122	0.121	0.139	0.121	0.139	671,500	0.1294	-25.61%
2024-01-24	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-1.20%
2024-01-23	0	0.166	0.142	0.166	0.166	0.166	2,000	332	0.1660	0.166	0.142	0.166	0.166	0.166	2,000	0.1660	3.11%
2024-01-22	0	0.161	0.101	0.165	-	-	0	0	-	0.161	0.101	0.165	-	-	0	-	-3.01%
2024-01-19	0	0.166	-	0.169	-	-	0	0	-	0.166	-	0.169	-	-	0	-	-2.35%
2024-01-18	0	0.170	0.123	0.173	0.173	0.173	2,000	346	0.1730	0.170	0.123	0.173	0.173	0.173	2,000	0.1730	-2.30%
2024-01-17	0	0.174	-	0.176	0.178	0.178	2,000	356	0.1780	0.174	-	0.176	0.178	0.178	2,000	0.1780	-2.25%
2024-01-16	0	0.178	0.178	0.179	-	-	0	0	-	0.178	0.178	0.179	-	-	0	-	0.00%
2024-01-15	0	0.178	-	0.179	0.178	0.178	2,000	356	0.1780	0.178	-	0.179	0.178	0.178	2,000	0.1780	0.00%
2024-01-12	0	0.178	-	0.178	0.181	0.181	2,000	362	0.1810	0.178	-	0.178	0.181	0.181	2,000	0.1810	-2.20%
2024-01-11	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	-2.67%
2024-01-10	0	0.187	0.187	0.195	0.187	0.187	450,000	84,150	0.1870	0.187	0.187	0.195	0.187	0.187	450,000	0.1870	0.00%
2024-01-09	0	0.187	0.187	0.188	0.183	0.190	378,560	71,255	0.1882	0.187	0.187	0.188	0.183	0.190	378,560	0.1882	-1.06%
2024-01-08	0	0.189	0.186	0.190	0.183	0.196	776,612	145,569	0.1874	0.189	0.186	0.190	0.183	0.196	776,612	0.1874	3.28%
2024-01-05	0	0.183	0.183	0.185	0.159	0.188	1,018,000	181,978	0.1788	0.183	0.183	0.185	0.159	0.188	1,018,000	0.1788	0.00%
2024-01-04	0	0.183	0.182	0.183	0.171	0.183	414,000	72,454	0.1750	0.183	0.182	0.183	0.171	0.183	414,000	0.1750	7.65%
2024-01-03	0	0.170	0.170	0.179	0.155	0.170	412,000	66,620	0.1617	0.170	0.170	0.179	0.155	0.170	412,000	0.1617	11.84%
2024-01-02	0	0.152	0.155	0.165	0.140	0.165	1,136,000	180,512	0.1589	0.152	0.155	0.165	0.140	0.165	1,136,000	0.1589	8.57%
2023-12-29	0	0.140	0.140	0.145	0.120	0.140	188,000	24,510	0.1304	0.140	0.140	0.145	0.120	0.140	188,000	0.1304	16.67%
2023-12-28	0	0.120	0.103	0.120	0.108	0.134	952,000	118,996	0.1250	0.120	0.103	0.120	0.108	0.134	952,000	0.1250	11.11%
2023-12-27	0	0.108	0.108	0.120	0.100	0.100	40,000	4,000	0.1000	0.108	0.108	0.120	0.100	0.100	40,000	0.1000	18.68%
2023-12-22	0	0.091	0.091	0.106	0.082	0.090	504,000	44,634	0.0886	0.091	0.091	0.106	0.082	0.090	504,000	0.0886	10.98%
2023-12-21	0	0.082	0.072	0.082	0.066	0.083	1,078,000	84,470	0.0784	0.082	0.072	0.082	0.066	0.083	1,078,000	0.0784	7.89%
2023-12-20	0	0.076	0.076	0.078	0.072	0.076	572,000	42,482	0.0743	0.076	0.076	0.078	0.072	0.076	572,000	0.0743	2.70%
2023-12-19	0	0.074	0.063	0.074	0.076	0.078	7,750	576	0.0743	0.074	0.063	0.074	0.076	0.078	7,750	0.0743	19.35%
2023-12-18	0	0.062	0.062	0.066	0.062	0.062	74,000	4,588	0.0620	0.062	0.062	0.066	0.062	0.062	74,000	0.0620	-18.42%
2023-12-15	0	0.076	0.062	0.076	0.077	0.077	12,000	924	0.0770	0.076	0.062	0.076	0.077	0.077	12,000	0.0770	-2.56%
2023-12-14	0	0.078	0.056	0.078	0.078	0.078	4,000	312	0.0780	0.078	0.056	0.078	0.078	0.078	4,000	0.0780	6.85%
2023-12-13	0	0.073	0.068	0.073	0.068	0.073	8,000	574	0.0718	0.073	0.068	0.073	0.068	0.073	8,000	0.0718	7.35%
2023-12-12	0	0.068	0.063	0.068	0.063	0.074	17,000	1,187	0.0698	0.068	0.063	0.068	0.063	0.074	17,000	0.0698	9.68%
2023-12-11	0	0.062	0.060	0.062	0.062	0.075	320,000	21,554	0.0674	0.062	0.060	0.062	0.062	0.075	320,000	0.0674	-18.42%
2023-12-08	0	0.076	0.060	0.076	0.056	0.079	64,000	3,710	0.0580	0.076	0.060	0.076	0.056	0.079	64,000	0.0580	11.76%
2023-12-07	0	0.068	0.062	0.068	0.068	0.083	58,000	4,460	0.0769	0.068	0.062	0.068	0.068	0.083	58,000	0.0769	-2.86%
2023-12-06	0	0.070	0.060	0.071	0.070	0.078	88,000	6,360	0.0723	0.070	0.060	0.071	0.070	0.078	88,000	0.0723	7.69%
2023-12-05	0	0.065	0.061	0.076	0.064	0.080	106,000	6,860	0.0647	0.065	0.061	0.076	0.064	0.080	106,000	0.0647	12.07%
2023-12-04	0	0.058	0.058	0.064	0.058	0.058	56,100	3,252	0.0580	0.058	0.058	0.064	0.058	0.058	56,100	0.0580	0.00%
2023-12-01	0	0.058	0.058	0.065	-	-	0	0	-	0.058	0.058	0.065	-	-	0	-	0.00%
2023-11-30	0	0.058	0.058	0.066	0.058	0.058	30,000	1,740	0.0580	0.058	0.058	0.066	0.058	0.058	30,000	0.0580	0.00%
2023-11-29	0	0.058	0.052	0.058	0.058	0.062	240,500	14,419	0.0600	0.058	0.052	0.058	0.058	0.062	240,500	0.0600	-6.45%
2023-11-28	0	0.062	0.062	0.075	0.062	0.063	160,000	9,980	0.0624	0.062	0.062	0.075	0.062	0.063	160,000	0.0624	-10.14%
2023-11-27	0	0.069	0.063	0.073	-	-	0	0	-	0.069	0.063	0.073	-	-	0	-	0.00%
2023-11-24	0	0.069	0.063	0.073	-	-	0	0	-	0.069	0.063	0.073	-	-	0	-	0.00%
2023-11-23	0	0.069	0.068	0.072	0.068	0.069	42,000	2,896	0.0690	0.069	0.068	0.072	0.068	0.069	42,000	0.0690	0.00%
2023-11-22	0	0.069	0.069	0.072	0.069	0.069	16,875	1,160	0.0687	0.069	0.069	0.072	0.069	0.069	16,875	0.0687	0.00%
2023-11-21	0	0.069	0.063	0.073	-	-	0	0	-	0.069	0.063	0.073	-	-	0	-	0.00%
2023-11-20	0	0.069	0.069	0.073	-	-	0	0	-	0.069	0.069	0.073	-	-	0	-	0.00%
2023-11-17	0	0.069	0.063	0.073	-	-	0	0	-	0.069	0.063	0.073	-	-	0	-	0.00%
2023-11-16	0	0.069	0.063	0.068	-	-	0	0	-	0.069	0.063	0.068	-	-	0	-	0.00%
2023-11-15	0	0.069	0.063	0.073	-	-	60	3	0.0500	0.069	0.063	0.073	-	-	60	0.0500	0.00%
2023-11-14	0	0.069	0.063	0.074	-	-	0	0	-	0.069	0.063	0.074	-	-	0	-	0.00%
2023-11-13	0	0.069	0.063	0.074	-	-	0	0	-	0.069	0.063	0.074	-	-	0	-	0.00%
2023-11-10	0	0.069	0.063	0.071	-	-	60	3	0.0500	0.069	0.063	0.071	-	-	60	0.0500	0.00%
2023-11-09	0	0.069	0.069	0.070	0.062	0.075	100,000	6,678	0.0668	0.069	0.069	0.070	0.062	0.075	100,000	0.0668	-8.00%
2023-11-08	0	0.075	0.075	0.076	0.075	0.075	6,000	450	0.0750	0.075	0.075	0.076	0.075	0.075	6,000	0.0750	-1.32%
2023-11-07	0	0.076	0.070	0.076	-	-	0	0	-	0.076	0.070	0.076	-	-	0	-	-1.30%
2023-11-06	0	0.077	0.065	0.077	0.077	0.077	2,000	154	0.0770	0.077	0.065	0.077	0.077	0.077	2,000	0.0770	11.59%
2023-11-03	0	0.069	0.069	0.072	0.063	0.069	59,500	3,833	0.0644	0.069	0.069	0.072	0.063	0.069	59,500	0.0644	-5.48%
2023-11-02	0	0.073	0.073	0.078	-	-	0	0	-	0.073	0.073	0.078	-	-	0	-	0.00%
2023-11-01	0	0.073	0.065	0.078	-	-	0	0	-	0.073	0.065	0.078	-	-	0	-	0.00%
2023-10-31	0	0.073	0.070	0.078	-	-	12	0	-	0.073	0.070	0.078	-	-	12	-	0.00%
2023-10-30	0	0.073	0.070	0.078	-	-	0	0	-	0.073	0.070	0.078	-	-	0	-	0.00%
2023-10-27	0	0.073	0.060	0.078	-	-	0	0	-	0.073	0.060	0.078	-	-	0	-	0.00%
2023-10-26	0	0.073	0.073	0.078	0.073	0.073	186,000	13,578	0.0730	0.073	0.073	0.078	0.073	0.073	186,000	0.0730	4.29%
2023-10-25	0	0.070	0.060	0.075	0.070	0.070	78,000	5,460	0.0700	0.070	0.060	0.075	0.070	0.070	78,000	0.0700	0.00%
2023-10-24	0	0.070	0.060	0.070	-	-	0	0	-	0.070	0.060	0.070	-	-	0	-	0.00%
2023-10-20	0	0.070	0.068	0.075	-	-	0	0	-	0.070	0.068	0.075	-	-	0	-	0.00%
2023-10-19	0	0.070	0.060	0.075	-	-	0	0	-	0.070	0.060	0.075	-	-	0	-	0.00%
2023-10-18	0	0.070	0.070	0.075	-	-	3,100	206	0.0665	0.070	0.070	0.075	-	-	3,100	0.0665	0.00%
2023-10-17	0	0.070	0.072	0.076	-	-	0	0	-	0.070	0.072	0.076	-	-	0	-	0.00%
2023-10-16	0	0.070	0.072	0.075	0.070	0.075	8,000	580	0.0725	0.070	0.072	0.075	0.070	0.075	8,000	0.0725	0.00%
2023-10-13	0	0.070	0.070	0.074	0.066	0.070	34,000	2,316	0.0681	0.070	0.070	0.074	0.066	0.070	34,000	0.0681	-13.58%
2023-10-12	0	0.081	0.066	0.082	-	-	0	0	-	0.081	0.066	0.082	-	-	0	-	0.00%
2023-10-11	0	0.081	0.065	0.082	-	-	0	0	-	0.081	0.065	0.082	-	-	0	-	0.00%
2023-10-10	0	0.081	0.072	0.082	-	-	0	0	-	0.081	0.072	0.082	-	-	0	-	0.00%
2023-10-09	0	0.081	0.070	0.082	-	-	0	0	-	0.081	0.070	0.082	-	-	0	-	0.00%
2023-10-06	0	0.081	0.070	0.082	-	-	600	39	0.0650	0.081	0.070	0.082	-	-	600	0.0650	0.00%
2023-10-05	0	0.081	0.075	0.081	0.070	0.081	6,175	453	0.0734	0.081	0.075	0.081	0.070	0.081	6,175	0.0734	0.00%
2023-10-04	0	0.081	0.070	0.082	0.082	0.082	6,000	492	0.0820	0.081	0.070	0.082	0.082	0.082	6,000	0.0820	-1.22%
2023-10-03	0	0.082	0.070	0.084	0.082	0.084	6,000	496	0.0827	0.082	0.070	0.084	0.082	0.084	6,000	0.0827	-2.38%
2023-09-29	0	0.084	0.074	0.086	-	-	0	0	-	0.084	0.074	0.086	-	-	0	-	0.00%
2023-09-28	0	0.084	0.070	0.086	-	-	0	0	-	0.084	0.070	0.086	-	-	0	-	0.00%
2023-09-27	0	0.084	0.084	0.088	-	-	0	0	-	0.084	0.084	0.088	-	-	0	-	0.00%
2023-09-26	0	0.084	0.070	0.085	0.085	0.085	2,000	170	0.0850	0.084	0.070	0.085	0.085	0.085	2,000	0.0850	10.53%
2023-09-25	0	0.076	0.076	0.086	-	-	0	0	-	0.076	0.076	0.086	-	-	0	-	0.00%
2023-09-22	0	0.076	0.071	0.088	-	-	0	0	-	0.076	0.071	0.088	-	-	0	-	0.00%
2023-09-21	0	0.076	0.076	0.086	-	-	0	0	-	0.076	0.076	0.086	-	-	0	-	1.33%
2023-09-20	0	0.075	0.075	0.087	0.075	0.076	194,000	14,702	0.0758	0.075	0.075	0.087	0.075	0.076	194,000	0.0758	-12.79%
2023-09-19	0	0.086	0.086	0.088	-	-	0	0	-	0.086	0.086	0.088	-	-	0	-	0.00%
2023-09-18	0	0.086	0.071	0.088	0.085	0.087	232,000	20,026	0.0863	0.086	0.071	0.088	0.085	0.087	232,000	0.0863	1.18%
2023-09-15	0	0.085	0.078	0.088	0.085	0.089	92,000	8,094	0.0880	0.085	0.078	0.088	0.085	0.089	92,000	0.0880	16.44%
2023-09-14	0	0.073	0.073	0.088	-	-	10	0	-	0.073	0.073	0.088	-	-	10	-	0.00%
2023-09-13	0	0.073	0.073	0.085	0.072	0.073	5,150	369	0.0717	0.073	0.073	0.085	0.072	0.073	5,150	0.0717	-8.75%
2023-09-12	0	0.080	0.079	0.084	0.076	0.080	46,000	3,536	0.0769	0.080	0.079	0.084	0.076	0.080	46,000	0.0769	8.11%
2023-09-11	0	0.074	0.074	0.077	-	-	0	0	-	0.074	0.074	0.077	-	-	0	-	0.00%
2023-09-07	0	0.074	0.074	0.083	0.073	0.074	22,000	1,618	0.0735	0.074	0.074	0.083	0.073	0.074	22,000	0.0735	-8.64%
2023-09-06	0	0.081	0.081	0.083	-	-	0	0	-	0.081	0.081	0.083	-	-	0	-	0.00%
2023-09-05	0	0.081	0.080	0.083	-	-	0	0	-	0.081	0.080	0.083	-	-	0	-	0.00%
2023-09-04	0	0.081	0.081	0.082	0.081	0.082	154,920	12,576	0.0812	0.081	0.081	0.082	0.081	0.082	154,920	0.0812	-2.41%
2023-08-31	0	0.083	0.071	0.083	-	-	0	0	-	0.083	0.071	0.083	-	-	0	-	0.00%
2023-08-30	0	0.083	0.073	0.089	-	-	0	0	-	0.083	0.073	0.089	-	-	0	-	0.00%
2023-08-29	0	0.083	0.071	0.090	-	-	0	0	-	0.083	0.071	0.090	-	-	0	-	0.00%
2023-08-28	0	0.083	0.076	0.088	-	-	100	7	0.0700	0.083	0.076	0.088	-	-	100	0.0700	0.00%
2023-08-25	0	0.083	0.074	0.084	0.070	0.084	242,000	17,738	0.0733	0.083	0.074	0.084	0.070	0.084	242,000	0.0733	12.16%
2023-08-24	0	0.074	0.074	0.084	0.074	0.080	16,000	1,232	0.0770	0.074	0.074	0.084	0.074	0.080	16,000	0.0770	-7.50%
2023-08-23	0	0.080	0.075	0.080	0.073	0.080	842,360	63,163	0.0750	0.080	0.075	0.080	0.073	0.080	842,360	0.0750	-5.88%
2023-08-22	0	0.085	0.077	0.086	0.072	0.085	1,218,000	97,816	0.0803	0.085	0.077	0.086	0.072	0.085	1,218,000	0.0803	2.41%
2023-08-21	0	0.083	0.078	0.083	0.071	0.084	60,000	4,682	0.0780	0.083	0.078	0.083	0.071	0.084	60,000	0.0780	1.22%
2023-08-18	0	0.082	0.080	0.088	0.082	0.082	3,800	299	0.0787	0.082	0.080	0.088	0.082	0.082	3,800	0.0787	-6.82%
2023-08-17	0	0.088	0.085	0.088	0.075	0.088	412,000	34,806	0.0845	0.088	0.085	0.088	0.075	0.088	412,000	0.0845	0.00%
2023-08-16	0	0.088	0.079	0.088	0.072	0.089	215,100	16,831	0.0782	0.088	0.079	0.088	0.072	0.089	215,100	0.0782	0.00%
2023-08-15	0	0.088	0.083	0.087	0.068	0.091	4,346,000	335,356	0.0772	0.088	0.083	0.087	0.068	0.091	4,346,000	0.0772	-2.22%
2023-08-14	0	0.090	0.090	0.094	0.090	0.105	1,676,950	160,426	0.0957	0.090	0.090	0.094	0.090	0.105	1,676,950	0.0957	-16.67%
2023-08-11	0	0.108	0.108	0.116	0.108	0.112	92,000	10,196	0.1108	0.108	0.108	0.116	0.108	0.112	92,000	0.1108	-10.74%
2023-08-10	0	0.121	0.121	0.136	0.113	0.121	233,100	27,399	0.1175	0.121	0.121	0.136	0.113	0.121	233,100	0.1175	-6.92%
2023-08-09	0	0.130	0.125	0.130	0.130	0.130	446,060	57,795	0.1296	0.130	0.125	0.130	0.130	0.130	446,060	0.1296	0.78%
2023-08-08	0	0.129	0.129	0.138	0.129	0.150	530,000	71,142	0.1342	0.129	0.129	0.138	0.129	0.150	530,000	0.1342	-20.86%
2023-08-07	0	0.163	0.154	0.163	-	-	0	0	-	0.163	0.154	0.163	-	-	0	-	0.00%
2023-08-04	0	0.163	0.150	0.163	0.150	0.163	28,000	4,330	0.1546	0.163	0.150	0.163	0.150	0.163	28,000	0.1546	0.00%
2023-08-03	0	0.163	0.160	0.163	0.163	0.163	106,000	17,278	0.1630	0.163	0.160	0.163	0.163	0.163	106,000	0.1630	0.00%
2023-08-02	0	0.163	0.163	0.177	-	-	0	0	-	0.163	0.163	0.177	-	-	0	-	0.00%
2023-08-01	0	0.163	0.151	0.163	-	-	0	0	-	0.163	0.151	0.163	-	-	0	-	0.00%
2023-07-31	0	0.163	0.146	0.163	0.163	0.163	18,000	2,934	0.1630	0.163	0.146	0.163	0.163	0.163	18,000	0.1630	0.00%
2023-07-28	0	0.163	0.163	0.167	0.154	0.163	181,000	28,986	0.1601	0.163	0.163	0.167	0.154	0.163	181,000	0.1601	5.16%
2023-07-27	0	0.155	0.148	0.155	0.143	0.158	108,000	16,076	0.1489	0.155	0.148	0.155	0.143	0.158	108,000	0.1489	0.00%
2023-07-26	0	0.155	0.146	0.156	-	-	0	0	-	0.155	0.146	0.156	-	-	0	-	0.00%
2023-07-25	0	0.155	0.151	0.155	0.151	0.168	544,700	82,688	0.1518	0.155	0.151	0.155	0.151	0.168	544,700	0.1518	-3.12%
2023-07-24	0	0.160	0.156	0.160	0.159	0.160	384,010	61,421	0.1599	0.160	0.156	0.160	0.159	0.160	384,010	0.1599	-4.76%
2023-07-21	0	0.168	0.160	0.168	-	-	0	0	-	0.168	0.160	0.168	-	-	0	-	-1.18%
2023-07-20	0	0.170	0.160	0.180	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2023-07-19	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2023-07-18	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2023-07-14	0	0.170	0.162	0.170	-	-	0	0	-	0.170	0.162	0.170	-	-	0	-	0.00%
2023-07-13	0	0.170	0.166	0.170	0.170	0.171	220,000	37,420	0.1701	0.170	0.166	0.170	0.170	0.171	220,000	0.1701	0.00%
2023-07-12	0	0.170	0.162	0.170	-	-	500,250	81,039	0.1620	0.170	0.162	0.170	-	-	500,250	0.1620	0.00%
2023-07-11	0	0.170	0.160	0.185	0.160	0.170	244,360	41,305	0.1690	0.170	0.160	0.185	0.160	0.170	244,360	0.1690	0.00%
2023-07-10	0	0.170	0.157	0.171	-	-	0	0	-	0.170	0.157	0.171	-	-	0	-	-0.58%
2023-07-07	0	0.171	0.158	0.172	-	-	0	0	-	0.171	0.158	0.172	-	-	0	-	-1.72%
2023-07-06	0	0.174	0.158	0.174	0.177	0.179	16,000	2,852	0.1783	0.174	0.158	0.174	0.177	0.179	16,000	0.1783	8.07%
2023-07-05	0	0.161	0.160	0.176	0.161	0.161	8,000	1,288	0.1610	0.161	0.160	0.176	0.161	0.161	8,000	0.1610	0.63%
2023-07-04	0	0.160	0.156	0.176	-	-	600	92	0.1533	0.160	0.156	0.176	-	-	600	0.1533	0.00%
2023-07-03	0	0.160	0.160	0.176	-	-	0	0	-	0.160	0.160	0.176	-	-	0	-	0.00%
2023-06-30	0	0.160	0.156	0.169	-	-	202,000	33,330	0.1650	0.160	0.156	0.169	-	-	202,000	0.1650	0.00%
2023-06-29	0	0.160	0.156	0.169	-	-	0	0	-	0.160	0.156	0.169	-	-	0	-	0.00%
2023-06-28	0	0.160	0.156	0.172	0.159	0.160	986,000	157,726	0.1600	0.160	0.156	0.172	0.159	0.160	986,000	0.1600	0.00%
2023-06-27	0	0.160	0.156	0.160	-	-	600	90	0.1500	0.160	0.156	0.160	-	-	600	0.1500	-0.62%
2023-06-26	0	0.161	0.161	0.172	-	-	0	0	-	0.161	0.161	0.172	-	-	0	-	0.00%
2023-06-23	0	0.161	0.156	0.171	0.161	0.161	62,000	9,956	0.1606	0.161	0.156	0.171	0.161	0.161	62,000	0.1606	-6.40%
2023-06-21	0	0.172	0.172	0.193	0.161	0.161	2,550	407	0.1596	0.172	0.172	0.193	0.161	0.161	2,550	0.1596	0.00%
2023-06-20	0	0.172	0.172	0.188	0.170	0.170	2,000	340	0.1700	0.172	0.172	0.188	0.170	0.170	2,000	0.1700	0.00%
2023-06-19	0	0.172	0.164	0.172	-	-	1,800	286	0.1589	0.172	0.164	0.172	-	-	1,800	0.1589	-4.97%
2023-06-16	0	0.181	0.165	0.180	0.165	0.181	14,000	2,374	0.1696	0.181	0.165	0.180	0.165	0.181	14,000	0.1696	12.42%
2023-06-15	0	0.161	0.161	-	0.161	0.161	34,060	5,483	0.1610	0.161	0.161	-	0.161	0.161	34,060	0.1610	0.00%
2023-06-14	0	0.161	0.161	0.166	0.161	0.162	43,800	7,059	0.1612	0.161	0.161	0.166	0.161	0.162	43,800	0.1612	0.00%
2023-06-13	0	0.161	0.161	0.164	0.157	0.180	19,897	3,246	0.1631	0.161	0.161	0.164	0.157	0.180	19,897	0.1631	-2.42%
2023-06-12	0	0.165	0.162	0.175	0.165	0.165	358,000	59,070	0.1650	0.165	0.162	0.175	0.165	0.165	358,000	0.1650	0.00%
2023-06-09	0	0.165	0.165	0.179	0.161	0.165	102,000	16,822	0.1649	0.165	0.165	0.179	0.161	0.165	102,000	0.1649	-7.82%
2023-06-08	0	0.179	0.156	0.179	-	-	0	0	-	0.179	0.156	0.179	-	-	0	-	0.00%
2023-06-07	0	0.179	0.156	0.179	-	-	0	0	-	0.179	0.156	0.179	-	-	0	-	0.00%
2023-06-06	0	0.179	0.156	0.179	-	-	0	0	-	0.179	0.156	0.179	-	-	0	-	0.00%
2023-06-05	0	0.179	0.156	0.179	-	-	0	0	-	0.179	0.156	0.179	-	-	0	-	0.00%
2023-06-02	0	0.179	0.156	0.179	-	-	0	0	-	0.179	0.156	0.179	-	-	0	-	0.00%
2023-06-01	0	0.179	0.179	0.180	0.179	0.184	350,000	63,500	0.1814	0.179	0.179	0.180	0.179	0.184	350,000	0.1814	-2.72%
2023-05-31	0	0.184	0.156	0.184	0.189	0.189	6,000	1,102	0.1837	0.184	0.156	0.184	0.189	0.189	6,000	0.1837	6.36%
2023-05-30	0	0.173	0.160	0.173	0.156	0.173	8,400	1,376	0.1638	0.173	0.160	0.173	0.156	0.173	8,400	0.1638	8.12%
2023-05-29	0	0.160	0.156	0.169	-	-	0	0	-	0.160	0.156	0.169	-	-	0	-	0.00%
2023-05-25	0	0.160	0.156	0.169	-	-	0	0	-	0.160	0.156	0.169	-	-	0	-	0.00%
2023-05-24	0	0.160	0.160	0.169	0.160	0.160	48,000	7,664	0.1597	0.160	0.160	0.169	0.160	0.160	48,000	0.1597	2.56%
2023-05-23	0	0.156	0.156	0.180	0.156	0.180	480,000	77,996	0.1625	0.156	0.156	0.180	0.156	0.180	480,000	0.1625	-10.34%
2023-05-22	0	0.174	0.155	0.175	0.177	0.177	6,000	1,062	0.1770	0.174	0.155	0.175	0.177	0.177	6,000	0.1770	8.75%
2023-05-19	0	0.160	0.160	0.177	0.155	0.160	101,300	15,949	0.1574	0.160	0.160	0.177	0.155	0.160	101,300	0.1574	0.00%
2023-05-18	0	0.160	0.160	0.161	0.160	0.161	44,000	7,052	0.1603	0.160	0.160	0.161	0.160	0.161	44,000	0.1603	-0.62%
2023-05-17	0	0.161	0.160	0.161	0.161	0.161	10,000	1,610	0.1610	0.161	0.160	0.161	0.161	0.161	10,000	0.1610	-1.83%
2023-05-16	0	0.164	0.160	0.164	-	-	0	0	-	0.164	0.160	0.164	-	-	0	-	-0.61%
2023-05-15	0	0.165	0.160	0.165	-	-	0	0	-	0.165	0.160	0.165	-	-	0	-	0.00%
2023-05-12	0	0.165	0.160	0.170	0.165	0.170	182,300	30,518	0.1674	0.165	0.160	0.170	0.165	0.170	182,300	0.1674	-6.25%
2023-05-11	0	0.176	0.170	0.178	-	-	0	0	-	0.176	0.170	0.178	-	-	0	-	0.00%
2023-05-10	0	0.176	0.170	0.176	-	-	0	0	-	0.176	0.170	0.176	-	-	0	-	0.00%
2023-05-09	0	0.176	0.170	0.176	-	-	0	0	-	0.176	0.170	0.176	-	-	0	-	0.00%
2023-05-08	0	0.176	0.154	0.176	-	-	0	0	-	0.176	0.154	0.176	-	-	0	-	0.00%
2023-05-05	0	0.176	0.170	0.176	0.177	0.177	38,000	6,726	0.1770	0.176	0.170	0.176	0.177	0.177	38,000	0.1770	-0.56%
2023-05-04	0	0.177	0.154	0.177	-	-	0	0	-	0.177	0.154	0.177	-	-	0	-	0.00%
2023-05-03	0	0.177	0.168	0.177	-	-	0	0	-	0.177	0.168	0.177	-	-	0	-	-0.56%
2023-05-02	0	0.178	0.168	0.181	-	-	0	0	-	0.178	0.168	0.181	-	-	0	-	0.00%
2023-04-28	0	0.178	0.177	0.178	0.170	0.178	548,000	96,784	0.1766	0.178	0.177	0.178	0.170	0.178	548,000	0.1766	0.00%
2023-04-27	0	0.178	0.153	0.175	0.170	0.178	386,000	67,278	0.1743	0.178	0.153	0.175	0.170	0.178	386,000	0.1743	4.71%
2023-04-26	0	0.170	0.152	0.170	-	-	2,000	340	0.1700	0.170	0.152	0.170	-	-	2,000	0.1700	-1.73%
2023-04-25	0	0.173	0.152	0.173	-	-	0	0	-	0.173	0.152	0.173	-	-	0	-	0.00%
2023-04-24	0	0.173	0.160	0.173	0.160	0.173	522,000	84,070	0.1611	0.173	0.160	0.173	0.160	0.173	522,000	0.1611	0.00%
2023-04-21	0	0.173	0.160	0.174	0.173	0.173	4,000	692	0.1730	0.173	0.160	0.174	0.173	0.173	4,000	0.1730	8.12%
2023-04-20	0	0.160	0.160	0.165	0.160	0.175	440,000	71,274	0.1620	0.160	0.160	0.165	0.160	0.175	440,000	0.1620	-6.98%
2023-04-19	0	0.172	0.169	0.180	0.172	0.180	86,000	14,862	0.1728	0.172	0.169	0.180	0.172	0.180	86,000	0.1728	-1.15%
2023-04-18	0	0.174	0.165	0.180	-	-	0	0	-	0.174	0.165	0.180	-	-	0	-	0.00%
2023-04-17	0	0.174	0.165	0.174	0.174	0.175	160,060	27,947	0.1746	0.174	0.165	0.174	0.174	0.175	160,060	0.1746	5.45%
2023-04-14	0	0.165	0.165	0.178	0.165	0.166	592,000	97,704	0.1650	0.165	0.165	0.178	0.165	0.166	592,000	0.1650	-5.71%
2023-04-13	0	0.175	0.160	0.175	0.153	0.176	122,550	19,569	0.1597	0.175	0.160	0.175	0.153	0.176	122,550	0.1597	2.94%
2023-04-12	0	0.170	0.155	0.170	-	-	0	0	-	0.170	0.155	0.170	-	-	0	-	-2.86%
2023-04-11	0	0.175	0.154	0.175	-	-	0	0	-	0.175	0.154	0.175	-	-	0	-	0.00%
2023-04-06	0	0.175	0.175	0.180	0.175	0.175	4,000	700	0.1750	0.175	0.175	0.180	0.175	0.175	4,000	0.1750	0.00%
2023-04-04	0	0.175	0.166	0.180	-	-	0	0	-	0.175	0.166	0.180	-	-	0	-	0.00%
2023-04-03	0	0.175	0.167	0.175	0.165	0.180	63,000	11,003	0.1747	0.175	0.167	0.175	0.165	0.180	63,000	0.1747	6.06%
2023-03-31	0	0.165	0.161	0.170	-	-	0	0	-	0.165	0.161	0.170	-	-	0	-	0.00%
2023-03-30	0	0.165	0.161	0.165	0.160	0.165	11,000	1,789	0.1626	0.165	0.161	0.165	0.160	0.165	11,000	0.1626	-2.94%
2023-03-29	0	0.170	0.153	0.170	-	-	0	0	-	0.170	0.153	0.170	-	-	0	-	-2.30%
2023-03-28	0	0.174	0.152	0.174	0.150	0.177	560,000	96,162	0.1717	0.174	0.152	0.174	0.150	0.177	560,000	0.1717	14.47%
2023-03-27	0	0.152	0.152	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.00%
2023-03-24	0	0.152	0.152	-	0.150	0.156	360,000	55,012	0.1528	0.152	0.152	-	0.150	0.156	360,000	0.1528	-1.94%
2023-03-23	0	0.155	0.155	0.184	0.153	0.166	105,000	17,373	0.1655	0.155	0.155	0.184	0.153	0.166	105,000	0.1655	-6.63%
2023-03-22	0	0.166	0.165	0.180	0.162	0.167	265,000	44,022	0.1661	0.166	0.165	0.180	0.162	0.167	265,000	0.1661	-7.26%
2023-03-21	0	0.179	0.166	0.179	-	-	120	18	0.1500	0.179	0.166	0.179	-	-	120	0.1500	0.00%
2023-03-20	0	0.179	0.166	0.179	-	-	0	0	-	0.179	0.166	0.179	-	-	0	-	0.00%
2023-03-17	0	0.179	0.168	0.179	0.180	0.180	16,000	2,880	0.1800	0.179	0.168	0.179	0.180	0.180	16,000	0.1800	-2.72%
2023-03-16	0	0.184	0.168	0.184	-	-	0	0	-	0.184	0.168	0.184	-	-	0	-	0.00%
2023-03-15	0	0.184	0.170	0.184	-	-	60	9	0.1500	0.184	0.170	0.184	-	-	60	0.1500	-0.54%
2023-03-14	0	0.185	0.164	0.185	0.184	0.185	82,750	15,258	0.1844	0.185	0.164	0.185	0.184	0.185	82,750	0.1844	0.54%
2023-03-13	0	0.184	0.162	0.184	-	-	0	0	-	0.184	0.162	0.184	-	-	0	-	-0.54%
2023-03-10	0	0.185	0.174	0.185	0.170	0.185	18,000	3,222	0.1790	0.185	0.174	0.185	0.170	0.185	18,000	0.1790	0.54%
2023-03-09	0	0.184	0.170	0.185	0.166	0.186	387,000	65,672	0.1697	0.184	0.170	0.185	0.166	0.186	387,000	0.1697	12.20%
2023-03-08	0	0.164	0.164	0.180	0.164	0.164	6,000	984	0.1640	0.164	0.164	0.180	0.164	0.164	6,000	0.1640	-4.65%
2023-03-07	0	0.172	0.150	0.188	-	-	0	0	-	0.172	0.150	0.188	-	-	0	-	0.00%
2023-03-06	0	0.172	0.150	0.188	-	-	0	0	-	0.172	0.150	0.188	-	-	0	-	0.00%
2023-03-03	0	0.172	0.172	0.173	0.172	0.173	166,000	28,606	0.1723	0.172	0.172	0.173	0.172	0.173	166,000	0.1723	-0.58%
2023-03-02	0	0.173	0.173	0.176	0.172	0.173	58,000	9,998	0.1724	0.173	0.173	0.176	0.172	0.173	58,000	0.1724	-1.70%
2023-03-01	0	0.176	0.163	0.176	-	-	1,200	190	0.1583	0.176	0.163	0.176	-	-	1,200	0.1583	-5.38%
2023-02-28	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	-1.06%
2023-02-27	0	0.188	0.163	0.188	0.188	0.188	12,710	2,368	0.1863	0.188	0.163	0.188	0.188	0.188	12,710	0.1863	8.05%
2023-02-24	0	0.174	0.170	0.174	-	-	40	6	0.1500	0.174	0.170	0.174	-	-	40	0.1500	0.00%
2023-02-23	0	0.174	0.174	0.189	-	-	0	0	-	0.174	0.174	0.189	-	-	0	-	0.58%
2023-02-22	0	0.173	0.172	0.175	0.173	0.175	456,000	79,328	0.1740	0.173	0.172	0.175	0.173	0.175	456,000	0.1740	0.00%
2023-02-21	0	0.173	0.173	0.178	0.173	0.173	3,120	526	0.1686	0.173	0.173	0.178	0.173	0.173	3,120	0.1686	-3.89%
2023-02-20	0	0.180	0.170	0.180	0.180	0.188	46,000	8,328	0.1810	0.180	0.170	0.180	0.180	0.188	46,000	0.1810	2.27%
2023-02-17	0	0.176	0.176	0.180	0.176	0.176	34,000	5,984	0.1760	0.176	0.176	0.180	0.176	0.176	34,000	0.1760	0.00%
2023-02-16	0	0.176	0.176	0.179	0.176	0.179	63,375	11,325	0.1787	0.176	0.176	0.179	0.176	0.179	63,375	0.1787	0.00%
2023-02-15	0	0.176	0.176	0.189	0.176	0.176	144,000	25,344	0.1760	0.176	0.176	0.189	0.176	0.176	144,000	0.1760	-2.22%
2023-02-14	0	0.180	0.178	0.187	0.177	0.190	156,000	28,116	0.1802	0.180	0.178	0.187	0.177	0.190	156,000	0.1802	2.27%
2023-02-13	0	0.176	0.176	0.177	0.176	0.177	68,000	12,028	0.1769	0.176	0.176	0.177	0.176	0.177	68,000	0.1769	-0.56%
2023-02-10	0	0.177	0.175	0.178	0.178	0.178	88,475	15,745	0.1780	0.177	0.175	0.178	0.178	0.178	88,475	0.1780	-0.56%
2023-02-09	0	0.178	0.178	0.181	0.178	0.181	28,100	5,030	0.1790	0.178	0.178	0.181	0.178	0.181	28,100	0.1790	-1.66%
2023-02-08	0	0.181	0.180	0.181	0.180	0.188	494,600	89,960	0.1819	0.181	0.180	0.181	0.180	0.188	494,600	0.1819	-7.18%
2023-02-07	0	0.195	0.195	0.200	0.194	0.203	36,024	7,244	0.2011	0.195	0.195	0.200	0.194	0.203	36,024	0.2011	-3.94%
2023-02-06	0	0.203	0.188	0.203	-	-	0	0	-	0.203	0.188	0.203	-	-	0	-	0.00%
2023-02-03	0	0.203	0.203	0.213	-	-	0	0	-	0.203	0.203	0.213	-	-	0	-	0.00%
2023-02-02	0	0.203	0.203	0.204	0.188	0.203	48,000	9,238	0.1925	0.203	0.203	0.204	0.188	0.203	48,000	0.1925	-1.93%
2023-02-01	0	0.207	0.194	0.207	0.207	0.207	20,240	4,185	0.2068	0.207	0.194	0.207	0.207	0.207	20,240	0.2068	-0.48%
2023-01-31	0	0.208	0.190	0.215	0.207	0.208	30,000	6,228	0.2076	0.208	0.190	0.215	0.207	0.208	30,000	0.2076	0.00%
2023-01-30	0	0.208	0.190	0.209	0.209	0.215	1,108,000	232,586	0.2099	0.208	0.190	0.209	0.209	0.215	1,108,000	0.2099	-0.48%
2023-01-27	0	0.209	0.205	0.209	0.210	0.210	6,814	1,423	0.2088	0.209	0.205	0.209	0.210	0.210	6,814	0.2088	5.03%
2023-01-26	0	0.199	0.194	0.220	0.182	0.199	822,000	161,412	0.1964	0.199	0.194	0.220	0.182	0.199	822,000	0.1964	2.58%
2023-01-20	0	0.194	0.194	0.199	0.194	0.195	59,150	11,522	0.1948	0.194	0.194	0.199	0.194	0.195	59,150	0.1948	-2.51%
2023-01-19	0	0.199	0.183	0.199	0.182	0.199	206,000	38,812	0.1884	0.199	0.183	0.199	0.182	0.199	206,000	0.1884	9.34%
2023-01-18	0	0.182	0.183	0.198	0.182	0.182	2,500	451	0.1804	0.182	0.183	0.198	0.182	0.182	2,500	0.1804	-8.08%
2023-01-17	0	0.198	0.180	0.198	0.181	0.198	246,000	44,782	0.1820	0.198	0.180	0.198	0.181	0.198	246,000	0.1820	0.00%
2023-01-16	0	0.198	0.192	0.200	0.198	0.198	124,000	24,552	0.1980	0.198	0.192	0.200	0.198	0.198	124,000	0.1980	-1.00%
2023-01-13	0	0.200	0.198	0.200	0.200	0.243	1,392,000	299,622	0.2152	0.200	0.198	0.200	0.200	0.243	1,392,000	0.2152	-5.21%
2023-01-12	0	0.211	0.211	0.216	0.160	0.290	22,692,100	5,067,724	0.2233	0.211	0.211	0.216	0.160	0.290	22,692,100	0.2233	25.60%
2023-01-11	0	0.168	0.168	0.170	0.156	0.170	12,000	1,956	0.1630	0.168	0.168	0.170	0.156	0.170	12,000	0.1630	-1.75%
2023-01-10	0	0.171	0.170	0.171	-	-	0	0	-	0.171	0.170	0.171	-	-	0	-	0.00%
2023-01-09	0	0.171	0.155	0.171	0.171	0.171	40,000	6,840	0.1710	0.171	0.155	0.171	0.171	0.171	40,000	0.1710	0.00%
2023-01-06	0	0.171	0.158	0.171	-	-	0	0	-	0.171	0.158	0.171	-	-	0	-	0.00%
2023-01-05	0	0.171	0.170	0.176	0.171	0.172	20,100	3,453	0.1718	0.171	0.170	0.176	0.171	0.172	20,100	0.1718	-2.84%
2023-01-04	0	0.176	0.162	0.176	0.161	0.177	232,000	37,722	0.1626	0.176	0.162	0.176	0.161	0.177	232,000	0.1626	9.32%
2023-01-03	0	0.161	0.161	0.165	0.156	0.165	358,000	58,134	0.1624	0.161	0.161	0.165	0.156	0.165	358,000	0.1624	-9.04%
2022-12-30	0	0.177	0.152	0.177	0.165	0.185	460,000	77,918	0.1694	0.177	0.152	0.177	0.165	0.185	460,000	0.1694	-3.80%
2022-12-29	0	0.184	0.166	0.184	-	-	0	0	-	0.184	0.166	0.184	-	-	0	-	0.00%
2022-12-28	0	0.184	0.166	0.184	-	-	0	0	-	0.184	0.166	0.184	-	-	0	-	0.00%
2022-12-23	0	0.184	0.170	0.184	-	-	0	0	-	0.184	0.170	0.184	-	-	0	-	0.00%
2022-12-22	0	0.184	0.166	0.185	0.184	0.184	6,000	1,104	0.1840	0.184	0.166	0.185	0.184	0.184	6,000	0.1840	-0.54%
2022-12-21	0	0.185	0.172	0.185	0.170	0.186	49,500	8,822	0.1782	0.185	0.172	0.185	0.170	0.186	49,500	0.1782	0.54%
2022-12-20	0	0.184	0.170	0.186	-	-	0	0	-	0.184	0.170	0.186	-	-	0	-	0.00%
2022-12-19	0	0.184	0.180	0.187	0.180	0.184	92,000	16,632	0.1808	0.184	0.180	0.187	0.180	0.184	92,000	0.1808	1.66%
2022-12-16	0	0.181	0.170	0.181	0.181	0.194	188,000	35,018	0.1863	0.181	0.170	0.181	0.181	0.194	188,000	0.1863	-2.16%
2022-12-15	0	0.185	0.180	0.185	0.180	0.190	184,000	33,326	0.1811	0.185	0.180	0.185	0.180	0.190	184,000	0.1811	-2.63%
2022-12-14	0	0.190	0.188	0.190	0.189	0.199	432,000	83,372	0.1930	0.190	0.188	0.190	0.189	0.199	432,000	0.1930	-4.52%
2022-12-13	0	0.199	0.195	0.200	0.199	0.199	30,000	5,970	0.1990	0.199	0.195	0.200	0.199	0.199	30,000	0.1990	0.00%
2022-12-12	0	0.199	0.190	0.199	0.200	0.200	90,000	17,680	0.1964	0.199	0.190	0.199	0.200	0.200	90,000	0.1964	0.00%
2022-12-09	0	0.199	0.195	0.200	0.199	0.199	100,000	19,900	0.1990	0.199	0.195	0.200	0.199	0.199	100,000	0.1990	0.00%
2022-12-08	0	0.199	0.186	0.199	-	-	0	0	-	0.199	0.186	0.199	-	-	0	-	0.00%
2022-12-07	0	0.199	0.185	0.199	-	-	0	0	-	0.199	0.185	0.199	-	-	0	-	0.00%
2022-12-06	0	0.199	0.185	0.199	-	-	16,000	3,040	0.1900	0.199	0.185	0.199	-	-	16,000	0.1900	0.00%
2022-12-05	0	0.199	0.190	0.199	0.200	0.200	8,000	1,560	0.1950	0.199	0.190	0.199	0.200	0.200	8,000	0.1950	4.74%
2022-12-02	0	0.190	0.190	0.201	0.190	0.204	48,000	9,546	0.1989	0.190	0.190	0.201	0.190	0.204	48,000	0.1989	-6.86%
2022-12-01	0	0.204	0.190	0.204	0.204	0.204	122,000	24,888	0.2040	0.204	0.190	0.204	0.204	0.204	122,000	0.2040	3.03%
2022-11-30	0	0.198	0.185	0.198	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	0.00%
2022-11-29	0	0.198	0.185	0.198	0.198	0.198	88,000	17,424	0.1980	0.198	0.185	0.198	0.198	0.198	88,000	0.1980	-3.88%
2022-11-28	0	0.206	0.191	0.208	0.188	0.206	294,000	55,908	0.1902	0.206	0.191	0.208	0.188	0.206	294,000	0.1902	5.64%
2022-11-25	0	0.195	0.195	0.199	0.195	0.195	36,120	7,042	0.1950	0.195	0.195	0.199	0.195	0.195	36,120	0.1950	-2.01%
2022-11-24	0	0.199	0.199	0.200	0.198	0.199	128,000	25,470	0.1990	0.199	0.199	0.200	0.198	0.199	128,000	0.1990	-6.57%
2022-11-23	0	0.213	0.199	0.213	-	-	0	0	-	0.213	0.199	0.213	-	-	0	-	-2.29%
2022-11-22	0	0.218	0.199	0.218	0.219	0.222	36,000	7,938	0.2205	0.218	0.199	0.218	0.219	0.222	36,000	0.2205	-0.46%
2022-11-21	0	0.219	0.199	0.219	0.219	0.219	4,000	876	0.2190	0.219	0.199	0.219	0.219	0.219	4,000	0.2190	3.79%
2022-11-18	0	0.211	0.199	0.211	-	-	0	0	-	0.211	0.199	0.211	-	-	0	-	0.00%
2022-11-17	0	0.211	0.211	0.213	0.211	0.211	44,000	9,284	0.2110	0.211	0.211	0.213	0.211	0.211	44,000	0.2110	0.00%
2022-11-16	0	0.211	0.198	0.211	0.198	0.211	30,000	5,992	0.1997	0.211	0.198	0.211	0.198	0.211	30,000	0.1997	0.00%
2022-11-15	0	0.211	0.200	0.211	0.210	0.211	16,000	3,370	0.2106	0.211	0.200	0.211	0.210	0.211	16,000	0.2106	0.00%
2022-11-14	0	0.211	0.190	0.211	0.208	0.214	18,000	3,810	0.2117	0.211	0.190	0.211	0.208	0.214	18,000	0.2117	6.03%
2022-11-11	0	0.199	0.199	0.200	0.198	0.199	26,000	5,160	0.1985	0.199	0.199	0.200	0.198	0.199	26,000	0.1985	0.00%
2022-11-10	0	0.199	0.199	0.206	-	-	120	22	0.1833	0.199	0.199	0.206	-	-	120	0.1833	0.00%
2022-11-09	0	0.199	0.198	0.212	0.198	0.215	108,000	22,104	0.2047	0.199	0.198	0.212	0.198	0.215	108,000	0.2047	-2.93%
2022-11-08	0	0.205	0.205	0.215	0.199	0.205	20,000	3,992	0.1996	0.205	0.205	0.215	0.199	0.205	20,000	0.1996	0.00%
2022-11-07	0	0.205	0.199	0.205	0.207	0.207	52,048	10,773	0.2070	0.205	0.199	0.205	0.207	0.207	52,048	0.2070	-3.76%
2022-11-04	0	0.213	0.198	0.213	0.198	0.216	197,000	40,578	0.2060	0.213	0.198	0.213	0.198	0.216	197,000	0.2060	5.45%
2022-11-03	0	0.202	0.198	0.219	-	-	0	0	-	0.202	0.198	0.219	-	-	0	-	0.00%
2022-11-02	0	0.202	0.202	0.220	-	-	0	0	-	0.202	0.202	0.220	-	-	0	-	0.00%
2022-11-01	0	0.202	0.198	0.215	-	-	0	0	-	0.202	0.198	0.215	-	-	0	-	0.00%
2022-10-31	0	0.202	0.202	0.209	0.202	0.202	14,000	2,828	0.2020	0.202	0.202	0.209	0.202	0.202	14,000	0.2020	-0.49%
2022-10-28	0	0.203	0.203	0.208	0.203	0.225	98,000	20,034	0.2044	0.203	0.203	0.208	0.203	0.225	98,000	0.2044	-0.98%
2022-10-27	0	0.205	0.205	0.224	0.204	0.205	170,000	34,808	0.2048	0.205	0.205	0.224	0.204	0.205	170,000	0.2048	-9.29%
2022-10-26	0	0.226	0.203	0.226	0.227	0.227	2,000	454	0.2270	0.226	0.203	0.226	0.227	0.227	2,000	0.2270	-0.44%
2022-10-25	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-0.87%
2022-10-24	0	0.229	0.200	0.229	0.230	0.230	4,000	920	0.2300	0.229	0.200	0.229	0.230	0.230	4,000	0.2300	8.53%
2022-10-21	0	0.211	-	0.231	0.211	0.215	734,000	157,022	0.2139	0.211	-	0.231	0.211	0.215	734,000	0.2139	-3.65%
2022-10-20	0	0.219	0.211	0.219	-	-	0	0	-	0.219	0.211	0.219	-	-	0	-	0.00%
2022-10-19	0	0.219	0.211	0.220	0.219	0.219	20,000	4,380	0.2190	0.219	0.211	0.220	0.219	0.219	20,000	0.2190	-0.45%
2022-10-18	0	0.220	0.215	0.220	0.211	0.235	114,000	24,946	0.2188	0.220	0.215	0.220	0.211	0.235	114,000	0.2188	-2.65%
2022-10-17	0	0.226	0.225	0.226	0.229	0.229	6,000	1,374	0.2290	0.226	0.225	0.226	0.229	0.229	6,000	0.2290	-1.31%
2022-10-14	0	0.229	0.212	0.229	0.228	0.229	34,000	7,780	0.2288	0.229	0.212	0.229	0.228	0.229	34,000	0.2288	0.00%
2022-10-13	0	0.229	0.210	0.229	0.231	0.231	4,000	924	0.2310	0.229	0.210	0.229	0.231	0.231	4,000	0.2310	9.05%
2022-10-12	0	0.210	0.192	0.230	0.210	0.211	47,260	9,924	0.2100	0.210	0.192	0.230	0.210	0.211	47,260	0.2100	-8.70%
2022-10-11	0	0.230	0.211	0.230	0.230	0.230	4,000	920	0.2300	0.230	0.211	0.230	0.230	0.230	4,000	0.2300	4.55%
2022-10-10	0	0.220	0.220	0.233	0.210	0.232	4,000	884	0.2210	0.220	0.220	0.233	0.210	0.232	4,000	0.2210	1.85%
2022-10-07	0	0.216	0.215	0.234	0.210	0.216	10,000	2,148	0.2148	0.216	0.215	0.234	0.210	0.216	10,000	0.2148	-6.90%
2022-10-06	0	0.232	0.210	0.237	-	-	0	0	-	0.232	0.210	0.237	-	-	0	-	0.00%
2022-10-05	0	0.232	0.210	0.238	-	-	0	0	-	0.232	0.210	0.238	-	-	0	-	0.00%
2022-10-03	0	0.232	0.232	0.237	0.212	0.232	10,000	2,160	0.2160	0.232	0.232	0.237	0.212	0.232	10,000	0.2160	0.00%
2022-09-30	0	0.232	0.219	0.221	0.232	0.241	164,000	38,828	0.2368	0.232	0.219	0.221	0.232	0.241	164,000	0.2368	16.00%
2022-09-29	0	0.200	-	0.239	0.200	0.239	184,000	42,188	0.2293	0.200	-	0.239	0.200	0.239	184,000	0.2293	-16.67%
2022-09-28	0	0.240	0.222	0.240	-	-	0	0	-	0.240	0.222	0.240	-	-	0	-	-1.64%
2022-09-27	0	0.244	0.222	0.244	-	-	0	0	-	0.244	0.222	0.244	-	-	0	-	-2.40%
2022-09-26	0	0.250	0.222	0.250	-	-	0	0	-	0.250	0.222	0.250	-	-	0	-	0.00%
2022-09-23	0	0.250	0.242	0.250	0.250	0.255	6,000	1,510	0.2517	0.250	0.242	0.250	0.250	0.255	6,000	0.2517	3.31%
2022-09-22	0	0.242	0.221	0.248	-	-	0	0	-	0.242	0.221	0.248	-	-	0	-	-3.20%
2022-09-21	0	0.250	0.221	0.250	-	-	0	0	-	0.250	0.221	0.250	-	-	0	-	0.00%
2022-09-20	0	0.250	0.221	0.250	-	-	0	0	-	0.250	0.221	0.250	-	-	0	-	-1.96%
2022-09-19	0	0.255	0.239	0.255	0.231	0.255	26,000	6,388	0.2457	0.255	0.239	0.255	0.231	0.255	26,000	0.2457	-1.92%
2022-09-16	0	0.260	0.221	0.260	0.260	0.260	6,000	1,560	0.2600	0.260	0.221	0.260	0.260	0.260	6,000	0.2600	9.70%
2022-09-15	0	0.237	0.237	0.250	0.230	0.237	52,000	12,124	0.2332	0.237	0.237	0.250	0.230	0.237	52,000	0.2332	-5.20%
2022-09-14	0	0.250	0.221	0.250	-	-	0	0	-	0.250	0.221	0.250	-	-	0	-	0.00%
2022-09-13	0	0.250	0.221	0.255	0.250	0.255	310,000	78,750	0.2540	0.250	0.221	0.255	0.250	0.255	310,000	0.2540	2.04%
2022-09-09	0	0.245	0.235	0.245	0.212	0.245	60,000	13,944	0.2324	0.245	0.235	0.245	0.212	0.245	60,000	0.2324	6.52%
2022-09-08	0	0.230	0.230	0.245	0.230	0.231	396,000	91,090	0.2300	0.230	0.230	0.245	0.230	0.231	396,000	0.2300	-4.17%
2022-09-07	0	0.240	0.233	0.240	-	-	0	0	-	0.240	0.233	0.240	-	-	0	-	-3.61%
2022-09-06	0	0.249	0.249	0.260	0.249	0.249	2,000	498	0.2490	0.249	0.249	0.260	0.249	0.249	2,000	0.2490	3.75%
2022-09-05	0	0.240	0.234	0.240	0.242	0.255	24,000	5,968	0.2487	0.240	0.234	0.240	0.242	0.255	24,000	0.2487	0.42%
2022-09-02	0	0.239	0.234	0.242	0.230	0.239	20,000	4,696	0.2348	0.239	0.234	0.242	0.230	0.239	20,000	0.2348	2.58%
2022-09-01	0	0.233	0.233	0.239	0.233	0.234	60,000	14,012	0.2335	0.233	0.233	0.239	0.233	0.234	60,000	0.2335	0.00%
2022-08-31	0	0.233	0.233	0.239	0.232	0.232	3,500	806	0.2303	0.233	0.233	0.239	0.232	0.232	3,500	0.2303	-2.92%
2022-08-30	0	0.240	0.234	0.240	-	-	0	0	-	0.240	0.234	0.240	-	-	0	-	0.00%
2022-08-29	0	0.240	0.234	0.240	-	-	0	0	-	0.240	0.234	0.240	-	-	0	-	-0.83%
2022-08-26	0	0.242	0.234	0.242	0.242	0.242	4,000	968	0.2420	0.242	0.234	0.242	0.242	0.242	4,000	0.2420	3.42%
2022-08-25	0	0.234	0.235	0.244	0.234	0.234	8,000	1,872	0.2340	0.234	0.235	0.244	0.234	0.234	8,000	0.2340	0.00%
2022-08-24	0	0.234	0.234	0.243	0.233	0.234	40,000	9,332	0.2333	0.234	0.234	0.243	0.233	0.234	40,000	0.2333	-4.49%
2022-08-23	0	0.245	0.240	0.245	0.244	0.245	102,000	24,988	0.2450	0.245	0.240	0.245	0.244	0.245	102,000	0.2450	-2.00%
2022-08-22	0	0.250	0.233	0.250	0.250	0.250	10,000	2,500	0.2500	0.250	0.233	0.250	0.250	0.250	10,000	0.2500	5.04%
2022-08-19	0	0.238	0.235	0.255	-	-	0	0	-	0.238	0.235	0.255	-	-	0	-	0.00%
2022-08-18	0	0.238	0.238	0.260	0.234	0.234	3,224	750	0.2326	0.238	0.238	0.260	0.234	0.234	3,224	0.2326	0.85%
2022-08-17	0	0.236	0.236	0.260	0.236	0.243	699,600	169,268	0.2419	0.236	0.236	0.260	0.236	0.243	699,600	0.2419	-2.88%
2022-08-16	0	0.243	0.236	0.243	0.243	0.243	50,000	12,150	0.2430	0.243	0.236	0.243	0.243	0.243	50,000	0.2430	-1.22%
2022-08-15	0	0.246	0.235	0.247	0.232	0.246	26,096	6,278	0.2406	0.246	0.235	0.247	0.232	0.246	26,096	0.2406	-0.40%
2022-08-12	0	0.247	0.243	0.247	0.248	0.248	42,000	10,416	0.2480	0.247	0.243	0.247	0.248	0.248	42,000	0.2480	-0.40%
2022-08-11	0	0.248	0.236	0.248	0.248	0.250	70,000	17,412	0.2487	0.248	0.236	0.248	0.248	0.250	70,000	0.2487	3.33%
2022-08-10	0	0.240	0.240	0.248	0.240	0.240	108,000	25,920	0.2400	0.240	0.240	0.248	0.240	0.240	108,000	0.2400	0.00%
2022-08-09	0	0.240	0.240	0.245	0.240	0.241	462,000	110,908	0.2401	0.240	0.240	0.245	0.240	0.241	462,000	0.2401	-0.41%
2022-08-08	0	0.241	0.241	0.248	0.241	0.248	100,000	24,200	0.2420	0.241	0.241	0.248	0.241	0.248	100,000	0.2420	-3.21%
2022-08-05	0	0.249	0.242	0.249	0.249	0.249	6,011	1,496	0.2489	0.249	0.242	0.249	0.249	0.249	6,011	0.2489	3.75%
2022-08-04	0	0.240	0.240	0.250	0.240	0.240	688,000	165,120	0.2400	0.240	0.240	0.250	0.240	0.240	688,000	0.2400	0.00%
2022-08-03	0	0.240	0.236	0.240	0.240	0.245	606,072	147,768	0.2438	0.240	0.236	0.240	0.240	0.245	606,072	0.2438	-0.83%
2022-08-02	0	0.242	0.242	0.250	0.241	0.255	468,000	116,194	0.2483	0.242	0.242	0.250	0.241	0.255	468,000	0.2483	-5.10%
2022-08-01	0	0.255	0.250	0.255	0.250	0.255	122,000	31,060	0.2546	0.255	0.250	0.255	0.250	0.255	122,000	0.2546	2.00%
2022-07-29	0	0.250	0.250	0.255	0.250	0.250	7,000	1,720	0.2457	0.250	0.250	0.255	0.250	0.250	7,000	0.2457	-1.96%
2022-07-28	0	0.255	0.250	0.260	0.255	0.255	370,000	94,350	0.2550	0.255	0.250	0.260	0.255	0.255	370,000	0.2550	-1.92%
2022-07-27	0	0.260	0.255	0.260	0.250	0.260	196,000	49,700	0.2536	0.260	0.255	0.260	0.250	0.260	196,000	0.2536	4.00%
2022-07-26	0	0.250	0.260	0.265	0.250	0.250	21,000	5,230	0.2490	0.250	0.260	0.265	0.250	0.250	21,000	0.2490	-3.85%
2022-07-25	0	0.260	0.250	0.265	0.250	0.260	128,000	32,300	0.2523	0.260	0.250	0.265	0.250	0.260	128,000	0.2523	1.96%
2022-07-22	0	0.255	0.255	0.260	0.250	0.265	100,012	25,521	0.2552	0.255	0.255	0.260	0.250	0.265	100,012	0.2552	-1.92%
2022-07-21	0	0.260	0.260	0.265	0.255	0.255	14,000	3,570	0.2550	0.260	0.260	0.265	0.255	0.255	14,000	0.2550	0.00%
2022-07-20	0	0.260	0.250	0.265	0.250	0.260	246,000	62,230	0.2530	0.260	0.250	0.265	0.250	0.260	246,000	0.2530	0.00%
2022-07-19	0	0.260	0.260	0.270	0.260	0.270	24,020	6,294	0.2620	0.260	0.260	0.270	0.260	0.270	24,020	0.2620	0.00%
2022-07-18	0	0.260	0.255	0.260	0.260	0.260	2,350	606	0.2579	0.260	0.255	0.260	0.260	0.260	2,350	0.2579	0.00%
2022-07-15	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2022-07-14	0	0.260	0.255	0.265	0.260	0.265	31,200	8,150	0.2612	0.260	0.255	0.265	0.260	0.265	31,200	0.2612	0.00%
2022-07-13	0	0.260	0.255	0.260	0.255	0.260	40,000	10,300	0.2575	0.260	0.255	0.260	0.255	0.260	40,000	0.2575	0.00%
2022-07-12	0	0.260	0.260	0.270	0.255	0.260	400,510	102,702	0.2564	0.260	0.260	0.270	0.255	0.260	400,510	0.2564	0.00%
2022-07-11	0	0.260	0.260	0.275	0.260	0.275	358,000	93,390	0.2609	0.260	0.260	0.275	0.260	0.275	358,000	0.2609	-1.89%
2022-07-08	0	0.265	0.265	0.270	0.265	0.270	46,000	12,200	0.2652	0.265	0.265	0.270	0.265	0.270	46,000	0.2652	0.00%
2022-07-07	0	0.265	0.265	0.270	0.265	0.265	94,000	24,910	0.2650	0.265	0.265	0.270	0.265	0.265	94,000	0.2650	0.00%
2022-07-06	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	0.00%
2022-07-05	0	0.265	0.260	0.265	0.260	0.275	223,693	59,713	0.2669	0.265	0.260	0.265	0.260	0.275	223,693	0.2669	-1.85%
2022-07-04	0	0.270	0.265	0.270	0.260	0.270	214,000	56,910	0.2659	0.270	0.265	0.270	0.260	0.270	214,000	0.2659	3.85%
2022-06-30	0	0.260	0.260	0.265	0.255	0.260	286,000	73,850	0.2582	0.260	0.260	0.265	0.255	0.260	286,000	0.2582	0.00%
2022-06-29	0	0.260	0.255	0.260	0.260	0.265	324,000	84,270	0.2601	0.260	0.255	0.260	0.260	0.265	324,000	0.2601	-1.89%
2022-06-28	0	0.265	0.260	0.265	0.265	0.270	36,000	9,550	0.2653	0.265	0.260	0.265	0.265	0.270	36,000	0.2653	-1.85%
2022-06-27	0	0.270	0.255	0.270	0.270	0.275	62,000	16,830	0.2715	0.270	0.255	0.270	0.270	0.275	62,000	0.2715	0.00%
2022-06-24	0	0.270	0.260	0.270	0.260	0.275	677,210	181,741	0.2684	0.270	0.260	0.270	0.260	0.275	677,210	0.2684	5.88%
2022-06-23	0	0.255	0.255	0.260	0.255	0.260	232,000	59,370	0.2559	0.255	0.255	0.260	0.255	0.260	232,000	0.2559	0.00%
2022-06-22	0	0.255	0.255	0.260	0.255	0.275	1,013,510	268,917	0.2653	0.255	0.255	0.260	0.255	0.275	1,013,510	0.2653	-1.92%
2022-06-21	0	0.260	0.255	0.260	0.260	0.260	134,000	34,840	0.2600	0.260	0.255	0.260	0.260	0.260	134,000	0.2600	0.00%
2022-06-20	0	0.260	0.260	0.265	0.250	0.265	722,000	191,180	0.2648	0.260	0.260	0.265	0.250	0.265	722,000	0.2648	4.00%
2022-06-17	0	0.250	0.250	0.260	0.250	0.255	490,000	124,580	0.2542	0.250	0.250	0.260	0.250	0.255	490,000	0.2542	0.00%
2022-06-16	0	0.250	0.250	0.255	0.250	0.250	264,000	66,000	0.2500	0.250	0.250	0.255	0.250	0.250	264,000	0.2500	0.00%
2022-06-15	0	0.250	0.250	0.255	0.250	0.255	994,300	249,182	0.2506	0.250	0.250	0.255	0.250	0.255	994,300	0.2506	-1.96%
2022-06-14	0	0.255	0.250	0.260	0.255	0.255	140,000	35,700	0.2550	0.255	0.250	0.260	0.255	0.255	140,000	0.2550	0.00%
2022-06-13	0	0.255	0.250	0.260	0.250	0.265	324,012	81,902	0.2528	0.255	0.250	0.260	0.250	0.265	324,012	0.2528	-3.77%
2022-06-10	0	0.265	0.265	0.270	0.265	0.265	614,500	162,837	0.2650	0.265	0.265	0.270	0.265	0.265	614,500	0.2650	0.00%
2022-06-09	0	0.265	0.260	0.265	0.255	0.265	466,000	120,040	0.2576	0.265	0.260	0.265	0.255	0.265	466,000	0.2576	3.92%
2022-06-08	0	0.255	0.250	0.255	0.250	0.255	1,222,000	308,210	0.2522	0.255	0.250	0.255	0.250	0.255	1,222,000	0.2522	0.00%
2022-06-07	0	0.255	0.255	0.260	0.255	0.255	148,000	37,740	0.2550	0.255	0.255	0.260	0.255	0.255	148,000	0.2550	2.00%
2022-06-06	0	0.250	0.250	0.255	0.250	0.255	792,000	200,360	0.2530	0.250	0.250	0.255	0.250	0.255	792,000	0.2530	0.00%
2022-06-02	0	0.250	0.250	0.255	0.250	0.255	339,800	86,592	0.2548	0.250	0.250	0.255	0.250	0.255	339,800	0.2548	-1.96%
2022-06-01	0	0.255	0.250	0.255	0.250	0.255	1,406,000	353,870	0.2517	0.255	0.250	0.255	0.250	0.255	1,406,000	0.2517	0.00%
2022-05-31	0	0.255	0.255	0.260	0.250	0.270	1,886,600	479,834	0.2543	0.255	0.255	0.260	0.250	0.270	1,886,600	0.2543	-5.56%
2022-05-30	0	0.270	0.265	0.275	0.265	0.275	3,502,000	929,650	0.2655	0.270	0.265	0.275	0.265	0.275	3,502,000	0.2655	0.00%
2022-05-27	0	0.270	0.270	0.280	0.270	0.270	96,000	25,920	0.2700	0.270	0.270	0.280	0.270	0.270	96,000	0.2700	1.89%
2022-05-26	0	0.265	0.265	0.270	0.265	0.270	12,280	3,300	0.2687	0.265	0.265	0.270	0.265	0.270	12,280	0.2687	0.00%
2022-05-25	0	0.265	0.265	0.280	0.265	0.270	102,000	27,040	0.2651	0.265	0.265	0.280	0.265	0.270	102,000	0.2651	-1.85%
2022-05-24	0	0.270	0.270	0.275	0.260	0.280	379,800	100,719	0.2652	0.270	0.270	0.275	0.260	0.280	379,800	0.2652	1.89%
2022-05-23	0	0.265	0.260	0.265	0.260	0.265	498,000	131,620	0.2643	0.265	0.260	0.265	0.260	0.265	498,000	0.2643	0.00%
2022-05-20	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	0.00%
2022-05-19	0	0.265	0.260	0.275	0.260	0.270	70,000	18,440	0.2634	0.265	0.260	0.275	0.260	0.270	70,000	0.2634	-3.64%
2022-05-18	0	0.275	0.275	0.280	0.270	0.275	198,000	53,940	0.2724	0.275	0.275	0.280	0.270	0.275	198,000	0.2724	3.77%
2022-05-17	0	0.265	0.265	0.275	0.265	0.280	70,000	19,200	0.2743	0.265	0.265	0.275	0.265	0.280	70,000	0.2743	0.00%
2022-05-16	0	0.265	0.255	0.275	0.260	0.275	250,000	66,600	0.2664	0.265	0.255	0.275	0.260	0.275	250,000	0.2664	-1.85%
2022-05-13	0	0.270	0.260	0.270	0.265	0.275	164,000	44,220	0.2696	0.270	0.260	0.270	0.265	0.275	164,000	0.2696	5.88%
2022-05-12	0	0.255	0.255	0.260	0.255	0.260	182,000	46,619	0.2561	0.255	0.255	0.260	0.255	0.260	182,000	0.2561	-1.92%
2022-05-11	0	0.260	0.260	0.270	0.255	0.255	2,000	510	0.2550	0.260	0.260	0.270	0.255	0.255	2,000	0.2550	-1.89%
2022-05-10	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2022-05-06	0	0.265	0.265	0.270	0.265	0.270	162,000	43,440	0.2681	0.265	0.265	0.270	0.265	0.270	162,000	0.2681	-3.64%
2022-05-05	0	0.275	0.270	0.280	0.265	0.275	178,000	47,940	0.2693	0.275	0.270	0.280	0.265	0.275	178,000	0.2693	5.77%
2022-05-04	0	0.260	0.255	0.260	0.255	0.260	152,000	39,130	0.2574	0.260	0.255	0.260	0.255	0.260	152,000	0.2574	0.00%
2022-05-03	0	0.260	0.260	0.275	0.260	0.260	124,000	32,240	0.2600	0.260	0.260	0.275	0.260	0.260	124,000	0.2600	-5.45%
2022-04-29	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2022-04-28	0	0.275	0.255	0.275	0.275	0.275	58,000	15,950	0.2750	0.275	0.255	0.275	0.275	0.275	58,000	0.2750	1.85%
2022-04-27	0	0.270	0.260	0.270	0.255	0.270	308,000	79,480	0.2581	0.270	0.260	0.270	0.255	0.270	308,000	0.2581	5.88%
2022-04-26	0	0.255	0.250	0.255	0.255	0.255	28,000	7,140	0.2550	0.255	0.250	0.255	0.255	0.255	28,000	0.2550	2.00%
2022-04-25	0	0.250	0.248	0.255	0.248	0.260	992,000	247,850	0.2498	0.250	0.248	0.255	0.248	0.260	992,000	0.2498	-5.66%
2022-04-22	0	0.265	0.265	0.270	0.260	0.270	67,500	17,685	0.2620	0.265	0.265	0.270	0.260	0.270	67,500	0.2620	1.92%
2022-04-21	0	0.260	0.265	0.275	0.255	0.265	262,000	68,220	0.2604	0.260	0.265	0.275	0.255	0.265	262,000	0.2604	-3.70%
2022-04-20	0	0.270	0.260	0.275	0.270	0.270	86,500	23,330	0.2697	0.270	0.260	0.275	0.270	0.270	86,500	0.2697	0.00%
2022-04-19	0	0.270	0.270	0.280	0.265	0.270	130,000	34,950	0.2688	0.270	0.270	0.280	0.265	0.270	130,000	0.2688	-1.82%
2022-04-14	0	0.275	0.270	0.280	-	-	50	13	0.2600	0.275	0.270	0.280	-	-	50	0.2600	-1.79%
2022-04-13	0	0.280	0.275	0.280	0.280	0.285	106,000	30,180	0.2847	0.280	0.275	0.280	0.280	0.285	106,000	0.2847	3.70%
2022-04-12	0	0.270	0.270	0.275	0.270	0.270	218,000	58,860	0.2700	0.270	0.270	0.275	0.270	0.270	218,000	0.2700	-1.82%
2022-04-11	0	0.275	0.275	0.295	0.275	0.275	490,000	134,750	0.2750	0.275	0.275	0.295	0.275	0.275	490,000	0.2750	-5.17%
2022-04-08	0	0.290	0.265	0.295	0.265	0.290	492,000	137,340	0.2791	0.290	0.265	0.295	0.265	0.290	492,000	0.2791	5.45%
2022-04-07	0	0.275	0.265	0.280	0.275	0.280	192,000	52,870	0.2754	0.275	0.265	0.280	0.275	0.280	192,000	0.2754	-1.79%
2022-04-06	0	0.280	0.275	0.290	0.275	0.280	232,000	64,400	0.2776	0.280	0.275	0.290	0.275	0.280	232,000	0.2776	0.00%
2022-04-04	0	0.280	0.280	0.285	0.280	0.290	838,000	240,010	0.2864	0.280	0.280	0.285	0.280	0.290	838,000	0.2864	-3.45%
2022-04-01	0	0.290	0.285	0.290	0.285	0.300	792,000	229,340	0.2896	0.290	0.285	0.290	0.285	0.300	792,000	0.2896	1.75%
2022-03-31	0	0.285	0.285	0.290	0.285	0.295	762,050	219,492	0.2880	0.285	0.285	0.290	0.285	0.295	762,050	0.2880	-3.39%
2022-03-30	0	0.295	0.290	0.295	0.290	0.295	608,000	178,400	0.2934	0.295	0.290	0.295	0.290	0.295	608,000	0.2934	-3.28%
2022-03-29	0	0.305	0.295	0.310	0.290	0.310	194,000	57,000	0.2938	0.305	0.295	0.310	0.290	0.310	194,000	0.2938	1.67%
2022-03-28	0	0.300	0.290	0.305	0.290	0.305	186,000	56,390	0.3032	0.300	0.290	0.305	0.290	0.305	186,000	0.3032	-1.64%
2022-03-25	0	0.305	0.300	0.310	0.295	0.310	998,000	299,220	0.2998	0.305	0.300	0.310	0.295	0.310	998,000	0.2998	0.00%
2022-03-24	0	0.305	0.295	0.305	0.290	0.315	1,996,000	603,690	0.3024	0.305	0.295	0.305	0.290	0.315	1,996,000	0.3024	7.02%
2022-03-23	0	0.285	0.285	0.295	0.285	0.315	4,052,500	1,233,292	0.3043	0.285	0.285	0.295	0.285	0.315	4,052,500	0.3043	0.00%
2022-03-22	0	0.285	0.285	0.295	0.265	0.325	3,012,108	860,908	0.2858	0.285	0.285	0.295	0.265	0.325	3,012,108	0.2858	9.62%
2022-03-21	0	0.260	0.255	0.260	0.255	0.265	570,528	147,661	0.2588	0.260	0.255	0.260	0.255	0.265	570,528	0.2588	-1.89%
2022-03-18	0	0.265	0.260	0.265	0.255	0.265	696,000	183,550	0.2637	0.265	0.260	0.265	0.255	0.265	696,000	0.2637	0.00%
2022-03-17	0	0.265	0.260	0.265	0.250	0.265	1,964,000	500,620	0.2549	0.265	0.260	0.265	0.250	0.265	1,964,000	0.2549	1.92%
2022-03-16	0	0.260	0.255	0.260	0.245	0.260	820,000	208,550	0.2543	0.260	0.255	0.260	0.245	0.260	820,000	0.2543	6.12%
2022-03-15	0	0.245	0.231	0.245	0.245	0.255	2,546,000	634,878	0.2494	0.245	0.231	0.245	0.245	0.255	2,546,000	0.2494	-5.77%
2022-03-14	0	0.260	0.260	0.265	0.260	0.265	197,519	52,172	0.2641	0.260	0.260	0.265	0.260	0.265	197,519	0.2641	-7.14%
2022-03-11	0	0.280	0.275	0.280	0.270	0.285	596,000	163,310	0.2740	0.280	0.275	0.280	0.270	0.285	596,000	0.2740	-1.75%
2022-03-10	0	0.285	0.275	0.285	0.270	0.290	1,274,000	353,080	0.2771	0.285	0.275	0.285	0.270	0.290	1,274,000	0.2771	0.00%
2022-03-09	0	0.285	0.280	0.285	0.280	0.375	7,357,000	2,344,850	0.3187	0.285	0.280	0.285	0.280	0.375	7,357,000	0.3187	-14.93%
2022-03-08	0	0.335	0.330	0.335	0.275	0.350	10,883,980	3,436,197	0.3157	0.335	0.330	0.335	0.275	0.350	10,883,980	0.3157	28.85%
2022-03-07	0	0.260	0.260	0.275	0.260	0.275	158,000	42,800	0.2709	0.260	0.260	0.275	0.260	0.275	158,000	0.2709	-3.70%
2022-03-04	0	0.270	0.260	0.275	0.270	0.275	415,066	112,524	0.2711	0.270	0.260	0.275	0.270	0.275	415,066	0.2711	-3.57%
2022-03-03	0	0.280	0.275	0.280	0.280	0.290	296,040	84,432	0.2852	0.280	0.275	0.280	0.280	0.290	296,040	0.2852	0.00%
2022-03-02	0	0.280	0.275	0.290	0.270	0.280	1,847,436	513,139	0.2778	0.280	0.275	0.290	0.270	0.280	1,847,436	0.2778	3.70%
2022-03-01	0	0.270	0.260	0.270	0.260	0.270	256,250	66,998	0.2615	0.270	0.260	0.270	0.260	0.270	256,250	0.2615	1.89%
2022-02-28	0	0.265	0.260	0.270	0.265	0.265	206,000	54,590	0.2650	0.265	0.260	0.270	0.265	0.265	206,000	0.2650	-1.85%
2022-02-25	0	0.270	0.265	0.275	0.270	0.275	480,000	131,060	0.2730	0.270	0.265	0.275	0.270	0.275	480,000	0.2730	0.00%
2022-02-24	0	0.270	0.270	0.275	0.265	0.285	772,000	209,230	0.2710	0.270	0.270	0.275	0.265	0.285	772,000	0.2710	1.89%
2022-02-23	0	0.265	0.265	0.270	0.265	0.265	74,000	19,610	0.2650	0.265	0.265	0.270	0.265	0.265	74,000	0.2650	0.00%
2022-02-22	0	0.265	0.265	0.270	0.265	0.265	110,000	29,150	0.2650	0.265	0.265	0.270	0.265	0.265	110,000	0.2650	0.00%
2022-02-21	0	0.265	0.265	0.270	0.265	0.270	177,000	46,990	0.2655	0.265	0.265	0.270	0.265	0.270	177,000	0.2655	-1.85%
2022-02-18	0	0.270	0.265	0.270	0.270	0.270	46,000	12,420	0.2700	0.270	0.265	0.270	0.270	0.270	46,000	0.2700	1.89%
2022-02-17	0	0.265	0.265	0.270	0.265	0.265	89,000	23,565	0.2648	0.265	0.265	0.270	0.265	0.265	89,000	0.2648	0.00%
2022-02-16	0	0.265	0.265	0.270	0.265	0.265	38,000	10,070	0.2650	0.265	0.265	0.270	0.265	0.265	38,000	0.2650	-1.85%
2022-02-15	0	0.270	0.265	0.275	0.275	0.275	6,000	1,650	0.2750	0.270	0.265	0.275	0.275	0.275	6,000	0.2750	-1.82%
2022-02-14	0	0.275	0.270	0.275	0.265	0.275	574,000	155,720	0.2713	0.275	0.270	0.275	0.265	0.275	574,000	0.2713	3.77%
2022-02-11	0	0.265	0.265	0.270	0.265	0.265	318,024	84,275	0.2650	0.265	0.265	0.270	0.265	0.265	318,024	0.2650	-3.64%
2022-02-10	0	0.275	0.265	0.285	0.265	0.275	236,000	63,740	0.2701	0.275	0.265	0.285	0.265	0.275	236,000	0.2701	3.77%
2022-02-09	0	0.265	0.265	0.270	0.265	0.270	508,000	136,830	0.2694	0.265	0.265	0.270	0.265	0.270	508,000	0.2694	-1.85%
2022-02-08	0	0.270	0.255	0.270	0.265	0.270	398,000	105,740	0.2657	0.270	0.255	0.270	0.265	0.270	398,000	0.2657	1.89%
2022-02-07	0	0.265	0.265	0.270	0.265	0.275	306,000	82,700	0.2703	0.265	0.265	0.270	0.265	0.275	306,000	0.2703	-3.64%
2022-02-04	0	0.275	0.260	0.280	0.260	0.275	432,000	116,700	0.2701	0.275	0.260	0.280	0.260	0.275	432,000	0.2701	5.77%
2022-01-31	0	0.260	0.255	0.265	0.260	0.260	100,000	26,000	0.2600	0.260	0.255	0.265	0.260	0.260	100,000	0.2600	0.00%
2022-01-28	0	0.260	0.260	0.265	0.260	0.265	286,000	75,270	0.2632	0.260	0.260	0.265	0.260	0.265	286,000	0.2632	1.96%
2022-01-27	0	0.255	0.255	0.265	0.255	0.260	77,800	20,021	0.2573	0.255	0.255	0.265	0.255	0.260	77,800	0.2573	-1.92%
2022-01-26	0	0.260	0.260	0.265	0.255	0.260	184,014	47,823	0.2599	0.260	0.260	0.265	0.255	0.260	184,014	0.2599	1.96%
2022-01-25	0	0.255	0.255	0.260	0.255	0.255	57,850	14,733	0.2547	0.255	0.255	0.260	0.255	0.255	57,850	0.2547	-1.92%
2022-01-24	0	0.260	0.255	0.260	0.255	0.265	268,000	68,540	0.2557	0.260	0.255	0.260	0.255	0.265	268,000	0.2557	0.00%
2022-01-21	0	0.260	0.260	0.270	0.260	0.270	394,000	105,060	0.2666	0.260	0.260	0.270	0.260	0.270	394,000	0.2666	-1.89%
2022-01-20	0	0.265	0.260	0.265	0.265	0.265	250,000	66,250	0.2650	0.265	0.260	0.265	0.265	0.265	250,000	0.2650	-1.85%
2022-01-19	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2022-01-18	0	0.270	0.255	0.270	0.260	0.270	380,300	100,529	0.2643	0.270	0.255	0.270	0.260	0.270	380,300	0.2643	5.88%
2022-01-17	0	0.255	0.255	0.260	0.250	0.265	2,839,000	724,910	0.2553	0.255	0.255	0.260	0.250	0.265	2,839,000	0.2553	0.00%
2022-01-14	0	0.255	0.255	0.260	0.255	0.260	146,000	37,300	0.2555	0.255	0.255	0.260	0.255	0.260	146,000	0.2555	-1.92%
2022-01-13	0	0.260	0.255	0.260	0.260	0.265	225,200	59,028	0.2621	0.260	0.255	0.260	0.260	0.265	225,200	0.2621	0.00%
2022-01-12	0	0.260	0.255	0.260	0.260	0.265	578,000	152,960	0.2646	0.260	0.255	0.260	0.260	0.265	578,000	0.2646	1.96%
2022-01-11	0	0.255	0.255	0.265	0.255	0.270	526,000	134,250	0.2552	0.255	0.255	0.265	0.255	0.270	526,000	0.2552	-1.92%
2022-01-10	0	0.260	0.255	0.260	0.260	0.260	172,000	44,720	0.2600	0.260	0.255	0.260	0.260	0.260	172,000	0.2600	0.00%
2022-01-07	0	0.260	0.260	0.275	0.255	0.265	333,415	87,486	0.2624	0.260	0.260	0.275	0.255	0.265	333,415	0.2624	0.00%
2022-01-06	0	0.260	0.250	0.255	0.249	0.290	5,160,000	1,305,432	0.2530	0.260	0.250	0.255	0.249	0.290	5,160,000	0.2530	-3.70%
2022-01-05	0	0.270	0.260	0.270	0.270	0.280	62,300	16,833	0.2702	0.270	0.260	0.270	0.270	0.280	62,300	0.2702	-3.57%
2022-01-04	0	0.280	0.255	0.280	0.265	0.280	782,000	215,190	0.2752	0.280	0.255	0.280	0.265	0.280	782,000	0.2752	5.66%
2022-01-03	0	0.265	0.260	0.265	0.250	0.265	790,000	204,450	0.2588	0.265	0.260	0.265	0.250	0.265	790,000	0.2588	1.92%
2021-12-31	0	0.260	0.255	0.265	0.260	0.260	100,000	26,000	0.2600	0.260	0.255	0.265	0.260	0.260	100,000	0.2600	1.96%
2021-12-30	0	0.255	0.255	0.265	0.255	0.260	308,000	78,780	0.2558	0.255	0.255	0.265	0.255	0.260	308,000	0.2558	-3.77%
2021-12-29	0	0.265	0.255	0.265	0.260	0.270	362,010	94,192	0.2602	0.265	0.255	0.265	0.260	0.270	362,010	0.2602	-1.85%
2021-12-28	0	0.270	0.260	0.270	0.260	0.270	229,140	59,679	0.2604	0.270	0.260	0.270	0.260	0.270	229,140	0.2604	3.85%
2021-12-24	0	0.260	0.255	0.265	-	-	0	0	-	0.260	0.255	0.265	-	-	0	-	0.00%
2021-12-23	0	0.260	0.255	0.265	0.255	0.265	145,000	38,335	0.2644	0.260	0.255	0.265	0.255	0.265	145,000	0.2644	-1.89%
2021-12-22	0	0.265	0.255	0.265	0.265	0.270	324,000	85,870	0.2650	0.265	0.255	0.265	0.265	0.270	324,000	0.2650	1.92%
2021-12-21	0	0.260	0.255	0.265	0.260	0.260	234,000	60,840	0.2600	0.260	0.255	0.265	0.260	0.260	234,000	0.2600	1.96%
2021-12-20	0	0.255	0.255	0.265	0.255	0.275	363,522	95,465	0.2626	0.255	0.255	0.265	0.255	0.275	363,522	0.2626	-3.77%
2021-12-17	0	0.265	0.265	0.275	0.255	0.280	680,000	182,890	0.2690	0.265	0.265	0.275	0.255	0.280	680,000	0.2690	1.92%
2021-12-16	0	0.260	0.255	0.260	0.255	0.275	78,000	20,200	0.2590	0.260	0.255	0.260	0.255	0.275	78,000	0.2590	0.00%
2021-12-15	0	0.260	0.255	0.260	0.255	0.260	90,360	23,380	0.2587	0.260	0.255	0.260	0.255	0.260	90,360	0.2587	-1.89%
2021-12-14	0	0.265	0.250	0.270	0.249	0.285	2,345,500	601,344	0.2564	0.265	0.250	0.270	0.249	0.285	2,345,500	0.2564	6.00%
2021-12-13	0	0.250	0.250	0.255	0.249	0.260	3,198,000	805,684	0.2519	0.250	0.250	0.255	0.249	0.260	3,198,000	0.2519	-1.96%
2021-12-10	0	0.255	0.255	0.260	0.255	0.260	886,000	226,390	0.2555	0.255	0.255	0.260	0.255	0.260	886,000	0.2555	-1.92%
2021-12-09	0	0.260	0.255	0.260	0.255	0.260	1,429,500	365,867	0.2559	0.260	0.255	0.260	0.255	0.260	1,429,500	0.2559	0.00%
2021-12-08	0	0.260	0.260	0.265	0.260	0.275	1,180,000	307,160	0.2603	0.260	0.260	0.265	0.260	0.275	1,180,000	0.2603	0.00%
2021-12-07	0	0.260	0.260	0.265	0.255	0.265	1,730,500	444,952	0.2571	0.260	0.260	0.265	0.255	0.265	1,730,500	0.2571	0.00%
2021-12-06	0	0.260	0.255	0.260	0.255	0.260	1,528,000	391,730	0.2564	0.260	0.255	0.260	0.255	0.260	1,528,000	0.2564	1.96%
2021-12-03	0	0.255	0.255	0.270	0.255	0.280	1,840,000	479,270	0.2605	0.255	0.255	0.270	0.255	0.280	1,840,000	0.2605	-8.93%
2021-12-02	0	0.280	0.280	0.290	0.249	0.420	38,729,000	13,665,425	0.3528	0.280	0.280	0.290	0.249	0.420	38,729,000	0.3528	-18.84%
2021-12-01	0	0.345	0.295	0.340	0.270	0.350	8,020,000	2,240,740	0.2794	0.345	0.295	0.340	0.270	0.350	8,020,000	0.2794	27.78%
2021-11-30	0	0.270	0.260	0.270	0.260	0.270	5,196,000	1,377,820	0.2652	0.270	0.260	0.270	0.260	0.270	5,196,000	0.2652	1.89%
2021-11-29	0	0.265	0.260	0.270	0.260	0.265	352,000	92,280	0.2622	0.265	0.260	0.270	0.260	0.265	352,000	0.2622	0.00%
2021-11-26	0	0.265	0.265	0.270	0.260	0.270	4,776,000	1,264,900	0.2648	0.265	0.265	0.270	0.260	0.270	4,776,000	0.2648	-1.85%
2021-11-25	0	0.270	0.260	0.270	0.265	0.270	7,636,000	2,023,590	0.2650	0.270	0.260	0.270	0.265	0.270	7,636,000	0.2650	1.89%
2021-11-24	0	0.265	0.260	0.270	0.255	0.280	1,888,000	497,620	0.2636	0.265	0.260	0.270	0.255	0.280	1,888,000	0.2636	1.92%
2021-11-23	0	0.260	0.250	0.260	0.260	0.270	1,892,600	495,530	0.2618	0.260	0.250	0.260	0.260	0.270	1,892,600	0.2618	-3.70%
2021-11-22	0	0.270	0.270	0.280	0.270	0.290	284,000	80,240	0.2825	0.270	0.270	0.280	0.270	0.290	284,000	0.2825	-6.90%
2021-11-19	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2021-11-18	0	0.290	0.280	0.290	0.265	0.290	167,550	46,603	0.2781	0.290	0.280	0.290	0.265	0.290	167,550	0.2781	1.75%
2021-11-17	0	0.285	0.275	0.290	-	-	0	0	-	0.285	0.275	0.290	-	-	0	-	0.00%
2021-11-16	0	0.285	0.280	0.290	0.285	0.285	18,000	5,130	0.2850	0.285	0.280	0.290	0.285	0.285	18,000	0.2850	-1.72%
2021-11-15	0	0.290	0.275	0.290	0.280	0.300	1,242,000	352,670	0.2840	0.290	0.275	0.290	0.280	0.300	1,242,000	0.2840	3.57%
2021-11-12	0	0.280	0.275	0.285	0.265	0.285	209,000	58,090	0.2779	0.280	0.275	0.285	0.265	0.285	209,000	0.2779	0.00%
2021-11-11	0	0.280	0.275	0.280	0.270	0.280	94,000	25,480	0.2711	0.280	0.275	0.280	0.270	0.280	94,000	0.2711	3.70%
2021-11-10	0	0.270	0.270	0.285	0.270	0.280	107,800	30,077	0.2790	0.270	0.270	0.285	0.270	0.280	107,800	0.2790	-1.82%
2021-11-09	0	0.275	0.275	0.280	0.275	0.280	316,000	88,340	0.2796	0.275	0.275	0.280	0.275	0.280	316,000	0.2796	-3.51%
2021-11-08	0	0.285	0.275	0.290	0.285	0.285	134,000	38,190	0.2850	0.285	0.275	0.290	0.285	0.285	134,000	0.2850	-1.72%
2021-11-05	0	0.290	0.280	0.300	0.280	0.290	15,096,000	4,229,040	0.2801	0.290	0.280	0.300	0.280	0.290	15,096,000	0.2801	1.75%
2021-11-04	0	0.285	0.285	0.300	0.285	0.300	102,000	29,220	0.2865	0.285	0.285	0.300	0.285	0.300	102,000	0.2865	0.00%
2021-11-03	0	0.285	0.285	0.290	0.285	0.295	1,072,000	310,880	0.2900	0.285	0.285	0.290	0.285	0.295	1,072,000	0.2900	-3.39%
2021-11-02	0	0.295	0.285	0.300	0.290	0.320	67,800	20,176	0.2976	0.295	0.285	0.300	0.290	0.320	67,800	0.2976	1.72%
2021-11-01	0	0.290	0.290	0.300	0.285	0.290	390,400	112,973	0.2894	0.290	0.290	0.300	0.285	0.290	390,400	0.2894	-3.33%
2021-10-29	0	0.300	0.290	0.300	0.285	0.300	990,500	286,837	0.2896	0.300	0.290	0.300	0.285	0.300	990,500	0.2896	0.00%
2021-10-28	0	0.300	0.295	0.315	0.290	0.325	1,158,000	343,900	0.2970	0.300	0.295	0.315	0.290	0.325	1,158,000	0.2970	-4.76%
2021-10-27	0	0.315	0.315	0.325	0.305	0.330	510,000	157,810	0.3094	0.315	0.315	0.325	0.305	0.330	510,000	0.3094	-1.56%
2021-10-26	0	0.320	0.320	0.325	0.315	0.330	420,960	134,772	0.3202	0.320	0.320	0.325	0.315	0.330	420,960	0.3202	0.00%
2021-10-25	0	0.320	0.315	0.320	0.320	0.320	232,000	74,240	0.3200	0.320	0.315	0.320	0.320	0.320	232,000	0.3200	0.00%
2021-10-22	0	0.320	0.320	0.330	0.320	0.330	2,062,000	667,240	0.3236	0.320	0.320	0.330	0.320	0.330	2,062,000	0.3236	0.00%
2021-10-21	0	0.320	0.320	0.330	0.315	0.330	364,500	116,820	0.3205	0.320	0.320	0.330	0.315	0.330	364,500	0.3205	-3.03%
2021-10-20	0	0.330	0.330	0.335	0.330	0.340	198,000	65,580	0.3312	0.330	0.330	0.335	0.330	0.340	198,000	0.3312	-1.49%
2021-10-19	0	0.335	0.325	0.335	0.320	0.335	1,194,500	382,800	0.3205	0.335	0.325	0.335	0.320	0.335	1,194,500	0.3205	1.52%
2021-10-18	0	0.330	0.330	0.335	0.320	0.340	1,382,000	460,260	0.3330	0.330	0.330	0.335	0.320	0.340	1,382,000	0.3330	3.13%
2021-10-15	0	0.320	0.320	0.325	0.310	0.320	276,000	87,080	0.3155	0.320	0.320	0.325	0.310	0.320	276,000	0.3155	0.00%
2021-10-12	0	0.320	0.325	0.330	0.320	0.335	4,704,000	1,559,380	0.3315	0.320	0.325	0.330	0.320	0.335	4,704,000	0.3315	-3.03%
2021-10-11	0	0.330	0.330	0.335	0.325	0.355	1,166,000	387,580	0.3324	0.330	0.330	0.335	0.325	0.355	1,166,000	0.3324	0.00%
2021-10-08	0	0.330	0.330	0.340	0.315	0.380	5,964,000	2,037,950	0.3417	0.330	0.330	0.340	0.315	0.380	5,964,000	0.3417	-2.94%
2021-10-07	0	0.340	0.330	0.335	0.330	0.355	1,721,800	581,217	0.3376	0.340	0.330	0.335	0.330	0.355	1,721,800	0.3376	-5.56%
2021-10-06	0	0.360	0.340	0.360	0.325	0.425	15,799,200	5,776,924	0.3656	0.360	0.340	0.360	0.325	0.425	15,799,200	0.3656	9.09%
2021-10-05	0	0.330	0.325	0.330	0.275	0.365	12,071,000	3,944,255	0.3268	0.330	0.325	0.330	0.275	0.365	12,071,000	0.3268	20.00%
2021-10-04	0	0.275	0.270	0.275	0.270	0.285	810,000	223,140	0.2755	0.275	0.270	0.275	0.270	0.285	810,000	0.2755	1.85%
2021-09-30	0	0.270	0.270	0.280	0.265	0.280	230,000	62,500	0.2717	0.270	0.270	0.280	0.265	0.280	230,000	0.2717	0.00%
2021-09-29	0	0.270	0.265	0.270	0.270	0.290	346,550	93,596	0.2701	0.270	0.265	0.270	0.270	0.290	346,550	0.2701	-6.90%
2021-09-28	0	0.290	0.280	0.290	0.255	0.325	2,984,000	837,390	0.2806	0.290	0.280	0.290	0.255	0.325	2,984,000	0.2806	13.73%
2021-09-27	0	0.255	0.250	0.255	0.250	0.265	970,000	250,630	0.2584	0.255	0.250	0.255	0.250	0.265	970,000	0.2584	-1.92%
2021-09-24	0	0.260	0.255	0.260	0.255	0.260	1,020,000	262,120	0.2570	0.260	0.255	0.260	0.255	0.260	1,020,000	0.2570	-3.70%
2021-09-23	0	0.270	0.260	0.270	0.260	0.275	506,000	136,280	0.2693	0.270	0.260	0.270	0.260	0.275	506,000	0.2693	3.85%
2021-09-21	0	0.260	0.255	0.260	0.250	0.270	1,445,200	368,149	0.2547	0.260	0.255	0.260	0.250	0.270	1,445,200	0.2547	-3.70%
2021-09-20	0	0.270	0.260	0.270	0.260	0.280	1,452,036	384,898	0.2651	0.270	0.260	0.270	0.260	0.280	1,452,036	0.2651	-5.26%
2021-09-17	0	0.285	0.270	0.285	0.260	0.335	4,754,000	1,377,750	0.2898	0.285	0.270	0.285	0.260	0.335	4,754,000	0.2898	-9.52%
2021-09-16	0	0.315	0.310	0.315	0.260	0.360	17,144,200	5,478,008	0.3195	0.315	0.310	0.315	0.260	0.360	17,144,200	0.3195	26.00%
2021-09-15	0	0.250	0.250	0.255	0.250	0.260	717,376	182,740	0.2547	0.250	0.250	0.255	0.250	0.260	717,376	0.2547	-1.96%
2021-09-14	0	0.255	0.250	0.260	0.250	0.275	1,848,000	476,010	0.2576	0.255	0.250	0.260	0.250	0.275	1,848,000	0.2576	2.82%
2021-09-13	0	0.248	0.248	0.250	0.247	0.250	660,470	164,907	0.2497	0.248	0.248	0.250	0.247	0.250	660,470	0.2497	-4.62%
2021-09-10	0	0.260	0.255	0.265	0.250	0.260	483,200	124,394	0.2574	0.260	0.255	0.265	0.250	0.260	483,200	0.2574	1.96%
2021-09-09	0	0.255	0.250	0.260	0.250	0.265	4,160,000	1,060,880	0.2550	0.255	0.250	0.260	0.250	0.265	4,160,000	0.2550	0.00%
2021-09-08	0	0.255	0.255	0.260	0.250	0.255	128,000	32,570	0.2545	0.255	0.255	0.260	0.250	0.255	128,000	0.2545	0.00%
2021-09-07	0	0.255	0.250	0.255	0.248	0.260	387,200	98,694	0.2549	0.255	0.250	0.255	0.248	0.260	387,200	0.2549	2.00%
2021-09-06	0	0.250	0.247	0.250	0.250	0.255	1,194,000	299,020	0.2504	0.250	0.247	0.250	0.250	0.255	1,194,000	0.2504	0.00%
2021-09-03	0	0.250	0.248	0.255	0.246	0.255	1,122,024	282,015	0.2513	0.250	0.248	0.255	0.246	0.255	1,122,024	0.2513	1.63%
2021-09-02	0	0.246	0.246	0.250	0.245	0.255	380,000	94,210	0.2479	0.246	0.246	0.250	0.245	0.255	380,000	0.2479	-0.40%
2021-09-01	0	0.247	0.247	0.249	0.247	0.255	430,000	107,084	0.2490	0.247	0.247	0.249	0.247	0.255	430,000	0.2490	-3.14%
2021-08-31	0	0.255	0.249	0.255	0.255	0.255	100,000	25,500	0.2550	0.255	0.249	0.255	0.255	0.255	100,000	0.2550	0.00%
2021-08-30	0	0.255	0.250	0.255	0.249	0.260	710,960	182,107	0.2561	0.255	0.250	0.255	0.249	0.260	710,960	0.2561	2.41%
2021-08-27	0	0.249	0.240	0.250	0.240	0.255	876,120	216,530	0.2471	0.249	0.240	0.250	0.240	0.255	876,120	0.2471	-0.40%
2021-08-26	0	0.250	0.243	0.250	-	-	0	0	-	0.250	0.243	0.250	-	-	0	-	-1.96%
2021-08-25	0	0.255	0.244	0.255	0.243	0.255	198,000	48,462	0.2448	0.255	0.244	0.255	0.243	0.255	198,000	0.2448	2.00%
2021-08-24	0	0.250	0.249	0.255	0.249	0.255	888,000	222,178	0.2502	0.250	0.249	0.255	0.249	0.255	888,000	0.2502	-1.96%
2021-08-23	0	0.255	0.250	0.255	0.250	0.255	392,250	99,511	0.2537	0.255	0.250	0.255	0.250	0.255	392,250	0.2537	0.00%
2021-08-20	0	0.255	0.249	0.255	0.245	0.270	6,002,000	1,501,566	0.2502	0.255	0.249	0.255	0.245	0.270	6,002,000	0.2502	-3.77%
2021-08-19	0	0.265	0.255	0.265	0.260	0.295	486,000	130,320	0.2681	0.265	0.255	0.265	0.260	0.295	486,000	0.2681	-7.02%
2021-08-18	0	0.285	0.270	0.285	0.270	0.290	4,762,000	1,294,230	0.2718	0.285	0.270	0.285	0.270	0.290	4,762,000	0.2718	3.64%
2021-08-17	0	0.275	0.260	0.275	0.255	0.275	8,266,480	2,190,315	0.2650	0.275	0.260	0.275	0.255	0.275	8,266,480	0.2650	1.85%
2021-08-16	0	0.270	0.260	0.275	0.250	0.270	11,154,484	2,879,676	0.2582	0.270	0.260	0.275	0.250	0.270	11,154,484	0.2582	5.88%
2021-08-13	0	0.255	0.255	0.260	0.250	0.255	190,600	48,196	0.2529	0.255	0.255	0.260	0.250	0.255	190,600	0.2529	2.00%
2021-08-12	0	0.250	0.245	0.255	0.250	0.250	50,045	12,512	0.2500	0.250	0.245	0.255	0.250	0.250	50,045	0.2500	0.00%
2021-08-11	0	0.250	0.250	0.260	0.250	0.275	330,000	85,720	0.2598	0.250	0.250	0.260	0.250	0.275	330,000	0.2598	-3.85%
2021-08-10	0	0.260	0.255	0.260	0.250	0.260	128,000	32,950	0.2574	0.260	0.255	0.260	0.250	0.260	128,000	0.2574	0.00%
2021-08-09	0	0.260	0.250	0.260	0.250	0.275	87,000	21,853	0.2512	0.260	0.250	0.260	0.250	0.275	87,000	0.2512	0.00%
2021-08-06	0	0.260	0.255	0.260	0.255	0.260	82,000	21,070	0.2570	0.260	0.255	0.260	0.255	0.260	82,000	0.2570	4.42%
2021-08-05	0	0.249	0.245	0.250	0.250	0.280	100,000	25,750	0.2575	0.249	0.245	0.250	0.250	0.280	100,000	0.2575	0.00%
2021-08-04	0	0.249	0.234	0.249	0.243	0.260	256,000	63,654	0.2486	0.249	0.234	0.249	0.243	0.260	256,000	0.2486	-0.40%
2021-08-03	0	0.250	0.250	0.260	0.250	0.250	288,000	72,000	0.2500	0.250	0.250	0.260	0.250	0.250	288,000	0.2500	0.00%
2021-08-02	0	0.250	0.250	0.260	0.250	0.260	200,000	50,820	0.2541	0.250	0.250	0.260	0.250	0.260	200,000	0.2541	-3.85%
2021-07-30	0	0.260	0.245	0.275	0.249	0.260	516,000	128,700	0.2494	0.260	0.245	0.275	0.249	0.260	516,000	0.2494	4.00%
2021-07-29	0	0.250	0.247	0.250	0.243	0.250	5,846,000	1,433,208	0.2452	0.250	0.247	0.250	0.243	0.250	5,846,000	0.2452	0.00%
2021-07-28	0	0.250	0.240	0.250	0.249	0.280	294,000	74,266	0.2526	0.250	0.240	0.250	0.249	0.280	294,000	0.2526	0.40%
2021-07-27	0	0.249	-	0.249	0.250	0.260	916,000	230,850	0.2520	0.249	-	0.249	0.250	0.260	916,000	0.2520	-4.23%
2021-07-26	0	0.260	0.260	0.270	0.255	0.255	50,000	12,750	0.2550	0.260	0.260	0.270	0.255	0.255	50,000	0.2550	-3.70%
2021-07-23	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2021-07-22	0	0.270	0.255	0.270	0.260	0.270	64,000	17,140	0.2678	0.270	0.255	0.270	0.260	0.270	64,000	0.2678	5.88%
2021-07-21	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	0.00%
2021-07-20	0	0.255	0.255	0.265	0.255	0.265	421,500	109,048	0.2587	0.255	0.255	0.265	0.255	0.265	421,500	0.2587	-3.77%
2021-07-19	0	0.265	0.265	0.280	0.260	0.275	300,000	79,980	0.2666	0.265	0.265	0.280	0.260	0.275	300,000	0.2666	-3.64%
2021-07-16	0	0.275	0.270	0.285	-	-	0	0	-	0.275	0.270	0.285	-	-	0	-	0.00%
2021-07-15	0	0.275	0.275	0.280	0.275	0.290	426,000	118,980	0.2793	0.275	0.275	0.280	0.275	0.290	426,000	0.2793	0.00%
2021-07-14	0	0.275	0.275	0.285	0.275	0.275	5,258,000	1,445,950	0.2750	0.275	0.275	0.285	0.275	0.275	5,258,000	0.2750	0.00%
2021-07-13	0	0.275	0.260	0.285	0.275	0.280	564,000	155,610	0.2759	0.275	0.260	0.285	0.275	0.280	564,000	0.2759	1.85%
2021-07-12	0	0.270	0.265	0.285	0.270	0.270	216,000	58,320	0.2700	0.270	0.265	0.285	0.270	0.270	216,000	0.2700	-1.82%
2021-07-09	0	0.275	0.270	0.275	0.260	0.275	17,155,000	4,546,345	0.2650	0.275	0.270	0.275	0.260	0.275	17,155,000	0.2650	1.85%
2021-07-08	0	0.270	0.260	0.270	0.250	0.275	15,425,000	4,122,720	0.2673	0.270	0.260	0.270	0.250	0.275	15,425,000	0.2673	5.88%
2021-07-07	0	0.255	0.255	0.260	0.255	0.265	48,950	12,902	0.2636	0.255	0.255	0.260	0.255	0.265	48,950	0.2636	-3.77%
2021-07-06	0	0.265	0.260	0.270	-	-	0	0	-	0.265	0.260	0.270	-	-	0	-	0.00%
2021-07-05	0	0.265	0.265	0.275	0.265	0.265	120,000	31,800	0.2650	0.265	0.265	0.275	0.265	0.265	120,000	0.2650	0.00%
2021-07-02	0	0.265	0.260	0.265	0.265	0.270	125,050	33,692	0.2694	0.265	0.260	0.265	0.265	0.270	125,050	0.2694	1.92%
2021-06-30	0	0.260	0.260	0.265	0.260	0.260	356,240	92,617	0.2600	0.260	0.260	0.265	0.260	0.260	356,240	0.2600	0.00%
2021-06-29	0	0.260	0.260	0.265	0.255	0.260	420,000	109,060	0.2597	0.260	0.260	0.265	0.255	0.260	420,000	0.2597	-3.70%
2021-06-28	0	0.270	0.260	0.275	0.265	0.280	208,000	55,940	0.2689	0.270	0.260	0.275	0.265	0.280	208,000	0.2689	3.85%
2021-06-25	0	0.260	0.255	0.265	0.255	0.260	174,000	44,600	0.2563	0.260	0.255	0.265	0.255	0.260	174,000	0.2563	0.00%
2021-06-24	0	0.260	0.260	0.270	0.250	0.270	2,890,000	756,240	0.2617	0.260	0.260	0.270	0.250	0.270	2,890,000	0.2617	-7.14%
2021-06-23	0	0.280	0.270	0.280	0.275	0.295	1,281,500	353,877	0.2761	0.280	0.270	0.280	0.275	0.295	1,281,500	0.2761	-1.75%
2021-06-22	0	0.285	0.275	0.285	0.275	0.295	2,510,500	694,520	0.2766	0.285	0.275	0.285	0.275	0.295	2,510,500	0.2766	3.64%
2021-06-21	0	0.275	0.275	0.285	0.275	0.285	518,500	145,080	0.2798	0.275	0.275	0.285	0.275	0.285	518,500	0.2798	-1.79%
2021-06-18	0	0.280	0.280	0.290	0.270	0.315	7,576,500	2,343,190	0.3093	0.280	0.280	0.290	0.270	0.315	7,576,500	0.3093	1.82%
2021-06-17	0	0.275	0.265	0.275	0.270	0.320	22,613,025	6,030,834	0.2667	0.275	0.265	0.275	0.270	0.320	22,613,025	0.2667	1.85%
2021-06-16	0	0.270	0.255	0.270	0.255	0.270	100,000	26,180	0.2618	0.270	0.255	0.270	0.255	0.270	100,000	0.2618	5.88%
2021-06-15	0	0.255	0.255	0.265	0.255	0.255	30,000	7,650	0.2550	0.255	0.255	0.265	0.255	0.255	30,000	0.2550	-5.56%
2021-06-11	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	0.00%
2021-06-10	0	0.270	0.270	0.280	0.270	0.270	88,000	23,760	0.2700	0.270	0.270	0.280	0.270	0.270	88,000	0.2700	-1.82%
2021-06-09	0	0.275	0.275	0.280	0.275	0.275	152,500	41,950	0.2751	0.275	0.275	0.280	0.275	0.275	152,500	0.2751	1.85%
2021-06-08	0	0.270	0.270	0.285	0.270	0.280	96,800	26,710	0.2759	0.270	0.270	0.285	0.270	0.280	96,800	0.2759	-3.57%
2021-06-07	0	0.280	0.280	0.285	0.280	0.290	130,000	36,730	0.2825	0.280	0.280	0.285	0.280	0.290	130,000	0.2825	-3.45%
2021-06-04	0	0.290	0.280	0.290	0.285	0.300	436,000	127,250	0.2919	0.290	0.280	0.290	0.285	0.300	436,000	0.2919	-1.69%
2021-06-03	0	0.295	0.290	0.295	0.275	0.295	642,500	183,995	0.2864	0.295	0.290	0.295	0.275	0.295	642,500	0.2864	5.36%
2021-06-02	0	0.280	0.280	0.285	0.275	0.295	454,000	127,810	0.2815	0.280	0.280	0.285	0.275	0.295	454,000	0.2815	1.82%
2021-06-01	0	0.275	0.270	0.275	0.265	0.280	70,000	19,160	0.2737	0.275	0.270	0.275	0.265	0.280	70,000	0.2737	1.85%
2021-05-31	0	0.270	0.270	0.280	0.265	0.285	425,460	118,075	0.2775	0.270	0.270	0.280	0.265	0.285	425,460	0.2775	-1.82%
2021-05-28	0	0.275	0.260	0.280	0.260	0.275	198,000	53,150	0.2684	0.275	0.260	0.280	0.260	0.275	198,000	0.2684	1.85%
2021-05-27	0	0.270	0.270	0.285	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	0.00%
2021-05-26	0	0.270	0.270	0.295	0.270	0.280	76,000	21,100	0.2776	0.270	0.270	0.295	0.270	0.280	76,000	0.2776	-1.82%
2021-05-25	0	0.275	0.270	0.280	0.275	0.295	658,000	183,190	0.2784	0.275	0.270	0.280	0.275	0.295	658,000	0.2784	-1.79%
2021-05-24	0	0.280	0.265	0.280	0.280	0.280	50,360	14,090	0.2798	0.280	0.265	0.280	0.280	0.280	50,360	0.2798	0.00%
2021-05-21	0	0.280	0.275	0.290	0.255	0.280	344,000	94,870	0.2758	0.280	0.275	0.290	0.255	0.280	344,000	0.2758	3.70%
2021-05-20	0	0.270	0.270	0.280	0.270	0.285	14,060	3,885	0.2763	0.270	0.270	0.280	0.270	0.285	14,060	0.2763	-5.26%
2021-05-18	0	0.285	0.270	0.285	0.280	0.285	120,000	33,900	0.2825	0.285	0.270	0.285	0.280	0.285	120,000	0.2825	1.79%
2021-05-17	0	0.280	0.280	0.290	0.280	0.280	180,300	50,478	0.2800	0.280	0.280	0.290	0.280	0.280	180,300	0.2800	0.00%
2021-05-14	0	0.280	0.280	0.285	0.265	0.285	148,000	41,110	0.2778	0.280	0.280	0.285	0.265	0.285	148,000	0.2778	5.66%
2021-05-13	0	0.265	0.265	0.280	0.265	0.265	2,000	530	0.2650	0.265	0.265	0.280	0.265	0.265	2,000	0.2650	0.00%
2021-05-12	0	0.265	0.265	0.275	0.265	0.275	156,000	42,140	0.2701	0.265	0.265	0.275	0.265	0.275	156,000	0.2701	-3.64%
2021-05-11	0	0.275	0.275	0.280	0.275	0.280	148,000	40,890	0.2763	0.275	0.275	0.280	0.275	0.280	148,000	0.2763	-1.79%
2021-05-10	0	0.280	0.275	0.285	0.275	0.285	966,000	270,360	0.2799	0.280	0.275	0.285	0.275	0.285	966,000	0.2799	-1.75%
2021-05-07	0	0.285	0.275	0.285	0.275	0.295	117,012	33,168	0.2835	0.285	0.275	0.285	0.275	0.295	117,012	0.2835	0.00%
2021-05-06	0	0.285	0.280	0.285	0.275	0.285	182,000	51,310	0.2819	0.285	0.280	0.285	0.275	0.285	182,000	0.2819	0.00%
2021-05-05	0	0.285	0.280	0.285	0.275	0.335	664,120	196,761	0.2963	0.285	0.280	0.285	0.275	0.335	664,120	0.2963	0.00%
2021-05-04	0	0.285	0.295	0.300	0.285	0.285	96,120	27,390	0.2850	0.285	0.295	0.300	0.285	0.285	96,120	0.2850	1.79%
2021-05-03	0	0.280	0.275	0.285	0.270	0.280	204,000	56,710	0.2780	0.280	0.275	0.285	0.270	0.280	204,000	0.2780	0.00%
2021-04-30	0	0.280	0.270	0.310	0.270	0.280	608,000	167,690	0.2758	0.280	0.270	0.310	0.270	0.280	608,000	0.2758	-1.75%
2021-04-29	0	0.285	0.285	0.300	0.280	0.320	2,459,850	713,120	0.2899	0.285	0.285	0.300	0.280	0.320	2,459,850	0.2899	-3.39%
2021-04-28	0	0.295	0.275	0.295	0.270	0.300	975,140	278,936	0.2860	0.295	0.275	0.295	0.270	0.300	975,140	0.2860	5.36%
2021-04-27	0	0.280	0.270	0.280	0.270	0.285	570,000	158,610	0.2783	0.280	0.270	0.280	0.270	0.285	570,000	0.2783	-6.67%
2021-04-26	0	0.300	0.285	0.300	0.280	0.310	344,000	97,090	0.2822	0.300	0.285	0.300	0.280	0.310	344,000	0.2822	3.45%
2021-04-23	0	0.290	0.280	0.290	0.265	0.300	212,000	61,700	0.2910	0.290	0.280	0.290	0.265	0.300	212,000	0.2910	-3.33%
2021-04-22	0	0.300	0.275	0.300	0.310	0.310	4,000	1,240	0.3100	0.300	0.275	0.300	0.310	0.310	4,000	0.3100	5.26%
2021-04-21	0	0.285	0.280	0.290	0.275	0.290	168,000	47,210	0.2810	0.285	0.280	0.290	0.275	0.290	168,000	0.2810	-1.72%
2021-04-20	0	0.290	0.270	0.310	-	-	0	0	-	0.290	0.270	0.310	-	-	0	-	0.00%
2021-04-19	0	0.290	0.290	0.295	0.280	0.295	282,600	80,650	0.2854	0.290	0.290	0.295	0.280	0.295	282,600	0.2854	-3.33%
2021-04-16	0	0.300	0.290	0.315	0.290	0.300	309,000	90,095	0.2916	0.300	0.290	0.315	0.290	0.300	309,000	0.2916	3.45%
2021-04-15	0	0.290	0.290	0.300	0.270	0.290	566,000	159,180	0.2812	0.290	0.290	0.300	0.270	0.290	566,000	0.2812	-6.45%
2021-04-14	0	0.310	0.290	0.315	-	-	0	0	-	0.310	0.290	0.315	-	-	0	-	-1.59%
2021-04-13	0	0.315	0.300	0.315	0.285	0.315	36,800	10,656	0.2896	0.315	0.300	0.315	0.285	0.315	36,800	0.2896	3.28%
2021-04-12	0	0.305	0.300	0.310	0.280	0.305	332,000	96,550	0.2908	0.305	0.300	0.310	0.280	0.305	332,000	0.2908	0.00%
2021-04-09	0	0.305	0.300	0.330	0.300	0.345	242,000	76,590	0.3165	0.305	0.300	0.330	0.300	0.345	242,000	0.3165	-1.61%
2021-04-08	0	0.310	0.300	0.310	0.300	0.310	202,000	60,930	0.3016	0.310	0.300	0.310	0.300	0.310	202,000	0.3016	0.00%
2021-04-07	0	0.310	0.310	0.320	0.300	0.320	182,000	55,710	0.3061	0.310	0.310	0.320	0.300	0.320	182,000	0.3061	3.33%
2021-04-01	0	0.300	0.300	0.320	0.300	0.320	90,000	27,980	0.3109	0.300	0.300	0.320	0.300	0.320	90,000	0.3109	-6.25%
2021-03-31	0	0.320	0.310	0.350	0.320	0.320	4,300	1,370	0.3186	0.320	0.310	0.350	0.320	0.320	4,300	0.3186	0.00%
2021-03-30	0	0.320	0.320	0.330	0.310	0.330	417,500	135,550	0.3247	0.320	0.320	0.330	0.310	0.330	417,500	0.3247	3.23%
2021-03-29	0	0.310	0.310	0.325	0.310	0.310	24,000	7,440	0.3100	0.310	0.310	0.325	0.310	0.310	24,000	0.3100	0.00%
2021-03-26	0	0.310	0.300	0.310	0.305	0.320	94,200	29,510	0.3133	0.310	0.300	0.310	0.305	0.320	94,200	0.3133	-3.12%
2021-03-25	0	0.320	0.310	0.320	0.310	0.320	312,400	98,628	0.3157	0.320	0.310	0.320	0.310	0.320	312,400	0.3157	1.59%
2021-03-24	0	0.315	0.310	0.350	0.310	0.315	314,000	98,290	0.3130	0.315	0.310	0.350	0.310	0.315	314,000	0.3130	-1.56%
2021-03-23	0	0.320	0.315	0.330	0.320	0.340	154,000	50,790	0.3298	0.320	0.315	0.330	0.320	0.340	154,000	0.3298	-3.03%
2021-03-22	0	0.330	0.315	0.330	0.315	0.360	522,900	168,850	0.3229	0.330	0.315	0.330	0.315	0.360	522,900	0.3229	-2.94%
2021-03-19	0	0.340	0.315	0.340	0.320	0.340	484,000	158,060	0.3266	0.340	0.315	0.340	0.320	0.340	484,000	0.3266	0.00%
2021-03-18	0	0.340	0.330	0.340	0.340	0.360	402,000	140,690	0.3500	0.340	0.330	0.340	0.340	0.360	402,000	0.3500	-5.56%
2021-03-17	0	0.360	0.360	0.370	0.355	0.370	124,000	44,650	0.3601	0.360	0.360	0.370	0.355	0.370	124,000	0.3601	0.00%
2021-03-16	0	0.360	0.360	0.370	0.350	0.390	764,000	283,000	0.3704	0.360	0.360	0.370	0.350	0.390	764,000	0.3704	2.86%
2021-03-15	0	0.350	0.350	0.360	0.335	0.385	1,222,000	442,890	0.3624	0.350	0.350	0.360	0.335	0.385	1,222,000	0.3624	0.00%
2021-03-12	0	0.350	0.350	0.360	0.330	0.360	988,000	338,200	0.3423	0.350	0.350	0.360	0.330	0.360	988,000	0.3423	7.69%
2021-03-11	0	0.325	0.320	0.325	0.320	0.345	884,358	287,857	0.3255	0.325	0.320	0.325	0.320	0.345	884,358	0.3255	-4.41%
2021-03-10	0	0.340	0.330	0.340	0.325	0.365	1,034,000	347,480	0.3361	0.340	0.330	0.340	0.325	0.365	1,034,000	0.3361	-6.85%
2021-03-09	0	0.365	0.355	0.365	0.340	0.380	2,127,196	764,247	0.3593	0.365	0.355	0.365	0.340	0.380	2,127,196	0.3593	4.29%
2021-03-08	0	0.350	0.350	0.360	0.330	0.450	6,253,600	2,429,802	0.3885	0.350	0.350	0.360	0.330	0.450	6,253,600	0.3885	-7.89%
2021-03-05	0	0.380	0.370	0.380	0.300	0.495	34,953,365	14,986,965	0.4288	0.380	0.370	0.380	0.300	0.495	34,953,365	0.4288	28.81%
2021-03-04	0	0.295	0.295	0.300	0.290	0.300	212,000	62,680	0.2957	0.295	0.295	0.300	0.290	0.300	212,000	0.2957	-1.67%
2021-03-03	0	0.300	0.290	0.300	0.290	0.300	1,292,000	375,850	0.2909	0.300	0.290	0.300	0.290	0.300	1,292,000	0.2909	7.14%
2021-03-02	0	0.280	0.280	0.290	0.280	0.305	848,000	246,770	0.2910	0.280	0.280	0.290	0.280	0.305	848,000	0.2910	-1.75%
2021-03-01	0	0.285	0.285	0.295	0.280	0.285	210,000	58,850	0.2802	0.285	0.285	0.295	0.280	0.285	210,000	0.2802	0.00%
2021-02-26	0	0.285	0.285	0.295	0.285	0.310	553,000	161,825	0.2926	0.285	0.285	0.295	0.285	0.310	553,000	0.2926	-1.72%
2021-02-25	0	0.290	0.290	0.300	0.290	0.310	226,000	65,730	0.2908	0.290	0.290	0.300	0.290	0.310	226,000	0.2908	0.00%
2021-02-24	0	0.290	0.290	0.300	0.290	0.310	1,056,000	313,030	0.2964	0.290	0.290	0.300	0.290	0.310	1,056,000	0.2964	-3.33%
2021-02-23	0	0.300	0.300	0.305	0.280	0.315	1,215,300	358,388	0.2949	0.300	0.300	0.305	0.280	0.315	1,215,300	0.2949	5.26%
2021-02-22	0	0.285	0.285	0.290	0.280	0.310	684,600	196,952	0.2877	0.285	0.285	0.290	0.280	0.310	684,600	0.2877	1.79%
2021-02-19	0	0.280	0.275	0.280	0.270	0.285	303,000	83,120	0.2743	0.280	0.275	0.280	0.270	0.285	303,000	0.2743	-3.45%
2021-02-18	0	0.290	0.280	0.300	0.280	0.300	212,900	62,336	0.2928	0.290	0.280	0.300	0.280	0.300	212,900	0.2928	-3.33%
2021-02-17	0	0.300	0.300	0.305	0.290	0.320	1,621,260	495,322	0.3055	0.300	0.300	0.305	0.290	0.320	1,621,260	0.3055	-6.25%
2021-02-16	0	0.320	0.315	0.320	0.255	0.330	3,486,736	985,465	0.2826	0.320	0.315	0.320	0.255	0.330	3,486,736	0.2826	25.49%
2021-02-11	0	0.255	0.250	0.260	0.248	0.255	372,000	93,878	0.2524	0.255	0.250	0.260	0.248	0.255	372,000	0.2524	0.00%
2021-02-10	0	0.255	0.255	0.270	0.250	0.265	962,000	246,000	0.2557	0.255	0.255	0.270	0.250	0.265	962,000	0.2557	2.00%
2021-02-09	0	0.250	0.250	0.255	0.245	0.285	378,750	95,597	0.2524	0.250	0.250	0.255	0.245	0.285	378,750	0.2524	0.00%
2021-02-08	0	0.250	0.240	0.250	0.245	0.255	474,000	118,970	0.2510	0.250	0.240	0.250	0.245	0.255	474,000	0.2510	0.00%
2021-02-05	0	0.250	0.250	0.260	0.250	0.250	127,200	31,788	0.2499	0.250	0.250	0.260	0.250	0.250	127,200	0.2499	-1.96%
2021-02-04	0	0.255	0.248	0.255	0.243	0.255	746,500	185,011	0.2478	0.255	0.248	0.255	0.243	0.255	746,500	0.2478	2.41%
2021-02-03	0	0.249	0.244	0.250	0.239	0.255	248,000	61,126	0.2465	0.249	0.244	0.250	0.239	0.255	248,000	0.2465	-2.35%
2021-02-02	0	0.255	0.248	0.260	0.247	0.255	1,370,939	346,077	0.2524	0.255	0.248	0.260	0.247	0.255	1,370,939	0.2524	3.66%
2021-02-01	0	0.246	0.246	0.260	0.235	0.245	634,000	150,832	0.2379	0.246	0.246	0.260	0.235	0.245	634,000	0.2379	0.00%
2021-01-29	0	0.246	0.243	0.247	0.241	0.247	339,000	82,435	0.2432	0.246	0.243	0.247	0.241	0.247	339,000	0.2432	0.41%
2021-01-28	0	0.245	0.242	0.245	0.241	0.246	1,197,000	291,127	0.2432	0.245	0.242	0.245	0.241	0.246	1,197,000	0.2432	-2.00%
2021-01-27	0	0.250	0.247	0.250	0.242	0.260	980,000	246,954	0.2520	0.250	0.247	0.250	0.242	0.260	980,000	0.2520	1.21%
2021-01-26	0	0.247	0.243	0.255	0.240	0.255	938,500	228,491	0.2435	0.247	0.243	0.255	0.240	0.255	938,500	0.2435	-0.40%
2021-01-25	0	0.248	0.235	0.248	0.230	0.248	1,378,000	330,886	0.2401	0.248	0.235	0.248	0.230	0.248	1,378,000	0.2401	-0.80%
2021-01-22	0	0.250	0.250	0.255	0.248	0.260	606,000	153,140	0.2527	0.250	0.250	0.255	0.248	0.260	606,000	0.2527	0.00%
2021-01-21	0	0.250	0.250	0.255	0.250	0.255	1,094,020	276,824	0.2530	0.250	0.250	0.255	0.250	0.255	1,094,020	0.2530	0.00%
2021-01-20	0	0.250	0.250	0.255	0.245	0.255	474,000	117,720	0.2484	0.250	0.250	0.255	0.245	0.255	474,000	0.2484	-1.96%
2021-01-19	0	0.255	0.248	0.255	0.245	0.255	946,325	234,786	0.2481	0.255	0.248	0.255	0.245	0.255	946,325	0.2481	0.00%
2021-01-18	0	0.255	0.250	0.255	0.250	0.255	767,450	192,842	0.2513	0.255	0.250	0.255	0.250	0.255	767,450	0.2513	0.00%
2021-01-15	0	0.255	0.249	0.255	0.249	0.255	1,624,900	406,669	0.2503	0.255	0.249	0.255	0.249	0.255	1,624,900	0.2503	-1.92%
2021-01-14	0	0.260	0.255	0.260	0.250	0.265	474,024	121,985	0.2573	0.260	0.255	0.260	0.250	0.265	474,024	0.2573	-1.89%
2021-01-13	0	0.265	0.265	0.270	0.260	0.270	246,000	65,140	0.2648	0.265	0.265	0.270	0.260	0.270	246,000	0.2648	-1.85%
2021-01-12	0	0.270	0.265	0.270	0.265	0.275	984,060	264,965	0.2693	0.270	0.265	0.270	0.265	0.275	984,060	0.2693	-1.82%
2021-01-11	0	0.275	0.275	0.280	0.275	0.290	400,000	111,540	0.2789	0.275	0.275	0.280	0.275	0.290	400,000	0.2789	-3.51%
2021-01-08	0	0.285	0.280	0.285	0.275	0.295	830,720	236,897	0.2852	0.285	0.280	0.285	0.275	0.295	830,720	0.2852	1.79%
2021-01-07	0	0.280	0.275	0.280	0.265	0.285	444,000	123,720	0.2786	0.280	0.275	0.280	0.265	0.285	444,000	0.2786	0.00%
2021-01-06	0	0.280	0.270	0.280	0.270	0.280	284,000	76,880	0.2707	0.280	0.270	0.280	0.270	0.280	284,000	0.2707	-1.75%
2021-01-05	0	0.285	0.270	0.285	0.270	0.290	708,837	199,827	0.2819	0.285	0.270	0.285	0.270	0.290	708,837	0.2819	0.00%
2021-01-04	0	0.285	0.285	0.290	0.265	0.290	669,000	185,530	0.2773	0.285	0.285	0.290	0.265	0.290	669,000	0.2773	1.79%
2020-12-31	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	-1.75%
2020-12-30	0	0.285	0.265	0.285	0.255	0.285	1,042,950	278,215	0.2668	0.285	0.265	0.285	0.255	0.285	1,042,950	0.2668	0.00%
2020-12-29	0	0.285	0.285	0.290	0.275	0.310	719,502	203,218	0.2824	0.285	0.285	0.290	0.275	0.310	719,502	0.2824	1.79%
2020-12-28	0	0.280	0.280	0.290	0.270	0.300	624,000	172,720	0.2768	0.280	0.280	0.290	0.270	0.300	624,000	0.2768	-8.20%
2020-12-24	0	0.305	0.285	0.310	0.285	0.315	460,000	133,480	0.2902	0.305	0.285	0.310	0.285	0.315	460,000	0.2902	5.17%
2020-12-23	0	0.290	0.290	0.300	0.285	0.310	289,600	86,070	0.2972	0.290	0.290	0.300	0.285	0.310	289,600	0.2972	-6.45%
2020-12-22	0	0.310	0.305	0.315	0.300	0.335	1,047,900	325,413	0.3105	0.310	0.305	0.315	0.300	0.335	1,047,900	0.3105	-1.59%
2020-12-21	0	0.315	0.310	0.320	0.310	0.340	2,052,860	657,948	0.3205	0.315	0.310	0.320	0.310	0.340	2,052,860	0.3205	1.61%
2020-12-18	0	0.310	0.305	0.315	0.260	0.400	11,311,875	3,625,586	0.3205	0.310	0.305	0.315	0.260	0.400	11,311,875	0.3205	19.23%
2020-12-17	0	0.260	0.250	0.260	0.245	0.260	1,834,793	466,462	0.2542	0.260	0.250	0.260	0.245	0.260	1,834,793	0.2542	-5.45%
2020-12-16	0	0.275	0.265	0.280	0.255	0.275	574,000	152,380	0.2655	0.275	0.265	0.280	0.255	0.275	574,000	0.2655	0.00%
2020-12-15	0	0.275	0.265	0.275	0.250	0.300	3,915,357	1,037,059	0.2649	0.275	0.265	0.275	0.250	0.300	3,915,357	0.2649	-8.33%
2020-12-14	0	0.300	0.300	0.310	0.260	0.335	2,471,500	756,960	0.3063	0.300	0.300	0.310	0.260	0.335	2,471,500	0.3063	-7.69%
2020-12-11	0	0.325	0.325	0.330	0.300	0.350	4,048,498	1,308,370	0.3232	0.325	0.325	0.330	0.300	0.350	4,048,498	0.3232	-8.45%
2020-12-10	0	0.355	0.355	0.375	0.340	0.390	2,274,000	814,180	0.3580	0.355	0.355	0.375	0.340	0.390	2,274,000	0.3580	-1.39%
2020-12-09	0	0.360	0.360	0.370	0.325	0.460	7,658,000	2,950,910	0.3853	0.360	0.360	0.370	0.325	0.460	7,658,000	0.3853	-20.00%
2020-12-08	0	0.450	0.445	0.450	0.285	0.520	15,671,808	6,862,788	0.4379	0.450	0.445	0.450	0.285	0.520	15,671,808	0.4379	50.00%
2020-12-07	0	0.300	0.290	0.300	0.255	0.310	2,643,500	761,733	0.2882	0.300	0.290	0.300	0.255	0.310	2,643,500	0.2882	21.46%
2020-12-04	0	0.247	0.247	0.250	0.240	0.250	104,450	25,684	0.2459	0.247	0.247	0.250	0.240	0.250	104,450	0.2459	-1.20%
2020-12-03	0	0.250	0.235	0.250	0.220	0.265	1,352,800	338,661	0.2503	0.250	0.235	0.250	0.220	0.265	1,352,800	0.2503	15.74%
2020-12-02	0	0.216	0.215	-	0.200	0.216	472,000	98,388	0.2084	0.216	0.215	-	0.200	0.216	472,000	0.2084	3.85%
2020-12-01	0	0.208	0.203	0.208	0.199	0.208	899,910	182,299	0.2026	0.208	0.203	0.208	0.199	0.208	899,910	0.2026	-1.42%
2020-11-30	0	0.211	0.206	0.211	0.212	0.219	302,060	65,237	0.2160	0.211	0.206	0.211	0.212	0.219	302,060	0.2160	-4.52%
2020-11-27	0	0.221	0.221	0.230	0.211	0.230	583,300	128,780	0.2208	0.221	0.221	0.230	0.211	0.230	583,300	0.2208	4.25%
2020-11-26	0	0.212	0.212	0.230	0.211	0.242	353,900	84,154	0.2378	0.212	0.212	0.230	0.211	0.242	353,900	0.2378	-10.17%
2020-11-25	0	0.236	0.220	0.236	0.226	0.240	297,360	70,604	0.2374	0.236	0.220	0.236	0.226	0.240	297,360	0.2374	4.42%
2020-11-24	0	0.226	0.230	0.238	0.220	0.250	540,690	125,157	0.2315	0.226	0.230	0.238	0.220	0.250	540,690	0.2315	-9.60%
2020-11-23	0	0.250	0.250	0.260	0.240	0.300	2,801,280	728,572	0.2601	0.250	0.250	0.260	0.240	0.300	2,801,280	0.2601	4.17%
2020-11-20	0	0.240	0.231	0.240	0.201	0.246	2,006,450	464,927	0.2317	0.240	0.231	0.240	0.201	0.246	2,006,450	0.2317	13.21%
2020-11-19	0	0.212	0.212	0.214	0.209	0.214	780,210	164,995	0.2115	0.212	0.212	0.214	0.209	0.214	780,210	0.2115	2.42%
2020-11-18	0	0.207	0.207	0.217	0.205	0.216	274,750	57,254	0.2084	0.207	0.207	0.217	0.205	0.216	274,750	0.2084	-4.17%
2020-11-17	0	0.216	0.212	0.216	0.201	0.216	688,750	145,328	0.2110	0.216	0.212	0.216	0.201	0.216	688,750	0.2110	1.41%
2020-11-16	0	0.213	0.201	0.214	0.200	0.225	605,250	126,481	0.2090	0.213	0.201	0.214	0.200	0.225	605,250	0.2090	1.43%
2020-11-13	0	0.210	0.204	0.210	0.194	0.222	728,000	151,062	0.2075	0.210	0.204	0.210	0.194	0.222	728,000	0.2075	-5.41%
2020-11-12	0	0.222	0.208	0.222	0.207	0.330	5,817,750	1,468,347	0.2524	0.222	0.208	0.222	0.207	0.330	5,817,750	0.2524	7.25%
2020-11-11	0	0.207	0.207	0.211	0.207	0.211	38,100	7,867	0.2065	0.207	0.207	0.211	0.207	0.211	38,100	0.2065	0.49%
2020-11-10	0	0.206	0.206	0.207	0.200	0.208	286,500	58,497	0.2042	0.206	0.206	0.207	0.200	0.208	286,500	0.2042	3.00%
2020-11-09	0	0.200	0.198	0.204	0.195	0.207	455,920	91,914	0.2016	0.200	0.198	0.204	0.195	0.207	455,920	0.2016	1.01%
2020-11-06	0	0.198	0.198	0.203	0.187	0.207	452,000	87,584	0.1938	0.198	0.198	0.203	0.187	0.207	452,000	0.1938	11.24%
2020-11-05	0	0.178	0.178	0.187	0.178	0.194	470,000	85,672	0.1823	0.178	0.178	0.187	0.178	0.194	470,000	0.1823	-8.25%
2020-11-04	0	0.194	0.185	0.199	-	-	49	8	0.1633	0.194	0.185	0.199	-	-	49	0.1633	0.00%
2020-11-03	0	0.194	0.194	0.200	0.194	0.200	227,320	44,870	0.1974	0.194	0.194	0.200	0.194	0.200	227,320	0.1974	-3.00%
2020-11-02	0	0.200	0.194	0.200	0.193	0.200	101,200	19,899	0.1966	0.200	0.194	0.200	0.193	0.200	101,200	0.1966	-1.79%
2020-10-30	0	0.205	0.200	0.205	0.194	0.205	1,056,250	214,207	0.2028	0.204	0.199	0.204	0.193	0.204	1,063,323	0.2015	5.67%
2020-10-29	0	0.194	0.191	0.199	0.194	0.200	586,000	116,994	0.1996	0.193	0.190	0.198	0.193	0.199	589,924	0.1983	-2.02%
2020-10-28	0	0.198	0.192	0.198	0.186	0.199	314,800	60,828	0.1932	0.197	0.191	0.197	0.185	0.198	316,908	0.1919	1.54%
2020-10-27	0	0.195	0.195	0.207	0.195	0.207	328,850	66,305	0.2016	0.194	0.194	0.206	0.194	0.206	331,052	0.2003	0.00%
2020-10-23	0	0.195	0.188	0.197	0.185	0.195	638,000	119,430	0.1872	0.194	0.187	0.196	0.184	0.194	642,272	0.1859	7.14%
2020-10-22	0	0.182	0.176	0.184	0.169	0.182	364,000	64,468	0.1771	0.181	0.175	0.183	0.168	0.181	366,438	0.1759	7.69%
2020-10-21	0	0.169	0.169	0.176	0.160	0.169	693,300	113,363	0.1635	0.168	0.168	0.175	0.159	0.168	697,943	0.1624	5.63%
2020-10-20	0	0.160	0.160	0.163	0.150	0.179	1,345,750	223,461	0.1660	0.159	0.159	0.162	0.149	0.178	1,354,762	0.1649	1.27%
2020-10-19	0	0.158	0.157	0.161	0.158	0.158	122,000	19,276	0.1580	0.157	0.156	0.160	0.157	0.157	122,817	0.1569	0.00%
2020-10-16	0	0.158	-	0.175	-	-	0	0	-	0.157	-	0.174	-	-	0	-	0.00%
2020-10-15	0	0.158	-	0.165	-	-	0	0	-	0.157	-	0.164	-	-	0	-	0.00%
2020-10-14	0	0.158	0.145	0.160	0.141	0.160	258,020	37,228	0.1443	0.157	0.144	0.159	0.140	0.159	259,748	0.1433	-1.25%
2020-10-12	0	0.160	0.144	0.161	0.160	0.169	59,000	9,856	0.1671	0.159	0.143	0.160	0.159	0.168	59,395	0.1659	-1.84%
2020-10-09	0	0.163	0.163	0.170	0.160	0.163	74,500	11,979	0.1608	0.162	0.162	0.169	0.159	0.162	74,999	0.1597	1.88%
2020-10-08	0	0.160	0.140	0.161	0.159	0.160	108,000	17,222	0.1595	0.159	0.139	0.160	0.158	0.159	108,723	0.1584	0.00%
2020-10-07	0	0.160	0.120	0.168	0.160	0.171	110,500	18,445	0.1669	0.159	0.119	0.167	0.159	0.170	111,240	0.1658	-5.88%
2020-10-06	0	0.170	0.120	0.170	-	-	0	0	-	0.169	0.119	0.169	-	-	0	-	-3.95%
2020-10-05	0	0.177	0.155	0.177	0.150	0.177	234,000	36,138	0.1544	0.176	0.154	0.176	0.149	0.176	235,567	0.1534	1.14%
2020-09-30	0	0.175	0.160	0.175	0.178	0.178	10,000	1,780	0.1780	0.174	0.159	0.174	0.177	0.177	10,067	0.1768	9.38%
2020-09-29	0	0.160	0.131	0.171	0.160	0.175	436,750	71,361	0.1634	0.159	0.130	0.170	0.159	0.174	439,675	0.1623	-9.09%
2020-09-28	0	0.176	0.100	0.188	0.175	0.190	33,000	6,024	0.1825	0.175	0.099	0.187	0.174	0.189	33,221	0.1813	-7.37%
2020-09-25	0	0.190	0.178	0.190	-	-	0	0	-	0.189	0.177	0.189	-	-	0	-	-0.52%
2020-09-24	0	0.191	0.179	0.191	0.190	0.191	146,000	27,876	0.1909	0.190	0.178	0.190	0.189	0.190	146,978	0.1897	-1.55%
2020-09-23	0	0.194	0.178	0.198	-	-	0	0	-	0.193	0.177	0.197	-	-	0	-	0.00%
2020-09-22	0	0.194	0.180	0.194	0.180	0.195	165,000	31,020	0.1880	0.193	0.179	0.193	0.179	0.194	166,105	0.1867	2.11%
2020-09-21	0	0.190	0.181	0.198	0.190	0.191	726,000	138,096	0.1902	0.189	0.180	0.197	0.189	0.190	730,862	0.1889	0.00%
2020-09-18	0	0.190	0.190	0.199	0.185	0.191	101,240	18,954	0.1872	0.189	0.189	0.198	0.184	0.190	101,918	0.1860	3.26%
2020-09-17	0	0.184	0.184	0.194	0.184	0.188	254,360	47,355	0.1862	0.183	0.183	0.193	0.183	0.187	256,063	0.1849	-0.54%
2020-09-16	0	0.185	0.185	0.203	0.180	0.229	2,156,000	396,998	0.1841	0.184	0.184	0.202	0.179	0.227	2,170,438	0.1829	-19.21%
2020-09-15	0	0.229	0.201	0.229	0.229	0.230	12,000	2,754	0.2295	0.227	0.200	0.227	0.227	0.228	12,080	0.2280	-0.43%
2020-09-14	0	0.230	0.220	0.230	0.215	0.230	235,500	51,547	0.2189	0.228	0.219	0.228	0.214	0.228	237,077	0.2174	-3.77%
2020-09-11	0	0.239	0.216	0.239	0.219	0.240	76,000	17,098	0.2250	0.237	0.215	0.237	0.218	0.238	76,509	0.2235	3.91%
2020-09-10	0	0.230	0.230	0.240	0.220	0.240	64,000	14,256	0.2228	0.228	0.228	0.238	0.219	0.238	64,429	0.2213	-3.36%
2020-09-09	0	0.238	0.228	0.238	0.216	0.238	346,000	80,956	0.2340	0.236	0.226	0.236	0.215	0.236	348,317	0.2324	10.70%
2020-09-08	0	0.215	0.215	0.236	0.215	0.239	843,200	189,249	0.2244	0.214	0.214	0.234	0.214	0.237	848,846	0.2229	-20.37%
2020-09-07	0	0.270	0.230	0.270	0.270	0.270	12,000	3,240	0.2700	0.268	0.228	0.268	0.268	0.268	12,080	0.2682	0.00%
2020-09-04	0	0.270	0.235	0.270	0.270	0.270	20,000	5,400	0.2700	0.268	0.233	0.268	0.268	0.268	20,134	0.2682	-1.82%
2020-09-03	0	0.275	0.250	0.275	0.235	0.275	16,000	4,170	0.2606	0.273	0.248	0.273	0.233	0.273	16,107	0.2589	5.77%
2020-09-02	0	0.260	0.241	0.260	0.270	0.270	31,200	8,365	0.2681	0.258	0.239	0.258	0.268	0.268	31,409	0.2663	-5.45%
2020-09-01	0	0.275	0.238	0.275	-	-	120	27	0.2250	0.273	0.236	0.273	-	-	121	0.2235	0.00%
2020-08-31	0	0.275	0.236	0.275	-	-	0	0	-	0.273	0.234	0.273	-	-	0	-	0.00%
2020-08-28	0	0.275	0.235	0.275	-	-	0	0	-	0.273	0.233	0.273	-	-	0	-	0.00%
2020-08-27	0	0.275	0.230	0.275	0.250	0.275	14,000	3,550	0.2536	0.273	0.228	0.273	0.248	0.273	14,094	0.2519	1.85%
2020-08-26	0	0.270	0.260	0.270	0.270	0.270	8,000	2,160	0.2700	0.268	0.258	0.268	0.268	0.268	8,054	0.2682	-3.57%
2020-08-25	0	0.280	0.275	0.280	0.280	0.280	4,000	1,120	0.2800	0.278	0.273	0.278	0.278	0.278	4,027	0.2781	-3.45%
2020-08-24	0	0.290	0.255	0.290	-	-	7	1	0.1429	0.288	0.253	0.288	-	-	7	0.1419	0.00%
2020-08-21	0	0.290	0.260	0.295	0.290	0.290	50,000	14,500	0.2900	0.288	0.258	0.293	0.288	0.288	50,335	0.2881	0.00%
2020-08-20	0	0.290	0.255	0.290	0.290	0.290	2,000	580	0.2900	0.288	0.253	0.288	0.288	0.288	2,013	0.2881	-1.69%
2020-08-19	0	0.295	0.270	0.295	0.255	0.295	30,000	8,610	0.2870	0.293	0.268	0.293	0.253	0.293	30,201	0.2851	5.36%
2020-08-18	0	0.280	0.255	0.295	0.295	0.295	20,000	5,900	0.2950	0.278	0.253	0.293	0.293	0.293	20,134	0.2930	0.00%
2020-08-17	0	0.280	0.255	0.280	0.280	0.280	20,500	5,727	0.2794	0.278	0.253	0.278	0.278	0.278	20,637	0.2775	1.82%
2020-08-14	0	0.275	0.265	0.280	0.248	0.280	129,000	35,897	0.2783	0.273	0.263	0.278	0.246	0.278	129,864	0.2764	1.85%
2020-08-13	0	0.270	0.250	0.270	-	-	0	0	-	0.268	0.248	0.268	-	-	0	-	0.00%
2020-08-12	0	0.270	0.248	0.275	0.270	0.270	8,500	2,282	0.2685	0.268	0.246	0.273	0.268	0.268	8,557	0.2667	0.00%
2020-08-11	0	0.270	0.250	0.280	0.270	0.270	20,000	5,400	0.2700	0.268	0.248	0.278	0.268	0.268	20,134	0.2682	0.00%
2020-08-10	0	0.270	0.230	0.280	-	-	0	0	-	0.268	0.228	0.278	-	-	0	-	0.00%
2020-08-07	0	0.270	0.155	0.270	-	-	0	0	-	0.268	0.154	0.268	-	-	0	-	0.00%
2020-08-06	0	0.270	0.250	0.270	0.260	0.270	5,050	1,313	0.2600	0.268	0.248	0.268	0.258	0.268	5,084	0.2583	3.85%
2020-08-05	0	0.260	0.250	0.260	0.260	0.260	169,000	43,930	0.2599	0.258	0.248	0.258	0.258	0.258	170,132	0.2582	0.00%
2020-08-04	0	0.260	0.260	0.280	0.255	0.265	188,500	49,000	0.2599	0.258	0.258	0.278	0.253	0.263	189,762	0.2582	-7.14%
2020-08-03	0	0.280	0.270	0.280	0.280	0.280	20,000	5,600	0.2800	0.278	0.268	0.278	0.278	0.278	20,134	0.2781	3.70%
2020-07-31	0	0.270	0.270	0.330	-	-	0	0	-	0.268	0.268	0.328	-	-	0	-	0.00%
2020-07-30	0	0.270	0.270	0.320	0.270	0.270	74,000	21,730	0.2936	0.268	0.268	0.318	0.268	0.268	74,496	0.2917	0.00%
2020-07-29	0	0.270	0.265	0.295	0.270	0.270	212,000	57,240	0.2700	0.268	0.263	0.293	0.268	0.268	213,420	0.2682	0.00%
2020-07-28	0	0.270	0.265	0.290	0.270	0.280	140,000	38,000	0.2714	0.268	0.263	0.288	0.268	0.278	140,938	0.2696	0.00%
2020-07-27	0	0.270	0.270	0.305	0.270	0.310	323,500	88,082	0.2723	0.268	0.268	0.303	0.268	0.308	325,666	0.2705	-12.90%
2020-07-24	0	0.310	0.295	0.310	0.255	0.310	466,000	128,370	0.2755	0.308	0.293	0.308	0.253	0.308	469,121	0.2736	12.73%
2020-07-23	0	0.275	0.275	0.295	0.275	0.310	374,000	104,820	0.2803	0.273	0.273	0.293	0.273	0.308	376,504	0.2784	-11.29%
2020-07-22	0	0.310	0.290	0.380	0.275	0.345	268,000	84,190	0.3141	0.308	0.288	0.377	0.273	0.343	269,795	0.3121	-11.43%
2020-07-21	0	0.350	0.280	0.350	-	-	0	0	-	0.348	0.278	0.348	-	-	0	-	0.00%
2020-07-20	0	0.350	0.330	0.350	0.275	0.350	7,000	2,125	0.3036	0.348	0.328	0.348	0.273	0.348	7,047	0.3016	2.94%
2020-07-17	0	0.340	0.330	0.340	0.260	0.340	102,424	32,010	0.3125	0.338	0.328	0.338	0.258	0.338	103,110	0.3104	0.00%
2020-07-16	0	0.340	0.300	0.340	0.340	0.340	4,000	1,360	0.3400	0.338	0.298	0.338	0.338	0.338	4,027	0.3377	0.00%
2020-07-15	0	0.340	0.315	0.390	0.340	0.340	6,700	2,236	0.3337	0.338	0.313	0.387	0.338	0.338	6,745	0.3315	0.00%
2020-07-14	0	0.340	0.340	0.390	0.340	0.340	4,000	1,360	0.3400	0.338	0.338	0.387	0.338	0.338	4,027	0.3377	0.00%
2020-07-13	0	0.340	0.340	0.380	0.340	0.340	18,880	6,406	0.3393	0.338	0.338	0.377	0.338	0.338	19,006	0.3370	0.00%
2020-07-10	0	0.340	0.340	0.380	0.340	0.340	3,800	1,220	0.3211	0.338	0.338	0.377	0.338	0.338	3,825	0.3189	0.00%
2020-07-09	0	0.340	0.340	0.375	0.335	0.380	429,550	147,530	0.3435	0.338	0.338	0.373	0.333	0.377	432,426	0.3412	1.49%
2020-07-08	0	0.335	0.335	0.390	-	-	0	0	-	0.333	0.333	0.387	-	-	0	-	0.00%
2020-07-07	0	0.335	0.335	0.360	0.330	0.380	205,650	69,848	0.3396	0.333	0.333	0.358	0.328	0.377	207,027	0.3374	-11.84%
2020-07-06	0	0.380	0.330	0.380	0.380	0.380	23,200	8,720	0.3759	0.377	0.328	0.377	0.377	0.377	23,355	0.3734	16.92%
2020-07-03	0	0.325	0.320	0.360	0.300	0.350	408,000	130,070	0.3188	0.323	0.318	0.358	0.298	0.348	410,732	0.3167	-16.67%
2020-07-02	0	0.390	0.390	0.420	0.360	0.380	69,750	25,900	0.3713	0.387	0.387	0.417	0.358	0.377	70,217	0.3689	8.33%
2020-06-30	0	0.360	0.305	0.360	0.370	0.390	8,100	2,884	0.3560	0.358	0.303	0.358	0.368	0.387	8,154	0.3537	-7.69%
2020-06-29	0	0.390	0.310	0.390	-	-	0	0	-	0.387	0.308	0.387	-	-	0	-	0.00%
2020-06-26	0	0.390	0.360	0.390	-	-	0	0	-	0.387	0.358	0.387	-	-	0	-	0.00%
2020-06-24	0	0.390	0.300	0.390	0.300	0.390	4,500	1,555	0.3456	0.387	0.298	0.387	0.298	0.387	4,530	0.3433	0.00%
2020-06-23	0	0.390	0.390	0.420	0.370	0.370	40,000	14,800	0.3700	0.387	0.387	0.417	0.368	0.368	40,268	0.3675	2.63%
2020-06-22	0	0.380	0.360	0.380	-	-	0	0	-	0.377	0.358	0.377	-	-	0	-	-2.56%
2020-06-19	0	0.390	0.360	0.390	-	-	0	0	-	0.387	0.358	0.387	-	-	0	-	0.00%
2020-06-18	0	0.390	0.390	0.400	0.370	0.400	56,344	20,920	0.3713	0.387	0.387	0.397	0.368	0.397	56,721	0.3688	0.00%
2020-06-17	0	0.390	0.370	0.420	0.360	0.390	16,000	6,180	0.3863	0.387	0.368	0.417	0.358	0.387	16,107	0.3837	5.41%
2020-06-16	0	0.370	0.325	0.370	0.395	0.395	3,500	1,255	0.3586	0.368	0.323	0.368	0.392	0.392	3,523	0.3562	-2.63%
2020-06-15	0	0.380	0.380	0.465	0.360	0.380	20,000	7,320	0.3660	0.377	0.377	0.462	0.358	0.377	20,134	0.3636	2.70%
2020-06-12	0	0.370	0.370	0.500	0.350	0.360	47,800	17,021	0.3561	0.368	0.368	0.497	0.348	0.358	48,120	0.3537	4.23%
2020-06-11	0	0.355	0.355	0.400	0.350	0.390	161,000	58,115	0.3610	0.353	0.353	0.397	0.348	0.387	162,078	0.3586	-5.33%
2020-06-10	0	0.375	0.350	0.375	-	-	0	0	-	0.373	0.348	0.373	-	-	0	-	-1.32%
2020-06-09	0	0.380	0.360	0.380	0.330	0.380	70,000	24,680	0.3526	0.377	0.358	0.377	0.328	0.377	70,469	0.3502	0.00%
2020-06-08	0	0.380	0.350	0.380	0.390	0.390	68,000	26,520	0.3900	0.377	0.348	0.377	0.387	0.387	68,455	0.3874	0.00%
2020-06-05	0	0.380	0.350	0.380	0.380	0.380	28,000	10,640	0.3800	0.377	0.348	0.377	0.377	0.377	28,188	0.3775	1.33%
2020-06-04	0	0.375	0.375	0.380	0.370	0.380	145,200	53,940	0.3715	0.373	0.373	0.377	0.368	0.377	146,172	0.3690	4.17%
2020-06-03	0	0.360	0.325	0.365	0.320	0.365	104,000	37,230	0.3580	0.358	0.323	0.363	0.318	0.363	104,696	0.3556	12.50%
2020-06-02	0	0.320	0.320	0.360	-	-	0	0	-	0.318	0.318	0.358	-	-	0	-	0.00%
2020-06-01	0	0.320	0.320	0.380	0.320	0.320	9,200	2,920	0.3174	0.318	0.318	0.377	0.318	0.318	9,262	0.3153	0.00%
2020-05-29	0	0.320	0.320	0.380	0.300	0.300	2,500	740	0.2960	0.318	0.318	0.377	0.298	0.298	2,517	0.2940	0.00%
2020-05-28	0	0.320	0.320	0.380	0.320	0.320	34,000	10,880	0.3200	0.318	0.318	0.377	0.318	0.318	34,228	0.3179	0.00%
2020-05-27	0	0.320	0.320	0.395	-	-	0	0	-	0.318	0.318	0.392	-	-	0	-	6.67%
2020-05-26	0	0.300	0.101	0.300	-	-	0	0	-	0.298	0.100	0.298	-	-	0	-	-16.67%
2020-05-25	0	0.360	0.320	0.360	-	-	0	0	-	0.358	0.318	0.358	-	-	0	-	0.00%
2020-05-22	0	0.360	0.325	0.360	0.325	0.375	28,000	9,435	0.3370	0.358	0.323	0.358	0.323	0.373	28,188	0.3347	-4.00%
2020-05-21	0	0.375	0.310	0.375	-	-	0	0	-	0.373	0.308	0.373	-	-	0	-	0.00%
2020-05-20	0	0.375	0.350	0.375	0.350	0.375	55,800	19,703	0.3531	0.373	0.348	0.373	0.348	0.373	56,174	0.3508	1.35%
2020-05-19	0	0.370	0.330	0.370	0.360	0.370	76,000	28,060	0.3692	0.368	0.328	0.368	0.358	0.368	76,509	0.3668	2.78%
2020-05-18	0	0.360	0.340	0.370	0.335	0.360	30,000	10,190	0.3397	0.358	0.338	0.368	0.333	0.358	30,201	0.3374	7.46%
2020-05-15	0	0.335	0.310	0.340	0.320	0.340	160,000	52,080	0.3255	0.333	0.308	0.338	0.318	0.338	161,071	0.3233	-1.47%
2020-05-14	0	0.340	0.320	0.360	0.340	0.340	38,000	12,920	0.3400	0.338	0.318	0.358	0.338	0.338	38,254	0.3377	-4.23%
2020-05-13	0	0.355	0.300	0.355	-	-	20	7	0.3500	0.353	0.298	0.353	-	-	20	0.3477	0.00%
2020-05-12	0	0.355	0.320	0.355	0.360	0.360	44,000	15,840	0.3600	0.353	0.318	0.353	0.358	0.358	44,295	0.3576	-1.39%
2020-05-11	0	0.360	0.340	0.360	0.360	0.360	8,000	2,880	0.3600	0.358	0.338	0.358	0.358	0.358	8,054	0.3576	0.00%
2020-05-08	0	0.360	0.350	0.400	0.335	0.400	430,000	154,370	0.3590	0.358	0.348	0.397	0.333	0.397	432,879	0.3566	-5.26%
2020-05-07	0	0.380	0.380	0.410	0.380	0.445	113,000	44,500	0.3938	0.377	0.377	0.407	0.377	0.442	113,757	0.3912	-5.00%
2020-05-06	0	0.400	0.395	0.400	0.400	0.420	410,000	164,280	0.4007	0.397	0.392	0.397	0.397	0.417	412,746	0.3980	-11.11%
2020-05-05	0	0.450	0.450	0.495	0.420	0.445	66,300	28,770	0.4339	0.447	0.447	0.492	0.417	0.442	66,744	0.4311	3.45%
2020-05-04	0	0.435	0.420	0.690	0.435	0.435	2,000	870	0.4350	0.432	0.417	0.685	0.432	0.432	2,013	0.4321	-16.35%
2020-04-29	0	0.520	0.520	0.550	0.465	0.520	26,500	12,975	0.4896	0.517	0.517	0.546	0.462	0.517	26,677	0.4864	-5.45%
2020-04-28	0	0.550	0.460	0.550	-	-	16,000	8,800	0.5500	0.546	0.457	0.546	-	-	16,107	0.5463	0.00%
2020-04-27	0	0.550	0.550	0.700	0.440	0.550	32,000	16,220	0.5069	0.546	0.546	0.695	0.437	0.546	32,214	0.5035	5.77%
2020-04-24	0	0.520	0.460	0.520	0.520	0.520	4,000	2,080	0.5200	0.517	0.457	0.517	0.517	0.517	4,027	0.5165	0.00%
2020-04-23	0	0.520	0.460	0.520	-	-	0	0	-	0.517	0.457	0.517	-	-	0	-	0.00%
2020-04-22	0	0.520	0.490	0.530	0.460	0.520	54,000	25,210	0.4669	0.517	0.487	0.526	0.457	0.517	54,362	0.4637	-3.70%
2020-04-21	0	0.540	0.500	0.540	-	-	1,212	575	0.4744	0.536	0.497	0.536	-	-	1,220	0.4713	-1.82%
2020-04-20	0	0.550	0.490	0.550	0.480	0.550	28,950	14,798	0.5112	0.546	0.487	0.546	0.477	0.546	29,144	0.5078	1.85%
2020-04-17	0	0.540	0.350	0.540	0.490	0.590	162,072	89,652	0.5532	0.536	0.348	0.536	0.487	0.586	163,157	0.5495	8.00%
2020-04-16	0	0.500	0.500	0.510	-	-	0	0	-	0.497	0.497	0.507	-	-	0	-	0.00%
2020-04-15	0	0.500	-	0.570	-	-	0	0	-	0.497	-	0.566	-	-	0	-	0.00%
2020-04-14	0	0.500	0.500	0.520	-	-	0	0	-	0.497	0.497	0.517	-	-	0	-	0.00%
2020-04-09	0	0.500	0.470	0.500	0.500	0.520	110,050	55,264	0.5022	0.497	0.467	0.497	0.497	0.517	110,787	0.4988	-3.85%
2020-04-08	0	0.520	0.520	0.530	-	-	600	294	0.4900	0.517	0.517	0.526	-	-	604	0.4867	0.00%
2020-04-07	0	0.520	0.500	0.520	0.455	0.540	38,000	18,730	0.4929	0.517	0.497	0.517	0.452	0.536	38,254	0.4896	-3.70%
2020-04-06	0	0.540	0.500	0.540	0.495	0.550	170,100	88,413	0.5198	0.536	0.497	0.536	0.492	0.546	171,239	0.5163	-5.26%
2020-04-03	0	0.570	-	0.570	0.570	0.570	16,180	8,460	0.5229	0.566	-	0.566	0.566	0.566	16,288	0.5194	0.00%
2020-04-02	0	0.570	0.500	0.600	-	-	0	0	-	0.566	0.497	0.596	-	-	0	-	0.00%
2020-04-01	0	0.570	0.550	0.570	0.580	0.580	58,600	33,676	0.5747	0.566	0.546	0.566	0.576	0.576	58,992	0.5709	15.15%
2020-03-31	0	0.495	0.495	0.570	0.495	0.495	57,180	28,266	0.4943	0.492	0.492	0.566	0.492	0.492	57,563	0.4910	-14.66%
2020-03-30	0	0.580	-	0.580	-	-	0	0	-	0.576	-	0.576	-	-	0	-	-1.69%
2020-03-27	0	0.590	-	0.590	0.590	0.590	4,000	2,360	0.5900	0.586	-	0.586	0.586	0.586	4,027	0.5861	-1.67%
2020-03-26	0	0.600	0.550	0.610	-	-	0	0	-	0.596	0.546	0.606	-	-	0	-	0.00%
2020-03-25	0	0.600	0.140	0.600	-	-	0	0	-	0.596	0.139	0.596	-	-	0	-	-1.64%
2020-03-24	0	0.610	-	0.610	-	-	600	270	0.4500	0.606	-	0.606	-	-	604	0.4470	0.00%
2020-03-23	0	0.610	-	0.610	-	-	0	0	-	0.606	-	0.606	-	-	0	-	0.00%
2020-03-20	0	0.610	0.500	0.610	-	-	0	0	-	0.606	0.497	0.606	-	-	0	-	-3.17%
2020-03-19	0	0.630	0.500	0.630	-	-	0	0	-	0.626	0.497	0.626	-	-	0	-	0.00%
2020-03-18	0	0.630	0.500	0.630	-	-	0	0	-	0.626	0.497	0.626	-	-	0	-	0.00%
2020-03-17	0	0.630	0.500	0.630	0.600	0.640	11,000	6,560	0.5964	0.626	0.497	0.626	0.596	0.636	11,074	0.5924	5.00%
2020-03-16	0	0.600	0.500	0.730	-	-	72	35	0.4861	0.596	0.497	0.725	-	-	72	0.4829	0.00%
2020-03-13	0	0.600	0.600	0.730	0.560	0.560	182,700	102,291	0.5599	0.596	0.596	0.725	0.556	0.556	183,923	0.5562	7.14%
2020-03-12	0	0.560	0.550	0.560	0.550	0.620	232,000	138,080	0.5952	0.556	0.546	0.556	0.546	0.616	233,554	0.5912	-15.15%
2020-03-11	0	0.660	0.600	0.630	0.620	0.670	30,640	19,611	0.6400	0.656	0.596	0.626	0.616	0.666	30,845	0.6358	-5.71%
2020-03-10	0	0.700	0.600	0.700	0.640	0.730	124,500	84,005	0.6747	0.695	0.596	0.695	0.636	0.725	125,334	0.6703	9.38%
2020-03-09	0	0.640	0.600	0.640	0.640	0.640	28,000	17,920	0.6400	0.636	0.596	0.636	0.636	0.636	28,188	0.6357	-5.88%
2020-03-06	0	0.680	0.660	0.750	-	-	600	360	0.6000	0.675	0.656	0.745	-	-	604	0.5960	0.00%
2020-03-05	0	0.680	0.680	0.750	0.680	0.680	12,223	8,307	0.6796	0.675	0.675	0.745	0.675	0.675	12,305	0.6751	6.25%
2020-03-04	0	0.640	0.640	0.680	0.620	0.640	23,250	14,595	0.6277	0.636	0.636	0.675	0.616	0.636	23,406	0.6236	-8.57%
2020-03-03	0	0.700	0.620	0.700	0.700	0.730	12,550	9,024	0.7190	0.695	0.616	0.695	0.695	0.725	12,634	0.7143	0.00%
2020-03-02	0	0.700	0.650	0.750	-	-	0	0	-	0.695	0.646	0.745	-	-	0	-	0.00%
2020-02-28	0	0.700	0.650	0.750	-	-	0	0	-	0.695	0.646	0.745	-	-	0	-	0.00%
2020-02-27	0	0.700	0.670	0.750	-	-	0	0	-	0.695	0.666	0.745	-	-	0	-	0.00%
2020-02-26	0	0.700	0.650	0.750	-	-	0	0	-	0.695	0.646	0.745	-	-	0	-	0.00%
2020-02-25	0	0.700	0.610	0.750	-	-	1,800	1,152	0.6400	0.695	0.606	0.745	-	-	1,812	0.6357	0.00%
2020-02-24	0	0.700	0.670	0.750	-	-	0	0	-	0.695	0.666	0.745	-	-	0	-	0.00%
2020-02-21	0	0.700	0.680	0.750	-	-	0	0	-	0.695	0.675	0.745	-	-	0	-	0.00%
2020-02-20	0	0.700	0.700	0.750	0.700	0.700	4,500	3,135	0.6967	0.695	0.695	0.745	0.695	0.695	4,530	0.6920	0.00%
2020-02-19	0	0.700	0.700	0.750	0.700	0.700	24,320	16,955	0.6972	0.695	0.695	0.745	0.695	0.695	24,483	0.6925	0.00%
2020-02-18	0	0.700	0.700	0.770	-	-	0	0	-	0.695	0.695	0.765	-	-	0	-	0.00%
2020-02-17	0	0.700	0.650	0.790	-	-	20	13	0.6500	0.695	0.646	0.785	-	-	20	0.6457	0.00%
2020-02-14	0	0.700	0.700	0.800	0.700	0.700	2,050	1,434	0.6995	0.695	0.695	0.795	0.695	0.695	2,064	0.6949	0.00%
2020-02-13	0	0.700	0.700	0.890	-	-	0	0	-	0.695	0.695	0.884	-	-	0	-	0.00%
2020-02-12	0	0.700	0.700	0.880	0.620	0.620	10,000	6,200	0.6200	0.695	0.695	0.874	0.616	0.616	10,067	0.6159	-6.67%
2020-02-11	0	0.750	0.750	0.850	-	-	0	0	-	0.745	0.745	0.844	-	-	0	-	0.00%
2020-02-10	0	0.750	0.750	0.800	0.750	0.800	118,000	90,000	0.7627	0.745	0.745	0.795	0.745	0.795	118,790	0.7576	-11.76%
2020-02-07	0	0.850	0.750	0.850	0.750	0.850	62,000	46,700	0.7532	0.844	0.745	0.844	0.745	0.844	62,415	0.7482	13.33%
2020-02-06	0	0.750	0.750	0.800	0.700	0.750	49,000	34,520	0.7045	0.745	0.745	0.795	0.695	0.745	49,328	0.6998	7.14%
2020-02-05	0	0.700	0.600	0.700	0.690	0.740	34,000	24,200	0.7118	0.695	0.596	0.695	0.685	0.735	34,228	0.7070	1.45%
2020-02-04	0	0.690	0.690	0.780	0.660	0.670	28,600	18,923	0.6616	0.685	0.685	0.775	0.656	0.666	28,792	0.6572	4.55%
2020-02-03	0	0.660	0.660	0.780	0.620	0.660	121,900	79,622	0.6532	0.656	0.656	0.775	0.616	0.656	122,716	0.6488	-2.94%
2020-01-31	0	0.680	0.680	0.690	0.630	0.680	101,000	66,080	0.6543	0.675	0.675	0.685	0.626	0.675	101,676	0.6499	-1.45%
2020-01-30	0	0.690	0.690	0.730	0.690	0.700	122,000	85,180	0.6982	0.685	0.685	0.725	0.685	0.695	122,817	0.6936	-2.82%
2020-01-29	0	0.710	0.620	0.770	-	-	144	84	0.5833	0.705	0.616	0.765	-	-	145	0.5795	0.00%
2020-01-24	0	0.710	0.710	0.790	0.630	0.650	7,000	4,460	0.6371	0.705	0.705	0.785	0.626	0.646	7,047	0.6329	1.43%
2020-01-23	0	0.700	0.700	0.760	0.640	0.680	330,000	216,620	0.6564	0.695	0.695	0.755	0.636	0.675	332,210	0.6521	0.00%
2020-01-22	0	0.700	0.700	0.770	0.700	0.700	83,500	58,420	0.6996	0.695	0.695	0.765	0.695	0.695	84,059	0.6950	-5.41%
2020-01-21	0	0.740	0.740	0.780	0.710	0.710	10,000	7,100	0.7100	0.735	0.735	0.775	0.705	0.705	10,067	0.7053	-2.63%
2020-01-20	0	0.760	0.760	0.800	0.750	0.760	26,000	19,680	0.7569	0.755	0.755	0.795	0.745	0.755	26,174	0.7519	0.00%
2020-01-17	0	0.760	0.750	0.800	0.760	0.760	26,000	19,640	0.7554	0.755	0.745	0.795	0.755	0.755	26,174	0.7504	-2.56%
2020-01-16	0	0.780	0.740	0.780	-	-	5	3	0.6000	0.775	0.735	0.775	-	-	5	0.5960	-2.50%
2020-01-15	0	0.800	0.730	0.800	-	-	0	0	-	0.795	0.725	0.795	-	-	0	-	-2.44%
2020-01-14	0	0.820	0.740	0.820	0.750	0.830	128,160	98,733	0.7704	0.815	0.735	0.815	0.745	0.824	129,018	0.7653	-1.20%
2020-01-13	0	0.830	0.830	0.850	0.730	0.880	55,000	42,840	0.7789	0.824	0.824	0.844	0.725	0.874	55,368	0.7737	0.00%
2020-01-10	0	0.830	0.750	0.830	0.840	0.840	12,100	10,153	0.8391	0.824	0.745	0.824	0.834	0.834	12,181	0.8335	0.00%
2020-01-09	0	0.830	0.750	0.810	0.750	0.880	148,050	121,718	0.8221	0.824	0.745	0.805	0.745	0.874	149,041	0.8167	-1.19%
2020-01-08	0	0.840	0.740	0.870	0.750	0.900	455,500	379,870	0.8340	0.834	0.735	0.864	0.745	0.894	458,550	0.8284	29.23%
2020-01-07	0	0.650	0.630	0.700	-	-	0	0	-	0.646	0.626	0.695	-	-	0	-	0.00%
2020-01-06	0	0.650	0.650	0.800	0.650	0.680	25,500	17,190	0.6741	0.646	0.646	0.795	0.646	0.675	25,671	0.6696	-4.41%
2020-01-03	0	0.680	0.650	0.800	0.680	0.690	144,000	98,340	0.6829	0.675	0.646	0.795	0.675	0.685	144,964	0.6784	-2.86%
2020-01-02	0	0.700	0.640	0.800	0.700	0.700	101,240	70,830	0.6996	0.695	0.636	0.795	0.695	0.695	101,918	0.6950	1.45%
2019-12-31	0	0.690	0.670	0.690	0.680	0.690	84,000	57,520	0.6848	0.685	0.666	0.685	0.675	0.685	84,563	0.6802	-1.43%
2019-12-30	0	0.700	0.700	0.790	0.680	0.750	86,000	59,720	0.6944	0.695	0.695	0.785	0.675	0.745	86,576	0.6898	-2.78%
2019-12-27	0	0.720	0.500	0.720	0.680	0.750	90,000	63,100	0.7011	0.715	0.497	0.715	0.675	0.745	90,603	0.6964	2.86%
2019-12-24	0	0.700	0.700	0.850	0.680	0.690	230,007	157,404	0.6843	0.695	0.695	0.844	0.675	0.685	231,547	0.6798	-1.41%
2019-12-23	0	0.710	0.690	0.740	0.700	0.720	237,000	168,290	0.7101	0.705	0.685	0.735	0.695	0.715	238,587	0.7054	-1.39%
2019-12-20	0	0.720	0.600	0.760	0.700	0.720	220,000	156,200	0.7100	0.715	0.596	0.755	0.695	0.715	221,473	0.7053	0.00%
2019-12-19	0	0.720	0.690	0.740	0.710	0.720	60,000	42,900	0.7150	0.715	0.685	0.735	0.705	0.715	60,402	0.7102	2.86%
2019-12-18	0	0.700	0.690	0.750	0.700	0.760	184,000	130,920	0.7115	0.695	0.685	0.745	0.695	0.755	185,232	0.7068	-7.89%
2019-12-17	0	0.760	0.690	0.880	0.700	0.760	237,600	170,667	0.7183	0.755	0.685	0.874	0.695	0.755	239,191	0.7135	4.11%
2019-12-16	0	0.730	0.690	0.750	0.710	0.730	142,000	102,300	0.7204	0.725	0.685	0.745	0.705	0.725	142,951	0.7156	0.00%
2019-12-13	0	0.730	0.700	0.760	0.690	0.760	178,500	132,125	0.7402	0.725	0.695	0.755	0.685	0.755	179,695	0.7353	-2.67%
2019-12-12	0	0.750	0.710	0.750	0.720	0.770	115,000	85,920	0.7471	0.745	0.705	0.745	0.715	0.765	115,770	0.7422	0.00%
2019-12-11	0	0.750	0.670	0.750	0.730	0.770	96,000	70,880	0.7383	0.745	0.666	0.745	0.725	0.765	96,643	0.7334	0.00%
2019-12-10	0	0.750	0.750	0.850	0.720	0.720	10,000	7,200	0.7200	0.745	0.745	0.844	0.715	0.715	10,067	0.7152	8.70%
2019-12-09	0	0.690	0.630	0.690	0.630	0.690	48,000	32,360	0.6742	0.685	0.626	0.685	0.626	0.685	48,321	0.6697	1.47%
2019-12-06	0	0.680	0.680	0.750	0.680	0.740	42,000	30,840	0.7343	0.675	0.675	0.745	0.675	0.735	42,281	0.7294	-9.33%
2019-12-05	0	0.750	0.750	0.760	0.660	0.760	226,000	164,320	0.7271	0.745	0.745	0.755	0.656	0.755	227,513	0.7222	0.00%
2019-12-04	0	0.750	0.690	0.750	-	-	1,350	892	0.6607	0.745	0.685	0.745	-	-	1,359	0.6563	0.00%
2019-12-03	0	0.750	0.650	0.750	-	-	0	0	-	0.745	0.646	0.745	-	-	0	-	0.00%
2019-12-02	0	0.750	0.750	0.880	0.660	0.740	240,000	172,020	0.7168	0.745	0.745	0.874	0.656	0.735	241,607	0.7120	4.17%
2019-11-29	0	0.720	0.720	0.800	0.660	0.720	135,450	95,331	0.7038	0.715	0.715	0.795	0.656	0.715	136,357	0.6991	1.41%
2019-11-28	0	0.710	0.660	0.710	0.660	0.730	217,340	155,214	0.7142	0.705	0.656	0.705	0.656	0.725	218,795	0.7094	-2.74%
2019-11-27	0	0.730	0.580	0.880	0.690	0.730	324,060	232,556	0.7176	0.725	0.576	0.874	0.685	0.725	326,230	0.7129	2.82%
2019-11-26	0	0.710	0.680	0.880	0.680	0.710	198,314	138,777	0.6998	0.705	0.675	0.874	0.675	0.705	199,642	0.6951	1.43%
2019-11-25	0	0.700	0.620	0.750	0.700	0.730	354,180	254,063	0.7173	0.695	0.616	0.745	0.695	0.725	356,552	0.7126	-2.78%
2019-11-22	0	0.720	0.660	0.820	0.700	0.750	276,240	200,551	0.7260	0.715	0.656	0.815	0.695	0.745	278,090	0.7212	-1.37%
2019-11-21	0	0.730	0.730	0.750	0.730	0.770	42,360	31,608	0.7462	0.725	0.725	0.745	0.725	0.765	42,644	0.7412	-2.67%
2019-11-20	0	0.750	0.750	0.860	0.710	0.780	48,600	36,320	0.7473	0.745	0.745	0.854	0.705	0.775	48,925	0.7424	-3.85%
2019-11-19	0	0.780	0.780	0.800	0.650	0.660	38,000	24,880	0.6547	0.775	0.775	0.795	0.646	0.656	38,254	0.6504	16.42%
2019-11-18	0	0.670	0.670	0.690	0.550	0.680	65,612	41,390	0.6308	0.666	0.666	0.685	0.546	0.675	66,051	0.6266	21.82%
2019-11-15	0	0.550	0.550	0.740	0.550	0.600	6,120	3,468	0.5667	0.546	0.546	0.735	0.546	0.596	6,161	0.5629	-25.68%
2019-11-14	0	0.740	0.500	0.740	-	-	0	0	-	0.735	0.497	0.735	-	-	0	-	0.00%
2019-11-13	0	0.740	0.700	0.730	0.780	0.780	16,000	12,480	0.7800	0.735	0.695	0.725	0.775	0.775	16,107	0.7748	-7.50%
2019-11-12	0	0.800	0.680	0.800	-	-	0	0	-	0.795	0.675	0.795	-	-	0	-	0.00%
2019-11-11	0	0.800	0.670	0.800	0.760	0.830	130,000	100,340	0.7718	0.795	0.666	0.795	0.755	0.824	130,871	0.7667	5.26%
2019-11-08	0	0.760	0.760	0.840	0.730	0.850	126,000	96,320	0.7644	0.755	0.755	0.834	0.725	0.844	126,844	0.7594	-9.52%
2019-11-07	0	0.840	0.840	0.860	0.800	0.850	60,350	49,829	0.8257	0.834	0.834	0.854	0.795	0.844	60,754	0.8202	3.70%
2019-11-06	0	0.810	0.810	0.830	0.780	0.870	190,500	150,400	0.7895	0.805	0.805	0.824	0.775	0.864	191,776	0.7842	-2.41%
2019-11-05	0	0.830	0.830	0.860	0.790	0.800	28,000	22,380	0.7993	0.824	0.824	0.854	0.785	0.795	28,188	0.7940	5.06%
2019-11-04	0	0.790	0.790	0.860	0.780	0.790	44,200	34,710	0.7853	0.785	0.785	0.854	0.775	0.785	44,496	0.7801	2.60%
2019-11-01	0	0.770	0.770	0.780	0.720	0.760	26,300	19,860	0.7551	0.765	0.765	0.775	0.715	0.755	26,476	0.7501	0.00%
2019-10-31	0	0.770	0.690	0.770	0.650	0.770	6,200	4,302	0.6939	0.765	0.685	0.765	0.646	0.765	6,242	0.6893	-1.28%
2019-10-30	0	0.780	0.680	0.800	-	-	240	156	0.6500	0.775	0.675	0.795	-	-	242	0.6457	0.00%
2019-10-29	0	0.780	0.710	0.780	0.780	0.780	10,000	7,800	0.7800	0.775	0.705	0.775	0.775	0.775	10,067	0.7748	2.63%
2019-10-28	0	0.760	0.700	0.830	0.710	0.760	44,000	32,020	0.7277	0.755	0.695	0.824	0.705	0.755	44,295	0.7229	7.04%
2019-10-25	0	0.710	0.710	0.790	0.710	0.800	36,000	26,820	0.7450	0.705	0.705	0.785	0.705	0.795	36,241	0.7400	-11.25%
2019-10-24	0	0.800	0.700	0.800	0.750	0.810	50,925	39,675	0.7791	0.795	0.695	0.795	0.745	0.805	51,266	0.7739	5.26%
2019-10-23	0	0.760	0.650	0.760	0.700	0.760	4,600	3,292	0.7157	0.755	0.646	0.755	0.695	0.755	4,631	0.7109	0.00%
2019-10-22	0	0.760	0.510	0.760	-	-	0	0	-	0.755	0.507	0.755	-	-	0	-	0.00%
2019-10-21	0	0.760	0.500	0.760	-	-	1,200	600	0.5000	0.755	0.497	0.755	-	-	1,208	0.4967	0.00%
2019-10-18	0	0.760	0.510	0.760	-	-	0	0	-	0.755	0.507	0.755	-	-	0	-	-1.30%
2019-10-17	0	0.770	0.500	0.770	-	-	0	0	-	0.765	0.497	0.765	-	-	0	-	0.00%
2019-10-16	0	0.770	0.500	0.800	-	-	0	0	-	0.765	0.497	0.795	-	-	0	-	0.00%
2019-10-15	0	0.770	0.700	0.770	0.730	0.770	98,000	73,780	0.7529	0.765	0.695	0.765	0.725	0.765	98,656	0.7478	0.00%
2019-10-14	0	0.770	0.770	0.830	0.730	0.730	2,000	1,460	0.7300	0.765	0.765	0.824	0.725	0.725	2,013	0.7251	0.00%
2019-10-11	0	0.770	0.760	0.830	0.770	0.770	10,000	7,700	0.7700	0.765	0.755	0.824	0.765	0.765	10,067	0.7649	-2.53%
2019-10-10	0	0.790	0.790	0.820	0.730	0.790	192,180	148,193	0.7711	0.785	0.785	0.815	0.725	0.785	193,467	0.7660	9.72%
2019-10-09	0	0.720	0.690	0.840	0.690	0.720	81,050	57,272	0.7066	0.715	0.685	0.834	0.685	0.715	81,593	0.7019	-7.69%
2019-10-08	0	0.780	0.720	0.780	0.780	0.850	110,500	86,395	0.7819	0.775	0.715	0.775	0.775	0.844	111,240	0.7767	0.00%
2019-10-04	0	0.780	0.780	0.870	0.750	0.760	683,500	519,320	0.7598	0.775	0.775	0.864	0.745	0.755	688,077	0.7547	-2.50%
2019-10-03	0	0.800	0.740	0.850	-	-	0	0	-	0.795	0.735	0.844	-	-	0	-	0.00%
2019-10-02	0	0.800	0.740	0.840	-	-	0	0	-	0.795	0.735	0.834	-	-	0	-	0.00%
2019-09-30	0	0.800	0.770	0.810	0.800	0.800	20,000	16,000	0.8000	0.795	0.765	0.805	0.795	0.795	20,134	0.7947	2.56%
2019-09-27	0	0.780	0.780	0.850	0.740	0.740	860,000	636,400	0.7400	0.775	0.775	0.844	0.735	0.735	865,759	0.7351	1.30%
2019-09-26	0	0.770	0.770	0.860	0.730	0.760	38,000	28,160	0.7411	0.765	0.765	0.854	0.725	0.755	38,254	0.7361	2.67%
2019-09-25	0	0.750	0.690	0.750	0.760	0.800	398,000	304,320	0.7646	0.745	0.685	0.745	0.755	0.795	400,665	0.7595	-1.32%
2019-09-24	0	0.760	0.700	0.870	-	-	7,000	4,860	0.6943	0.755	0.695	0.864	-	-	7,047	0.6897	0.00%
2019-09-23	0	0.760	0.720	0.880	0.760	0.760	46,000	34,960	0.7600	0.755	0.715	0.874	0.755	0.755	46,308	0.7549	0.00%
2019-09-20	0	0.760	0.760	0.870	0.760	0.760	4,000	3,040	0.7600	0.755	0.755	0.864	0.755	0.755	4,027	0.7549	0.00%
2019-09-19	0	0.760	0.670	0.760	-	-	0	0	-	0.755	0.666	0.755	-	-	0	-	0.00%
2019-09-18	0	0.760	0.740	0.870	0.730	0.760	59,000	44,540	0.7549	0.755	0.735	0.864	0.725	0.755	59,395	0.7499	0.00%
2019-09-17	0	0.760	0.760	0.830	0.730	0.880	299,350	247,901	0.8281	0.755	0.755	0.824	0.725	0.874	301,355	0.8226	1.33%
2019-09-16	0	0.750	0.750	0.840	0.750	0.760	60,000	45,520	0.7587	0.745	0.745	0.834	0.745	0.755	60,402	0.7536	4.17%
2019-09-13	0	0.720	0.720	0.800	-	-	0	0	-	0.715	0.715	0.795	-	-	0	-	0.00%
2019-09-12	0	0.720	0.720	0.800	-	-	24	16	0.6667	0.715	0.715	0.795	-	-	24	0.6622	0.00%
2019-09-11	0	0.720	0.700	0.800	0.720	0.720	4,000	2,880	0.7200	0.715	0.695	0.795	0.715	0.715	4,027	0.7152	0.00%
2019-09-10	0	0.720	0.720	0.800	0.720	0.720	4,000	2,880	0.7200	0.715	0.715	0.795	0.715	0.715	4,027	0.7152	-5.26%
2019-09-09	0	0.760	0.760	0.800	0.710	0.730	111,300	80,177	0.7204	0.755	0.755	0.795	0.705	0.725	112,045	0.7156	-3.80%
2019-09-06	0	0.790	0.700	0.800	0.760	0.790	86,850	67,933	0.7822	0.785	0.695	0.795	0.755	0.785	87,432	0.7770	-1.25%
2019-09-05	0	0.800	0.790	0.840	0.780	0.800	10,500	8,174	0.7785	0.795	0.785	0.834	0.775	0.795	10,570	0.7733	-1.23%
2019-09-04	0	0.810	0.810	0.840	0.800	0.800	35,000	27,950	0.7986	0.805	0.805	0.834	0.795	0.795	35,234	0.7933	-3.57%
2019-09-03	0	0.840	0.790	0.890	-	-	0	0	-	0.834	0.785	0.884	-	-	0	-	0.00%
2019-09-02	0	0.840	0.840	0.890	0.790	0.810	28,000	22,510	0.8039	0.834	0.834	0.884	0.785	0.805	28,188	0.7986	1.20%
2019-08-30	0	0.830	0.830	0.870	0.800	0.880	55,000	44,630	0.8115	0.824	0.824	0.864	0.795	0.874	55,368	0.8061	3.75%
2019-08-29	0	0.800	0.800	0.900	0.800	0.800	122,018	97,614	0.8000	0.795	0.795	0.894	0.795	0.795	122,835	0.7947	-3.61%
2019-08-28	0	0.830	0.830	0.910	0.800	0.800	50,240	40,177	0.7997	0.824	0.824	0.904	0.795	0.795	50,576	0.7944	-4.60%
2019-08-27	0	0.870	0.870	0.910	0.820	0.860	10,500	8,675	0.8262	0.864	0.864	0.904	0.815	0.854	10,570	0.8207	1.16%
2019-08-26	0	0.860	0.860	0.910	0.820	0.840	251,250	207,239	0.8248	0.854	0.854	0.904	0.815	0.834	252,932	0.8193	-6.52%
2019-08-23	0	0.920	0.770	0.920	0.900	0.920	94,000	85,840	0.9132	0.914	0.765	0.914	0.894	0.914	94,629	0.9071	2.22%
2019-08-22	0	0.900	0.880	0.900	0.880	0.910	105,650	94,300	0.8926	0.894	0.874	0.894	0.874	0.904	106,357	0.8866	-2.17%
2019-08-21	0	0.920	0.920	0.950	0.880	0.950	91,500	84,250	0.9208	0.914	0.914	0.944	0.874	0.944	92,113	0.9146	-3.16%
2019-08-20	0	0.950	0.950	1.090	0.950	0.950	8,000	7,600	0.9500	0.944	0.944	1.083	0.944	0.944	8,054	0.9437	-5.00%
2019-08-19	0	1.000	0.930	1.000	-	-	0	0	-	0.993	0.924	0.993	-	-	0	-	0.00%
2019-08-16	0	1.000	0.950	1.000	1.000	1.020	82,550	82,664	1.0014	0.993	0.944	0.993	0.993	1.013	83,103	0.9947	-1.96%
2019-08-15	0	1.020	0.940	1.080	1.020	1.020	10,000	10,200	1.0200	1.013	0.934	1.073	1.013	1.013	10,067	1.0132	2.00%
2019-08-14	0	1.000	0.980	1.090	-	-	0	0	-	0.993	0.973	1.083	-	-	0	-	0.00%
2019-08-13	0	1.000	0.980	1.090	0.950	1.000	43,010	42,209	0.9814	0.993	0.973	1.083	0.944	0.993	43,298	0.9748	0.00%
2019-08-12	0	1.000	0.930	1.030	0.910	1.020	8,500	8,350	0.9824	0.993	0.924	1.023	0.904	1.013	8,557	0.9758	-6.54%
2019-08-09	0	1.070	1.010	1.080	1.070	1.080	10,500	11,300	1.0762	1.063	1.003	1.073	1.063	1.073	10,570	1.0690	-1.83%
2019-08-08	0	1.090	1.000	1.090	1.090	1.110	95,000	103,500	1.0895	1.083	0.993	1.083	1.083	1.103	95,636	1.0822	10.10%
2019-08-07	0	0.990	0.910	1.000	0.990	1.000	20,000	19,860	0.9930	0.983	0.904	0.993	0.983	0.993	20,134	0.9864	-1.00%
2019-08-06	0	1.000	1.000	1.120	0.910	1.100	56,668	58,737	1.0365	0.993	0.993	1.113	0.904	1.093	57,047	1.0296	-10.71%
2019-08-05	0	1.120	0.900	1.120	-	-	1,240	1,091	0.8798	1.113	0.894	1.113	-	-	1,248	0.8740	0.00%
2019-08-02	0	1.120	1.000	1.160	1.000	1.120	10,650	10,903	1.0238	1.113	0.993	1.152	0.993	1.113	10,721	1.0169	12.00%
2019-08-01	0	1.000	1.000	1.080	0.900	1.010	106,440	104,947	0.9860	0.993	0.993	1.073	0.894	1.003	107,153	0.9794	-0.99%
2019-07-31	0	1.010	1.010	1.100	0.920	1.100	54,000	54,304	1.0056	1.003	1.003	1.093	0.914	1.093	54,362	0.9989	1.00%
2019-07-30	0	1.000	1.000	1.100	0.880	1.030	223,698	207,628	0.9282	0.993	0.993	1.093	0.874	1.023	225,196	0.9220	-2.91%
2019-07-29	0	1.030	1.030	1.100	1.020	1.100	58,556	61,960	1.0581	1.023	1.023	1.093	1.013	1.093	58,948	1.0511	-2.83%
2019-07-26	0	1.060	1.060	1.120	1.050	1.120	157,350	170,094	1.0810	1.053	1.053	1.113	1.043	1.113	158,404	1.0738	-5.36%
2019-07-25	0	1.120	1.120	1.150	1.100	1.180	325,370	361,688	1.1116	1.113	1.113	1.142	1.093	1.172	327,549	1.1042	-4.27%
2019-07-24	0	1.170	1.170	1.200	1.170	1.180	103,140	120,905	1.1722	1.162	1.162	1.192	1.162	1.172	103,831	1.1644	0.86%
2019-07-23	0	1.160	1.150	1.200	1.140	1.160	57,512	66,637	1.1587	1.152	1.142	1.192	1.132	1.152	57,897	1.1510	-1.69%
2019-07-22	0	1.180	1.180	1.300	1.110	1.200	52,950	63,081	1.1913	1.172	1.172	1.291	1.103	1.192	53,305	1.1834	-1.67%
2019-07-19	0	1.200	1.200	1.300	1.200	1.290	24,534	29,458	1.2007	1.192	1.192	1.291	1.192	1.281	24,698	1.1927	-4.00%
2019-07-18	0	1.250	1.250	1.300	1.170	1.300	54,822	69,924	1.2755	1.242	1.242	1.291	1.162	1.291	55,189	1.2670	-3.10%
2019-07-17	0	1.290	1.220	1.300	1.110	1.340	71,200	92,629	1.3010	1.281	1.212	1.291	1.103	1.331	71,677	1.2923	3.20%
2019-07-16	0	1.250	1.080	1.250	1.010	1.280	25,950	31,678	1.2207	1.242	1.073	1.242	1.003	1.271	26,124	1.2126	11.61%
2019-07-15	0	1.120	1.120	1.180	1.010	1.250	97,940	110,497	1.1282	1.113	1.113	1.172	1.003	1.242	98,596	1.1207	-10.40%
2019-07-12	0	1.250	1.200	1.250	1.200	1.250	40,200	49,740	1.2373	1.242	1.192	1.242	1.192	1.242	40,469	1.2291	-1.57%
2019-07-11	0	1.270	1.250	1.270	1.040	1.390	30,172	35,940	1.1912	1.262	1.242	1.262	1.033	1.381	30,374	1.1832	25.74%
2019-07-10	0	1.010	1.010	1.280	1.010	1.400	7,450	9,710	1.3034	1.003	1.003	1.271	1.003	1.391	7,500	1.2947	-27.86%
2019-07-09	0	0.070	0.068	0.070	0.067	0.085	11,262,360	812,922	0.0722	1.391	1.351	1.391	1.331	1.689	566,889	1.4340	-5.41%
2019-07-08	0	0.074	0.074	0.076	0.070	0.096	28,508,000	2,264,993	0.0795	1.470	1.470	1.510	1.391	1.907	1,434,945	1.5785	-16.85%
2019-07-05	0	0.089	0.088	0.089	0.087	0.128	64,842,000	6,980,650	0.1077	1.768	1.748	1.768	1.728	2.543	3,263,810	2.1388	-14.42%
2019-07-04	0	0.104	0.103	0.104	0.093	0.110	15,287,000	1,602,398	0.1048	2.066	2.046	2.066	1.848	2.185	769,468	2.0825	8.33%
2019-07-03	0	0.096	0.095	0.100	0.094	0.099	853,400	81,038	0.0950	1.907	1.887	1.987	1.867	1.967	42,956	1.8865	-2.04%
2019-07-02	0	0.098	0.096	0.098	0.092	0.105	12,044,200	1,180,379	0.0980	1.947	1.907	1.947	1.828	2.086	606,243	1.9470	6.52%
2019-06-28	0	0.092	0.092	0.098	0.092	0.095	2,201,000	207,941	0.0945	1.828	1.828	1.947	1.828	1.887	110,787	1.8769	0.00%
2019-06-27	0	0.092	0.092	0.096	0.092	0.098	5,301,000	495,047	0.0934	1.828	1.828	1.907	1.828	1.947	266,825	1.8553	-6.12%
2019-06-26	0	0.098	0.096	0.099	0.095	0.098	608,000	58,180	0.0957	1.947	1.907	1.967	1.887	1.947	30,604	1.9011	2.08%
2019-06-25	0	0.096	0.094	0.096	0.094	0.100	3,221,000	309,702	0.0962	1.907	1.867	1.907	1.867	1.987	162,128	1.9102	5.49%
2019-06-24	0	0.091	0.091	0.095	0.087	0.095	3,488,520	314,887	0.0903	1.808	1.808	1.887	1.728	1.887	175,594	1.7933	-6.19%
2019-06-21	0	0.097	0.094	0.098	0.092	0.097	2,259,000	216,497	0.0958	1.927	1.867	1.947	1.828	1.927	113,706	1.9040	1.04%
2019-06-20	0	0.096	0.093	0.096	0.091	0.096	3,345,096	313,187	0.0936	1.907	1.848	1.907	1.808	1.907	168,375	1.8601	4.35%
2019-06-19	0	0.092	0.092	0.095	0.091	0.094	3,055,200	285,415	0.0934	1.828	1.828	1.887	1.808	1.867	153,783	1.8560	1.10%
2019-06-18	0	0.091	0.091	0.093	0.091	0.095	592,000	53,982	0.0912	1.808	1.808	1.848	1.808	1.887	29,798	1.8116	-2.15%
2019-06-17	0	0.093	0.092	0.094	0.085	0.095	9,849,000	913,164	0.0927	1.848	1.828	1.867	1.689	1.887	495,748	1.8420	-5.10%
2019-06-14	0	0.098	0.098	0.100	0.095	0.105	1,158,800	113,979	0.0984	1.947	1.947	1.987	1.887	2.086	58,328	1.9541	0.00%
2019-06-13	0	0.098	0.098	0.100	0.089	0.100	32,508,000	3,024,617	0.0930	1.947	1.947	1.987	1.768	1.987	1,636,284	1.8485	-3.92%
2019-06-12	0	0.102	0.102	0.105	0.100	0.111	11,676,400	1,196,929	0.1025	2.026	2.026	2.086	1.987	2.205	587,730	2.0365	-2.86%
2019-06-11	0	0.105	0.104	0.109	0.104	0.112	27,124,960	2,922,990	0.1078	2.086	2.066	2.165	2.066	2.225	1,365,330	2.1409	3.96%
2019-06-10	0	0.101	0.093	0.102	0.096	0.101	2,033,000	199,032	0.0979	2.007	1.848	2.026	1.907	2.007	102,331	1.9450	7.45%
2019-06-06	0	0.094	0.092	0.094	0.094	0.095	1,532,400	144,074	0.0940	1.867	1.828	1.867	1.867	1.887	77,133	1.8679	0.00%
2019-06-05	0	0.094	0.094	0.102	0.093	0.099	4,813,000	472,694	0.0982	1.867	1.867	2.026	1.848	1.967	242,261	1.9512	-4.08%
2019-06-04	0	0.098	0.098	0.102	0.098	0.108	9,504,000	968,154	0.1019	1.947	1.947	2.026	1.947	2.146	478,382	2.0238	0.00%
2019-06-03	0	0.098	0.098	0.100	0.098	0.099	1,175,600	115,766	0.0985	1.947	1.947	1.987	1.947	1.967	59,174	1.9564	0.00%
2019-05-31	0	0.098	0.098	0.100	0.098	0.103	1,050,000	104,950	0.1000	1.947	1.947	1.987	1.947	2.046	52,852	1.9858	-2.97%
2019-05-30	0	0.101	0.101	0.103	0.098	0.104	1,708,880	171,543	0.1004	2.007	2.007	2.046	1.947	2.066	86,016	1.9943	-0.98%
2019-05-29	0	0.102	0.099	0.104	0.098	0.102	4,101,320	414,434	0.1010	2.026	1.967	2.066	1.947	2.026	206,439	2.0075	5.15%
2019-05-28	0	0.097	0.096	0.098	0.093	0.097	3,425,000	328,282	0.0958	1.927	1.907	1.947	1.848	1.927	172,397	1.9042	5.43%
2019-05-27	0	0.092	0.091	0.095	0.090	0.095	2,305,200	214,774	0.0932	1.828	1.808	1.887	1.788	1.887	116,032	1.8510	-2.13%
2019-05-24	0	0.094	0.090	0.097	0.092	0.094	1,017,000	95,464	0.0939	1.867	1.788	1.927	1.828	1.867	51,191	1.8649	2.17%
2019-05-23	0	0.092	0.092	0.097	0.092	0.100	5,343,000	494,187	0.0925	1.828	1.828	1.927	1.828	1.987	268,939	1.8375	-5.15%
2019-05-22	0	0.097	0.091	0.097	0.088	0.098	11,864,000	1,132,095	0.0954	1.927	1.808	1.927	1.748	1.947	597,172	1.8958	7.78%
2019-05-21	0	0.090	0.090	0.094	0.090	0.090	1,090,000	98,100	0.0900	1.788	1.788	1.867	1.788	1.788	54,865	1.7880	-2.17%
2019-05-20	0	0.092	0.091	0.093	0.089	0.097	517,000	47,029	0.0910	1.828	1.808	1.848	1.768	1.927	26,023	1.8072	0.00%
2019-05-17	0	0.092	0.092	0.095	0.092	0.096	2,823,000	261,558	0.0927	1.828	1.828	1.887	1.828	1.907	142,095	1.8407	-5.15%
2019-05-16	0	0.097	0.097	0.101	0.097	0.118	25,464,000	2,666,062	0.1047	1.927	1.927	2.007	1.927	2.344	1,281,726	2.0801	-1.02%
2019-05-15	0	0.098	0.095	0.098	0.088	0.098	1,553,000	147,855	0.0952	1.947	1.887	1.947	1.748	1.947	78,170	1.8915	2.08%
2019-05-14	0	0.096	0.090	0.096	0.089	0.098	3,023,000	278,002	0.0920	1.907	1.788	1.907	1.768	1.947	152,162	1.8270	1.05%
2019-05-10	0	0.095	0.092	0.095	0.087	0.095	2,607,000	241,418	0.0926	1.887	1.828	1.887	1.728	1.887	131,223	1.8398	0.00%
2019-05-09	0	0.095	0.089	0.095	0.084	0.099	4,409,800	397,466	0.0901	1.887	1.768	1.887	1.669	1.967	221,966	1.7907	1.06%
2019-05-08	0	0.094	0.088	0.094	0.088	0.097	2,008,000	180,940	0.0901	1.867	1.748	1.867	1.748	1.927	101,072	1.7902	3.30%
2019-05-07	0	0.091	0.088	0.093	0.086	0.091	2,528,000	223,663	0.0885	1.808	1.748	1.848	1.709	1.808	127,246	1.7577	0.00%
2019-05-06	0	0.091	0.091	0.095	0.086	0.091	888,000	80,298	0.0904	1.808	1.808	1.887	1.709	1.808	44,697	1.7965	-6.19%
2019-05-03	0	0.097	0.095	0.097	0.097	0.098	1,338,000	129,793	0.0970	1.927	1.887	1.927	1.927	1.947	67,348	1.9272	-1.02%
2019-05-02	0	0.098	0.096	0.098	0.095	0.098	190,000	18,587	0.0978	1.947	1.907	1.947	1.887	1.947	9,564	1.9435	1.03%
2019-04-30	0	0.097	0.096	0.099	0.097	0.105	3,382,600	334,763	0.0990	1.927	1.907	1.967	1.927	2.086	170,263	1.9662	-1.02%
2019-04-29	0	0.098	0.097	0.102	0.096	0.109	3,398,000	339,892	0.1000	1.947	1.927	2.026	1.907	2.165	171,038	1.9872	-2.00%
2019-04-26	0	0.100	0.100	0.101	0.100	0.104	1,745,000	175,250	0.1004	1.987	1.987	2.007	1.987	2.066	87,834	1.9952	-0.99%
2019-04-25	0	0.101	0.100	0.101	0.100	0.105	2,020,408	202,706	0.1003	2.007	1.987	2.007	1.987	2.086	101,697	1.9932	1.00%
2019-04-24	0	0.100	0.095	0.096	0.096	0.106	5,650,000	573,371	0.1015	1.987	1.887	1.907	1.907	2.106	284,392	2.0161	-0.99%
2019-04-23	0	0.101	0.101	0.102	0.095	0.112	25,400,000	2,515,439	0.0990	2.007	2.007	2.026	1.887	2.225	1,278,504	1.9675	-3.81%
2019-04-18	0	0.105	0.105	0.108	0.103	0.117	46,434,152	5,115,520	0.1102	2.086	2.086	2.146	2.046	2.324	2,337,255	2.1887	-7.08%
2019-04-17	0	0.113	0.113	0.115	0.110	0.179	257,948,600	34,568,605	0.1340	2.245	2.245	2.285	2.185	3.556	12,983,797	2.6624	-7.38%
2019-04-16	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	2.424	-	-	-	-	0	-	0.00%
2019-02-13	0	0.122	0.122	0.124	0.122	0.150	8,190,000	1,038,765	0.1268	2.424	2.424	2.464	2.424	2.980	412,242	2.5198	-3.94%
2019-02-12	0	0.127	0.128	0.129	0.123	0.160	47,990,000	6,931,949	0.1444	2.523	2.543	2.563	2.444	3.179	2,415,568	2.8697	-10.56%
2019-02-11	0	0.142	0.141	0.143	0.103	0.147	77,451,000	10,719,686	0.1384	2.821	2.801	2.841	2.046	2.920	3,898,482	2.7497	43.43%
2019-02-08	0	0.099	0.097	0.100	0.097	0.100	698,000	69,794	0.1000	1.967	1.927	1.987	1.927	1.987	35,134	1.9865	-1.00%
2019-02-04	0	0.100	0.100	0.103	0.095	0.100	1,118,000	108,591	0.0971	1.987	1.987	2.046	1.887	1.987	56,274	1.9297	4.17%
2019-02-01	0	0.096	0.089	0.096	0.096	0.097	2,868,000	275,518	0.0961	1.907	1.768	1.907	1.907	1.927	144,360	1.9085	0.00%
2019-01-31	0	0.096	0.093	0.096	0.090	0.096	491,000	44,691	0.0910	1.907	1.848	1.907	1.788	1.907	24,714	1.8083	1.05%
2019-01-30	0	0.095	0.092	0.095	0.085	0.096	252,000	22,681	0.0900	1.887	1.828	1.887	1.689	1.907	12,684	1.7881	4.40%
2019-01-29	0	0.091	0.085	0.099	-	-	0	0	-	1.808	1.689	1.967	-	-	0	-	0.00%
2019-01-28	0	0.091	0.087	0.092	0.091	0.092	304,000	27,958	0.0920	1.808	1.728	1.828	1.808	1.828	15,302	1.8271	1.11%
2019-01-25	0	0.090	0.085	0.104	-	-	0	0	-	1.788	1.689	2.066	-	-	0	-	0.00%
2019-01-24	0	0.090	0.083	0.090	0.090	0.090	38,000	3,420	0.0900	1.788	1.649	1.788	1.788	1.788	1,913	1.7880	0.00%
2019-01-23	0	0.090	0.089	0.095	0.090	0.096	325,000	30,600	0.0942	1.788	1.768	1.887	1.788	1.907	16,359	1.8706	4.65%
2019-01-22	0	0.086	0.086	0.094	0.071	0.100	2,423,000	192,720	0.0795	1.709	1.709	1.867	1.411	1.987	121,961	1.5802	-5.49%
2019-01-21	0	0.091	0.088	0.100	0.088	0.091	2,014,000	181,374	0.0901	1.808	1.748	1.987	1.748	1.808	101,374	1.7892	3.41%
2019-01-18	0	0.088	0.086	0.098	0.088	0.088	525,000	46,200	0.0880	1.748	1.709	1.947	1.748	1.748	26,426	1.7483	-4.35%
2019-01-17	0	0.092	0.092	0.095	-	-	0	0	-	1.828	1.828	1.887	-	-	0	-	5.75%
2019-01-16	0	0.087	0.087	0.100	0.087	0.093	45,600	4,228	0.0927	1.728	1.728	1.987	1.728	1.848	2,295	1.8421	-4.40%
2019-01-15	0	0.091	0.090	0.095	0.091	0.091	405,000	36,855	0.0910	1.808	1.788	1.887	1.808	1.808	20,386	1.8079	0.00%
2019-01-14	0	0.091	0.091	0.095	0.088	0.097	825,000	76,469	0.0927	1.808	1.808	1.887	1.748	1.927	41,526	1.8415	-7.14%
2019-01-11	0	0.098	0.092	0.099	0.098	0.099	226,000	22,274	0.0986	1.947	1.828	1.967	1.947	1.967	11,376	1.9580	0.00%
2019-01-10	0	0.098	0.088	0.098	0.099	0.099	13,000	1,287	0.0990	1.947	1.748	1.947	1.967	1.967	654	1.9668	-2.00%
2019-01-09	0	0.100	0.095	0.109	0.095	0.100	535,000	53,005	0.0991	1.987	1.887	2.165	1.887	1.987	26,929	1.9683	5.26%
2019-01-08	0	0.095	0.095	0.098	-	-	0	0	-	1.887	1.887	1.947	-	-	0	-	0.00%
2019-01-07	0	0.095	0.099	0.100	0.093	0.095	10,102,000	959,383	0.0950	1.887	1.967	1.987	1.848	1.887	508,482	1.8868	-3.06%
2019-01-04	0	0.098	0.098	0.100	0.097	0.100	1,046,000	103,785	0.0992	1.947	1.947	1.987	1.927	1.987	52,650	1.9712	2.08%
2019-01-03	0	0.096	0.096	0.100	0.095	0.100	1,247,000	120,162	0.0964	1.907	1.907	1.987	1.887	1.987	62,768	1.9144	-2.04%
2019-01-02	0	0.098	0.098	0.108	0.094	0.098	690,240	67,245	0.0974	1.947	1.947	2.146	1.867	1.947	34,743	1.9355	-2.00%
2018-12-31	0	0.100	0.100	0.105	-	-	280	24	0.0857	1.987	1.987	2.086	-	-	14	1.7029	3.09%
2018-12-28	0	0.097	0.097	0.104	0.096	0.099	24,000	2,330	0.0971	1.927	1.927	2.066	1.907	1.967	1,208	1.9288	-2.02%
2018-12-27	0	0.099	0.099	0.108	0.099	0.108	2,114,600	228,360	0.1080	1.967	1.967	2.146	1.967	2.146	106,438	2.1455	-9.17%
2018-12-24	0	0.109	0.095	0.110	0.109	0.109	100,000	10,900	0.1090	2.165	1.887	2.185	2.165	2.165	5,033	2.1655	0.93%
2018-12-21	0	0.108	0.104	0.108	0.100	0.108	2,010,000	201,460	0.1002	2.146	2.066	2.146	1.987	2.146	101,173	1.9912	4.85%
2018-12-20	0	0.103	0.103	0.106	0.101	0.103	674,000	68,784	0.1021	2.046	2.046	2.106	2.007	2.046	33,926	2.0275	-0.96%
2018-12-19	0	0.104	0.103	0.104	0.095	0.105	328,000	32,875	0.1002	2.066	2.046	2.066	1.887	2.086	16,510	1.9912	-0.95%
2018-12-18	0	0.105	0.105	0.106	0.102	0.106	260,000	27,515	0.1058	2.086	2.086	2.106	2.026	2.106	13,087	2.1025	0.00%
2018-12-17	0	0.105	0.105	0.110	0.103	0.111	6,620,000	718,718	0.1086	2.086	2.086	2.185	2.046	2.205	333,217	2.1569	10.53%
2018-12-14	0	0.095	0.095	0.103	0.095	0.105	2,007,800	206,684	0.1029	1.887	1.887	2.046	1.887	2.086	101,062	2.0451	-9.52%
2018-12-13	0	0.105	0.105	0.110	0.105	0.110	4,047,000	436,011	0.1077	2.086	2.086	2.185	2.086	2.185	203,705	2.1404	0.00%
2018-12-12	0	0.105	0.105	0.110	0.104	0.108	14,330,000	1,511,358	0.1055	2.086	2.086	2.185	2.066	2.146	721,298	2.0953	-5.41%
2018-12-11	0	0.111	0.111	0.114	0.099	0.115	6,273,000	699,094	0.1114	2.205	2.205	2.265	1.967	2.285	315,750	2.2141	3.74%
2018-12-10	0	0.107	0.110	0.113	0.100	0.111	6,323,000	677,742	0.1072	2.126	2.185	2.245	1.987	2.205	318,267	2.1295	1.90%
2018-12-07	0	0.105	0.105	0.106	0.098	0.106	4,256,600	445,171	0.1046	2.086	2.086	2.106	1.947	2.106	214,255	2.0778	6.06%
2018-12-06	0	0.099	0.099	0.103	0.098	0.098	45,000	4,408	0.0980	1.967	1.967	2.046	1.947	1.947	2,265	1.9461	1.02%
2018-12-05	0	0.098	0.098	0.102	0.093	0.098	1,368,000	133,059	0.0973	1.947	1.947	2.026	1.848	1.947	68,858	1.9324	-5.77%
2018-12-04	0	0.104	0.104	0.105	0.100	0.104	941,008	96,461	0.1025	2.066	2.066	2.086	1.987	2.066	47,365	2.0365	-0.95%
2018-12-03	0	0.105	0.105	0.112	0.094	0.112	2,347,000	243,553	0.1038	2.086	2.086	2.225	1.867	2.225	118,136	2.0616	-2.78%
2018-11-30	0	0.108	0.108	0.109	0.091	0.120	6,234,000	663,947	0.1065	2.146	2.146	2.165	1.808	2.384	313,787	2.1159	8.00%
2018-11-29	0	0.100	0.100	0.101	0.091	0.101	4,469,000	437,860	0.0980	1.987	1.987	2.007	1.808	2.007	224,946	1.9465	0.00%
2018-11-28	0	0.100	0.100	0.102	0.094	0.096	221,000	20,874	0.0945	1.987	1.987	2.026	1.867	1.907	11,124	1.8765	2.04%
2018-11-27	0	0.098	0.098	0.099	0.095	0.105	2,702,000	266,534	0.0986	1.947	1.947	1.967	1.887	2.086	136,005	1.9597	-9.26%
2018-11-26	0	0.108	0.107	0.108	0.092	0.108	6,328,240	659,424	0.1042	2.146	2.126	2.146	1.828	2.146	318,531	2.0702	8.00%
2018-11-23	0	0.100	0.100	0.103	0.085	0.109	17,111,000	1,673,280	0.0978	1.987	1.987	2.046	1.689	2.165	861,279	1.9428	17.65%
2018-11-22	0	0.085	0.086	0.088	0.075	0.088	8,595,000	727,572	0.0847	1.689	1.709	1.748	1.490	1.748	432,628	1.6818	2.41%
2018-11-21	0	0.083	0.083	0.090	0.078	0.086	1,823,000	149,093	0.0818	1.649	1.649	1.788	1.550	1.709	91,760	1.6248	2.47%
2018-11-20	0	0.081	0.080	0.084	0.078	0.081	1,062,000	84,336	0.0794	1.609	1.589	1.669	1.550	1.609	53,456	1.5777	0.00%
2018-11-19	0	0.081	0.081	0.085	0.080	0.083	4,605,000	371,351	0.0806	1.609	1.609	1.689	1.589	1.649	231,792	1.6021	-4.71%
2018-11-16	0	0.085	0.085	0.090	0.081	0.085	1,528,000	125,507	0.0821	1.689	1.689	1.788	1.609	1.689	76,912	1.6318	4.94%
2018-11-15	0	0.081	0.081	0.082	0.078	0.079	400,000	31,326	0.0783	1.609	1.609	1.629	1.550	1.569	20,134	1.5559	-1.22%
2018-11-14	0	0.082	0.082	0.084	0.078	0.090	1,221,800	99,621	0.0815	1.629	1.629	1.669	1.550	1.788	61,499	1.6199	0.00%
2018-11-13	0	0.082	0.082	0.085	0.081	0.082	411,000	33,699	0.0820	1.629	1.629	1.689	1.609	1.629	20,688	1.6289	2.50%
2018-11-12	0	0.080	0.080	0.084	0.080	0.084	1,145,000	94,080	0.0822	1.589	1.589	1.669	1.589	1.669	57,633	1.6324	-1.23%
2018-11-09	0	0.081	0.081	0.084	0.080	0.083	1,775,000	146,323	0.0824	1.609	1.609	1.669	1.589	1.649	89,344	1.6377	1.25%
2018-11-08	0	0.080	0.080	0.085	0.080	0.088	197,001	16,158	0.0820	1.589	1.589	1.689	1.589	1.748	9,916	1.6295	-2.44%
2018-11-07	0	0.082	0.082	0.084	0.081	0.086	327,960	26,787	0.0817	1.629	1.629	1.669	1.609	1.709	16,508	1.6227	0.00%
2018-11-06	0	0.082	0.082	0.084	0.080	0.085	3,909,000	325,329	0.0832	1.629	1.629	1.669	1.589	1.689	196,759	1.6534	5.13%
2018-11-05	0	0.078	0.078	0.083	0.076	0.085	290,000	22,675	0.0782	1.550	1.550	1.649	1.510	1.689	14,597	1.5534	-2.50%
2018-11-02	0	0.080	0.080	0.082	0.076	0.083	7,674,400	609,574	0.0794	1.589	1.589	1.629	1.510	1.649	386,290	1.5780	1.27%
2018-11-01	0	0.079	0.080	0.082	0.079	0.082	3,289,000	266,642	0.0811	1.569	1.589	1.629	1.569	1.629	165,551	1.6106	0.00%
2018-10-31	0	0.079	0.079	0.080	0.072	0.082	7,583,000	612,009	0.0807	1.569	1.569	1.589	1.430	1.629	381,689	1.6034	1.28%
2018-10-30	0	0.078	0.078	0.080	0.076	0.076	38,000	2,888	0.0760	1.550	1.550	1.589	1.510	1.510	1,913	1.5099	0.00%
2018-10-29	0	0.078	0.078	0.083	0.077	0.080	1,269,000	100,285	0.0790	1.550	1.550	1.649	1.530	1.589	63,875	1.5700	-2.50%
2018-10-26	0	0.080	0.080	0.082	0.079	0.080	852,000	67,778	0.0796	1.589	1.589	1.629	1.569	1.589	42,885	1.5804	1.27%
2018-10-25	0	0.079	0.079	0.084	0.075	0.086	578,000	47,672	0.0825	1.569	1.569	1.669	1.490	1.709	29,094	1.6386	0.00%
2018-10-24	0	0.079	0.079	0.084	0.075	0.087	948,800	75,632	0.0797	1.569	1.569	1.669	1.490	1.728	47,758	1.5837	-1.25%
2018-10-23	0	0.080	0.080	0.085	0.077	0.084	1,344,000	110,845	0.0825	1.589	1.589	1.689	1.530	1.669	67,650	1.6385	-2.44%
2018-10-22	0	0.082	0.082	0.085	0.081	0.085	4,965,800	414,183	0.0834	1.629	1.629	1.689	1.609	1.689	249,953	1.6570	-6.82%
2018-10-19	0	0.088	0.086	0.089	0.078	0.088	3,217,000	275,020	0.0855	1.748	1.709	1.768	1.550	1.748	161,927	1.6984	2.33%
2018-10-18	0	0.086	0.086	0.088	0.081	0.094	4,462,600	381,678	0.0855	1.709	1.709	1.748	1.609	1.867	224,624	1.6992	-2.27%
2018-10-16	0	0.088	0.088	0.089	0.086	0.095	8,861,000	781,999	0.0883	1.748	1.748	1.768	1.709	1.887	446,017	1.7533	3.53%
2018-10-15	0	0.085	0.084	0.085	0.085	0.087	1,467,200	124,911	0.0851	1.689	1.669	1.689	1.689	1.728	73,851	1.6914	-2.30%
2018-10-12	0	0.087	0.085	0.088	0.079	0.090	4,403,000	377,364	0.0857	1.728	1.689	1.748	1.569	1.788	221,624	1.7027	10.13%
2018-10-11	0	0.079	0.079	0.084	0.075	0.085	12,277,000	966,528	0.0787	1.569	1.569	1.669	1.490	1.689	617,961	1.5641	-12.22%
2018-10-10	0	0.090	0.087	0.090	0.080	0.090	981,600	86,210	0.0878	1.788	1.728	1.788	1.589	1.788	49,409	1.7448	2.27%
2018-10-09	0	0.088	0.088	0.090	0.085	0.088	2,900,000	252,100	0.0869	1.748	1.748	1.788	1.689	1.748	145,971	1.7271	-2.22%
2018-10-08	0	0.090	0.090	0.091	0.089	0.092	3,064,800	277,018	0.0904	1.788	1.788	1.808	1.768	1.828	154,266	1.7957	-2.17%
2018-10-05	0	0.092	0.089	0.092	0.082	0.094	8,517,000	740,833	0.0870	1.828	1.768	1.828	1.629	1.867	428,702	1.7281	8.24%
2018-10-04	0	0.085	0.085	0.090	0.085	0.088	3,506,000	300,555	0.0857	1.689	1.689	1.788	1.689	1.748	176,474	1.7031	-3.41%
2018-10-03	0	0.088	0.087	0.088	0.081	0.090	1,524,000	131,908	0.0866	1.748	1.728	1.748	1.609	1.788	76,710	1.7196	2.33%
2018-10-02	0	0.086	0.085	0.086	0.084	0.095	4,421,000	379,472	0.0858	1.709	1.689	1.709	1.669	1.887	222,530	1.7053	-4.44%
2018-09-28	0	0.090	0.090	0.094	0.090	0.096	9,315,400	843,087	0.0905	1.788	1.788	1.867	1.788	1.907	468,889	1.7981	0.00%
2018-09-27	0	0.090	0.089	0.094	0.089	0.091	8,735,000	785,674	0.0899	1.788	1.768	1.867	1.768	1.808	439,675	1.7869	-4.26%
2018-09-26	0	0.094	0.090	0.094	0.090	0.095	9,903,200	911,467	0.0920	1.867	1.788	1.867	1.788	1.887	498,476	1.8285	4.44%
2018-09-24	0	0.090	0.089	0.091	0.089	0.096	17,008,000	1,555,620	0.0915	1.788	1.768	1.808	1.768	1.907	856,095	1.8171	-10.00%
2018-09-21	0	0.100	0.099	0.100	0.087	0.102	39,659,000	3,674,161	0.0926	1.987	1.967	1.987	1.728	2.026	1,996,229	1.8406	7.53%
2018-09-20	0	0.093	0.092	0.096	0.093	0.103	31,685,000	3,007,429	0.0949	1.848	1.828	1.907	1.848	2.046	1,594,859	1.8857	-2.11%
2018-09-19	0	0.095	0.092	0.093	0.090	0.100	7,568,700	717,925	0.0949	1.887	1.828	1.848	1.788	1.987	380,969	1.8845	-1.04%
2018-09-18	0	0.096	0.095	0.096	0.095	0.110	24,718,000	2,413,088	0.0976	1.907	1.887	1.907	1.887	2.185	1,244,176	1.9395	-7.69%
2018-09-17	0	0.104	0.102	0.105	0.102	0.110	3,809,000	397,008	0.1042	2.066	2.026	2.086	2.026	2.185	191,725	2.0707	-3.70%
2018-09-14	0	0.108	0.108	0.109	0.102	0.113	7,897,200	842,126	0.1066	2.146	2.146	2.165	2.026	2.245	397,504	2.1185	4.85%
2018-09-13	0	0.103	0.100	0.104	0.099	0.104	2,927,000	296,478	0.1013	2.046	1.987	2.066	1.967	2.066	147,330	2.0123	-1.90%
2018-09-12	0	0.105	0.100	0.105	0.098	0.119	18,644,000	1,939,681	0.1040	2.086	1.987	2.086	1.947	2.364	938,442	2.0669	3.96%
2018-09-11	0	0.101	0.096	0.101	0.093	0.101	1,057,000	104,268	0.0986	2.007	1.907	2.007	1.848	2.007	53,204	1.9598	1.00%
2018-09-10	0	0.100	0.100	0.101	0.098	0.105	1,057,000	105,171	0.0995	1.987	1.987	2.007	1.947	2.086	53,204	1.9768	-4.76%
2018-09-07	0	0.105	0.104	0.106	0.102	0.110	2,637,000	275,895	0.1046	2.086	2.066	2.106	2.026	2.185	132,733	2.0786	0.00%
2018-09-06	0	0.105	0.105	0.106	0.102	0.111	6,758,000	714,434	0.1057	2.086	2.086	2.106	2.026	2.205	340,163	2.1003	-4.55%
2018-09-05	0	0.110	0.108	0.110	0.095	0.137	68,607,400	8,171,220	0.1191	2.185	2.146	2.185	1.887	2.722	3,453,341	2.3662	13.40%
2018-09-04	0	0.097	0.096	0.099	0.087	0.103	10,487,000	984,561	0.0939	1.927	1.907	1.967	1.728	2.046	527,861	1.8652	6.59%
2018-09-03	0	0.091	0.090	0.092	0.080	0.091	15,035,000	1,360,404	0.0905	1.808	1.788	1.828	1.589	1.808	756,784	1.7976	0.00%
2018-08-31	0	0.091	0.091	0.094	0.086	0.098	22,632,400	2,077,926	0.0918	1.808	1.808	1.867	1.709	1.947	1,139,198	1.8240	-7.14%
2018-08-30	0	0.098	0.098	0.100	0.095	0.104	9,351,000	920,792	0.0985	1.947	1.947	1.987	1.887	2.066	470,681	1.9563	-3.92%
2018-08-29	0	0.102	0.100	0.103	0.099	0.105	14,608,000	1,477,906	0.1012	2.026	1.987	2.046	1.967	2.086	735,291	2.0100	-0.97%
2018-08-28	0	0.103	0.102	0.103	0.095	0.106	14,014,000	1,410,319	0.1006	2.046	2.026	2.046	1.887	2.106	705,392	1.9993	4.04%
2018-08-27	0	0.099	0.098	0.102	0.096	0.103	6,218,000	613,401	0.0986	1.967	1.947	2.026	1.907	2.046	312,982	1.9599	-1.00%
2018-08-24	0	0.100	0.100	0.102	0.093	0.107	2,779,000	283,092	0.1019	1.987	1.987	2.026	1.848	2.126	139,880	2.0238	0.00%
2018-08-23	0	0.100	0.100	0.103	0.099	0.104	4,552,000	459,500	0.1009	1.987	1.987	2.046	1.967	2.066	229,124	2.0055	-3.85%
2018-08-22	0	0.104	0.101	0.104	0.099	0.107	16,132,000	1,652,278	0.1024	2.066	2.007	2.066	1.967	2.126	812,001	2.0348	-2.80%
2018-08-21	0	0.107	0.106	0.107	0.091	0.130	74,791,000	8,285,587	0.1108	2.126	2.106	2.126	1.808	2.583	3,764,592	2.2009	12.63%
2018-08-20	0	0.095	0.092	0.095	0.089	0.103	10,262,000	998,338	0.0973	1.887	1.828	1.887	1.768	2.046	516,536	1.9328	0.00%
2018-08-17	0	0.095	0.094	0.097	0.085	0.118	90,019,000	8,783,510	0.0976	1.887	1.867	1.927	1.689	2.344	4,531,090	1.9385	-11.21%
2018-08-16	0	0.107	0.105	0.108	0.104	0.155	102,232,000	13,157,464	0.1287	2.126	2.086	2.146	2.066	3.079	5,145,829	2.5569	-24.65%
2018-08-15	0	0.142	0.145	0.146	0.100	0.211	332,971,329	52,073,868	0.1564	2.821	2.881	2.901	1.987	4.192	16,760,052	3.1070	86.84%
2018-08-14	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2018-08-10	0	0.076	0.076	0.084	0.076	0.090	4,465,400	381,127	0.0854	1.510	1.510	1.669	1.510	1.788	224,765	1.6957	-7.32%
2018-08-09	0	0.082	0.082	0.085	0.077	0.090	5,422,000	445,821	0.0822	1.629	1.629	1.689	1.530	1.788	272,915	1.6336	2.50%
2018-08-08	0	0.080	0.075	0.085	0.063	0.090	9,966,000	722,886	0.0725	1.589	1.490	1.689	1.252	1.788	501,637	1.4411	23.08%
2018-08-07	0	0.065	0.065	0.069	0.063	0.069	7,218,000	475,525	0.0659	1.291	1.291	1.371	1.252	1.371	363,317	1.3088	-1.52%
2018-08-06	0	0.066	0.066	0.067	0.062	0.075	17,130,000	1,108,287	0.0647	1.311	1.311	1.331	1.232	1.490	862,235	1.2854	-12.00%
2018-08-03	0	0.075	0.073	0.075	0.070	0.080	3,114,000	222,576	0.0715	1.490	1.450	1.490	1.391	1.589	156,743	1.4200	-3.85%
2018-08-02	0	0.078	0.078	0.084	0.078	0.086	2,688,000	217,587	0.0809	1.550	1.550	1.669	1.550	1.709	135,300	1.6082	-8.24%
2018-08-01	0	0.085	0.085	0.102	0.081	0.106	937,000	87,508	0.0934	1.689	1.689	2.026	1.609	2.106	47,164	1.8554	-4.49%
2018-07-31	0	0.089	0.088	0.089	0.089	0.090	353,000	31,750	0.0899	1.768	1.748	1.768	1.768	1.788	17,768	1.7869	-1.11%
2018-07-30	0	0.090	0.090	0.092	0.090	0.094	584,000	54,654	0.0936	1.788	1.788	1.828	1.788	1.867	29,396	1.8593	-4.26%
2018-07-27	0	0.094	0.094	0.097	0.090	0.094	478,000	44,520	0.0931	1.867	1.867	1.927	1.788	1.867	24,060	1.8504	-6.00%
2018-07-26	0	0.100	0.097	0.100	0.094	0.100	1,249,000	119,116	0.0954	1.987	1.927	1.987	1.867	1.987	62,868	1.8947	8.70%
2018-07-25	0	0.092	0.090	0.091	0.090	0.107	4,022,400	369,500	0.0919	1.828	1.788	1.808	1.788	2.126	202,467	1.8250	-3.16%
2018-07-24	0	0.095	0.086	0.099	0.095	0.099	216,000	20,563	0.0952	1.887	1.709	1.967	1.887	1.967	10,872	1.8913	-4.04%
2018-07-23	0	0.099	0.099	0.101	0.098	0.104	1,136,000	113,087	0.0995	1.967	1.967	2.007	1.947	2.066	57,180	1.9777	-4.81%
2018-07-20	0	0.104	0.101	0.104	0.101	0.105	765,000	79,205	0.1035	2.066	2.007	2.066	2.007	2.086	38,506	2.0569	-2.80%
2018-07-19	0	0.107	0.103	0.107	0.103	0.109	566,000	59,237	0.1047	2.126	2.046	2.126	2.046	2.165	28,490	2.0793	1.90%
2018-07-18	0	0.105	0.102	0.105	-	-	0	0	-	2.086	2.026	2.086	-	-	0	-	-0.94%
2018-07-17	0	0.106	0.102	0.106	-	-	0	0	-	2.106	2.026	2.106	-	-	0	-	0.00%
2018-07-16	0	0.106	0.100	0.106	0.109	0.109	2,000	218	0.1090	2.106	1.987	2.106	2.165	2.165	101	2.1655	4.95%
2018-07-13	0	0.101	0.101	0.104	0.100	0.109	947,000	96,430	0.1018	2.007	2.007	2.066	1.987	2.165	47,667	2.0230	-5.61%
2018-07-12	0	0.107	0.104	0.109	0.100	0.107	1,415,000	142,487	0.1007	2.126	2.066	2.165	1.987	2.126	71,224	2.0006	0.00%
2018-07-11	0	0.107	0.103	0.109	0.103	0.114	965,000	102,683	0.1064	2.126	2.046	2.165	2.046	2.265	48,573	2.1140	-6.14%
2018-07-10	0	0.114	0.110	0.114	0.103	0.125	1,477,000	163,328	0.1106	2.265	2.185	2.265	2.046	2.483	74,345	2.1969	9.62%
2018-07-09	0	0.104	0.103	0.108	0.102	0.108	764,600	80,881	0.1058	2.066	2.046	2.146	2.026	2.146	38,486	2.1016	-3.70%
2018-07-06	0	0.108	0.103	0.108	0.100	0.112	3,425,000	366,177	0.1069	2.146	2.046	2.146	1.987	2.225	172,397	2.1240	-4.42%
2018-07-05	0	0.113	0.112	0.113	0.112	0.117	551,000	62,563	0.1135	2.245	2.225	2.245	2.225	2.324	27,734	2.2558	-3.42%
2018-07-04	0	0.117	0.115	0.117	0.115	0.119	101,000	11,738	0.1162	2.324	2.285	2.324	2.285	2.364	5,084	2.3089	-1.68%
2018-07-03	0	0.119	0.118	0.119	0.115	0.120	697,000	81,680	0.1172	2.364	2.344	2.364	2.285	2.384	35,083	2.3282	-4.80%
2018-06-29	0	0.125	0.122	0.125	0.110	0.135	1,912,000	221,926	0.1161	2.483	2.424	2.483	2.185	2.682	96,240	2.3060	8.70%
2018-06-28	0	0.115	0.114	0.117	0.115	0.120	1,374,000	160,269	0.1166	2.285	2.265	2.324	2.285	2.384	69,160	2.3174	-4.17%
2018-06-27	0	0.120	0.120	0.122	0.120	0.123	110,000	13,260	0.1205	2.384	2.384	2.424	2.384	2.444	5,537	2.3949	-4.00%
2018-06-26	0	0.125	0.125	0.126	0.120	0.125	1,478,000	183,378	0.1241	2.483	2.483	2.503	2.384	2.483	74,395	2.4649	4.17%
2018-06-25	0	0.120	0.120	0.124	0.120	0.137	4,513,000	562,695	0.1247	2.384	2.384	2.464	2.384	2.722	227,161	2.4771	-13.04%
2018-06-22	0	0.138	0.131	0.147	0.138	0.138	10,000	1,380	0.1380	2.742	2.603	2.920	2.742	2.742	503	2.7416	0.00%
2018-06-21	0	0.138	0.138	0.145	0.132	0.145	1,404,800	192,005	0.1367	2.742	2.742	2.881	2.622	2.881	70,710	2.7154	-4.83%
2018-06-20	0	0.145	0.145	0.148	0.135	0.148	3,722,000	524,314	0.1409	2.881	2.881	2.940	2.682	2.940	187,346	2.7986	3.57%
2018-06-19	0	0.140	0.140	0.141	0.140	0.144	935,000	131,355	0.1405	2.781	2.781	2.801	2.781	2.861	47,063	2.7910	-3.45%
2018-06-15	0	0.145	0.142	0.146	0.137	0.145	3,756,000	536,251	0.1428	2.881	2.821	2.901	2.722	2.881	189,058	2.8364	3.57%
2018-06-14	0	0.140	0.140	0.141	0.130	0.140	897,000	123,625	0.1378	2.781	2.781	2.801	2.583	2.781	45,150	2.7381	0.72%
2018-06-13	0	0.139	0.139	0.141	0.137	0.141	2,030,000	283,222	0.1395	2.762	2.762	2.801	2.722	2.801	102,180	2.7718	1.46%
2018-06-12	0	0.137	0.136	0.137	0.131	0.140	1,321,000	179,378	0.1358	2.722	2.702	2.722	2.603	2.781	66,492	2.6977	-0.72%
2018-06-11	0	0.138	0.137	0.140	0.130	0.145	8,459,000	1,157,890	0.1369	2.742	2.722	2.781	2.583	2.881	425,782	2.7194	11.29%
2018-06-08	0	0.124	0.124	0.126	0.124	0.130	530,000	68,010	0.1283	2.464	2.464	2.503	2.464	2.583	26,677	2.5493	-0.80%
2018-06-07	0	0.125	0.124	0.125	0.124	0.130	645,000	80,272	0.1245	2.483	2.464	2.483	2.464	2.583	32,466	2.4725	0.81%
2018-06-06	0	0.124	0.124	0.125	0.113	0.126	2,859,200	355,380	0.1243	2.464	2.464	2.483	2.245	2.503	143,917	2.4693	-3.13%
2018-06-05	0	0.128	0.123	0.128	0.123	0.128	127,800	15,855	0.1241	2.543	2.444	2.543	2.444	2.543	6,433	2.4647	3.23%
2018-06-04	0	0.124	0.123	0.124	0.123	0.124	286,000	35,415	0.1238	2.464	2.444	2.464	2.444	2.464	14,396	2.4601	-0.80%
2018-06-01	0	0.125	0.125	0.127	0.125	0.129	1,214,000	155,120	0.1278	2.483	2.483	2.523	2.483	2.563	61,106	2.5385	0.00%
2018-05-31	0	0.125	0.122	0.125	0.120	0.128	12,422,000	1,517,729	0.1222	2.483	2.424	2.483	2.384	2.543	625,259	2.4274	3.31%
2018-05-30	0	0.121	0.120	0.122	0.118	0.130	8,655,000	1,042,658	0.1205	2.404	2.384	2.424	2.344	2.583	435,648	2.3934	5.22%
2018-05-29	0	0.115	0.114	0.117	0.113	0.118	1,287,000	148,051	0.1150	2.285	2.265	2.324	2.245	2.344	64,781	2.2854	2.68%
2018-05-28	0	0.112	0.112	0.117	0.105	0.112	382,000	42,365	0.1109	2.225	2.225	2.324	2.086	2.225	19,228	2.2033	-5.08%
2018-05-25	0	0.118	0.112	0.118	0.109	0.120	4,186,000	470,719	0.1125	2.344	2.225	2.344	2.165	2.384	210,702	2.2341	2.61%
2018-05-24	0	0.115	0.115	0.118	0.114	0.119	768,000	88,192	0.1148	2.285	2.285	2.344	2.265	2.364	38,657	2.2814	0.00%
2018-05-23	0	0.115	0.115	0.120	0.110	0.114	103,600	11,794	0.1138	2.285	2.285	2.384	2.185	2.265	5,215	2.2617	0.88%
2018-05-21	0	0.114	0.113	0.120	0.110	0.120	2,456,296	287,228	0.1169	2.265	2.245	2.384	2.185	2.384	123,637	2.3232	-6.56%
2018-05-18	0	0.122	0.120	0.122	0.117	0.130	2,171,000	272,381	0.1255	2.424	2.384	2.424	2.324	2.583	109,277	2.4926	4.27%
2018-05-17	0	0.117	0.117	0.122	0.116	0.127	2,199,000	263,108	0.1196	2.324	2.324	2.424	2.305	2.523	110,686	2.3771	0.00%
2018-05-16	0	0.117	0.117	0.124	0.115	0.117	927,000	107,577	0.1160	2.324	2.324	2.464	2.285	2.324	46,660	2.3055	0.00%
2018-05-15	0	0.117	0.117	0.119	0.115	0.124	2,332,960	273,545	0.1173	2.324	2.324	2.364	2.285	2.464	117,429	2.3294	0.00%
2018-05-14	0	0.117	0.117	0.120	0.117	0.125	2,522,480	303,249	0.1202	2.324	2.324	2.384	2.324	2.483	126,969	2.3884	-4.88%
2018-05-11	0	0.123	0.120	0.123	0.113	0.123	1,989,800	232,697	0.1169	2.444	2.384	2.444	2.245	2.444	100,156	2.3233	5.13%
2018-05-10	0	0.117	0.115	0.119	0.117	0.120	81,000	9,690	0.1196	2.324	2.285	2.364	2.324	2.384	4,077	2.3767	-1.68%
2018-05-09	0	0.119	0.113	0.120	0.113	0.119	2,921,400	341,007	0.1167	2.364	2.245	2.384	2.245	2.364	147,048	2.3190	6.25%
2018-05-08	0	0.112	0.112	0.118	0.110	0.121	3,132,000	358,848	0.1146	2.225	2.225	2.344	2.185	2.404	157,649	2.2763	-4.27%
2018-05-07	0	0.117	0.116	0.117	0.118	0.128	2,949,000	357,903	0.1214	2.324	2.305	2.324	2.344	2.543	148,437	2.4111	-7.14%
2018-05-04	0	0.126	0.122	0.126	0.113	0.126	10,110,000	1,225,196	0.1212	2.503	2.424	2.503	2.245	2.503	508,885	2.4076	8.62%
2018-05-03	0	0.116	0.114	0.116	0.105	0.126	37,559,400	4,299,528	0.1145	2.305	2.265	2.305	2.086	2.503	1,890,546	2.2742	-20.55%
2018-05-02	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2018-04-04	0	0.146	0.145	0.148	0.146	0.149	415,000	60,740	0.1464	2.901	2.881	2.940	2.901	2.960	20,889	2.9078	-2.67%
2018-04-03	0	0.150	0.150	0.151	0.150	0.151	958,000	143,933	0.1502	2.980	2.980	3.000	2.980	3.000	48,221	2.9849	0.00%
2018-03-29	0	0.150	0.145	0.150	0.140	0.150	656,000	96,058	0.1464	2.980	2.881	2.980	2.781	2.980	33,020	2.9091	2.74%
2018-03-28	0	0.146	0.145	0.148	0.146	0.151	4,990,000	732,253	0.1467	2.901	2.881	2.940	2.901	3.000	251,171	2.9154	-4.58%
2018-03-27	0	0.153	0.148	0.154	0.145	0.154	1,572,000	235,414	0.1498	3.040	2.940	3.060	2.881	3.060	79,126	2.9752	2.68%
2018-03-26	0	0.149	0.146	0.150	0.145	0.152	400,000	58,819	0.1470	2.960	2.901	2.980	2.881	3.020	20,134	2.9214	0.68%
2018-03-23	0	0.148	0.148	0.152	0.147	0.150	1,093,000	161,619	0.1479	2.940	2.940	3.020	2.920	2.980	55,016	2.9377	-1.33%
2018-03-22	0	0.150	0.149	0.150	0.150	0.155	1,837,000	279,732	0.1523	2.980	2.960	2.980	2.980	3.079	92,465	3.0253	0.00%
2018-03-21	0	0.150	0.150	0.152	0.150	0.153	1,318,400	200,906	0.1524	2.980	2.980	3.020	2.980	3.040	66,361	3.0275	0.67%
2018-03-20	0	0.149	0.149	0.151	0.148	0.152	814,000	121,911	0.1498	2.960	2.960	3.000	2.940	3.020	40,973	2.9754	-0.67%
2018-03-19	0	0.150	0.150	0.151	0.150	0.155	4,414,000	670,601	0.1519	2.980	2.980	3.000	2.980	3.079	222,178	3.0183	0.00%
2018-03-16	0	0.150	0.150	0.153	0.150	0.152	2,471,000	372,352	0.1507	2.980	2.980	3.040	2.980	3.020	124,377	2.9937	-0.66%
2018-03-15	0	0.151	0.151	0.152	0.151	0.157	3,435,000	526,690	0.1533	3.000	3.000	3.020	3.000	3.119	172,900	3.0462	-2.58%
2018-03-14	0	0.155	0.152	0.155	0.150	0.164	12,811,600	1,981,922	0.1547	3.079	3.020	3.079	2.980	3.258	644,870	3.0734	-0.64%
2018-03-13	0	0.156	0.153	0.156	0.151	0.158	4,593,000	718,291	0.1564	3.099	3.040	3.099	3.000	3.139	231,188	3.1070	1.96%
2018-03-12	0	0.153	0.150	0.154	0.148	0.166	17,429,000	2,707,360	0.1553	3.040	2.980	3.060	2.940	3.298	877,286	3.0861	-7.27%
2018-03-09	0	0.165	0.164	0.167	0.165	0.179	3,603,000	600,423	0.1666	3.278	3.258	3.318	3.278	3.556	181,356	3.3107	-4.07%
2018-03-08	0	0.172	0.172	0.175	0.169	0.178	2,447,000	417,476	0.1706	3.417	3.417	3.477	3.358	3.536	123,169	3.3894	4.24%
2018-03-07	0	0.165	0.165	0.167	0.163	0.171	6,136,000	1,036,709	0.1690	3.278	3.278	3.318	3.238	3.397	308,854	3.3566	-2.37%
2018-03-06	0	0.169	0.169	0.170	0.165	0.180	7,603,000	1,296,058	0.1705	3.358	3.358	3.377	3.278	3.576	382,696	3.3867	0.00%
2018-03-05	0	0.169	0.169	0.170	0.163	0.197	17,497,000	2,990,718	0.1709	3.358	3.358	3.377	3.238	3.914	880,708	3.3958	-13.33%
2018-03-02	0	0.195	0.194	0.195	0.194	0.210	10,968,000	2,181,333	0.1989	3.874	3.854	3.874	3.854	4.172	552,072	3.9512	-8.02%
2018-03-01	0	0.212	0.212	0.215	0.208	0.224	7,749,000	1,673,618	0.2160	4.212	4.212	4.271	4.132	4.450	390,045	4.2908	-5.78%
2018-02-28	0	0.225	0.225	0.228	0.221	0.235	4,104,000	925,206	0.2254	4.470	4.470	4.530	4.391	4.669	206,574	4.4788	1.81%
2018-02-27	0	0.221	0.221	0.226	0.221	0.229	2,013,000	454,985	0.2260	4.391	4.391	4.490	4.391	4.550	101,324	4.4904	-2.21%
2018-02-26	0	0.226	0.226	0.229	0.222	0.233	7,219,000	1,636,132	0.2266	4.490	4.490	4.550	4.410	4.629	363,367	4.5027	3.20%
2018-02-23	0	0.219	0.219	0.227	0.218	0.233	1,183,000	266,836	0.2256	4.351	4.351	4.510	4.331	4.629	59,546	4.4812	0.92%
2018-02-22	0	0.217	0.217	0.220	0.217	0.224	2,110,400	466,204	0.2209	4.311	4.311	4.371	4.311	4.450	106,227	4.3888	-0.91%
2018-02-21	0	0.219	0.219	0.222	0.218	0.224	1,217,000	268,874	0.2209	4.351	4.351	4.410	4.331	4.450	61,257	4.3892	-0.90%
2018-02-20	0	0.221	0.220	0.221	0.219	0.235	10,990,000	2,440,380	0.2221	4.391	4.371	4.391	4.351	4.669	553,180	4.4116	-5.96%
2018-02-15	0	0.235	0.235	0.240	0.230	0.235	1,523,000	353,834	0.2323	4.669	4.669	4.768	4.569	4.669	76,660	4.6156	1.29%
2018-02-14	0	0.232	0.232	0.240	0.232	0.236	457,000	107,522	0.2353	4.609	4.609	4.768	4.609	4.689	23,003	4.6743	-4.13%
2018-02-13	0	0.242	0.237	0.245	0.235	0.246	8,292,400	2,019,516	0.2435	4.808	4.708	4.867	4.669	4.887	417,396	4.8384	9.50%
2018-02-12	0	0.221	0.221	0.229	0.216	0.229	1,071,000	237,991	0.2222	4.391	4.391	4.550	4.291	4.550	53,909	4.4147	0.91%
2018-02-09	0	0.219	0.219	0.224	0.217	0.234	5,037,000	1,120,501	0.2225	4.351	4.351	4.450	4.311	4.649	253,536	4.4195	-6.81%
2018-02-08	0	0.235	0.235	0.238	0.235	0.240	865,000	204,825	0.2368	4.669	4.669	4.728	4.669	4.768	43,540	4.7043	2.17%
2018-02-07	0	0.230	0.230	0.232	0.230	0.248	5,283,000	1,246,544	0.2360	4.569	4.569	4.609	4.569	4.927	265,919	4.6877	-2.54%
2018-02-06	0	0.236	0.232	0.238	0.231	0.245	6,452,000	1,525,251	0.2364	4.689	4.609	4.728	4.589	4.867	324,760	4.6965	-4.45%
2018-02-05	0	0.247	0.244	0.248	0.238	0.247	2,537,000	620,367	0.2445	4.907	4.848	4.927	4.728	4.907	127,699	4.8580	-0.40%
2018-02-02	0	0.248	0.248	0.255	0.246	0.255	1,030,000	259,601	0.2520	4.927	4.927	5.066	4.887	5.066	51,845	5.0073	-2.75%
2018-02-01	0	0.255	0.250	0.255	0.246	0.255	1,758,000	446,409	0.2539	5.066	4.967	5.066	4.887	5.066	88,489	5.0448	3.66%
2018-01-31	0	0.246	0.246	0.248	0.245	0.255	185,000	45,655	0.2468	4.887	4.887	4.927	4.867	5.066	9,312	4.9028	0.41%
2018-01-30	0	0.245	0.245	0.250	0.241	0.250	1,107,800	273,937	0.2473	4.867	4.867	4.967	4.788	4.967	55,761	4.9127	-1.21%
2018-01-29	0	0.248	0.248	0.249	0.243	0.255	6,891,920	1,705,297	0.2474	4.927	4.927	4.947	4.828	5.066	346,904	4.9158	-0.80%
2018-01-26	0	0.250	0.250	0.255	0.250	0.260	6,118,000	1,539,675	0.2517	4.967	4.967	5.066	4.967	5.165	307,948	4.9998	-3.85%
2018-01-25	0	0.260	0.260	0.265	0.255	0.270	1,683,000	437,050	0.2597	5.165	5.165	5.265	5.066	5.364	84,714	5.1592	-3.70%
2018-01-24	0	0.270	0.265	0.270	0.250	0.270	2,420,000	622,995	0.2574	5.364	5.265	5.364	4.967	5.364	121,810	5.1145	3.85%
2018-01-23	0	0.260	0.260	0.270	0.260	0.270	693,000	181,225	0.2615	5.165	5.165	5.364	5.165	5.364	34,882	5.1954	0.00%
2018-01-22	0	0.260	0.260	0.270	0.255	0.265	4,370,000	1,121,675	0.2567	5.165	5.165	5.364	5.066	5.265	219,963	5.0994	-1.89%
2018-01-19	0	0.265	0.260	0.265	0.265	0.280	4,186,280	1,132,597	0.2705	5.265	5.165	5.265	5.265	5.563	210,716	5.3750	-5.36%
2018-01-18	0	0.280	0.280	0.285	0.275	0.280	2,437,000	678,925	0.2786	5.563	5.563	5.662	5.463	5.563	122,666	5.5347	1.82%
2018-01-17	0	0.275	0.275	0.280	0.270	0.285	9,234,000	2,569,400	0.2783	5.463	5.463	5.563	5.364	5.662	464,792	5.5281	-3.51%
2018-01-16	0	0.285	0.280	0.285	0.275	0.300	12,221,000	3,472,245	0.2841	5.662	5.563	5.662	5.463	5.960	615,142	5.6446	5.56%
2018-01-15	0	0.270	0.270	0.280	0.260	0.275	9,273,000	2,513,455	0.2711	5.364	5.364	5.563	5.165	5.463	466,755	5.3850	3.85%
2018-01-12	0	0.260	0.260	0.270	0.255	0.265	3,857,000	1,014,385	0.2630	5.165	5.165	5.364	5.066	5.265	194,141	5.2250	4.00%
2018-01-11	0	0.250	0.250	0.255	0.250	0.260	2,032,000	517,440	0.2546	4.967	4.967	5.066	4.967	5.165	102,280	5.0590	0.00%
2018-01-10	0	0.250	0.250	0.255	0.250	0.255	610,920	155,220	0.2541	4.967	4.967	5.066	4.967	5.066	30,751	5.0477	-1.96%
2018-01-09	0	0.255	0.250	0.255	0.248	0.255	6,063,000	1,526,400	0.2518	5.066	4.967	5.066	4.927	5.066	305,180	5.0016	2.00%
2018-01-08	0	0.250	0.250	0.255	0.250	0.265	1,019,000	257,000	0.2522	4.967	4.967	5.066	4.967	5.265	51,291	5.0106	-1.96%
2018-01-05	0	0.255	0.250	0.255	0.250	0.260	1,705,000	436,790	0.2562	5.066	4.967	5.066	4.967	5.165	85,821	5.0896	0.00%
2018-01-04	0	0.255	0.250	0.260	0.245	0.255	8,388,000	2,111,151	0.2517	5.066	4.967	5.165	4.867	5.066	422,208	5.0003	0.00%
2018-01-03	0	0.255	0.255	0.260	0.250	0.260	2,977,400	759,437	0.2551	5.066	5.066	5.165	4.967	5.165	149,867	5.0674	-1.92%
2018-01-02	0	0.260	0.260	0.265	0.248	0.260	5,339,000	1,372,772	0.2571	5.165	5.165	5.265	4.927	5.165	268,738	5.1082	5.26%
2017-12-29	0	0.247	0.246	0.247	0.242	0.247	6,584,000	1,614,155	0.2452	4.907	4.887	4.907	4.808	4.907	331,404	4.8706	0.00%
2017-12-28	0	0.247	0.245	0.246	0.245	0.249	1,261,000	311,365	0.2469	4.907	4.867	4.887	4.867	4.947	63,472	4.9055	0.00%
2017-12-27	0	0.247	0.240	0.247	0.237	0.265	11,401,800	2,787,547	0.2445	4.907	4.768	4.907	4.708	5.265	573,908	4.8571	-6.79%
2017-12-22	0	0.265	0.260	0.265	0.260	0.265	1,744,000	454,835	0.2608	5.265	5.165	5.265	5.165	5.265	87,784	5.1813	0.00%
2017-12-21	0	0.265	0.260	0.265	0.260	0.290	3,856,000	1,039,840	0.2697	5.265	5.165	5.265	5.165	5.761	194,091	5.3575	1.92%
2017-12-20	0	0.260	0.260	0.265	0.260	0.275	3,225,600	866,967	0.2688	5.165	5.165	5.265	5.165	5.463	162,360	5.3398	-3.70%
2017-12-19	0	0.270	0.265	0.270	0.250	0.270	4,765,000	1,237,515	0.2597	5.364	5.265	5.364	4.967	5.364	239,845	5.1596	5.88%
2017-12-18	0	0.255	0.250	0.255	0.245	0.255	4,801,000	1,201,420	0.2502	5.066	4.967	5.066	4.867	5.066	241,657	4.9716	0.00%
2017-12-15	0	0.255	0.250	0.255	0.249	0.255	1,318,200	330,121	0.2504	5.066	4.967	5.066	4.947	5.066	66,351	4.9753	0.00%
2017-12-14	0	0.255	0.255	0.260	0.248	0.255	1,836,200	464,504	0.2530	5.066	5.066	5.165	4.927	5.066	92,425	5.0258	0.00%
2017-12-13	0	0.255	0.250	0.255	0.250	0.265	2,680,960	691,170	0.2578	5.066	4.967	5.066	4.967	5.265	134,946	5.1218	2.82%
2017-12-12	0	0.248	0.248	0.255	0.248	0.265	4,048,000	1,014,865	0.2507	4.927	4.927	5.066	4.927	5.265	203,755	4.9808	-0.80%
2017-12-11	0	0.250	0.250	0.255	0.241	0.265	5,760,000	1,477,270	0.2565	4.967	4.967	5.066	4.788	5.265	289,929	5.0953	2.04%
2017-12-08	0	0.245	0.245	0.249	0.240	0.249	4,342,000	1,061,937	0.2446	4.867	4.867	4.947	4.768	4.947	218,554	4.8589	0.00%
2017-12-07	0	0.245	0.245	0.247	0.245	0.255	4,180,000	1,031,099	0.2467	4.867	4.867	4.907	4.867	5.066	210,400	4.9007	-0.81%
2017-12-06	0	0.247	0.247	0.248	0.245	0.250	1,720,000	427,041	0.2483	4.907	4.907	4.927	4.867	4.967	86,576	4.9326	-1.20%
2017-12-05	0	0.250	0.250	0.255	0.250	0.255	2,874,200	718,568	0.2500	4.967	4.967	5.066	4.967	5.066	144,672	4.9669	-1.96%
2017-12-04	0	0.255	0.255	0.260	0.250	0.260	2,039,000	517,430	0.2538	5.066	5.066	5.165	4.967	5.165	102,633	5.0416	-1.92%
2017-12-01	0	0.260	0.260	0.265	0.248	0.285	15,795,191	4,053,501	0.2566	5.165	5.165	5.265	4.927	5.662	795,048	5.0984	-8.77%
2017-11-30	0	0.285	0.280	0.290	0.280	0.295	2,569,000	739,065	0.2877	5.662	5.563	5.761	5.563	5.861	129,310	5.7154	-3.39%
2017-11-29	0	0.295	0.290	0.295	0.290	0.305	3,485,000	1,031,205	0.2959	5.861	5.761	5.861	5.761	6.059	175,417	5.8786	3.51%
2017-11-28	0	0.285	0.285	0.290	0.280	0.310	4,418,000	1,291,915	0.2924	5.662	5.662	5.761	5.563	6.159	222,379	5.8095	-6.56%
2017-11-27	0	0.305	0.300	0.310	0.260	0.365	23,207,000	7,050,360	0.3038	6.059	5.960	6.159	5.165	7.251	1,168,120	6.0356	17.31%
2017-11-24	0	0.260	0.260	0.265	0.245	0.270	1,514,000	388,005	0.2563	5.165	5.165	5.265	4.867	5.364	76,207	5.0915	6.12%
2017-11-23	0	0.245	0.245	0.247	0.239	0.246	1,702,400	412,878	0.2425	4.867	4.867	4.907	4.748	4.887	85,690	4.8183	-0.41%
2017-11-22	0	0.246	0.243	0.247	0.230	0.248	2,273,200	545,150	0.2398	4.887	4.828	4.907	4.569	4.927	114,421	4.7644	-1.60%
2017-11-21	0	0.250	0.250	0.255	0.250	0.255	2,762,000	693,400	0.2510	4.967	4.967	5.066	4.967	5.066	139,025	4.9876	-3.85%
2017-11-20	0	0.260	0.250	0.260	0.250	0.260	1,515,000	391,110	0.2582	5.165	4.967	5.165	4.967	5.165	76,257	5.1288	-1.89%
2017-11-17	0	0.265	0.260	0.270	0.255	0.280	4,516,000	1,209,110	0.2677	5.265	5.165	5.364	5.066	5.563	227,312	5.3192	-1.85%
2017-11-16	0	0.270	0.265	0.270	0.240	0.275	7,300,000	1,897,610	0.2599	5.364	5.265	5.364	4.768	5.463	367,444	5.1643	10.20%
2017-11-15	0	0.245	0.245	0.248	0.245	0.250	4,727,200	1,170,029	0.2475	4.867	4.867	4.927	4.867	4.967	237,943	4.9173	-0.81%
2017-11-14	0	0.247	0.247	0.250	0.245	0.250	5,208,640	1,290,603	0.2478	4.907	4.907	4.967	4.867	4.967	262,176	4.9227	0.00%
2017-11-13	0	0.247	0.247	0.250	0.245	0.255	5,801,000	1,437,224	0.2478	4.907	4.907	4.967	4.867	5.066	291,992	4.9221	-3.14%
2017-11-10	0	0.255	0.255	0.260	0.244	0.265	3,180,000	798,397	0.2511	5.066	5.066	5.165	4.848	5.265	160,065	4.9880	2.00%
2017-11-09	0	0.250	0.250	0.255	0.237	0.255	10,437,000	2,558,801	0.2452	4.967	4.967	5.066	4.708	5.066	525,345	4.8707	-1.96%
2017-11-08	0	0.255	0.250	0.255	0.220	0.295	52,940,400	13,030,760	0.2461	5.066	4.967	5.066	4.371	5.861	2,664,746	4.8901	-13.56%
2017-11-07	0	0.295	0.290	0.295	0.280	0.330	32,267,400	9,926,411	0.3076	5.861	5.761	5.861	5.563	6.556	1,624,174	6.1117	-3.28%
2017-11-06	0	0.305	0.300	0.305	0.290	0.305	8,805,000	2,637,110	0.2995	6.059	5.960	6.059	5.761	6.059	443,198	5.9502	5.17%
2017-11-03	0	0.290	0.290	0.295	0.290	0.325	18,770,000	5,667,800	0.3020	5.761	5.761	5.861	5.761	6.457	944,785	5.9990	-1.69%
2017-11-02	0	0.295	0.295	0.300	0.265	0.300	21,596,600	6,134,350	0.2840	5.861	5.861	5.960	5.265	5.960	1,087,061	5.6431	11.32%
2017-11-01	0	0.265	0.265	0.270	0.260	0.265	2,373,000	624,195	0.2630	5.265	5.265	5.364	5.165	5.265	119,445	5.2258	0.00%
2017-10-31	0	0.265	0.265	0.270	0.260	0.270	5,261,000	1,382,060	0.2627	5.265	5.265	5.364	5.165	5.364	264,811	5.2190	0.00%
2017-10-30	0	0.265	0.265	0.270	0.250	0.270	8,115,000	2,120,410	0.2613	5.265	5.265	5.364	4.967	5.364	408,467	5.1911	1.92%
2017-10-27	0	0.260	0.260	0.265	0.250	0.260	11,969,800	3,077,391	0.2571	5.165	5.165	5.265	4.967	5.165	602,498	5.1077	0.00%
2017-10-26	0	0.260	0.260	0.265	0.248	0.280	34,424,400	9,216,502	0.2677	5.165	5.165	5.265	4.927	5.563	1,732,746	5.3190	5.26%
2017-10-25	0	0.247	0.244	0.248	0.218	0.247	33,170,400	7,577,754	0.2284	4.907	4.848	4.927	4.331	4.907	1,669,626	4.5386	14.88%
2017-10-24	0	0.215	0.215	0.217	0.202	0.225	21,021,000	4,542,257	0.2161	4.271	4.271	4.311	4.013	4.470	1,058,088	4.2929	3.37%
2017-10-23	0	0.208	0.209	0.210	0.180	0.220	28,771,000	5,875,651	0.2042	4.132	4.152	4.172	3.576	4.371	1,448,183	4.0573	16.85%
2017-10-20	0	0.178	0.178	0.183	0.175	0.182	3,976,000	713,881	0.1795	3.536	3.536	3.636	3.477	3.616	200,131	3.5671	-1.11%
2017-10-19	0	0.180	0.180	0.182	0.180	0.182	4,064,200	733,615	0.1805	3.576	3.576	3.616	3.576	3.616	204,571	3.5861	-1.10%
2017-10-18	0	0.182	0.182	0.186	0.176	0.199	17,385,000	3,171,435	0.1824	3.616	3.616	3.695	3.497	3.954	875,071	3.6242	-7.61%
2017-10-17	0	0.197	0.196	0.199	0.196	0.221	31,629,000	6,667,347	0.2108	3.914	3.894	3.954	3.894	4.391	1,592,040	4.1879	-4.37%
2017-10-16	0	0.206	0.205	0.209	0.180	0.223	153,442,400	30,918,194	0.2015	4.093	4.073	4.152	3.576	4.430	7,723,496	4.0031	15.08%
2017-10-13	0	0.179	0.178	0.179	0.140	0.185	112,985,600	19,308,964	0.1709	3.556	3.536	3.556	2.781	3.675	5,687,110	3.3952	32.59%
2017-10-12	0	0.135	0.135	0.139	0.133	0.139	7,592,000	1,036,886	0.1366	2.682	2.682	2.762	2.642	2.762	382,142	2.7134	0.75%
2017-10-11	0	0.134	0.134	0.135	0.132	0.136	6,159,000	829,854	0.1347	2.662	2.662	2.682	2.622	2.702	310,012	2.6768	1.52%
2017-10-10	0	0.132	0.132	0.136	0.130	0.136	1,752,800	233,833	0.1334	2.622	2.622	2.702	2.583	2.702	88,227	2.6504	0.76%
2017-10-09	0	0.131	0.131	0.132	0.130	0.133	5,289,000	698,547	0.1321	2.603	2.603	2.622	2.583	2.642	266,221	2.6239	-0.76%
2017-10-06	0	0.132	0.132	0.135	0.132	0.135	5,288,000	711,092	0.1345	2.622	2.622	2.682	2.622	2.682	266,171	2.6716	-1.49%
2017-10-04	0	0.134	0.134	0.138	0.133	0.138	839,000	112,427	0.1340	2.662	2.662	2.742	2.642	2.742	42,231	2.6622	0.75%
2017-10-03	0	0.133	0.133	0.136	0.133	0.136	5,404,000	731,503	0.1354	2.642	2.642	2.702	2.642	2.702	272,009	2.6893	-0.75%
2017-09-29	0	0.134	0.133	0.136	0.132	0.136	4,822,000	645,373	0.1338	2.662	2.642	2.702	2.622	2.702	242,715	2.6590	-2.19%
2017-09-28	0	0.137	0.137	0.139	0.136	0.139	3,661,480	501,692	0.1370	2.722	2.722	2.762	2.702	2.762	184,300	2.7221	-1.44%
2017-09-27	0	0.139	0.139	0.143	0.134	0.143	8,023,000	1,124,479	0.1402	2.762	2.762	2.841	2.662	2.841	403,836	2.7845	3.73%
2017-09-26	0	0.134	0.132	0.136	0.132	0.138	2,315,000	312,687	0.1351	2.662	2.622	2.702	2.622	2.742	116,525	2.6834	-1.47%
2017-09-25	0	0.136	0.136	0.137	0.136	0.141	3,786,000	528,000	0.1395	2.702	2.702	2.722	2.702	2.801	190,568	2.7707	0.00%
2017-09-22	0	0.136	0.136	0.139	0.134	0.139	5,863,000	794,925	0.1356	2.702	2.702	2.762	2.662	2.762	295,113	2.6936	-0.73%
2017-09-21	0	0.137	0.137	0.139	0.135	0.140	1,135,000	154,977	0.1365	2.722	2.722	2.762	2.682	2.781	57,130	2.7127	-1.44%
2017-09-20	0	0.139	0.139	0.141	0.137	0.143	4,332,000	604,991	0.1397	2.762	2.762	2.801	2.722	2.841	218,050	2.7745	1.46%
2017-09-19	0	0.137	0.137	0.140	0.136	0.140	2,044,800	285,640	0.1397	2.722	2.722	2.781	2.702	2.781	102,925	2.7752	-0.72%
2017-09-18	0	0.138	0.139	0.144	0.138	0.147	12,287,000	1,732,961	0.1410	2.742	2.762	2.861	2.742	2.920	618,464	2.8020	0.73%
2017-09-15	0	0.137	0.137	0.141	0.135	0.145	1,278,000	178,179	0.1394	2.722	2.722	2.801	2.682	2.881	64,328	2.7699	-1.44%
2017-09-14	0	0.139	0.139	0.142	0.135	0.148	7,959,240	1,111,115	0.1396	2.762	2.762	2.821	2.682	2.940	400,627	2.7734	-3.47%
2017-09-13	0	0.144	0.144	0.147	0.140	0.150	8,436,000	1,205,201	0.1429	2.861	2.861	2.920	2.781	2.980	424,625	2.8383	0.00%
2017-09-12	0	0.144	0.144	0.147	0.138	0.150	13,790,000	1,994,148	0.1446	2.861	2.861	2.920	2.742	2.980	694,117	2.8729	0.00%
2017-09-11	0	0.144	0.142	0.144	0.134	0.145	5,834,104	825,057	0.1414	2.861	2.821	2.861	2.662	2.881	293,659	2.8096	3.60%
2017-09-08	0	0.139	0.137	0.140	0.136	0.143	2,249,000	309,987	0.1378	2.762	2.722	2.781	2.702	2.841	113,203	2.7383	-2.80%
2017-09-07	0	0.143	0.138	0.143	0.138	0.144	7,062,000	991,291	0.1404	2.841	2.742	2.841	2.742	2.861	355,465	2.7887	-1.38%
2017-09-06	0	0.145	0.143	0.145	0.140	0.148	2,834,800	403,580	0.1424	2.881	2.841	2.881	2.781	2.940	142,689	2.8284	-0.68%
2017-09-05	0	0.146	0.144	0.147	0.138	0.154	6,710,000	977,165	0.1456	2.901	2.861	2.920	2.742	3.060	337,747	2.8932	2.82%
2017-09-04	0	0.142	0.142	0.145	0.130	0.164	16,234,000	2,357,321	0.1452	2.821	2.821	2.881	2.583	3.258	817,135	2.8849	3.65%
2017-09-01	0	0.137	0.137	0.138	0.136	0.141	5,543,240	766,361	0.1383	2.722	2.722	2.742	2.702	2.801	279,018	2.7466	-2.14%
2017-08-31	0	0.140	0.139	0.141	0.136	0.152	10,729,000	1,524,765	0.1421	2.781	2.762	2.801	2.702	3.020	540,042	2.8234	-2.78%
2017-08-30	0	0.144	0.144	0.145	0.129	0.160	23,728,000	3,334,657	0.1405	2.861	2.861	2.881	2.563	3.179	1,194,345	2.7920	-8.28%
2017-08-29	0	0.157	0.156	0.160	0.151	0.174	5,863,400	962,995	0.1642	3.119	3.099	3.179	3.000	3.457	295,133	3.2629	-4.85%
2017-08-28	0	0.165	0.164	0.168	0.164	0.185	14,912,600	2,554,854	0.1713	3.278	3.258	3.338	3.258	3.675	750,623	3.4036	-12.23%
2017-08-25	0	0.188	0.188	0.189	0.185	0.205	12,115,000	2,359,986	0.1948	3.735	3.735	3.755	3.675	4.073	609,806	3.8701	-1.05%
2017-08-24	0	0.190	0.188	0.195	0.188	0.199	7,892,600	1,529,950	0.1938	3.775	3.735	3.874	3.735	3.954	397,273	3.8511	-4.52%
2017-08-22	0	0.199	0.196	0.200	0.195	0.207	12,156,000	2,447,970	0.2014	3.954	3.894	3.973	3.874	4.112	611,870	4.0008	0.51%
2017-08-21	0	0.198	0.197	0.198	0.188	0.205	32,570,400	6,415,031	0.1970	3.934	3.914	3.934	3.735	4.073	1,639,425	3.9130	4.21%
2017-08-18	0	0.190	0.187	0.189	0.143	0.210	61,615,600	11,401,055	0.1850	3.775	3.715	3.755	2.841	4.172	3,101,410	3.6761	33.80%
2017-08-17	0	0.142	0.141	0.142	0.127	0.145	9,623,520	1,325,085	0.1377	2.821	2.801	2.821	2.523	2.881	484,398	2.7355	-5.96%
2017-08-16	0	0.151	0.151	0.153	0.148	0.152	4,601,240	691,386	0.1503	3.000	3.000	3.040	2.940	3.020	231,603	2.9852	0.67%
2017-08-15	0	0.150	0.150	0.151	0.150	0.160	8,151,200	1,243,301	0.1525	2.980	2.980	3.000	2.980	3.179	410,289	3.0303	1.35%
2017-08-14	0	0.148	0.148	0.152	0.130	0.160	27,607,000	4,077,732	0.1477	2.940	2.940	3.020	2.583	3.179	1,389,593	2.9345	13.85%
2017-08-11	0	0.130	0.132	0.133	0.113	0.138	16,052,000	2,067,870	0.1288	2.583	2.622	2.642	2.245	2.742	807,975	2.5593	8.33%
2017-08-10	0	0.120	0.119	0.126	0.111	0.153	48,524,000	5,833,587	0.1202	2.384	2.364	2.503	2.205	3.040	2,442,447	2.3884	-16.67%
2017-08-09	0	0.144	0.144	0.150	0.144	0.180	19,522,000	3,024,811	0.1549	2.861	2.861	2.980	2.861	3.576	982,636	3.0783	-20.00%
2017-08-08	0	0.180	0.176	0.180	0.175	0.185	12,296,000	2,177,824	0.1771	3.576	3.497	3.576	3.477	3.675	618,917	3.5188	-4.26%
2017-08-07	0	0.188	0.176	0.187	0.173	0.188	2,906,000	527,760	0.1816	3.735	3.497	3.715	3.437	3.735	146,273	3.6080	6.82%
2017-08-04	0	0.176	0.172	0.176	0.170	0.176	1,915,000	329,930	0.1723	3.497	3.417	3.497	3.377	3.497	96,391	3.4228	0.57%
2017-08-03	0	0.175	0.165	0.175	0.165	0.175	1,855,200	320,358	0.1727	3.477	3.278	3.477	3.278	3.477	93,381	3.4306	-1.69%
2017-08-02	0	0.178	0.175	0.178	0.170	0.179	105,000	18,250	0.1738	3.536	3.477	3.536	3.377	3.556	5,285	3.4531	-0.56%
2017-08-01	0	0.179	0.176	0.179	0.170	0.180	1,850,200	329,071	0.1779	3.556	3.497	3.556	3.377	3.576	93,129	3.5335	2.87%
2017-07-31	0	0.174	0.173	0.175	0.162	0.175	8,911,400	1,550,621	0.1740	3.457	3.437	3.477	3.218	3.477	448,554	3.4569	-1.69%
2017-07-28	0	0.177	0.175	0.177	0.175	0.180	4,053,000	713,299	0.1760	3.516	3.477	3.516	3.477	3.576	204,007	3.4964	-1.67%
2017-07-27	0	0.180	0.176	0.182	0.175	0.185	13,663,400	2,466,725	0.1805	3.576	3.497	3.616	3.477	3.675	687,745	3.5867	-4.26%
2017-07-26	0	0.188	0.183	0.188	0.182	0.188	1,109,600	204,938	0.1847	3.735	3.636	3.735	3.616	3.735	55,852	3.6693	0.00%
2017-07-25	0	0.188	0.185	0.188	0.185	0.189	2,767,000	522,510	0.1888	3.735	3.675	3.735	3.675	3.755	139,276	3.7516	-1.57%
2017-07-24	0	0.191	0.189	0.191	0.181	0.195	4,434,000	852,686	0.1923	3.795	3.755	3.795	3.596	3.874	223,185	3.8205	1.06%
2017-07-21	0	0.189	0.189	0.191	0.181	0.199	2,378,000	449,673	0.1891	3.755	3.755	3.795	3.596	3.954	119,696	3.7568	-3.08%
2017-07-20	0	0.195	0.190	0.192	0.185	0.198	3,073,240	588,903	0.1916	3.874	3.775	3.814	3.675	3.934	154,691	3.8070	3.17%
2017-07-19	0	0.189	0.186	0.189	0.183	0.191	4,557,000	846,632	0.1858	3.755	3.695	3.755	3.636	3.795	229,376	3.6910	0.00%
2017-07-18	0	0.189	0.185	0.192	0.181	0.194	10,371,000	1,959,543	0.1889	3.755	3.675	3.814	3.596	3.854	522,022	3.7538	-0.53%
2017-07-17	0	0.190	0.186	0.192	0.181	0.201	19,153,600	3,654,538	0.1908	3.775	3.695	3.814	3.596	3.993	964,093	3.7906	-6.40%
2017-07-14	0	0.203	0.200	0.203	0.194	0.203	26,058,000	5,219,358	0.2003	4.033	3.973	4.033	3.854	4.033	1,311,625	3.9793	1.00%
2017-07-13	0	0.201	0.200	0.201	0.200	0.209	24,194,000	4,867,650	0.2012	3.993	3.973	3.993	3.973	4.152	1,217,801	3.9971	-6.51%
2017-07-12	0	0.215	0.210	0.229	0.200	0.215	9,267,120	1,907,948	0.2059	4.271	4.172	4.550	3.973	4.271	466,459	4.0903	3.86%
2017-07-11	0	0.207	0.205	0.207	0.205	0.228	3,606,240	758,028	0.2102	4.112	4.073	4.112	4.073	4.530	181,519	4.1760	-9.21%
2017-07-10	0	0.228	0.220	0.228	0.219	0.230	248,400	54,765	0.2205	4.530	4.371	4.530	4.351	4.569	12,503	4.3801	0.00%
2017-07-07	0	0.228	0.220	0.228	0.208	0.239	3,400,000	744,886	0.2191	4.530	4.371	4.530	4.132	4.748	171,138	4.3525	9.62%
2017-07-06	0	0.208	0.204	0.208	0.204	0.208	64,240	13,120	0.2042	4.132	4.053	4.132	4.053	4.132	3,234	4.0575	-0.95%
2017-07-05	0	0.210	0.205	0.210	0.203	0.211	1,491,200	305,617	0.2049	4.172	4.073	4.172	4.033	4.192	75,059	4.0717	3.96%
2017-07-04	0	0.202	0.200	0.202	0.200	0.210	6,433,200	1,302,794	0.2025	4.013	3.973	4.013	3.973	4.172	323,814	4.0233	-3.81%
2017-07-03	0	0.210	0.200	0.210	0.200	0.221	9,637,000	1,963,337	0.2037	4.172	3.973	4.172	3.973	4.391	485,077	4.0475	3.45%
2017-06-30	0	0.203	0.200	0.204	0.200	0.207	5,688,000	1,149,739	0.2021	4.033	3.973	4.053	3.973	4.112	286,304	4.0158	-1.93%
2017-06-29	0	0.207	0.198	0.206	0.200	0.219	18,077,000	3,751,035	0.2075	4.112	3.934	4.093	3.973	4.351	909,903	4.1225	-2.36%
2017-06-28	0	0.212	0.202	0.212	0.202	0.229	6,511,000	1,448,031	0.2224	4.212	4.013	4.212	4.013	4.550	327,730	4.4184	-7.42%
2017-06-27	0	0.229	0.223	0.228	0.220	0.245	23,334,000	5,317,114	0.2279	4.550	4.430	4.530	4.371	4.867	1,174,513	4.5271	-8.40%
2017-06-26	0	0.250	0.243	0.250	0.245	0.250	2,682,000	661,066	0.2465	4.967	4.828	4.967	4.867	4.967	134,998	4.8969	0.00%
2017-06-23	0	0.250	0.248	0.250	0.247	0.260	6,010,000	1,511,067	0.2514	4.967	4.927	4.967	4.907	5.165	302,512	4.9951	0.00%
2017-06-22	0	0.250	0.250	0.255	0.250	0.265	4,888,000	1,230,180	0.2517	4.967	4.967	5.066	4.967	5.265	246,037	5.0000	-3.85%
2017-06-21	0	0.260	0.255	0.270	0.260	0.270	3,037,000	801,115	0.2638	5.165	5.066	5.364	5.165	5.364	152,867	5.2406	-7.14%
2017-06-20	0	0.280	0.270	0.280	0.270	0.280	976,800	264,250	0.2705	5.563	5.364	5.563	5.364	5.563	49,167	5.3745	-1.75%
2017-06-19	0	0.285	0.275	0.285	0.265	0.285	4,143,000	1,141,050	0.2754	5.662	5.463	5.662	5.265	5.662	208,537	5.4717	1.79%
2017-06-16	0	0.280	0.265	0.280	0.265	0.280	3,128,000	852,350	0.2725	5.563	5.265	5.563	5.265	5.563	157,447	5.4136	0.00%
2017-06-15	0	0.280	0.270	0.280	0.265	0.280	281,000	76,365	0.2718	5.563	5.364	5.563	5.265	5.563	14,144	5.3991	0.00%
2017-06-14	0	0.280	0.275	0.280	0.275	0.285	1,272,000	351,845	0.2766	5.563	5.463	5.563	5.463	5.662	64,026	5.4954	0.00%
2017-06-13	0	0.280	0.270	0.280	0.280	0.280	304,000	85,120	0.2800	5.563	5.364	5.563	5.563	5.563	15,302	5.5627	1.82%
2017-06-12	0	0.275	0.270	0.275	0.270	0.280	825,000	226,840	0.2750	5.463	5.364	5.463	5.364	5.563	41,526	5.4626	-1.79%
2017-06-09	0	0.280	0.275	0.280	0.270	0.285	3,013,000	837,240	0.2779	5.563	5.463	5.563	5.364	5.662	151,659	5.5205	-1.75%
2017-06-08	0	0.285	0.280	0.285	0.280	0.285	620,000	173,620	0.2800	5.662	5.563	5.662	5.563	5.662	31,208	5.5634	0.00%
2017-06-07	0	0.285	0.280	0.285	0.275	0.285	2,514,000	703,825	0.2800	5.662	5.563	5.662	5.463	5.662	126,542	5.5620	-1.72%
2017-06-06	0	0.290	0.285	0.290	0.280	0.295	1,853,960	529,064	0.2854	5.761	5.662	5.761	5.563	5.861	93,319	5.6694	-1.69%
2017-06-05	0	0.295	0.290	0.295	0.290	0.300	2,659,000	779,460	0.2931	5.861	5.761	5.861	5.761	5.960	133,840	5.8238	-1.67%
2017-06-02	0	0.300	0.295	0.300	0.295	0.300	1,725,000	510,200	0.2958	5.960	5.861	5.960	5.861	5.960	86,828	5.8760	0.00%
2017-06-01	0	0.300	0.295	0.300	0.295	0.300	2,861,367	854,737	0.2987	5.960	5.861	5.960	5.861	5.960	144,026	5.9346	0.00%
2017-05-31	0	0.300	0.295	0.300	0.295	0.310	3,066,600	919,123	0.2997	5.960	5.861	5.960	5.861	6.159	154,357	5.9545	-3.23%
2017-05-29	0	0.310	0.305	0.310	0.300	0.320	8,124,000	2,500,040	0.3077	6.159	6.059	6.159	5.960	6.357	408,920	6.1138	5.08%
2017-05-26	0	0.295	0.295	0.300	0.295	0.300	3,737,200	1,107,955	0.2965	5.861	5.861	5.960	5.861	5.960	188,111	5.8899	0.00%
2017-05-25	0	0.295	0.290	0.295	0.280	0.295	4,021,480	1,168,069	0.2905	5.861	5.761	5.861	5.563	5.861	202,420	5.7705	3.51%
2017-05-24	0	0.285	0.280	0.285	0.280	0.290	4,481,000	1,279,540	0.2855	5.662	5.563	5.662	5.563	5.761	225,550	5.6730	-5.00%
2017-05-23	0	0.300	0.295	0.300	0.290	0.305	4,628,000	1,367,605	0.2955	5.960	5.861	5.960	5.761	6.059	232,950	5.8708	0.00%
2017-05-22	0	0.300	0.300	0.310	0.300	0.315	5,656,000	1,737,525	0.3072	5.960	5.960	6.159	5.960	6.258	284,694	6.1031	0.00%
2017-05-19	0	0.300	0.295	0.300	0.290	0.310	1,418,000	420,540	0.2966	5.960	5.861	5.960	5.761	6.159	71,375	5.8920	0.00%
2017-05-18	0	0.300	0.290	0.295	0.295	0.305	2,846,000	860,345	0.3023	5.960	5.761	5.861	5.861	6.059	143,253	6.0058	-1.64%
2017-05-17	0	0.305	0.300	0.305	0.295	0.310	3,490,000	1,053,550	0.3019	6.059	5.960	6.059	5.861	6.159	175,669	5.9974	0.00%
2017-05-16	0	0.305	0.300	0.305	0.290	0.310	2,432,600	729,636	0.2999	6.059	5.960	6.059	5.761	6.159	122,444	5.9589	5.17%
2017-05-15	0	0.290	0.290	0.295	0.290	0.305	3,772,000	1,123,665	0.2979	5.761	5.761	5.861	5.761	6.059	189,863	5.9183	-3.33%
2017-05-12	0	0.300	0.295	0.305	0.295	0.325	16,060,000	4,922,955	0.3065	5.960	5.861	6.059	5.861	6.457	808,377	6.0899	-4.76%
2017-05-11	0	0.315	0.310	0.315	0.280	0.315	9,989,800	2,954,398	0.2957	6.258	6.159	6.258	5.563	6.258	502,835	5.8755	12.50%
2017-05-10	0	0.280	0.275	0.280	0.260	0.280	11,661,000	3,170,540	0.2719	5.563	5.463	5.563	5.165	5.563	586,954	5.4017	5.66%
2017-05-09	0	0.265	0.250	0.265	0.249	0.265	1,515,000	384,867	0.2540	5.265	4.967	5.265	4.947	5.265	76,257	5.0470	6.43%
2017-05-08	0	0.249	0.249	0.255	0.245	0.250	2,380,000	591,216	0.2484	4.947	4.947	5.066	4.867	4.967	119,797	4.9352	1.22%
2017-05-05	0	0.246	0.246	0.250	0.238	0.250	2,560,800	630,799	0.2463	4.887	4.887	4.967	4.728	4.967	128,897	4.8938	1.65%
2017-05-04	0	0.242	0.242	0.247	0.240	0.244	2,401,200	579,829	0.2415	4.808	4.808	4.907	4.768	4.848	120,864	4.7974	-2.81%
2017-05-02	0	0.249	0.249	0.250	0.243	0.250	831,000	204,335	0.2459	4.947	4.947	4.967	4.828	4.967	41,828	4.8851	0.81%
2017-04-28	0	0.247	0.247	0.249	0.247	0.249	400,000	99,400	0.2485	4.907	4.907	4.947	4.907	4.947	20,134	4.9369	-0.80%
2017-04-27	0	0.249	0.245	0.249	0.245	0.250	1,627,000	401,243	0.2466	4.947	4.867	4.947	4.867	4.967	81,895	4.8995	-0.40%
2017-04-26	0	0.250	0.250	0.255	0.248	0.250	1,609,000	401,356	0.2494	4.967	4.967	5.066	4.927	4.967	80,989	4.9557	0.40%
2017-04-25	0	0.249	0.248	0.250	0.248	0.255	1,559,200	389,676	0.2499	4.947	4.927	4.967	4.927	5.066	78,482	4.9652	0.40%
2017-04-24	0	0.248	0.248	0.249	0.245	0.250	1,437,600	358,256	0.2492	4.927	4.927	4.947	4.867	4.967	72,361	4.9509	-2.75%
2017-04-21	0	0.255	0.250	0.260	0.255	0.255	1,181,000	301,155	0.2550	5.066	4.967	5.165	5.066	5.066	59,445	5.0661	0.00%
2017-04-20	0	0.255	0.250	0.255	0.250	0.260	1,356,000	342,660	0.2527	5.066	4.967	5.066	4.967	5.165	68,254	5.0204	0.00%
2017-04-19	0	0.255	0.250	0.255	0.250	0.260	3,486,000	878,740	0.2521	5.066	4.967	5.066	4.967	5.165	175,467	5.0080	-1.92%
2017-04-18	0	0.260	0.260	0.265	0.260	0.265	965,000	253,900	0.2631	5.165	5.165	5.265	5.165	5.265	48,573	5.2272	-1.89%
2017-04-13	0	0.265	0.255	0.265	0.255	0.265	29,000	7,470	0.2576	5.265	5.066	5.265	5.066	5.265	1,460	5.1175	0.00%
2017-04-12	0	0.265	0.255	0.265	0.255	0.265	1,787,000	463,525	0.2594	5.265	5.066	5.265	5.066	5.265	89,948	5.1532	0.00%
2017-04-11	0	0.265	0.255	0.265	0.255	0.265	969,000	255,335	0.2635	5.265	5.066	5.265	5.066	5.265	48,774	5.2350	3.92%
2017-04-10	0	0.255	0.255	0.265	0.255	0.265	760,000	196,900	0.2591	5.066	5.066	5.265	5.066	5.265	38,254	5.1471	-5.56%
2017-04-07	0	0.270	0.255	0.270	0.255	0.270	1,941,000	500,495	0.2579	5.364	5.066	5.364	5.066	5.364	97,700	5.1228	1.89%
2017-04-06	0	0.265	0.265	0.270	0.265	0.265	1,150,000	304,750	0.2650	5.265	5.265	5.364	5.265	5.265	57,885	5.2647	-1.85%
2017-04-05	0	0.270	0.260	0.270	0.260	0.275	912,000	239,860	0.2630	5.364	5.165	5.364	5.165	5.463	45,905	5.2251	0.00%
2017-04-03	0	0.270	0.260	0.270	0.265	0.270	1,500,000	399,405	0.2663	5.364	5.165	5.364	5.265	5.364	75,502	5.2900	0.00%
2017-03-31	0	0.270	0.260	0.270	0.260	0.270	37,000	9,630	0.2603	5.364	5.165	5.364	5.165	5.364	1,862	5.1708	3.85%
2017-03-30	0	0.260	0.265	0.270	0.260	0.265	777,000	205,820	0.2649	5.165	5.265	5.364	5.165	5.265	39,110	5.2626	0.00%
2017-03-29	0	0.260	0.260	0.265	0.260	0.265	2,161,720	564,595	0.2612	5.165	5.165	5.265	5.165	5.265	108,810	5.1888	-1.89%
2017-03-28	0	0.265	0.265	0.275	0.265	0.275	2,612,000	708,295	0.2712	5.265	5.265	5.463	5.265	5.463	131,475	5.3873	0.00%
2017-03-27	0	0.265	0.255	0.270	0.250	0.270	4,176,000	1,074,980	0.2574	5.265	5.066	5.364	4.967	5.364	210,198	5.1141	-1.85%
2017-03-24	0	0.270	0.265	0.270	0.255	0.275	1,264,000	335,560	0.2655	5.364	5.265	5.364	5.066	5.463	63,623	5.2742	3.85%
2017-03-23	0	0.260	0.260	0.265	0.260	0.265	1,880,000	492,455	0.2619	5.165	5.165	5.265	5.165	5.265	94,629	5.2040	-3.70%
2017-03-22	0	0.270	0.265	0.270	0.260	0.270	2,334,000	619,315	0.2653	5.364	5.265	5.364	5.165	5.364	117,481	5.2716	-1.82%
2017-03-21	0	0.275	0.265	0.275	0.250	0.275	5,757,000	1,490,610	0.2589	5.463	5.265	5.463	4.967	5.463	289,778	5.1440	7.84%
2017-03-20	0	0.255	0.250	0.255	-	-	0	0	-	5.066	4.967	5.066	-	-	0	-	0.00%
2017-03-17	0	0.255	0.250	0.255	0.250	0.255	4,649,480	1,171,015	0.2519	5.066	4.967	5.066	4.967	5.066	234,031	5.0037	2.41%
2017-03-16	0	0.249	0.245	0.249	0.237	0.249	4,431,000	1,084,940	0.2449	4.947	4.867	4.947	4.708	4.947	223,034	4.8645	5.06%
2017-03-15	0	0.237	0.237	0.241	0.237	0.237	397,000	94,089	0.2370	4.708	4.708	4.788	4.708	4.708	19,983	4.7085	-2.07%
2017-03-14	0	0.242	0.236	0.243	0.236	0.242	3,713,609	896,354	0.2414	4.808	4.689	4.828	4.689	4.808	186,924	4.7953	2.11%
2017-03-13	0	0.237	0.237	0.244	0.237	0.237	156,000	36,972	0.2370	4.708	4.708	4.848	4.708	4.708	7,852	4.7085	0.00%
2017-03-10	0	0.237	0.237	0.244	0.232	0.240	375,000	88,405	0.2357	4.708	4.708	4.848	4.609	4.768	18,876	4.6836	-2.07%
2017-03-09	0	0.242	0.242	0.245	0.238	0.243	1,860,000	447,820	0.2408	4.808	4.808	4.867	4.728	4.828	93,623	4.7832	-0.41%
2017-03-08	0	0.243	0.239	0.244	0.238	0.247	1,788,000	430,162	0.2406	4.828	4.748	4.848	4.728	4.907	89,999	4.7796	0.83%
2017-03-07	0	0.241	0.241	0.247	0.240	0.246	1,544,000	373,422	0.2419	4.788	4.788	4.907	4.768	4.887	77,717	4.8049	-0.41%
2017-03-06	0	0.242	0.242	0.247	0.240	0.247	4,873,000	1,175,326	0.2412	4.808	4.808	4.907	4.768	4.907	245,282	4.7917	0.00%
2017-03-03	0	0.242	0.242	0.248	0.242	0.242	6,000	1,452	0.2420	4.808	4.808	4.927	4.808	4.808	302	4.8078	0.00%
2017-03-02	0	0.242	0.242	0.246	0.242	0.250	664,000	161,623	0.2434	4.808	4.808	4.887	4.808	4.967	33,422	4.8358	-3.20%
2017-03-01	0	0.250	0.245	0.250	0.242	0.250	3,563,000	874,958	0.2456	4.967	4.867	4.967	4.808	4.967	179,343	4.8787	3.31%
2017-02-28	0	0.242	0.242	0.250	0.242	0.255	1,048,000	258,219	0.2464	4.808	4.808	4.967	4.808	5.066	52,751	4.8951	-5.10%
2017-02-27	0	0.255	0.250	0.255	0.245	0.260	1,529,000	388,210	0.2539	5.066	4.967	5.066	4.867	5.165	76,962	5.0442	3.24%
2017-02-24	0	0.247	0.242	0.247	-	-	0	0	-	4.907	4.808	4.907	-	-	0	-	0.00%
2017-02-23	0	0.247	0.247	0.248	0.245	0.245	210,000	51,450	0.2450	4.907	4.907	4.927	4.867	4.867	10,570	4.8674	0.41%
2017-02-22	0	0.246	0.242	0.246	0.242	0.250	2,646,000	652,829	0.2467	4.887	4.808	4.887	4.808	4.967	133,186	4.9016	1.65%
2017-02-21	0	0.242	0.242	0.248	0.240	0.250	1,032,000	253,530	0.2457	4.808	4.808	4.927	4.768	4.967	51,946	4.8807	-1.22%
2017-02-20	0	0.245	0.245	0.249	0.244	0.255	446,000	109,540	0.2456	4.867	4.867	4.947	4.848	5.066	22,449	4.8794	-3.92%
2017-02-17	0	0.255	0.246	0.255	0.243	0.255	243,000	59,698	0.2457	5.066	4.887	5.066	4.828	5.066	12,231	4.8807	2.41%
2017-02-16	0	0.249	0.245	0.249	0.249	0.250	873,000	218,095	0.2498	4.947	4.867	4.947	4.947	4.967	43,942	4.9632	-0.40%
2017-02-15	0	0.250	0.246	0.250	0.250	0.250	432,000	108,000	0.2500	4.967	4.887	4.967	4.967	4.967	21,745	4.9667	0.00%
2017-02-14	0	0.250	0.245	0.250	0.245	0.250	2,013,000	495,755	0.2463	4.967	4.867	4.967	4.867	4.967	101,324	4.8928	-1.96%
2017-02-13	0	0.255	0.248	0.255	0.244	0.265	1,838,800	459,505	0.2499	5.066	4.927	5.066	4.848	5.265	92,556	4.9646	2.82%
2017-02-10	0	0.248	0.232	0.248	0.232	0.233	350,000	81,251	0.2321	4.927	4.609	4.927	4.609	4.629	17,617	4.6120	-0.40%
2017-02-09	0	0.249	0.240	0.249	0.241	0.249	230,080	56,070	0.2437	4.947	4.768	4.947	4.788	4.947	11,581	4.8415	-0.40%
2017-02-08	0	0.250	0.240	0.250	0.245	0.250	312,000	76,450	0.2450	4.967	4.768	4.967	4.867	4.967	15,704	4.8680	2.04%
2017-02-07	0	0.245	0.241	0.245	0.241	0.255	370,000	90,858	0.2456	4.867	4.788	4.867	4.788	5.066	18,624	4.8786	-1.21%
2017-02-06	0	0.248	0.245	0.248	0.240	0.248	1,178,000	287,511	0.2441	4.927	4.867	4.927	4.768	4.927	59,294	4.8489	0.00%
2017-02-03	0	0.248	0.241	0.248	-	-	0	0	-	4.927	4.788	4.927	-	-	0	-	0.00%
2017-02-02	0	0.248	0.241	0.248	0.241	0.248	109,000	26,738	0.2453	4.927	4.788	4.927	4.788	4.927	5,486	4.8734	-0.80%
2017-02-01	0	0.250	0.241	0.250	-	-	0	0	-	4.967	4.788	4.967	-	-	0	-	0.00%
2017-01-27	0	0.250	0.241	0.255	0.255	0.255	2,000	510	0.2550	4.967	4.788	5.066	5.066	5.066	101	5.0661	0.00%
2017-01-26	0	0.250	0.245	0.250	0.240	0.250	626,000	153,294	0.2449	4.967	4.867	4.967	4.768	4.967	31,510	4.8650	0.00%
2017-01-25	0	0.250	0.245	0.250	0.242	0.250	5,078,000	1,243,904	0.2450	4.967	4.867	4.967	4.808	4.967	255,600	4.8666	0.00%
2017-01-24	0	0.250	0.235	0.250	0.230	0.250	1,649,000	395,156	0.2396	4.967	4.669	4.967	4.569	4.967	83,002	4.7608	0.00%
2017-01-23	0	0.250	0.245	0.250	0.250	0.250	96,000	24,000	0.2500	4.967	4.867	4.967	4.967	4.967	4,832	4.9667	0.00%
2017-01-20	0	0.250	0.245	0.250	0.245	0.250	312,000	76,500	0.2452	4.967	4.867	4.967	4.867	4.967	15,704	4.8712	0.00%
2017-01-19	0	0.250	0.241	0.250	-	-	0	0	-	4.967	4.788	4.967	-	-	0	-	0.00%
2017-01-18	0	0.250	0.240	0.245	0.245	0.250	602,000	149,100	0.2477	4.967	4.768	4.867	4.867	4.967	30,302	4.9205	0.81%
2017-01-17	0	0.248	0.240	0.248	0.242	0.248	204,000	49,892	0.2446	4.927	4.768	4.927	4.808	4.927	10,268	4.8588	0.00%
2017-01-16	0	0.248	0.240	0.248	0.245	0.250	1,370,200	340,903	0.2488	4.927	4.768	4.927	4.867	4.967	68,969	4.9429	-0.80%
2017-01-13	0	0.250	0.245	0.250	0.250	0.255	1,922,000	481,420	0.2505	4.967	4.867	4.967	4.967	5.066	96,744	4.9763	-3.85%
2017-01-12	0	0.260	0.255	0.260	0.255	0.260	38,000	9,700	0.2553	5.165	5.066	5.165	5.066	5.165	1,913	5.0713	0.00%
2017-01-11	0	0.260	0.255	0.260	0.255	0.260	1,885,000	480,685	0.2550	5.165	5.066	5.165	5.066	5.165	94,881	5.0662	0.00%
2017-01-10	0	0.260	0.250	0.260	0.249	0.260	1,241,200	311,822	0.2512	5.165	4.967	5.165	4.947	5.165	62,476	4.9911	0.00%
2017-01-09	0	0.260	0.250	0.260	0.250	0.260	1,868,000	474,595	0.2541	5.165	4.967	5.165	4.967	5.165	94,025	5.0475	0.00%
2017-01-06	0	0.260	0.255	0.265	0.255	0.265	1,177,920	302,745	0.2570	5.165	5.066	5.265	5.066	5.265	59,290	5.1061	-1.89%
2017-01-05	0	0.265	0.260	0.265	0.260	0.265	231,000	60,780	0.2631	5.265	5.165	5.265	5.165	5.265	11,627	5.2273	0.00%
2017-01-04	0	0.265	0.260	0.265	0.265	0.265	600,000	159,000	0.2650	5.265	5.165	5.265	5.265	5.265	30,201	5.2647	-1.85%
2017-01-03	0	0.270	0.265	0.270	0.260	0.270	1,278,000	337,680	0.2642	5.364	5.265	5.364	5.165	5.364	64,328	5.2494	1.89%
2016-12-30	0	0.265	0.260	0.265	0.265	0.265	170,000	45,050	0.2650	5.265	5.165	5.265	5.265	5.265	8,557	5.2647	0.00%
2016-12-29	0	0.265	0.260	0.270	0.265	0.265	100,000	26,500	0.2650	5.265	5.165	5.364	5.265	5.265	5,033	5.2647	-3.64%
2016-12-28	0	0.275	0.265	0.275	0.265	0.275	478,000	127,690	0.2671	5.463	5.265	5.463	5.265	5.463	24,060	5.3071	0.00%
2016-12-23	0	0.275	0.265	0.275	0.265	0.275	480,000	127,720	0.2661	5.463	5.265	5.463	5.265	5.463	24,161	5.2863	0.00%
2016-12-22	0	0.275	0.270	0.275	0.270	0.275	459,000	123,940	0.2700	5.463	5.364	5.463	5.364	5.463	23,104	5.3645	0.00%
2016-12-21	0	0.275	0.265	0.275	0.270	0.275	307,000	83,085	0.2706	5.463	5.265	5.463	5.364	5.463	15,453	5.3767	-1.79%
2016-12-20	0	0.280	0.270	0.280	0.270	0.280	39,000	10,675	0.2737	5.563	5.364	5.563	5.364	5.563	1,963	5.4379	0.00%
2016-12-19	0	0.280	0.270	0.280	0.270	0.280	94,400	25,500	0.2701	5.563	5.364	5.563	5.364	5.563	4,752	5.3666	1.82%
2016-12-16	0	0.275	0.270	0.275	0.275	0.280	18,224,000	5,084,175	0.2790	5.463	5.364	5.463	5.463	5.563	917,302	5.5425	-3.51%
2016-12-15	0	0.285	0.275	0.285	0.275	0.285	162,320	44,994	0.2772	5.662	5.463	5.662	5.463	5.662	8,170	5.5070	0.00%
2016-12-14	0	0.285	0.275	0.285	0.275	0.285	730,000	201,765	0.2764	5.662	5.463	5.662	5.463	5.662	36,744	5.4910	0.00%
2016-12-13	0	0.285	0.275	0.285	0.280	0.285	102,400	28,674	0.2800	5.662	5.463	5.662	5.563	5.662	5,154	5.5631	1.79%
2016-12-12	0	0.280	0.275	0.280	0.275	0.285	810,000	225,765	0.2787	5.563	5.463	5.563	5.463	5.662	40,771	5.5374	-1.75%
2016-12-09	0	0.285	0.280	0.285	0.280	0.285	12,835,800	3,656,018	0.2848	5.662	5.563	5.662	5.563	5.662	646,088	5.6587	0.00%
2016-12-08	0	0.285	0.280	0.285	0.280	0.285	155,200	43,682	0.2815	5.662	5.563	5.662	5.563	5.662	7,812	5.5917	0.00%
2016-12-07	0	0.285	0.280	0.285	0.280	0.285	482,000	134,970	0.2800	5.662	5.563	5.662	5.563	5.662	24,261	5.5632	-1.72%
2016-12-06	0	0.290	0.280	0.290	0.285	0.290	16,399,000	4,673,725	0.2850	5.761	5.563	5.761	5.662	5.761	825,441	5.6621	0.00%
2016-12-05	0	0.290	0.285	0.290	0.290	0.290	506,000	146,740	0.2900	5.761	5.662	5.761	5.761	5.761	25,469	5.7614	0.00%
2016-12-02	0	0.290	0.280	0.290	0.280	0.290	1,221,000	348,200	0.2852	5.761	5.563	5.761	5.563	5.761	61,459	5.6656	1.75%
2016-12-01	0	0.285	0.280	0.285	0.280	0.290	1,433,000	403,630	0.2817	5.662	5.563	5.662	5.563	5.761	72,130	5.5959	0.00%
2016-11-30	0	0.285	0.275	0.285	0.280	0.290	8,274,000	2,317,490	0.2801	5.662	5.463	5.662	5.563	5.761	416,470	5.5646	0.00%
2016-11-29	0	0.285	0.280	0.285	0.280	0.290	1,637,000	461,285	0.2818	5.662	5.563	5.662	5.563	5.761	82,398	5.5982	0.00%
2016-11-28	0	0.285	0.280	0.290	0.270	0.290	3,013,000	824,030	0.2735	5.662	5.563	5.761	5.364	5.761	151,659	5.4334	3.64%
2016-11-25	0	0.275	0.260	0.275	0.255	0.275	2,345,000	615,930	0.2627	5.463	5.165	5.463	5.066	5.463	118,035	5.2182	0.00%
2016-11-24	0	0.275	0.270	0.275	0.270	0.275	853,000	232,460	0.2725	5.463	5.364	5.463	5.364	5.463	42,936	5.4142	-1.79%
2016-11-23	0	0.280	0.270	0.280	0.275	0.280	1,704,720	472,300	0.2771	5.563	5.364	5.563	5.463	5.563	85,807	5.5042	0.00%
2016-11-22	0	0.280	0.270	0.280	0.270	0.285	2,205,200	613,554	0.2782	5.563	5.364	5.563	5.364	5.662	110,998	5.5276	-1.75%
2016-11-21	0	0.285	0.285	0.290	0.280	0.285	326,400	92,944	0.2848	5.662	5.662	5.761	5.563	5.662	16,429	5.6572	1.79%
2016-11-18	0	0.280	0.280	0.290	0.280	0.290	340,000	96,850	0.2849	5.563	5.563	5.761	5.563	5.761	17,114	5.6592	-3.45%
2016-11-17	0	0.290	0.280	0.290	0.280	0.290	109,000	30,540	0.2802	5.761	5.563	5.761	5.563	5.761	5,486	5.5664	1.75%
2016-11-16	0	0.285	0.280	0.285	0.275	0.285	1,839,000	520,565	0.2831	5.662	5.563	5.662	5.463	5.662	92,566	5.6237	0.00%
2016-11-15	0	0.285	0.280	0.285	0.285	0.285	2,055,000	585,675	0.2850	5.662	5.563	5.662	5.662	5.662	103,438	5.6621	-3.39%
2016-11-14	0	0.295	0.285	0.295	0.285	0.295	285,000	82,575	0.2897	5.861	5.662	5.861	5.662	5.861	14,345	5.7562	1.72%
2016-11-11	0	0.290	0.290	0.295	0.290	0.295	338,000	98,910	0.2926	5.761	5.761	5.861	5.761	5.861	17,013	5.8137	0.00%
2016-11-10	0	0.290	0.290	0.295	0.290	0.295	539,000	156,610	0.2906	5.761	5.761	5.861	5.761	5.861	27,130	5.7725	-1.69%
2016-11-09	0	0.295	0.285	0.295	0.285	0.295	1,003,008	288,607	0.2877	5.861	5.662	5.861	5.662	5.861	50,486	5.7165	0.00%
2016-11-08	0	0.295	0.290	0.295	0.295	0.300	350,000	103,770	0.2965	5.861	5.761	5.861	5.861	5.960	17,617	5.8903	1.72%
2016-11-07	0	0.290	0.290	0.295	0.290	0.295	2,780,000	811,200	0.2918	5.761	5.761	5.861	5.761	5.861	139,931	5.7972	-1.69%
2016-11-04	0	0.295	0.285	0.290	0.285	0.295	1,254,000	364,970	0.2910	5.861	5.662	5.761	5.662	5.861	63,120	5.7822	0.00%
2016-11-03	0	0.295	0.285	0.295	0.290	0.295	102,000	29,590	0.2901	5.861	5.662	5.861	5.761	5.861	5,134	5.7634	0.00%
2016-11-02	0	0.295	0.285	0.295	0.285	0.295	324,000	93,910	0.2898	5.861	5.662	5.861	5.662	5.861	16,308	5.7584	0.00%
2016-11-01	0	0.295	0.285	0.295	0.285	0.295	9,460,000	2,742,065	0.2899	5.861	5.662	5.861	5.662	5.861	476,167	5.7586	0.00%
2016-10-31	0	0.295	0.285	0.295	0.285	0.305	4,914,000	1,431,275	0.2913	5.861	5.662	5.861	5.662	6.059	247,345	5.7865	0.00%
2016-10-28	0	0.295	0.300	0.305	0.295	0.310	4,814,000	1,452,880	0.3018	5.861	5.960	6.059	5.861	6.159	242,312	5.9959	-1.67%
2016-10-27	0	0.300	0.295	0.300	0.290	0.315	32,207,800	9,760,271	0.3030	5.960	5.861	5.960	5.761	6.258	1,621,174	6.0205	-1.64%
2016-10-26	0	0.305	0.300	0.305	0.280	0.305	13,943,000	4,067,095	0.2917	6.059	5.960	6.059	5.563	6.059	701,818	5.7951	1.67%
2016-10-25	0	0.300	0.285	0.300	0.285	0.300	3,265,000	949,420	0.2908	5.960	5.662	5.960	5.662	5.960	164,343	5.7771	-1.64%
2016-10-24	0	0.305	0.300	0.305	0.295	0.310	4,425,000	1,327,220	0.2999	6.059	5.960	6.059	5.861	6.159	222,732	5.9588	1.67%
2016-10-20	0	0.300	0.290	0.300	0.295	0.315	3,736,800	1,125,304	0.3011	5.960	5.761	5.960	5.861	6.258	188,091	5.9828	0.00%
2016-10-19	0	0.300	0.290	0.300	0.290	0.305	5,432,800	1,617,815	0.2978	5.960	5.761	5.960	5.761	6.059	273,459	5.9161	-1.64%
2016-10-18	0	0.305	0.300	0.305	0.300	0.310	5,116,000	1,558,490	0.3046	6.059	5.960	6.059	5.960	6.159	257,513	6.0521	-1.61%
2016-10-17	0	0.310	0.305	0.310	0.300	0.310	5,478,000	1,683,230	0.3073	6.159	6.059	6.159	5.960	6.159	275,734	6.1045	5.08%
2016-10-14	0	0.295	0.290	0.295	0.285	0.320	19,770,000	6,019,075	0.3045	5.861	5.761	5.861	5.662	6.357	995,119	6.0486	0.00%
2016-10-13	0	0.295	0.285	0.295	0.265	0.295	1,602,000	450,695	0.2813	5.861	5.662	5.861	5.265	5.861	80,636	5.5892	5.36%
2016-10-12	0	0.280	0.270	0.280	0.265	0.280	1,528,000	409,725	0.2681	5.563	5.364	5.563	5.265	5.563	76,912	5.3272	0.00%
2016-10-11	0	0.280	0.270	0.280	0.260	0.280	3,849,000	1,042,695	0.2709	5.563	5.364	5.563	5.165	5.563	193,739	5.3820	7.69%
2016-10-07	0	0.260	0.255	0.260	0.250	0.260	1,109,000	281,755	0.2541	5.165	5.066	5.165	4.967	5.165	55,821	5.0474	4.00%
2016-10-06	0	0.250	0.249	0.250	0.249	0.265	8,556,000	2,158,130	0.2522	4.967	4.947	4.967	4.947	5.265	430,665	5.0112	-5.66%
2016-10-05	0	0.265	0.260	0.265	0.260	0.270	778,000	205,705	0.2644	5.265	5.165	5.265	5.165	5.364	39,160	5.2529	0.00%
2016-10-04	0	0.265	0.260	0.265	0.250	0.275	4,492,000	1,171,855	0.2609	5.265	5.165	5.265	4.967	5.463	226,104	5.1828	1.92%
2016-10-03	0	0.260	0.255	0.260	0.250	0.260	794,000	203,020	0.2557	5.165	5.066	5.165	4.967	5.165	39,966	5.0798	4.00%
2016-09-30	0	0.250	0.249	0.250	0.245	0.255	1,232,400	304,895	0.2474	4.967	4.947	4.967	4.867	5.066	62,033	4.9151	-3.85%
2016-09-29	0	0.260	0.246	0.260	0.245	0.260	262,800	65,983	0.2511	5.165	4.887	5.165	4.867	5.165	13,228	4.9881	1.96%
2016-09-28	0	0.255	0.245	0.255	0.249	0.255	355,000	88,794	0.2501	5.066	4.867	5.066	4.947	5.066	17,869	4.9692	0.00%
2016-09-27	0	0.255	0.250	0.255	0.246	0.255	172,400	42,986	0.2493	5.066	4.967	5.066	4.887	5.066	8,678	4.9536	0.00%
2016-09-26	0	0.255	0.246	0.255	0.246	0.255	121,000	29,943	0.2475	5.066	4.887	5.066	4.887	5.066	6,091	4.9163	2.82%
2016-09-23	0	0.248	0.247	0.249	0.246	0.248	238,680	59,172	0.2479	4.927	4.907	4.947	4.887	4.927	12,014	4.9253	-2.75%
2016-09-22	0	0.255	0.250	0.255	0.249	0.255	2,259,000	565,135	0.2502	5.066	4.967	5.066	4.947	5.066	113,706	4.9701	0.00%
2016-09-21	0	0.255	0.250	0.255	0.255	0.260	759,000	193,595	0.2551	5.066	4.967	5.066	5.066	5.165	38,204	5.0674	-1.92%
2016-09-20	0	0.260	0.255	0.260	0.250	0.260	862,000	218,795	0.2538	5.165	5.066	5.165	4.967	5.165	43,389	5.0427	1.96%
2016-09-19	0	0.255	0.248	0.255	0.248	0.255	1,356,000	341,995	0.2522	5.066	4.927	5.066	4.927	5.066	68,254	5.0106	-1.92%
2016-09-15	0	0.260	0.255	0.260	0.260	0.265	2,086,000	542,860	0.2602	5.165	5.066	5.165	5.165	5.265	104,998	5.1702	-1.89%
2016-09-14	0	0.265	0.260	0.265	0.260	0.265	623,000	162,975	0.2616	5.265	5.165	5.265	5.165	5.265	31,359	5.1971	-1.85%
2016-09-13	0	0.270	0.260	0.270	0.265	0.275	1,260,600	334,472	0.2653	5.364	5.165	5.364	5.265	5.463	63,452	5.2713	1.89%
2016-09-12	0	0.265	0.260	0.265	0.250	0.265	3,776,000	981,775	0.2600	5.265	5.165	5.265	4.967	5.265	190,064	5.1655	6.85%
2016-09-09	0	0.248	0.245	0.248	0.245	0.265	5,914,000	1,478,988	0.2501	4.927	4.867	4.927	4.867	5.265	297,680	4.9684	-6.42%
2016-09-08	0	0.265	0.255	0.265	0.260	0.265	2,104,000	548,205	0.2606	5.265	5.066	5.265	5.165	5.265	105,904	5.1764	0.00%
2016-09-07	0	0.265	0.260	0.265	0.260	0.275	4,467,000	1,175,830	0.2632	5.265	5.165	5.265	5.165	5.463	224,846	5.2295	-5.36%
2016-09-06	0	0.280	0.265	0.280	0.270	0.285	1,588,000	434,570	0.2737	5.563	5.265	5.563	5.364	5.662	79,932	5.4368	1.82%
2016-09-05	0	0.275	0.265	0.275	0.265	0.275	238,800	64,642	0.2707	5.463	5.265	5.463	5.265	5.463	12,020	5.3779	1.85%
2016-09-02	0	0.270	0.260	0.270	0.265	0.270	602,000	159,540	0.2650	5.364	5.165	5.364	5.265	5.364	30,302	5.2651	0.00%
2016-09-01	0	0.270	0.265	0.270	0.265	0.275	5,176,600	1,397,908	0.2700	5.364	5.265	5.364	5.265	5.463	260,563	5.3649	0.00%
2016-08-31	0	0.270	0.265	0.270	0.265	0.275	1,275,000	338,955	0.2658	5.364	5.265	5.364	5.265	5.463	64,177	5.2816	-1.82%
2016-08-30	0	0.275	0.270	0.275	0.270	0.275	389,000	105,050	0.2701	5.463	5.364	5.463	5.364	5.463	19,580	5.3651	0.00%
2016-08-29	0	0.275	0.265	0.275	0.265	0.280	1,203,000	328,115	0.2727	5.463	5.265	5.463	5.265	5.563	60,553	5.4187	-1.79%
2016-08-26	0	0.280	0.275	0.280	0.275	0.280	512,000	140,850	0.2751	5.563	5.463	5.563	5.463	5.563	25,771	5.4654	0.00%
2016-08-25	0	0.280	0.275	0.280	0.280	0.280	278,000	77,840	0.2800	5.563	5.463	5.563	5.563	5.563	13,993	5.5627	-1.75%
2016-08-24	0	0.285	0.280	0.285	0.280	0.285	156,000	44,140	0.2829	5.662	5.563	5.662	5.563	5.662	7,852	5.6213	-1.72%
2016-08-23	0	0.290	0.280	0.290	0.275	0.290	336,400	93,641	0.2784	5.761	5.563	5.761	5.463	5.761	16,933	5.5302	0.00%
2016-08-22	0	0.290	0.280	0.290	0.275	0.290	67,000	18,980	0.2833	5.761	5.563	5.761	5.463	5.761	3,372	5.6280	0.00%
2016-08-19	0	0.290	0.280	0.290	0.280	0.290	342,000	96,280	0.2815	5.761	5.563	5.761	5.563	5.761	17,215	5.5930	0.00%
2016-08-18	0	0.290	0.280	0.290	0.275	0.290	1,460,000	404,580	0.2771	5.761	5.563	5.761	5.463	5.761	73,489	5.5053	1.75%
2016-08-17	0	0.285	0.280	0.285	0.280	0.285	66,600	18,646	0.2800	5.662	5.563	5.662	5.563	5.662	3,352	5.5622	0.00%
2016-08-16	0	0.285	0.275	0.285	0.280	0.285	287,000	80,380	0.2801	5.662	5.463	5.662	5.563	5.662	14,446	5.5641	0.00%
2016-08-15	0	0.285	0.280	0.285	0.275	0.285	1,572,400	441,119	0.2805	5.662	5.563	5.662	5.463	5.662	79,146	5.5735	0.00%
2016-08-12	0	0.285	0.275	0.285	0.275	0.285	1,051,000	292,040	0.2779	5.662	5.463	5.662	5.463	5.662	52,902	5.5204	0.00%
2016-08-11	0	0.285	0.280	0.285	0.280	0.285	1,287,000	360,395	0.2800	5.662	5.563	5.662	5.563	5.662	64,781	5.5633	0.00%
2016-08-10	0	0.285	0.275	0.285	0.280	0.285	515,000	145,890	0.2833	5.662	5.463	5.662	5.563	5.662	25,922	5.6279	-1.72%
2016-08-09	0	0.290	0.285	0.290	0.285	0.290	105,000	30,290	0.2885	5.761	5.662	5.761	5.662	5.761	5,285	5.7311	0.00%
2016-08-08	0	0.290	0.285	0.290	0.285	0.295	6,297,000	1,850,965	0.2939	5.761	5.662	5.761	5.662	5.861	316,958	5.8398	0.00%
2016-08-05	0	0.290	0.285	0.290	0.290	0.295	266,000	77,465	0.2912	5.761	5.662	5.761	5.761	5.861	13,389	5.7857	0.00%
2016-08-04	0	0.290	0.285	0.290	0.285	0.295	1,232,000	356,395	0.2893	5.761	5.662	5.761	5.662	5.861	62,013	5.7471	1.75%
2016-08-03	0	0.285	0.280	0.285	0.280	0.285	1,610,000	453,320	0.2816	5.662	5.563	5.662	5.563	5.662	81,039	5.5938	-3.39%
2016-08-01	0	0.295	0.285	0.295	0.280	0.295	527,000	148,340	0.2815	5.861	5.662	5.861	5.563	5.861	26,526	5.5922	0.00%
2016-07-29	0	0.295	0.290	0.295	0.290	0.300	1,136,000	335,270	0.2951	5.861	5.761	5.861	5.761	5.960	57,180	5.8634	-4.84%
2016-07-28	0	0.310	0.300	0.310	0.300	0.310	1,278,800	388,392	0.3037	6.159	5.960	6.159	5.960	6.159	64,368	6.0339	1.64%
2016-07-27	0	0.305	0.300	0.305	0.300	0.315	700,000	216,310	0.3090	6.059	5.960	6.059	5.960	6.258	35,234	6.1392	1.67%
2016-07-26	0	0.300	0.290	0.300	0.290	0.300	990,240	294,433	0.2973	5.960	5.761	5.960	5.761	5.960	49,844	5.9071	-1.64%
2016-07-25	0	0.305	0.300	0.305	0.300	0.305	1,158,000	347,520	0.3001	6.059	5.960	6.059	5.960	6.059	58,288	5.9621	-3.17%
2016-07-22	0	0.315	0.310	0.315	0.305	0.320	1,185,000	371,420	0.3134	6.258	6.159	6.258	6.059	6.357	59,647	6.2270	3.28%
2016-07-21	0	0.305	0.295	0.305	0.295	0.305	473,000	141,005	0.2981	6.059	5.861	6.059	5.861	6.059	23,808	5.9225	0.00%
2016-07-20	0	0.305	0.300	0.305	0.300	0.305	842,000	253,000	0.3005	6.059	5.960	6.059	5.960	6.059	42,382	5.9695	-1.61%
2016-07-19	0	0.310	0.300	0.310	-	-	0	0	-	6.159	5.960	6.159	-	-	0	-	0.00%
2016-07-18	0	0.310	0.300	0.310	0.300	0.315	2,602,000	792,070	0.3044	6.159	5.960	6.159	5.960	6.258	130,971	6.0477	-3.12%
2016-07-15	0	0.320	0.310	0.320	0.310	0.320	693,000	217,210	0.3134	6.357	6.159	6.357	6.159	6.357	34,882	6.2270	3.23%
2016-07-14	0	0.310	0.310	0.320	0.310	0.325	804,000	250,710	0.3118	6.159	6.159	6.357	6.159	6.457	40,469	6.1951	-3.12%
2016-07-13	0	0.320	0.310	0.320	0.295	0.320	3,891,000	1,177,395	0.3026	6.357	6.159	6.357	5.861	6.357	195,853	6.0116	4.92%
2016-07-12	0	0.305	0.300	0.305	0.295	0.305	3,349,000	1,000,880	0.2989	6.059	5.960	6.059	5.861	6.059	168,571	5.9374	0.00%
2016-07-11	0	0.305	0.300	0.305	0.300	0.305	2,027,440	610,753	0.3012	6.059	5.960	6.059	5.960	6.059	102,051	5.9848	0.00%
2016-07-08	0	0.305	0.300	0.305	0.295	0.305	4,247,000	1,274,065	0.3000	6.059	5.960	6.059	5.861	6.059	213,772	5.9599	1.67%
2016-07-07	0	0.300	0.295	0.300	0.295	0.300	2,374,000	711,350	0.2996	5.960	5.861	5.960	5.861	5.960	119,495	5.9530	0.00%
2016-07-06	0	0.300	0.295	0.300	0.300	0.300	4,121,000	1,236,300	0.3000	5.960	5.861	5.960	5.960	5.960	207,430	5.9601	0.00%
2016-07-05	0	0.300	0.295	0.300	0.300	0.300	2,550,600	765,168	0.3000	5.960	5.861	5.960	5.960	5.960	128,384	5.9600	0.00%
2016-07-04	0	0.300	0.295	0.300	0.300	0.300	2,159,000	647,700	0.3000	5.960	5.861	5.960	5.960	5.960	108,673	5.9601	0.00%
2016-06-30	0	0.300	0.295	0.300	0.300	0.315	2,210,000	664,905	0.3009	5.960	5.861	5.960	5.960	6.258	111,240	5.9772	-3.23%
2016-06-29	0	0.310	0.295	0.310	0.300	0.310	1,772,000	534,020	0.3014	6.159	5.861	6.159	5.960	6.159	89,193	5.9872	1.64%
2016-06-28	0	0.305	0.300	0.305	0.290	0.305	1,200,000	358,515	0.2988	6.059	5.960	6.059	5.761	6.059	60,402	5.9355	-3.17%
2016-06-27	0	0.315	0.300	0.315	0.300	0.315	1,415,000	430,245	0.3041	6.258	5.960	6.258	5.960	6.258	71,224	6.0407	1.61%
2016-06-24	0	0.310	0.305	0.315	0.300	0.330	6,073,000	1,866,730	0.3074	6.159	6.059	6.258	5.960	6.556	305,683	6.1067	-4.62%
2016-06-23	0	0.325	0.320	0.325	0.315	0.325	5,129,000	1,639,720	0.3197	6.457	6.357	6.457	6.258	6.457	258,167	6.3514	3.17%
2016-06-22	0	0.315	0.310	0.315	0.300	0.320	8,204,240	2,534,888	0.3090	6.258	6.159	6.258	5.960	6.357	412,959	6.1384	1.61%
2016-06-21	0	0.310	0.300	0.310	0.270	0.310	9,160,200	2,713,204	0.2962	6.159	5.960	6.159	5.364	6.159	461,077	5.8845	14.81%
2016-06-20	0	0.270	0.265	0.270	0.265	0.280	2,352,000	635,740	0.2703	5.364	5.265	5.364	5.265	5.563	118,388	5.3700	-1.82%
2016-06-17	0	0.275	0.270	0.275	0.260	0.275	18,759,200	5,067,384	0.2701	5.463	5.364	5.463	5.165	5.463	944,241	5.3666	5.77%
2016-06-16	0	0.260	0.260	0.265	0.255	0.270	4,163,000	1,072,995	0.2577	5.165	5.165	5.265	5.066	5.364	209,544	5.1206	-1.89%
2016-06-15	0	0.265	0.250	0.270	0.250	0.285	5,980,000	1,695,735	0.2836	5.265	4.967	5.364	4.967	5.662	301,002	5.6336	-7.02%
2016-06-14	0	0.285	0.280	0.285	0.270	0.290	1,049,000	292,605	0.2789	5.662	5.563	5.662	5.364	5.761	52,801	5.5416	0.00%
2016-06-13	0	0.285	0.265	0.280	0.270	0.300	15,635,000	4,498,365	0.2877	5.662	5.265	5.563	5.364	5.960	786,985	5.7159	-5.00%
2016-06-10	0	0.300	0.285	0.300	0.285	0.300	8,176,600	2,331,765	0.2852	5.960	5.662	5.960	5.662	5.960	411,568	5.6656	0.00%
2016-06-08	0	0.300	0.295	0.300	0.290	0.305	998,200	295,274	0.2958	5.960	5.861	5.960	5.761	6.059	50,244	5.8768	0.00%
2016-06-07	0	0.300	0.295	0.305	0.295	0.305	2,898,000	874,665	0.3018	5.960	5.861	6.059	5.861	6.059	145,870	5.9962	3.45%
2016-06-06	0	0.290	0.285	0.290	0.280	0.305	2,030,000	582,350	0.2869	5.761	5.662	5.761	5.563	6.059	102,180	5.6993	-3.33%
2016-06-03	0	0.300	0.295	0.300	0.290	0.305	1,461,000	434,475	0.2974	5.960	5.861	5.960	5.761	6.059	73,539	5.9081	-1.64%
2016-06-02	0	0.305	0.295	0.305	0.295	0.305	70,000	20,660	0.2951	6.059	5.861	6.059	5.861	6.059	3,523	5.8636	0.00%
2016-06-01	0	0.305	0.295	0.305	0.295	0.310	712,000	213,725	0.3002	6.059	5.861	6.059	5.861	6.159	35,838	5.9636	0.00%
2016-05-31	0	0.305	0.300	0.305	0.295	0.310	1,418,000	432,040	0.3047	6.059	5.960	6.059	5.861	6.159	71,375	6.0531	1.67%
2016-05-30	0	0.300	0.290	0.300	0.290	0.305	1,232,480	361,314	0.2932	5.960	5.761	5.960	5.761	6.059	62,037	5.8242	-1.64%
2016-05-27	0	0.305	0.295	0.305	0.295	0.305	2,081,000	624,125	0.2999	6.059	5.861	6.059	5.861	6.059	104,747	5.9584	1.67%
2016-05-26	0	0.300	0.290	0.300	0.285	0.300	822,000	239,265	0.2911	5.960	5.761	5.960	5.662	5.960	41,375	5.7828	0.00%
2016-05-25	0	0.300	0.285	0.300	0.280	0.310	2,333,000	680,040	0.2915	5.960	5.662	5.960	5.563	6.159	117,431	5.7910	-1.64%
2016-05-24	0	0.305	0.295	0.305	0.295	0.310	238,000	70,320	0.2955	6.059	5.861	6.059	5.861	6.159	11,980	5.8699	-1.61%
2016-05-23	0	0.310	0.295	0.310	0.290	0.310	410,000	123,360	0.3009	6.159	5.861	6.159	5.761	6.159	20,637	5.9775	3.33%
2016-05-20	0	0.300	0.290	0.300	0.290	0.305	598,000	174,395	0.2916	5.960	5.761	5.960	5.761	6.059	30,100	5.7938	-1.64%
2016-05-19	0	0.305	0.295	0.305	0.295	0.330	4,002,000	1,276,875	0.3191	6.059	5.861	6.059	5.861	6.556	201,440	6.3387	-4.69%
2016-05-18	0	0.320	0.310	0.320	0.290	0.320	1,701,000	530,800	0.3121	6.357	6.159	6.357	5.761	6.357	85,620	6.1995	3.23%
2016-05-17	0	0.310	0.295	0.310	0.300	0.315	751,000	226,470	0.3016	6.159	5.861	6.159	5.960	6.258	37,801	5.9910	1.64%
2016-05-16	0	0.305	0.295	0.305	0.300	0.305	663,048	200,673	0.3027	6.059	5.861	6.059	5.960	6.059	33,374	6.0128	0.00%
2016-05-13	0	0.305	0.295	0.305	0.295	0.330	3,297,000	995,045	0.3018	6.059	5.861	6.059	5.861	6.556	165,954	5.9959	-4.69%
2016-05-12	0	0.320	0.300	0.320	0.300	0.340	3,875,000	1,268,910	0.3275	6.357	5.960	6.357	5.960	6.755	195,047	6.5056	-3.03%
2016-05-11	0	0.330	0.315	0.335	0.315	0.335	708,000	226,805	0.3203	6.556	6.258	6.655	6.258	6.655	35,637	6.3643	3.13%
2016-05-10	0	0.320	0.315	0.320	0.310	0.325	4,158,000	1,317,580	0.3169	6.357	6.258	6.357	6.159	6.457	209,292	6.2954	0.00%
2016-05-09	0	0.320	0.310	0.320	0.315	0.320	1,698,000	541,400	0.3188	6.357	6.159	6.357	6.258	6.357	85,469	6.3345	-3.03%
2016-05-06	0	0.330	0.320	0.330	0.320	0.335	1,900,000	625,200	0.3291	6.556	6.357	6.556	6.357	6.655	95,636	6.5373	0.00%
2016-05-05	0	0.330	0.325	0.330	0.320	0.335	4,403,000	1,448,645	0.3290	6.556	6.457	6.556	6.357	6.655	221,624	6.5365	-1.49%
2016-05-04	0	0.335	0.320	0.335	0.320	0.340	2,570,000	852,140	0.3316	6.655	6.357	6.655	6.357	6.755	129,360	6.5873	-1.47%
2016-05-03	0	0.340	0.330	0.340	0.330	0.340	2,278,800	765,377	0.3359	6.755	6.556	6.755	6.556	6.755	114,703	6.6727	-2.86%
2016-04-29	0	0.350	0.340	0.350	0.345	0.350	611,000	211,740	0.3465	6.953	6.755	6.953	6.854	6.953	30,755	6.8848	-1.41%
2016-04-28	0	0.355	0.350	0.355	0.345	0.355	1,861,000	654,970	0.3519	7.053	6.953	7.053	6.854	7.053	93,673	6.9921	1.43%
2016-04-27	0	0.350	0.345	0.350	0.340	0.370	4,957,000	1,747,925	0.3526	6.953	6.854	6.953	6.755	7.351	249,510	7.0054	0.00%
2016-04-26	0	0.350	0.345	0.350	0.330	0.365	14,023,000	4,777,290	0.3407	6.953	6.854	6.953	6.556	7.251	705,845	6.7682	-4.11%
2016-04-25	0	0.365	0.360	0.370	0.360	0.400	12,657,400	4,754,529	0.3756	7.251	7.152	7.351	7.152	7.947	637,108	7.4627	-8.75%
2016-04-22	0	0.400	0.390	0.400	0.390	0.400	3,284,000	1,296,690	0.3949	7.947	7.748	7.947	7.748	7.947	165,300	7.8445	0.00%
2016-04-21	0	0.400	0.390	0.400	0.390	0.400	4,071,000	1,601,585	0.3934	7.947	7.748	7.947	7.748	7.947	204,913	7.8159	2.56%
2016-04-20	0	0.390	0.390	0.400	0.390	0.405	1,439,800	570,325	0.3961	7.748	7.748	7.947	7.748	8.046	72,472	7.8696	-2.50%
2016-04-19	0	0.400	0.395	0.405	0.390	0.400	5,005,400	1,987,643	0.3971	7.947	7.847	8.046	7.748	7.947	251,946	7.8892	2.56%
2016-04-18	0	0.390	0.385	0.390	0.385	0.400	6,951,000	2,724,100	0.3919	7.748	7.649	7.748	7.649	7.947	349,877	7.7859	-4.88%
2016-04-15	0	0.410	0.400	0.410	0.400	0.415	1,551,000	627,090	0.4043	8.145	7.947	8.145	7.947	8.245	78,069	8.0325	-1.20%
2016-04-14	0	0.415	0.405	0.415	0.405	0.430	10,587,600	4,436,471	0.4190	8.245	8.046	8.245	8.046	8.543	532,925	8.3248	1.22%
2016-04-13	0	0.410	0.405	0.410	0.400	0.410	10,823,200	4,348,428	0.4018	8.145	8.046	8.145	7.947	8.145	544,784	7.9819	2.50%
2016-04-12	0	0.400	0.395	0.400	0.395	0.410	1,941,220	777,845	0.4007	7.947	7.847	7.947	7.847	8.145	97,711	7.9607	0.00%
2016-04-11	0	0.400	0.385	0.400	0.380	0.405	2,541,000	995,715	0.3919	7.947	7.649	7.947	7.549	8.046	127,901	7.7851	-1.23%
2016-04-08	0	0.405	0.395	0.405	0.395	0.410	5,936,000	2,374,885	0.4001	8.046	7.847	8.046	7.847	8.145	298,788	7.9484	-3.57%
2016-04-07	0	0.420	0.415	0.420	0.410	0.425	2,212,000	926,260	0.4187	8.344	8.245	8.344	8.145	8.443	111,341	8.3192	0.00%
2016-04-06	0	0.420	0.415	0.420	0.400	0.420	4,490,000	1,832,170	0.4081	8.344	8.245	8.344	7.947	8.344	226,003	8.1068	1.20%
2016-04-05	0	0.415	0.405	0.415	0.405	0.425	5,712,000	2,367,800	0.4145	8.245	8.046	8.245	8.046	8.443	287,513	8.2355	-2.35%
2016-04-01	0	0.425	0.420	0.425	0.415	0.445	5,339,120	2,261,278	0.4235	8.443	8.344	8.443	8.245	8.841	268,744	8.4143	-4.49%
2016-03-31	0	0.445	0.435	0.445	0.440	0.465	6,019,000	2,693,695	0.4475	8.841	8.642	8.841	8.741	9.238	302,965	8.8911	-3.26%
2016-03-30	0	0.460	0.455	0.460	0.415	0.470	30,580,000	13,593,100	0.4445	9.139	9.039	9.139	8.245	9.337	1,539,239	8.8311	6.98%
2016-03-29	0	0.430	0.415	0.430	0.415	0.430	6,626,000	2,799,065	0.4224	8.543	8.245	8.543	8.245	8.543	333,519	8.3925	0.00%
2016-03-24	0	0.430	0.425	0.430	0.415	0.430	10,357,000	4,377,290	0.4226	8.543	8.443	8.543	8.245	8.543	521,318	8.3966	2.38%
2016-03-23	0	0.420	0.415	0.420	0.410	0.420	1,807,800	750,210	0.4150	8.344	8.245	8.344	8.145	8.344	90,995	8.2445	0.00%
2016-03-22	0	0.420	0.415	0.420	0.405	0.420	1,971,800	813,799	0.4127	8.344	8.245	8.344	8.046	8.344	99,250	8.1995	-1.18%
2016-03-21	0	0.425	0.420	0.425	0.415	0.440	13,260,000	5,635,280	0.4250	8.443	8.344	8.443	8.245	8.741	667,440	8.4431	2.41%
2016-03-18	0	0.415	0.405	0.415	0.400	0.415	6,118,200	2,493,401	0.4075	8.245	8.046	8.245	7.947	8.245	307,959	8.0965	2.47%
2016-03-17	0	0.405	0.395	0.405	0.395	0.410	3,381,000	1,354,910	0.4007	8.046	7.847	8.046	7.847	8.145	170,182	7.9615	-1.22%
2016-03-16	0	0.410	0.400	0.410	0.400	0.415	14,913,000	6,042,215	0.4052	8.145	7.947	8.145	7.947	8.245	750,643	8.0494	0.00%
2016-03-15	0	0.410	0.405	0.410	0.390	0.415	10,079,000	4,045,520	0.4014	8.145	8.046	8.145	7.748	8.245	507,325	7.9742	0.00%
2016-03-14	0	0.410	0.405	0.410	0.400	0.420	5,966,600	2,437,805	0.4086	8.145	8.046	8.145	7.947	8.344	300,328	8.1171	1.23%
2016-03-11	0	0.405	0.395	0.405	0.380	0.410	18,499,000	7,335,165	0.3965	8.046	7.847	8.046	7.549	8.145	931,144	7.8776	3.85%
2016-03-10	0	0.390	0.380	0.390	0.375	0.390	1,730,000	661,300	0.3823	7.748	7.549	7.748	7.450	7.748	87,079	7.5942	0.00%
2016-03-09	0	0.390	0.375	0.390	0.370	0.400	5,355,000	2,054,640	0.3837	7.748	7.450	7.748	7.351	7.947	269,543	7.6227	0.00%
2016-03-08	0	0.390	0.380	0.390	0.385	0.440	16,359,000	6,640,150	0.4059	7.748	7.549	7.748	7.649	8.741	823,427	8.0640	-2.50%
2016-03-07	0	0.400	0.390	0.395	0.340	0.400	33,910,000	12,717,055	0.3750	7.947	7.748	7.847	6.755	7.947	1,706,854	7.4506	19.40%
2016-03-04	0	0.335	0.330	0.335	0.315	0.335	6,825,000	2,227,905	0.3264	6.655	6.556	6.655	6.258	6.655	343,535	6.4852	4.69%
2016-03-03	0	0.320	0.300	0.320	0.300	0.320	3,989,000	1,219,345	0.3057	6.357	5.960	6.357	5.960	6.357	200,786	6.0729	-1.54%
2016-03-02	0	0.325	0.310	0.325	0.310	0.325	2,058,000	647,820	0.3148	6.457	6.159	6.457	6.159	6.457	103,589	6.2537	0.00%
2016-03-01	0	0.325	0.315	0.325	0.315	0.330	776,000	249,940	0.3221	6.457	6.258	6.457	6.258	6.556	39,060	6.3989	-2.99%
2016-02-29	0	0.335	0.330	0.335	0.330	0.340	2,187,400	727,774	0.3327	6.655	6.556	6.655	6.556	6.755	110,102	6.6100	3.08%
2016-02-26	0	0.325	0.320	0.330	0.315	0.330	2,254,000	719,575	0.3192	6.457	6.357	6.556	6.258	6.556	113,455	6.3424	1.56%
2016-02-25	0	0.320	0.310	0.320	0.310	0.320	606,000	190,800	0.3149	6.357	6.159	6.357	6.159	6.357	30,503	6.2551	0.00%
2016-02-24	0	0.320	0.310	0.320	0.305	0.335	5,150,000	1,617,140	0.3140	6.357	6.159	6.357	6.059	6.655	259,224	6.2384	-4.48%
2016-02-23	0	0.335	0.320	0.335	0.320	0.335	2,158,200	696,420	0.3227	6.655	6.357	6.655	6.357	6.655	108,633	6.4108	0.00%
2016-02-22	0	0.335	0.330	0.335	0.330	0.340	4,502,000	1,493,735	0.3318	6.655	6.556	6.655	6.556	6.755	226,607	6.5917	-2.90%
2016-02-19	0	0.345	0.335	0.345	0.330	0.350	1,917,000	643,725	0.3358	6.854	6.655	6.854	6.556	6.953	96,492	6.6713	0.00%
2016-02-18	0	0.345	0.340	0.345	0.335	0.345	1,657,000	563,985	0.3404	6.854	6.755	6.854	6.655	6.854	83,405	6.7620	1.47%
2016-02-17	0	0.340	0.330	0.340	0.330	0.350	633,000	212,910	0.3364	6.755	6.556	6.755	6.556	6.953	31,862	6.6823	-2.86%
2016-02-16	0	0.350	0.340	0.350	0.340	0.360	4,376,000	1,513,895	0.3460	6.953	6.755	6.953	6.755	7.152	220,265	6.8731	0.00%
2016-02-15	0	0.350	0.340	0.345	0.340	0.355	3,414,000	1,182,520	0.3464	6.953	6.755	6.854	6.755	7.053	171,843	6.8814	0.00%
2016-02-12	0	0.350	0.340	0.350	0.340	0.360	3,632,000	1,279,730	0.3523	6.953	6.755	6.953	6.755	7.152	182,816	7.0001	1.45%
2016-02-11	0	0.345	0.330	0.345	0.330	0.350	559,000	189,855	0.3396	6.854	6.556	6.854	6.556	6.953	28,137	6.7475	-4.17%
2016-02-05	0	0.360	0.345	0.360	0.345	0.360	2,159,000	757,625	0.3509	7.152	6.854	7.152	6.854	7.152	108,673	6.9716	7.46%
2016-02-04	0	0.335	0.330	0.340	0.330	0.340	3,499,049	1,169,185	0.3341	6.655	6.556	6.755	6.556	6.755	176,124	6.6384	1.52%
2016-02-03	0	0.330	0.310	0.330	0.310	0.330	2,051,000	647,900	0.3159	6.556	6.159	6.556	6.159	6.556	103,237	6.2759	1.54%
2016-02-02	0	0.325	0.315	0.325	0.320	0.340	1,367,400	443,535	0.3244	6.457	6.258	6.457	6.357	6.755	68,828	6.4441	0.00%
2016-02-01	0	0.325	0.320	0.325	0.315	0.350	7,616,000	2,507,450	0.3292	6.457	6.357	6.457	6.258	6.953	383,350	6.5409	-2.99%
2016-01-29	0	0.335	0.325	0.335	0.285	0.335	16,713,000	5,281,050	0.3160	6.655	6.457	6.655	5.662	6.655	841,246	6.2777	13.56%
2016-01-28	0	0.295	0.285	0.295	0.280	0.345	18,396,000	5,466,610	0.2972	5.861	5.662	5.861	5.563	6.854	925,959	5.9037	-13.24%
2016-01-27	0	0.340	0.335	0.340	0.335	0.360	12,062,000	4,095,880	0.3396	6.755	6.655	6.755	6.655	7.152	607,139	6.7462	-2.86%
2016-01-26	0	0.350	0.330	0.350	0.330	0.365	3,924,000	1,346,195	0.3431	6.953	6.556	6.953	6.556	7.251	197,514	6.8157	-2.78%
2016-01-25	0	0.360	0.350	0.360	0.340	0.375	1,655,000	592,265	0.3579	7.152	6.953	7.152	6.755	7.450	83,304	7.1097	0.00%
2016-01-22	0	0.360	0.355	0.360	0.335	0.360	5,748,000	2,000,260	0.3480	7.152	7.053	7.152	6.655	7.152	289,325	6.9136	5.88%
2016-01-21	0	0.340	0.320	0.335	0.325	0.370	7,415,000	2,531,175	0.3414	6.755	6.357	6.655	6.457	7.351	373,233	6.7818	-5.56%
2016-01-20	0	0.360	0.355	0.360	0.350	0.380	12,824,480	4,643,150	0.3621	7.152	7.053	7.152	6.953	7.549	645,518	7.1929	-4.00%
2016-01-19	0	0.375	0.365	0.375	0.365	0.385	3,568,400	1,321,738	0.3704	7.450	7.251	7.450	7.251	7.649	179,615	7.3587	4.17%
2016-01-18	0	0.360	0.350	0.360	0.350	0.385	15,705,000	5,791,595	0.3688	7.152	6.953	7.152	6.953	7.649	790,508	7.3264	-6.49%
2016-01-15	0	0.385	0.380	0.385	0.380	0.400	5,793,000	2,266,165	0.3912	7.649	7.549	7.649	7.549	7.947	291,590	7.7718	-3.75%
2016-01-14	0	0.400	0.390	0.400	0.380	0.405	8,409,000	3,263,170	0.3881	7.947	7.748	7.947	7.549	8.046	423,266	7.7095	0.00%
2016-01-13	0	0.400	0.390	0.400	0.390	0.415	12,699,000	5,126,375	0.4037	7.947	7.748	7.947	7.748	8.245	639,202	8.0200	2.56%
2016-01-12	0	0.390	0.385	0.390	0.385	0.395	5,463,000	2,127,075	0.3894	7.748	7.649	7.748	7.649	7.847	274,979	7.7354	0.00%
2016-01-11	0	0.390	0.385	0.390	0.375	0.400	8,933,000	3,447,935	0.3860	7.748	7.649	7.748	7.450	7.947	449,641	7.6682	-3.70%
2016-01-08	0	0.405	0.400	0.405	0.395	0.405	5,838,000	2,337,730	0.4004	8.046	7.947	8.046	7.847	8.046	293,855	7.9554	0.00%
2016-01-07	0	0.405	0.400	0.405	0.395	0.430	19,525,000	8,011,590	0.4103	8.046	7.947	8.046	7.847	8.543	982,787	8.1519	-5.81%
2016-01-06	0	0.430	0.425	0.435	0.420	0.440	10,979,800	4,705,408	0.4286	8.543	8.443	8.642	8.344	8.741	552,666	8.5140	-1.15%
2016-01-05	0	0.435	0.430	0.435	0.380	0.445	36,820,000	15,450,690	0.4196	8.642	8.543	8.642	7.549	8.841	1,853,328	8.3367	11.54%
2016-01-04	0	0.390	0.390	0.395	0.380	0.410	15,339,000	6,053,040	0.3946	7.748	7.748	7.847	7.549	8.145	772,086	7.8399	-6.02%
2015-12-31	0	0.415	0.410	0.415	0.400	0.425	8,254,000	3,388,460	0.4105	8.245	8.145	8.245	7.947	8.443	415,464	8.1559	0.00%
2015-12-30	0	0.415	0.410	0.415	0.380	0.435	53,756,760	22,009,346	0.4094	8.245	8.145	8.245	7.549	8.642	2,705,837	8.1340	5.06%
2015-12-29	0	0.395	0.390	0.400	0.340	0.400	80,339,240	30,459,590	0.3791	7.847	7.748	7.947	6.755	7.947	4,043,861	7.5323	17.91%
2015-12-28	0	0.335	0.335	0.340	0.300	0.355	46,373,080	15,247,305	0.3288	6.655	6.655	6.755	5.960	7.053	2,334,181	6.5322	11.67%
2015-12-24	0	0.300	0.295	0.300	0.295	0.305	10,662,000	3,172,675	0.2976	5.960	5.861	5.960	5.861	6.059	536,670	5.9118	0.00%
2015-12-23	0	0.300	0.290	0.300	0.290	0.300	14,029,600	4,146,948	0.2956	5.960	5.761	5.960	5.761	5.960	706,177	5.8724	0.00%
2015-12-22	0	0.300	0.295	0.300	0.290	0.305	7,419,000	2,202,130	0.2968	5.960	5.861	5.960	5.761	6.059	373,434	5.8970	0.00%
2015-12-21	0	0.300	0.290	0.300	0.285	0.310	10,527,000	3,111,640	0.2956	5.960	5.761	5.960	5.662	6.159	529,875	5.8724	3.45%
2015-12-18	0	0.290	0.275	0.290	0.280	0.290	2,471,000	692,500	0.2803	5.761	5.463	5.761	5.563	5.761	124,377	5.5677	0.00%
2015-12-17	0	0.290	0.285	0.290	0.280	0.295	3,902,000	1,115,755	0.2859	5.761	5.662	5.761	5.563	5.861	196,406	5.6808	0.00%
2015-12-16	0	0.290	0.280	0.290	0.280	0.300	4,467,000	1,316,910	0.2948	5.761	5.563	5.761	5.563	5.960	224,846	5.8570	0.00%
2015-12-15	0	0.290	0.285	0.290	0.280	0.295	2,501,000	708,410	0.2833	5.761	5.662	5.761	5.563	5.861	125,887	5.6273	0.00%
2015-12-14	0	0.290	0.285	0.290	0.285	0.295	12,707,000	3,639,335	0.2864	5.761	5.662	5.761	5.662	5.861	639,605	5.6900	-3.33%
2015-12-11	0	0.300	0.295	0.300	0.285	0.305	5,119,000	1,497,585	0.2926	5.960	5.861	5.960	5.662	6.059	257,664	5.8122	0.00%
2015-12-10	0	0.300	0.295	0.300	0.280	0.310	12,719,000	3,843,730	0.3022	5.960	5.861	5.960	5.563	6.159	640,209	6.0039	7.14%
2015-12-09	0	0.280	0.270	0.280	0.265	0.280	2,696,000	734,855	0.2726	5.563	5.364	5.563	5.265	5.563	135,703	5.4152	0.00%
2015-12-08	0	0.280	0.275	0.280	0.275	0.285	995,000	282,380	0.2838	5.563	5.463	5.563	5.463	5.662	50,083	5.6382	-3.45%
2015-12-07	0	0.290	0.270	0.290	0.270	0.290	11,612,000	3,304,345	0.2846	5.761	5.364	5.761	5.364	5.761	584,488	5.6534	3.57%
2015-12-04	0	0.280	0.270	0.280	0.270	0.280	442,000	120,000	0.2715	5.563	5.364	5.563	5.364	5.563	22,248	5.3937	0.00%
2015-12-03	0	0.280	0.275	0.280	0.275	0.290	4,698,000	1,314,895	0.2799	5.563	5.463	5.563	5.463	5.761	236,473	5.5604	-5.08%
2015-12-02	0	0.295	0.285	0.295	0.280	0.295	2,516,000	715,115	0.2842	5.861	5.662	5.861	5.563	5.861	126,642	5.6467	0.00%
2015-12-01	0	0.295	0.290	0.295	0.285	0.300	4,808,000	1,386,100	0.2883	5.861	5.761	5.861	5.662	5.960	242,010	5.7275	-1.67%
2015-11-30	0	0.300	0.295	0.300	0.285	0.300	13,827,000	4,067,070	0.2941	5.960	5.861	5.960	5.662	5.960	695,980	5.8437	0.00%
2015-11-27	0	0.300	0.290	0.300	0.290	0.305	2,245,000	666,165	0.2967	5.960	5.761	5.960	5.761	6.059	113,002	5.8952	-1.64%
2015-11-26	0	0.305	0.290	0.305	0.290	0.310	3,808,600	1,147,063	0.3012	6.059	5.761	6.059	5.761	6.159	191,705	5.9835	0.00%
2015-11-25	0	0.305	0.300	0.305	0.285	0.330	11,064,000	3,399,945	0.3073	6.059	5.960	6.059	5.662	6.556	556,904	6.1051	5.17%
2015-11-24	0	0.290	0.280	0.290	0.280	0.290	2,727,000	765,270	0.2806	5.761	5.563	5.761	5.563	5.761	137,263	5.5752	0.00%
2015-11-23	0	0.290	0.285	0.290	0.285	0.300	2,399,400	687,508	0.2865	5.761	5.662	5.761	5.662	5.960	120,773	5.6925	-3.33%
2015-11-20	0	0.300	0.290	0.300	0.285	0.300	854,000	248,310	0.2908	5.960	5.761	5.960	5.662	5.960	42,986	5.7765	0.00%
2015-11-19	0	0.300	0.290	0.300	0.295	0.305	1,224,400	364,837	0.2980	5.960	5.761	5.960	5.861	6.059	61,630	5.9198	-1.64%
2015-11-18	0	0.305	0.295	0.305	0.295	0.305	11,138,000	3,341,220	0.3000	6.059	5.861	6.059	5.861	6.059	560,629	5.9598	0.00%
2015-11-17	0	0.305	0.300	0.305	0.300	0.310	2,292,000	699,630	0.3052	6.059	5.960	6.059	5.960	6.159	115,367	6.0644	0.00%
2015-11-16	0	0.305	0.300	0.305	0.300	0.310	3,064,000	933,820	0.3048	6.059	5.960	6.059	5.960	6.159	154,226	6.0549	-1.61%
2015-11-13	0	0.310	0.295	0.310	0.290	0.310	919,000	273,605	0.2977	6.159	5.861	6.159	5.761	6.159	46,258	5.9148	0.00%
2015-11-12	0	0.310	0.305	0.310	0.305	0.315	2,444,000	750,830	0.3072	6.159	6.059	6.159	6.059	6.258	123,018	6.1034	1.64%
2015-11-11	0	0.305	0.295	0.305	0.295	0.305	1,681,000	504,095	0.2999	6.059	5.861	6.059	5.861	6.059	84,613	5.9577	0.00%
2015-11-10	0	0.305	0.300	0.305	0.300	0.320	11,822,600	3,618,403	0.3061	6.059	5.960	6.059	5.960	6.357	595,088	6.0804	0.00%
2015-11-09	0	0.305	0.300	0.305	0.300	0.315	11,028,000	3,366,957	0.3053	6.059	5.960	6.059	5.960	6.258	555,092	6.0656	-1.61%
2015-11-06	0	0.310	0.295	0.310	0.295	0.310	4,938,000	1,475,165	0.2987	6.159	5.861	6.159	5.861	6.159	248,553	5.9350	1.64%
2015-11-05	0	0.305	0.300	0.305	0.295	0.320	15,751,000	4,871,080	0.3093	6.059	5.960	6.059	5.861	6.357	792,824	6.1440	-6.15%
2015-11-04	0	0.325	0.320	0.325	0.305	0.340	62,963,000	20,286,375	0.3222	6.457	6.357	6.457	6.059	6.755	3,169,231	6.4010	6.56%
2015-11-03	0	0.305	0.300	0.305	0.290	0.310	7,456,000	2,251,640	0.3020	6.059	5.960	6.059	5.761	6.159	375,296	5.9996	5.17%
2015-11-02	0	0.290	0.285	0.290	0.275	0.300	2,416,000	686,700	0.2842	5.761	5.662	5.761	5.463	5.960	121,609	5.6468	-3.33%
2015-10-30	0	0.300	0.295	0.300	0.290	0.305	4,902,000	1,463,770	0.2986	5.960	5.861	5.960	5.761	6.059	246,741	5.9324	-3.23%
2015-10-29	0	0.310	0.295	0.310	0.270	0.310	11,519,000	3,362,745	0.2919	6.159	5.861	6.159	5.364	6.159	579,807	5.7998	6.90%
2015-10-28	0	0.290	0.280	0.290	0.285	0.325	13,592,000	4,139,385	0.3045	5.761	5.563	5.761	5.662	6.457	684,151	6.0504	-1.69%
2015-10-27	0	0.295	0.290	0.295	0.280	0.305	14,070,000	4,084,190	0.2903	5.861	5.761	5.861	5.563	6.059	708,211	5.7669	-3.28%
2015-10-26	0	0.305	0.295	0.300	0.275	0.350	63,072,000	19,897,750	0.3155	6.059	5.861	5.960	5.463	6.953	3,174,718	6.2676	17.31%
2015-10-23	0	0.260	0.255	0.260	0.244	0.260	6,328,000	1,598,343	0.2526	5.165	5.066	5.165	4.848	5.165	318,519	5.0180	4.84%
2015-10-22	0	0.248	0.238	0.247	0.238	0.248	904,000	217,318	0.2404	4.927	4.728	4.907	4.728	4.927	45,503	4.7759	-0.40%
2015-10-20	0	0.249	0.243	0.249	0.240	0.250	6,459,000	1,597,523	0.2473	4.947	4.828	4.947	4.768	4.967	325,113	4.9138	0.40%
2015-10-19	0	0.248	0.244	0.248	0.241	0.255	2,421,000	599,737	0.2477	4.927	4.848	4.927	4.788	5.066	121,861	4.9215	-0.80%
2015-10-16	0	0.250	0.245	0.250	0.245	0.250	2,297,000	570,635	0.2484	4.967	4.867	4.967	4.867	4.967	115,619	4.9355	-1.96%
2015-10-15	0	0.255	0.255	0.260	0.245	0.260	2,432,000	611,790	0.2516	5.066	5.066	5.165	4.867	5.165	122,414	4.9977	0.00%
2015-10-14	0	0.255	0.250	0.255	0.248	0.255	3,443,000	871,725	0.2532	5.066	4.967	5.066	4.927	5.066	173,303	5.0301	0.00%
2015-10-13	0	0.255	0.250	0.255	0.240	0.255	4,822,000	1,205,705	0.2500	5.066	4.967	5.066	4.768	5.066	242,715	4.9676	2.00%
2015-10-12	0	0.250	0.249	0.255	0.249	0.270	16,583,000	4,241,274	0.2558	4.967	4.947	5.066	4.947	5.364	834,702	5.0812	-1.96%
2015-10-09	0	0.255	0.250	0.260	0.235	0.265	18,409,000	4,659,978	0.2531	5.066	4.967	5.165	4.669	5.265	926,614	5.0290	0.00%
2015-10-08	0	0.255	0.250	0.255	0.181	0.260	54,145,400	12,847,388	0.2373	5.066	4.967	5.066	3.596	5.165	2,725,399	4.7139	36.36%
2015-10-07	0	0.187	0.183	0.187	0.180	0.188	3,820,000	697,196	0.1825	3.715	3.636	3.715	3.576	3.735	192,279	3.6260	2.75%
2015-10-06	0	0.182	0.178	0.181	0.177	0.190	4,719,000	854,754	0.1811	3.616	3.536	3.596	3.516	3.775	237,530	3.5985	0.00%
2015-10-05	0	0.182	0.176	0.182	0.175	0.191	2,351,800	420,805	0.1789	3.616	3.497	3.616	3.477	3.795	118,377	3.5548	-1.62%
2015-10-02	0	0.185	0.180	0.185	0.180	0.194	3,630,000	661,233	0.1822	3.675	3.576	3.675	3.576	3.854	182,715	3.6189	-2.63%
2015-09-30	0	0.190	0.180	0.190	0.180	0.205	3,293,200	612,353	0.1859	3.775	3.576	3.775	3.576	4.073	165,763	3.6942	2.70%
2015-09-29	0	0.185	0.178	0.182	0.175	0.191	4,983,000	895,834	0.1798	3.675	3.536	3.616	3.477	3.795	250,818	3.5716	-3.65%
2015-09-25	0	0.192	0.187	0.192	0.181	0.195	6,455,000	1,210,565	0.1875	3.814	3.715	3.814	3.596	3.874	324,911	3.7258	5.49%
2015-09-24	0	0.182	0.175	0.184	0.173	0.217	29,609,000	5,484,866	0.1852	3.616	3.477	3.656	3.437	4.311	1,490,364	3.6802	-14.95%
2015-09-23	0	0.214	0.214	0.219	0.210	0.249	61,080,000	13,868,281	0.2271	4.252	4.252	4.351	4.172	4.947	3,074,451	4.5108	-16.08%
2015-09-22	0	0.255	0.250	0.255	0.250	0.260	5,698,600	1,445,007	0.2536	5.066	4.967	5.066	4.967	5.165	286,838	5.0377	2.00%
2015-09-21	0	0.250	0.250	0.255	0.249	0.275	12,899,000	3,316,104	0.2571	4.967	4.967	5.066	4.947	5.463	649,269	5.1074	-9.09%
2015-09-18	0	0.275	0.275	0.280	0.270	0.275	1,401,000	383,150	0.2735	5.463	5.463	5.563	5.364	5.463	70,519	5.4333	1.85%
2015-09-17	0	0.270	0.270	0.275	0.270	0.285	3,601,200	996,442	0.2767	5.364	5.364	5.463	5.364	5.662	181,266	5.4971	-1.82%
2015-09-16	0	0.275	0.270	0.275	0.260	0.280	3,722,000	1,029,740	0.2767	5.463	5.364	5.463	5.165	5.563	187,346	5.4965	1.85%
2015-09-15	0	0.270	0.265	0.270	0.270	0.275	1,175,240	321,530	0.2736	5.364	5.265	5.364	5.364	5.463	59,155	5.4353	-3.57%
2015-09-14	0	0.280	0.265	0.280	0.255	0.280	2,137,000	567,340	0.2655	5.563	5.265	5.563	5.066	5.563	107,566	5.2744	3.70%
2015-09-11	0	0.270	0.265	0.270	0.265	0.285	3,329,000	906,390	0.2723	5.364	5.265	5.364	5.265	5.662	167,565	5.4092	-3.57%
2015-09-10	0	0.280	0.270	0.280	0.250	0.280	11,808,400	3,211,627	0.2720	5.563	5.364	5.563	4.967	5.563	594,374	5.4034	5.66%
2015-09-09	0	0.265	0.260	0.265	0.242	0.265	8,578,000	2,200,785	0.2566	5.265	5.165	5.265	4.808	5.265	431,772	5.0971	10.88%
2015-09-08	0	0.239	0.235	0.239	0.226	0.239	2,518,000	584,489	0.2321	4.748	4.669	4.748	4.490	4.748	126,743	4.6116	5.75%
2015-09-07	0	0.226	0.222	0.226	0.221	0.230	221,000	50,316	0.2277	4.490	4.410	4.490	4.391	4.569	11,124	4.5232	1.35%
2015-09-04	0	0.223	0.218	0.223	0.218	0.233	2,460,000	549,884	0.2235	4.430	4.331	4.430	4.331	4.629	123,824	4.4409	0.00%
2015-09-02	0	0.223	0.213	0.223	0.214	0.227	1,587,000	344,663	0.2172	4.430	4.232	4.430	4.252	4.510	79,881	4.3147	-2.19%
2015-09-01	0	0.228	0.218	0.228	0.222	0.230	1,627,000	365,060	0.2244	4.530	4.331	4.530	4.410	4.569	81,895	4.4577	-4.20%
2015-08-31	0	0.238	0.234	0.238	0.226	0.250	788,000	185,479	0.2354	4.728	4.649	4.728	4.490	4.967	39,664	4.6763	-0.42%
2015-08-28	0	0.239	0.234	0.239	0.234	0.250	839,400	202,100	0.2408	4.748	4.649	4.748	4.649	4.967	42,251	4.7833	-0.83%
2015-08-27	0	0.241	0.227	0.241	0.225	0.248	864,000	198,853	0.2302	4.788	4.510	4.788	4.470	4.927	43,489	4.5725	5.24%
2015-08-26	0	0.229	0.225	0.229	0.225	0.248	1,166,000	267,743	0.2296	4.550	4.470	4.550	4.470	4.927	58,690	4.5620	-3.78%
2015-08-25	0	0.238	0.226	0.238	0.230	0.249	1,772,000	413,644	0.2334	4.728	4.490	4.728	4.569	4.947	89,193	4.6376	-4.03%
2015-08-24	0	0.248	0.235	0.244	0.230	0.265	2,681,400	644,903	0.2405	4.927	4.669	4.848	4.569	5.265	134,968	4.7782	-6.42%
2015-08-21	0	0.265	0.260	0.265	0.236	0.270	3,883,000	944,964	0.2434	5.265	5.165	5.265	4.689	5.364	195,450	4.8348	7.29%
2015-08-20	0	0.247	0.240	0.247	0.240	0.255	4,097,000	1,000,000	0.2441	4.907	4.768	4.907	4.768	5.066	206,222	4.8491	-3.14%
2015-08-19	0	0.255	0.250	0.255	0.250	0.260	1,994,000	500,005	0.2508	5.066	4.967	5.066	4.967	5.165	100,368	4.9817	-1.92%
2015-08-18	0	0.260	0.255	0.260	0.255	0.275	2,033,000	526,570	0.2590	5.165	5.066	5.165	5.066	5.463	102,331	5.1458	-3.70%
2015-08-17	0	0.270	0.260	0.270	0.260	0.285	897,000	246,885	0.2752	5.364	5.165	5.364	5.165	5.662	45,150	5.4681	-3.57%
2015-08-14	0	0.280	0.275	0.280	0.260	0.290	6,973,000	1,920,800	0.2755	5.563	5.463	5.563	5.165	5.761	350,985	5.4726	5.66%
2015-08-13	0	0.265	0.255	0.265	0.250	0.265	1,630,000	420,935	0.2582	5.265	5.066	5.265	4.967	5.265	82,046	5.1305	3.92%
2015-08-12	0	0.255	0.248	0.255	0.247	0.260	6,182,000	1,551,488	0.2510	5.066	4.927	5.066	4.907	5.165	311,170	4.9860	-5.56%
2015-08-11	0	0.270	0.265	0.270	0.265	0.295	4,316,000	1,196,605	0.2772	5.364	5.265	5.364	5.265	5.861	217,245	5.5081	0.00%
2015-08-10	0	0.270	0.265	0.270	0.255	0.270	1,771,200	467,585	0.2640	5.364	5.265	5.364	5.066	5.364	89,153	5.2447	0.00%
2015-08-07	0	0.270	0.265	0.270	0.260	0.270	2,293,000	607,935	0.2651	5.364	5.265	5.364	5.165	5.364	115,418	5.2673	3.85%
2015-08-06	0	0.260	0.255	0.265	0.244	0.270	5,489,000	1,400,048	0.2551	5.165	5.066	5.265	4.848	5.364	276,288	5.0674	4.00%
2015-08-05	0	0.250	0.245	0.250	0.241	0.250	3,437,000	841,751	0.2449	4.967	4.867	4.967	4.788	4.967	173,001	4.8656	0.40%
2015-08-04	0	0.249	0.248	0.255	0.247	0.260	5,736,000	1,436,605	0.2505	4.947	4.927	5.066	4.907	5.165	288,721	4.9758	-6.04%
2015-08-03	0	0.265	0.255	0.265	0.250	0.265	3,435,000	883,620	0.2572	5.265	5.066	5.265	4.967	5.265	172,900	5.1106	-1.85%
2015-07-31	0	0.270	0.250	0.270	0.250	0.275	18,293,000	4,762,310	0.2603	5.364	4.967	5.364	4.967	5.463	920,775	5.1721	-3.57%
2015-07-30	0	0.280	0.270	0.280	0.275	0.300	9,189,000	2,579,230	0.2807	5.563	5.364	5.563	5.463	5.960	462,527	5.5764	-5.08%
2015-07-29	0	0.295	0.285	0.295	0.280	0.310	5,247,000	1,513,905	0.2885	5.861	5.662	5.861	5.563	6.159	264,107	5.7322	0.00%
2015-07-28	0	0.295	0.285	0.295	0.280	0.310	4,218,400	1,229,072	0.2914	5.861	5.662	5.861	5.563	6.159	212,332	5.7884	0.00%
2015-07-27	0	0.295	0.285	0.295	0.280	0.330	10,417,480	3,145,379	0.3019	5.861	5.662	5.861	5.563	6.556	524,362	5.9985	-11.94%
2015-07-24	0	0.335	0.330	0.335	0.325	0.340	5,151,000	1,703,925	0.3308	6.655	6.556	6.655	6.457	6.755	259,275	6.5719	-2.90%
2015-07-23	0	0.345	0.340	0.345	0.330	0.350	4,961,840	1,685,486	0.3397	6.854	6.755	6.854	6.556	6.953	249,753	6.7486	0.00%
2015-07-22	0	0.345	0.335	0.345	0.315	0.350	5,913,000	1,995,965	0.3376	6.854	6.655	6.854	6.258	6.953	297,630	6.7062	4.55%
2015-07-21	0	0.330	0.325	0.330	0.305	0.355	14,198,000	4,642,935	0.3270	6.556	6.457	6.556	6.059	7.053	714,654	6.4968	0.00%
2015-07-20	0	0.330	0.325	0.330	0.320	0.345	10,086,000	3,286,365	0.3258	6.556	6.457	6.556	6.357	6.854	507,677	6.4733	-5.71%
2015-07-17	0	0.350	0.345	0.350	0.320	0.350	5,835,000	1,935,960	0.3318	6.953	6.854	6.953	6.357	6.953	293,704	6.5915	1.45%
2015-07-16	0	0.345	0.335	0.345	0.340	0.355	1,905,000	655,135	0.3439	6.854	6.655	6.854	6.755	7.053	95,888	6.8323	-2.82%
2015-07-15	0	0.355	0.345	0.355	0.340	0.370	11,762,800	4,123,595	0.3506	7.053	6.854	7.053	6.755	7.351	592,078	6.9646	-4.05%
2015-07-14	0	0.370	0.360	0.370	0.345	0.390	10,841,000	3,890,400	0.3589	7.351	7.152	7.351	6.854	7.748	545,680	7.1295	-2.63%
2015-07-13	0	0.380	0.370	0.380	0.350	0.395	9,086,800	3,375,624	0.3715	7.549	7.351	7.549	6.953	7.847	457,382	7.3803	-2.56%
2015-07-10	0	0.390	0.380	0.390	0.375	0.420	9,651,000	3,724,605	0.3859	7.748	7.549	7.748	7.450	8.344	485,781	7.6672	0.00%
2015-07-09	0	0.390	0.380	0.390	0.275	0.425	30,564,400	10,706,979	0.3503	7.748	7.549	7.748	5.463	8.443	1,538,454	6.9596	36.84%
2015-07-08	0	0.285	0.280	0.285	0.250	0.300	35,977,000	9,463,700	0.2630	5.662	5.563	5.662	4.967	5.960	1,810,896	5.2260	-5.00%
2015-07-07	0	0.300	0.290	0.305	0.285	0.350	13,485,000	4,216,240	0.3127	5.960	5.761	6.059	5.662	6.953	678,765	6.2116	-6.25%
2015-07-06	0	0.320	0.315	0.320	0.270	0.430	33,251,000	10,662,805	0.3207	6.357	6.258	6.357	5.364	8.543	1,673,683	6.3709	-21.95%
2015-07-03	0	0.410	0.400	0.405	0.395	0.480	32,254,000	13,798,360	0.4278	8.145	7.947	8.046	7.847	9.536	1,623,499	8.4991	-16.33%
2015-07-02	0	0.490	0.480	0.490	0.470	0.530	14,972,000	7,494,520	0.5006	9.735	9.536	9.735	9.337	10.53	753,613	9.9448	-2.00%
2015-06-30	0	0.500	0.495	0.500	0.430	0.520	24,851,310	11,879,828	0.4780	9.933	9.834	9.933	8.543	10.33	1,250,886	9.4971	-3.85%
2015-06-29	0	0.520	0.500	0.520	0.480	0.580	14,466,000	7,470,685	0.5164	10.33	9.933	10.33	9.536	11.52	728,144	10.260	-8.77%
2015-06-26	0	0.570	0.560	0.570	0.560	0.600	10,219,900	5,802,297	0.5677	11.32	11.13	11.32	11.13	11.92	514,417	11.279	-3.39%
2015-06-25	0	0.590	0.580	0.590	0.570	0.600	7,860,000	4,641,740	0.5906	11.72	11.52	11.72	11.32	11.92	395,632	11.732	0.00%
2015-06-24	0	0.590	0.580	0.590	0.570	0.620	23,582,800	14,015,690	0.5943	11.72	11.52	11.72	11.32	12.32	1,187,036	11.807	-1.67%
2015-06-23	0	0.600	0.590	0.600	0.530	0.610	17,299,600	9,721,266	0.5619	11.92	11.72	11.92	10.53	12.12	870,772	11.164	9.09%
2015-06-22	0	0.550	0.540	0.550	0.540	0.590	11,614,000	6,551,210	0.5641	10.93	10.73	10.93	10.73	11.72	584,589	11.207	-5.17%
2015-06-19	0	0.580	0.570	0.580	0.550	0.620	23,781,360	13,939,498	0.5862	11.52	11.32	11.52	10.93	12.32	1,197,031	11.645	-3.33%
2015-06-18	0	0.600	0.590	0.600	0.590	0.640	12,377,600	7,523,686	0.6078	11.92	11.72	11.92	11.72	12.71	623,024	12.076	3.45%
2015-06-17	0	0.580	0.570	0.580	0.550	0.590	12,069,000	6,883,710	0.5704	11.52	11.32	11.52	10.93	11.72	607,491	11.331	1.75%
2015-06-16	0	0.570	0.550	0.570	0.540	0.580	6,772,000	3,762,580	0.5556	11.32	10.93	11.32	10.73	11.52	340,867	11.038	0.00%
2015-06-15	0	0.570	0.550	0.570	0.550	0.610	16,398,000	9,435,970	0.5754	11.32	10.93	11.32	10.93	12.12	825,390	11.432	-1.72%
2015-06-12	0	0.580	0.570	0.580	0.520	0.640	19,975,000	11,764,230	0.5889	11.52	11.32	11.52	10.33	12.71	1,005,438	11.701	5.45%
2015-06-11	0	0.550	0.540	0.550	0.500	0.620	42,439,720	23,127,297	0.5449	10.93	10.73	10.93	9.933	12.32	2,136,196	10.826	-11.29%
2015-06-10	0	0.620	0.600	0.620	0.580	0.720	66,924,000	41,288,840	0.6170	12.32	11.92	12.32	11.52	14.30	3,368,608	12.257	-10.14%
2015-06-09	0	0.690	0.680	0.690	0.620	0.740	132,367,200	90,985,906	0.6874	13.71	13.51	13.71	12.32	14.70	6,662,679	13.656	6.15%
2015-06-08	0	0.650	0.650	0.660	0.470	0.660	100,074,320	58,200,975	0.5816	12.91	12.91	13.11	9.337	13.11	5,037,223	11.554	42.86%
2015-06-05	0	0.455	0.455	0.460	0.390	0.540	108,803,440	51,381,578	0.4722	9.039	9.039	9.139	7.748	10.73	5,476,602	9.3820	16.67%
2015-06-04	0	0.390	0.385	0.390	0.375	0.390	8,253,000	3,147,635	0.3814	7.748	7.649	7.748	7.450	7.748	415,413	7.5771	1.30%
2015-06-03	0	0.385	0.375	0.385	0.375	0.385	4,524,000	1,722,460	0.3807	7.649	7.450	7.649	7.450	7.649	227,715	7.5641	0.00%
2015-06-02	0	0.385	0.380	0.385	0.370	0.385	9,429,800	3,574,690	0.3791	7.649	7.549	7.649	7.351	7.649	474,647	7.5313	-2.53%
2015-06-01	0	0.395	0.385	0.390	0.375	0.395	18,229,000	7,005,860	0.3843	7.847	7.649	7.748	7.450	7.847	917,553	7.6354	3.95%
2015-05-29	0	0.380	0.375	0.380	0.360	0.385	7,931,000	2,965,330	0.3739	7.549	7.450	7.549	7.152	7.649	399,205	7.4281	-1.30%
2015-05-28	0	0.385	0.375	0.385	0.370	0.390	14,805,000	5,625,090	0.3799	7.649	7.450	7.649	7.351	7.748	745,207	7.5484	0.00%
2015-05-27	0	0.385	0.380	0.385	0.350	0.395	24,496,200	9,223,030	0.3765	7.649	7.549	7.649	6.953	7.847	1,233,012	7.4801	0.00%
2015-05-26	0	0.385	0.380	0.385	0.320	0.385	46,138,000	16,756,845	0.3632	7.649	7.549	7.649	6.357	7.649	2,322,348	7.2155	18.46%
2015-05-22	0	0.325	0.320	0.325	0.305	0.370	45,155,480	15,095,738	0.3343	6.457	6.357	6.457	6.059	7.351	2,272,893	6.6416	-7.14%
2015-05-21	0	0.350	0.345	0.350	0.265	0.405	175,356,608	64,031,341	0.3651	6.953	6.854	6.953	5.265	8.046	8,826,544	7.2544	25.00%
2015-05-20	0	0.280	0.275	0.280	0.270	0.285	16,846,000	4,707,530	0.2794	5.563	5.463	5.563	5.364	5.662	847,940	5.5517	-1.75%
2015-05-19	0	0.285	0.275	0.285	0.265	0.285	20,552,880	5,566,465	0.2708	5.662	5.463	5.662	5.265	5.662	1,034,526	5.3807	7.55%
2015-05-18	0	0.265	0.260	0.265	0.243	0.280	37,233,400	9,721,896	0.2611	5.265	5.165	5.265	4.828	5.563	1,874,137	5.1874	7.29%
2015-05-15	0	0.247	0.245	0.246	0.233	0.250	16,096,800	3,890,512	0.2417	4.907	4.867	4.887	4.629	4.967	810,230	4.8017	5.11%
2015-05-14	0	0.235	0.233	0.236	0.226	0.240	9,181,200	2,174,000	0.2368	4.669	4.629	4.689	4.490	4.768	462,134	4.7043	2.62%
2015-05-13	0	0.229	0.225	0.229	0.225	0.229	1,377,000	311,594	0.2263	4.550	4.470	4.550	4.470	4.550	69,311	4.4956	-1.72%
2015-05-12	0	0.233	0.222	0.234	0.220	0.235	2,400,000	554,027	0.2308	4.629	4.410	4.649	4.371	4.669	120,804	4.5862	-0.43%
2015-05-11	0	0.234	0.231	0.235	0.230	0.235	587,200	136,818	0.2330	4.649	4.589	4.669	4.569	4.669	29,557	4.6290	-1.68%
2015-05-08	0	0.238	0.231	0.238	0.230	0.249	6,340,400	1,491,981	0.2353	4.728	4.589	4.728	4.569	4.947	319,143	4.6750	-2.06%
2015-05-07	0	0.243	0.236	0.245	0.212	0.245	13,015,360	2,855,702	0.2194	4.828	4.689	4.867	4.212	4.867	655,126	4.3590	11.98%
2015-05-06	0	0.217	0.213	0.218	0.213	0.227	6,929,000	1,519,049	0.2192	4.311	4.232	4.331	4.232	4.510	348,770	4.3554	-2.69%
2015-05-05	0	0.223	0.219	0.223	0.219	0.245	11,963,400	2,760,722	0.2308	4.430	4.351	4.430	4.351	4.867	602,176	4.5846	-2.19%
2015-05-04	0	0.228	0.222	0.228	0.220	0.242	7,218,000	1,642,232	0.2275	4.530	4.410	4.530	4.371	4.808	363,317	4.5201	-6.56%
2015-04-30	0	0.244	0.241	0.244	0.239	0.270	10,864,920	2,758,228	0.2539	4.848	4.788	4.848	4.748	5.364	546,884	5.0435	-4.31%
2015-04-29	0	0.255	0.250	0.255	0.222	0.255	26,224,400	6,483,778	0.2472	5.066	4.967	5.066	4.410	5.066	1,320,000	4.9120	15.91%
2015-04-28	0	0.220	0.220	0.222	0.210	0.222	11,380,600	2,444,883	0.2148	4.371	4.371	4.410	4.172	4.410	572,840	4.2680	7.32%
2015-04-27	0	0.205	0.204	0.205	0.198	0.208	8,774,000	1,782,669	0.2032	4.073	4.053	4.073	3.934	4.132	441,638	4.0365	4.06%
2015-04-24	0	0.197	0.195	0.197	0.195	0.200	1,273,480	250,268	0.1965	3.914	3.874	3.914	3.874	3.973	64,100	3.9043	0.51%
2015-04-23	0	0.196	0.196	0.197	0.188	0.199	6,532,800	1,253,212	0.1918	3.894	3.894	3.914	3.735	3.954	328,827	3.8112	1.55%
2015-04-22	0	0.193	0.191	0.193	0.190	0.195	11,385,000	2,178,803	0.1914	3.834	3.795	3.834	3.775	3.874	573,062	3.8020	-0.52%
2015-04-21	0	0.194	0.193	0.194	0.192	0.195	2,976,560	576,068	0.1935	3.854	3.834	3.854	3.814	3.874	149,825	3.8449	1.04%
2015-04-20	0	0.192	0.190	0.192	0.190	0.203	6,619,000	1,289,739	0.1949	3.814	3.775	3.814	3.775	4.033	333,166	3.8712	-3.52%
2015-04-17	0	0.199	0.198	0.202	0.198	0.207	7,936,000	1,598,248	0.2014	3.954	3.934	4.013	3.934	4.112	399,457	4.0010	-4.78%
2015-04-16	0	0.209	0.206	0.209	0.196	0.210	5,122,400	1,046,896	0.2044	4.152	4.093	4.152	3.894	4.172	257,835	4.0603	4.50%
2015-04-15	0	0.200	0.196	0.200	0.199	0.203	1,445,000	289,663	0.2005	3.973	3.894	3.973	3.954	4.033	72,734	3.9825	0.50%
2015-04-14	0	0.199	0.197	0.199	0.190	0.202	5,461,000	1,073,976	0.1967	3.954	3.914	3.954	3.775	4.013	274,878	3.9071	0.51%
2015-04-13	0	0.198	0.190	0.198	0.188	0.200	8,080,600	1,573,050	0.1947	3.934	3.775	3.934	3.735	3.973	406,736	3.8675	-2.46%
2015-04-10	0	0.203	0.198	0.203	0.180	0.203	5,003,800	970,848	0.1940	4.033	3.934	4.033	3.576	4.033	251,865	3.8546	-0.49%
2015-04-09	0	0.204	0.195	0.204	0.191	0.205	3,222,360	634,963	0.1970	4.053	3.874	4.053	3.795	4.073	162,197	3.9148	-1.45%
2015-04-08	0	0.207	0.206	0.207	0.190	0.207	2,038,000	408,016	0.2002	4.112	4.093	4.112	3.775	4.112	102,582	3.9774	4.55%
2015-04-02	0	0.198	0.194	0.198	0.194	0.199	911,000	178,000	0.1954	3.934	3.854	3.934	3.854	3.954	45,855	3.8818	-1.00%
2015-04-01	0	0.200	0.197	0.204	0.190	0.207	2,778,000	540,771	0.1947	3.973	3.914	4.053	3.775	4.112	139,830	3.8673	-4.76%
2015-03-31	0	0.210	0.200	0.210	0.200	0.210	1,895,000	381,598	0.2014	4.172	3.973	4.172	3.973	4.172	95,384	4.0006	-1.87%
2015-03-30	0	0.214	0.205	0.214	0.200	0.214	4,669,000	978,957	0.2097	4.252	4.073	4.252	3.973	4.252	235,013	4.1655	0.00%
2015-03-27	0	0.214	0.203	0.214	0.209	0.214	400,000	83,715	0.2093	4.252	4.033	4.252	4.152	4.252	20,134	4.1579	1.90%
2015-03-26	0	0.210	0.200	0.210	0.200	0.215	2,496,000	501,657	0.2010	4.172	3.973	4.172	3.973	4.271	125,636	3.9929	0.00%
2015-03-25	0	0.210	0.206	0.210	0.205	0.213	1,786,000	373,608	0.2092	4.172	4.093	4.172	4.073	4.232	89,898	4.1559	-2.33%
2015-03-24	0	0.215	0.209	0.215	0.214	0.216	485,000	104,661	0.2158	4.271	4.152	4.271	4.252	4.291	24,412	4.2872	0.47%
2015-03-23	0	0.214	0.206	0.214	0.201	0.216	1,087,000	222,367	0.2046	4.252	4.093	4.252	3.993	4.291	54,714	4.0642	-0.93%
2015-03-20	0	0.216	0.202	0.218	0.200	0.227	4,662,000	988,902	0.2121	4.291	4.013	4.331	3.973	4.510	234,661	4.2142	-3.57%
2015-03-19	0	0.224	0.220	0.224	0.220	0.224	143,000	31,500	0.2203	4.450	4.371	4.450	4.371	4.450	7,198	4.3763	-0.44%
2015-03-18	0	0.225	0.214	0.225	0.213	0.226	2,408,600	534,843	0.2221	4.470	4.252	4.470	4.232	4.490	121,236	4.4116	0.00%
2015-03-17	0	0.225	0.215	0.225	0.210	0.229	1,915,000	425,394	0.2221	4.470	4.271	4.470	4.172	4.550	96,391	4.4132	1.81%
2015-03-16	0	0.221	0.211	0.221	0.210	0.221	627,000	132,138	0.2107	4.391	4.192	4.391	4.172	4.391	31,560	4.1869	-1.34%
2015-03-13	0	0.224	0.213	0.224	0.220	0.224	150,000	33,040	0.2203	4.450	4.232	4.450	4.371	4.450	7,550	4.3760	-1.32%
2015-03-12	0	0.227	0.217	0.227	0.220	0.227	294,800	65,336	0.2216	4.510	4.311	4.510	4.371	4.510	14,839	4.4031	-0.87%
2015-03-11	0	0.229	0.210	0.229	0.210	0.229	1,187,000	253,993	0.2140	4.550	4.172	4.550	4.172	4.550	59,747	4.2511	0.00%
2015-03-10	0	0.229	0.216	0.229	0.213	0.229	1,346,000	288,729	0.2145	4.550	4.291	4.550	4.232	4.550	67,751	4.2616	4.57%
2015-03-09	0	0.219	0.216	0.219	0.214	0.223	1,570,000	339,696	0.2164	4.351	4.291	4.351	4.252	4.430	79,026	4.2986	0.46%
2015-03-06	0	0.218	0.216	0.218	0.218	0.226	1,576,000	344,157	0.2184	4.331	4.291	4.331	4.331	4.490	79,328	4.3384	-3.54%
2015-03-05	0	0.226	0.222	0.227	0.218	0.232	2,000,000	447,469	0.2237	4.490	4.410	4.510	4.331	4.609	100,670	4.4449	-3.42%
2015-03-04	0	0.234	0.231	0.234	0.231	0.234	375,000	87,028	0.2321	4.649	4.589	4.649	4.589	4.649	18,876	4.6106	-1.27%
2015-03-03	0	0.237	0.236	0.237	0.230	0.238	1,238,000	287,622	0.2323	4.708	4.689	4.708	4.569	4.728	62,315	4.6157	0.00%
2015-03-02	0	0.237	0.235	0.237	0.231	0.237	1,782,520	420,782	0.2361	4.708	4.669	4.708	4.589	4.708	89,723	4.6898	-0.84%
2015-02-27	0	0.239	0.231	0.239	0.235	0.240	424,000	100,737	0.2376	4.748	4.589	4.748	4.669	4.768	21,342	4.7201	-0.42%
2015-02-26	0	0.240	0.235	0.240	0.234	0.247	421,000	101,146	0.2403	4.768	4.669	4.768	4.649	4.907	21,191	4.7731	-2.44%
2015-02-25	0	0.246	0.234	0.246	0.237	0.246	547,000	130,947	0.2394	4.887	4.649	4.887	4.708	4.887	27,533	4.7560	1.23%
2015-02-24	0	0.243	0.236	0.245	0.236	0.243	278,000	66,615	0.2396	4.828	4.689	4.867	4.689	4.828	13,993	4.7606	0.00%
2015-02-23	0	0.243	0.237	0.244	0.232	0.243	31,000	7,433	0.2398	4.828	4.708	4.848	4.609	4.828	1,560	4.7636	1.67%
2015-02-18	0	0.239	0.232	0.239	0.224	0.239	101,000	22,639	0.2241	4.748	4.609	4.748	4.450	4.748	5,084	4.4532	-0.42%
2015-02-17	0	0.240	0.236	0.240	0.237	0.240	1,966,000	470,355	0.2392	4.768	4.689	4.768	4.708	4.768	98,958	4.7531	0.00%
2015-02-16	0	0.240	0.235	0.240	0.235	0.245	4,210,000	1,008,970	0.2397	4.768	4.669	4.768	4.669	4.867	211,910	4.7613	-2.83%
2015-02-13	0	0.247	0.243	0.248	0.238	0.247	3,725,400	905,506	0.2431	4.907	4.828	4.927	4.728	4.907	187,517	4.8289	2.07%
2015-02-12	0	0.242	0.235	0.243	0.233	0.249	7,916,000	1,909,959	0.2413	4.808	4.669	4.828	4.629	4.947	398,450	4.7935	0.41%
2015-02-11	0	0.241	0.236	0.242	0.232	0.245	2,921,400	689,028	0.2359	4.788	4.689	4.808	4.609	4.867	147,048	4.6857	-1.23%
2015-02-10	0	0.244	0.240	0.244	0.239	0.260	16,627,000	4,116,674	0.2476	4.848	4.768	4.848	4.748	5.165	836,917	4.9189	-0.81%
2015-02-09	0	0.246	0.246	0.247	0.204	0.247	15,911,200	3,664,005	0.2303	4.887	4.887	4.907	4.053	4.907	800,887	4.5749	13.36%
2015-02-06	0	0.217	0.214	0.218	0.204	0.218	5,683,000	1,226,711	0.2159	4.311	4.252	4.331	4.053	4.331	286,053	4.2884	6.37%
2015-02-05	0	0.204	0.199	0.204	0.199	0.205	3,312,000	670,059	0.2023	4.053	3.954	4.053	3.954	4.073	166,709	4.0193	-2.39%
2015-02-04	0	0.209	0.202	0.209	0.200	0.217	2,272,000	470,024	0.2069	4.152	4.013	4.152	3.973	4.311	114,361	4.1100	-3.69%
2015-02-03	0	0.217	0.215	0.217	0.198	0.226	8,363,000	1,796,693	0.2148	4.311	4.271	4.311	3.934	4.490	420,950	4.2682	9.60%
2015-02-02	0	0.198	0.195	0.198	0.171	0.200	5,290,000	997,097	0.1885	3.934	3.874	3.934	3.397	3.973	266,271	3.7447	16.47%
2015-01-30	0	0.170	0.167	0.170	0.166	0.175	311,800	53,691	0.1722	3.377	3.318	3.377	3.298	3.477	15,694	3.4210	-2.30%
2015-01-29	0	0.174	0.166	0.174	0.166	0.174	2,584,000	442,051	0.1711	3.457	3.298	3.457	3.298	3.457	130,065	3.3987	-2.25%
2015-01-28	0	0.178	0.177	0.178	0.171	0.180	2,510,000	435,661	0.1736	3.536	3.516	3.536	3.397	3.576	126,340	3.4483	-3.26%
2015-01-27	0	0.184	0.178	0.184	0.177	0.184	881,000	158,185	0.1796	3.656	3.536	3.656	3.516	3.656	44,345	3.5671	1.10%
2015-01-26	0	0.182	0.175	0.180	0.171	0.186	974,200	179,218	0.1840	3.616	3.477	3.576	3.397	3.695	49,036	3.6548	-3.70%
2015-01-23	0	0.189	0.183	0.189	0.182	0.193	820,000	151,015	0.1842	3.755	3.636	3.755	3.616	3.834	41,275	3.6588	-1.56%
2015-01-22	0	0.192	0.188	0.192	0.187	0.192	482,400	90,894	0.1884	3.814	3.735	3.814	3.715	3.814	24,282	3.7433	-1.54%
2015-01-21	0	0.195	0.188	0.196	0.190	0.195	354,400	67,432	0.1903	3.874	3.735	3.894	3.775	3.874	17,839	3.7801	-1.52%
2015-01-20	0	0.198	0.186	0.199	0.185	0.198	413,480	78,417	0.1897	3.934	3.695	3.954	3.675	3.934	20,812	3.7678	5.32%
2015-01-19	0	0.188	0.186	0.188	0.182	0.192	1,244,000	234,753	0.1887	3.735	3.695	3.735	3.616	3.814	62,617	3.7491	-2.59%
2015-01-16	0	0.193	0.192	0.194	0.192	0.195	848,800	163,782	0.1930	3.834	3.814	3.854	3.814	3.874	42,724	3.8335	-3.50%
2015-01-15	0	0.200	0.195	0.200	0.195	0.200	480,000	94,850	0.1976	3.973	3.874	3.973	3.874	3.973	24,161	3.9258	0.00%
2015-01-14	0	0.200	0.197	0.200	0.196	0.201	1,810,600	360,160	0.1989	3.973	3.914	3.973	3.894	3.993	91,136	3.9519	-0.99%
2015-01-13	0	0.202	0.201	0.202	0.201	0.202	1,073,000	216,038	0.2013	4.013	3.993	4.013	3.993	4.013	54,009	4.0000	-2.88%
2015-01-12	0	0.208	0.202	0.208	0.211	0.211	120,000	25,320	0.2110	4.132	4.013	4.132	4.192	4.192	6,040	4.1919	0.00%
2015-01-09	0	0.208	0.204	0.209	0.197	0.208	1,790,000	364,328	0.2035	4.132	4.053	4.152	3.914	4.132	90,099	4.0436	1.46%
2015-01-08	0	0.205	0.203	0.205	0.203	0.206	1,539,000	314,882	0.2046	4.073	4.033	4.073	4.033	4.093	77,465	4.0648	-2.84%
2015-01-07	0	0.211	0.208	0.213	0.207	0.213	3,106,000	648,384	0.2088	4.192	4.132	4.232	4.112	4.232	156,340	4.1473	1.44%
2015-01-06	0	0.208	0.208	0.210	0.202	0.208	860,000	177,476	0.2064	4.132	4.132	4.172	4.013	4.132	43,288	4.0999	-3.26%
2015-01-05	0	0.215	0.204	0.215	0.201	0.215	3,351,400	689,432	0.2057	4.271	4.053	4.271	3.993	4.271	168,692	4.0869	-2.27%
2015-01-02	0	0.220	0.214	0.220	0.210	0.227	903,000	197,038	0.2182	4.371	4.252	4.371	4.172	4.510	45,452	4.3350	4.76%
2014-12-31	0	0.210	0.205	0.211	0.205	0.211	316,720	65,727	0.2075	4.172	4.073	4.192	4.073	4.192	15,942	4.1229	-0.47%
2014-12-30	0	0.211	0.207	0.211	0.206	0.211	125,000	25,912	0.2073	4.192	4.112	4.192	4.093	4.192	6,292	4.1183	-1.86%
2014-12-29	0	0.215	0.210	0.215	0.210	0.220	561,000	120,170	0.2142	4.271	4.172	4.271	4.172	4.371	28,238	4.2556	-1.38%
2014-12-24	0	0.218	0.210	0.218	0.213	0.218	512,000	110,106	0.2151	4.331	4.172	4.331	4.232	4.331	25,771	4.2724	0.00%
2014-12-23	0	0.218	0.213	0.220	0.218	0.229	327,000	71,719	0.2193	4.331	4.232	4.371	4.331	4.550	16,459	4.3573	0.00%
2014-12-22	0	0.218	0.213	0.218	0.214	0.219	917,000	197,722	0.2156	4.331	4.232	4.331	4.252	4.351	46,157	4.2837	-2.68%
2014-12-19	0	0.224	0.219	0.224	0.218	0.224	1,904,720	417,748	0.2193	4.450	4.351	4.450	4.331	4.450	95,874	4.3573	-0.88%
2014-12-18	0	0.226	0.221	0.227	0.221	0.226	1,339,000	299,509	0.2237	4.490	4.391	4.510	4.391	4.490	67,398	4.4439	-0.44%
2014-12-17	0	0.227	0.226	0.233	0.225	0.227	1,266,000	286,611	0.2264	4.510	4.490	4.629	4.470	4.510	63,724	4.4977	-3.40%
2014-12-16	0	0.235	0.230	0.235	0.230	0.235	340,600	78,433	0.2303	4.669	4.569	4.669	4.569	4.669	17,144	4.5749	2.17%
2014-12-15	0	0.230	0.230	0.233	0.228	0.234	1,640,000	376,587	0.2296	4.569	4.569	4.629	4.530	4.649	82,549	4.5620	-1.71%
2014-12-12	0	0.234	0.227	0.234	0.232	0.235	615,000	142,722	0.2321	4.649	4.510	4.649	4.609	4.669	30,956	4.6105	-2.09%
2014-12-11	0	0.239	0.233	0.239	0.232	0.250	5,607,000	1,355,768	0.2418	4.748	4.629	4.748	4.609	4.967	282,227	4.8038	1.27%
2014-12-10	0	0.236	0.231	0.236	0.230	0.236	1,784,960	418,863	0.2347	4.689	4.589	4.689	4.569	4.689	89,846	4.6620	0.85%
2014-12-09	0	0.234	0.232	0.235	0.230	0.245	4,681,000	1,101,952	0.2354	4.649	4.609	4.669	4.569	4.867	235,617	4.6769	-0.43%
2014-12-08	0	0.235	0.233	0.236	0.233	0.243	11,930,600	2,821,534	0.2365	4.669	4.629	4.689	4.629	4.828	600,525	4.6984	-2.08%
2014-12-05	0	0.240	0.234	0.245	0.232	0.245	6,110,480	1,455,005	0.2381	4.768	4.649	4.867	4.609	4.867	307,570	4.7306	0.42%
2014-12-04	0	0.239	0.239	0.244	0.233	0.243	2,884,000	692,353	0.2401	4.748	4.748	4.848	4.629	4.828	145,166	4.7694	0.42%
2014-12-03	0	0.238	0.233	0.238	0.233	0.240	11,309,000	2,701,713	0.2389	4.728	4.629	4.728	4.629	4.768	569,236	4.7462	0.42%
2014-12-02	0	0.237	0.237	0.238	0.236	0.249	1,909,000	459,424	0.2407	4.708	4.708	4.728	4.689	4.947	96,089	4.7812	-4.82%
2014-12-01	0	0.249	0.241	0.250	0.239	0.265	8,370,200	2,106,960	0.2517	4.947	4.788	4.967	4.748	5.265	421,313	5.0009	-0.40%
2014-11-28	0	0.250	0.244	0.255	0.243	0.250	1,907,000	472,893	0.2480	4.967	4.848	5.066	4.828	4.967	95,989	4.9266	0.40%
2014-11-27	0	0.249	0.242	0.249	0.230	0.249	2,201,000	530,476	0.2410	4.947	4.808	4.947	4.569	4.947	110,787	4.7883	1.22%
2014-11-26	0	0.246	0.240	0.246	0.242	0.250	2,974,000	737,696	0.2480	4.887	4.768	4.887	4.808	4.967	149,696	4.9280	-3.53%
2014-11-25	0	0.255	0.250	0.255	0.245	0.260	8,940,000	2,257,868	0.2526	5.066	4.967	5.066	4.867	5.165	449,993	5.0176	0.00%
2014-11-24	0	0.255	0.250	0.255	0.232	0.265	21,134,400	5,113,977	0.2420	5.066	4.967	5.066	4.609	5.265	1,063,796	4.8073	4.51%
2014-11-21	0	0.244	0.239	0.245	0.220	0.245	10,464,500	2,453,006	0.2344	4.848	4.748	4.867	4.371	4.867	526,729	4.6571	5.17%
2014-11-20	0	0.232	0.228	0.232	0.225	0.232	2,232,000	517,124	0.2317	4.609	4.530	4.609	4.470	4.609	112,347	4.6029	-0.43%
2014-11-19	0	0.233	0.226	0.233	0.226	0.233	374,000	86,432	0.2311	4.629	4.490	4.629	4.490	4.629	18,825	4.5913	1.75%
2014-11-18	0	0.229	0.226	0.230	0.222	0.234	70,000	15,824	0.2261	4.550	4.490	4.569	4.410	4.649	3,523	4.4911	0.00%
2014-11-17	0	0.229	0.224	0.230	0.224	0.229	970,000	219,246	0.2260	4.550	4.450	4.569	4.450	4.550	48,825	4.4905	0.00%
2014-11-14	0	0.229	0.225	0.229	0.225	0.232	450,000	103,340	0.2296	4.550	4.470	4.550	4.470	4.609	22,651	4.5623	-1.29%
2014-11-13	0	0.232	0.228	0.233	0.228	0.233	1,347,000	313,246	0.2326	4.609	4.530	4.629	4.530	4.629	67,801	4.6201	0.87%
2014-11-12	0	0.230	0.227	0.232	0.223	0.234	1,398,000	322,004	0.2303	4.569	4.510	4.609	4.430	4.649	70,368	4.5760	2.68%
2014-11-11	0	0.224	0.222	0.224	0.222	0.230	1,180,000	266,377	0.2257	4.450	4.410	4.450	4.410	4.569	59,395	4.4848	0.45%
2014-11-10	0	0.223	0.222	0.228	0.221	0.228	2,573,000	579,362	0.2252	4.430	4.410	4.530	4.391	4.530	129,511	4.4734	0.00%
2014-11-07	0	0.223	0.218	0.224	0.217	0.228	1,815,000	403,848	0.2225	4.430	4.331	4.450	4.311	4.530	91,358	4.4205	0.00%
2014-11-06	0	0.223	0.218	0.223	0.217	0.224	320,000	69,779	0.2181	4.430	4.331	4.430	4.311	4.450	16,107	4.3322	0.00%
2014-11-05	0	0.223	0.220	0.224	0.215	0.225	414,000	90,965	0.2197	4.430	4.371	4.450	4.271	4.470	20,839	4.3652	2.29%
2014-11-04	0	0.218	0.215	0.218	0.214	0.220	4,431,000	953,661	0.2152	4.331	4.271	4.331	4.252	4.371	223,034	4.2759	0.46%
2014-11-03	0	0.217	0.217	0.218	0.215	0.218	1,286,400	278,860	0.2168	4.311	4.311	4.331	4.271	4.331	64,751	4.3067	-0.91%
2014-10-31	0	0.219	0.217	0.219	0.215	0.233	1,594,000	347,079	0.2177	4.351	4.311	4.351	4.271	4.629	80,234	4.3259	-0.45%
2014-10-30	0	0.220	0.218	0.220	0.216	0.249	15,640,000	3,602,367	0.2303	4.371	4.331	4.371	4.291	4.947	787,237	4.5760	0.92%
2014-10-29	0	0.218	0.214	0.219	0.212	0.219	1,281,600	273,461	0.2134	4.331	4.252	4.351	4.212	4.351	64,509	4.2391	0.00%
2014-10-28	0	0.218	0.216	0.218	0.215	0.219	939,800	203,745	0.2168	4.331	4.291	4.331	4.271	4.351	47,305	4.3071	-0.46%
2014-10-27	0	0.219	0.214	0.219	0.213	0.220	581,000	124,985	0.2151	4.351	4.252	4.351	4.232	4.371	29,245	4.2738	1.39%
2014-10-24	0	0.216	0.213	0.216	0.214	0.224	2,278,500	495,474	0.2175	4.291	4.232	4.291	4.252	4.450	114,688	4.3202	-1.37%
2014-10-23	0	0.219	0.217	0.219	0.209	0.222	9,707,600	2,078,398	0.2141	4.351	4.311	4.351	4.152	4.410	488,630	4.2535	-1.35%
2014-10-22	0	0.222	0.220	0.222	0.220	0.232	9,069,400	2,028,270	0.2236	4.410	4.371	4.410	4.371	4.609	456,507	4.4430	1.83%
2014-10-21	0	0.218	0.216	0.218	0.216	0.237	12,998,000	2,970,136	0.2285	4.331	4.291	4.331	4.291	4.708	654,252	4.5397	-8.79%
2014-10-20	0	0.239	0.232	0.239	0.232	0.248	14,204,000	3,418,912	0.2407	4.748	4.609	4.748	4.609	4.927	714,956	4.7820	0.42%
2014-10-17	0	0.238	0.231	0.238	0.227	0.240	5,405,000	1,267,030	0.2344	4.728	4.589	4.728	4.510	4.768	272,060	4.6572	-0.42%
2014-10-16	0	0.239	0.234	0.240	0.235	0.270	14,868,000	3,707,406	0.2494	4.748	4.649	4.768	4.669	5.364	748,378	4.9539	-2.45%
2014-10-15	0	0.245	0.247	0.248	0.242	0.325	40,853,000	11,178,845	0.2736	4.867	4.907	4.927	4.808	6.457	2,056,328	5.4363	-18.33%
2014-10-14	0	0.300	0.295	0.300	0.233	0.335	36,576,000	10,366,853	0.2834	5.960	5.861	5.960	4.629	6.655	1,841,046	5.6310	25.52%
2014-10-13	0	0.239	0.233	0.239	0.227	0.255	29,809,000	7,235,799	0.2427	4.748	4.629	4.748	4.510	5.066	1,500,431	4.8225	0.42%
2014-10-10	0	0.238	0.229	0.238	0.222	0.238	7,748,000	1,766,760	0.2280	4.728	4.550	4.728	4.410	4.728	389,994	4.5302	3.48%
2014-10-09	0	0.230	0.225	0.230	0.195	0.231	10,353,000	2,288,553	0.2211	4.569	4.470	4.569	3.874	4.589	521,116	4.3916	13.30%
2014-10-08	0	0.203	0.196	0.203	0.193	0.204	1,588,000	313,682	0.1975	4.033	3.894	4.033	3.834	4.053	79,932	3.9244	1.00%
2014-10-07	0	0.201	0.195	0.201	0.190	0.201	5,231,000	1,007,785	0.1927	3.993	3.874	3.993	3.775	3.993	263,301	3.8275	-0.99%
2014-10-06	0	0.203	0.198	0.204	0.203	0.205	62,000	12,590	0.2031	4.033	3.934	4.053	4.033	4.073	3,121	4.0343	-2.40%
2014-10-03	0	0.208	0.195	0.208	0.195	0.208	1,288,800	254,064	0.1971	4.132	3.874	4.132	3.874	4.132	64,872	3.9164	-0.48%
2014-09-30	0	0.209	0.200	0.209	0.200	0.213	5,315,720	1,089,339	0.2049	4.152	3.973	4.152	3.973	4.232	267,566	4.0713	-0.48%
2014-09-29	0	0.210	0.205	0.218	0.201	0.210	687,200	141,441	0.2058	4.172	4.073	4.331	3.993	4.172	34,590	4.0891	0.00%
2014-09-26	0	0.210	0.207	0.210	0.206	0.212	2,464,000	512,501	0.2080	4.172	4.112	4.172	4.093	4.212	124,025	4.1322	-4.55%
2014-09-25	0	0.220	0.217	0.220	0.213	0.220	1,105,120	239,698	0.2169	4.371	4.311	4.371	4.232	4.371	55,626	4.3091	3.29%
2014-09-24	0	0.213	0.207	0.214	0.206	0.223	3,883,000	827,495	0.2131	4.232	4.112	4.252	4.093	4.430	195,450	4.2338	3.40%
2014-09-23	0	0.206	0.206	0.213	0.206	0.206	146,000	30,076	0.2060	4.093	4.093	4.232	4.093	4.093	7,349	4.0926	0.00%
2014-09-22	0	0.206	0.206	0.213	0.205	0.207	1,367,192	282,143	0.2064	4.093	4.093	4.232	4.073	4.112	68,817	4.0999	-2.37%
2014-09-19	0	0.211	0.210	0.215	0.207	0.217	2,060,400	435,321	0.2113	4.192	4.172	4.271	4.112	4.311	103,710	4.1975	-3.21%
2014-09-18	0	0.218	0.215	0.218	0.209	0.220	4,613,000	987,357	0.2140	4.331	4.271	4.331	4.152	4.371	232,195	4.2523	4.81%
2014-09-17	0	0.208	0.209	0.212	0.205	0.225	4,716,000	1,011,586	0.2145	4.132	4.152	4.212	4.073	4.470	237,379	4.2615	-6.73%
2014-09-16	0	0.223	0.213	0.222	0.213	0.225	900,000	201,477	0.2239	4.430	4.232	4.410	4.232	4.470	45,301	4.4475	-0.89%
2014-09-15	0	0.225	0.215	0.225	0.218	0.227	753,000	168,718	0.2241	4.470	4.271	4.470	4.331	4.510	37,902	4.4514	3.21%
2014-09-12	0	0.218	0.214	0.219	0.214	0.218	375,000	80,531	0.2147	4.331	4.252	4.351	4.252	4.331	18,876	4.2664	-0.46%
2014-09-11	0	0.219	0.215	0.219	0.214	0.219	472,400	101,437	0.2147	4.351	4.271	4.351	4.252	4.351	23,778	4.2660	-0.45%
2014-09-10	0	0.220	0.215	0.220	0.214	0.220	1,345,800	289,824	0.2154	4.371	4.271	4.371	4.252	4.371	67,741	4.2784	0.46%
2014-09-08	0	0.219	0.219	0.220	0.219	0.234	16,327,048	3,595,674	0.2202	4.351	4.351	4.371	4.351	4.649	821,819	4.3753	-4.78%
2014-09-05	0	0.230	0.223	0.230	0.222	0.234	19,514,800	4,486,953	0.2299	4.569	4.430	4.569	4.410	4.649	982,274	4.5679	-1.71%
2014-09-04	0	0.234	0.220	0.234	0.213	0.235	2,749,000	618,361	0.2249	4.649	4.371	4.649	4.232	4.669	138,370	4.4689	4.00%
2014-09-03	0	0.225	0.220	0.225	0.219	0.226	365,000	80,565	0.2207	4.470	4.371	4.470	4.351	4.490	18,372	4.3852	0.00%
2014-09-02	0	0.225	0.222	0.225	0.229	0.229	138,480	31,704	0.2289	4.470	4.410	4.470	4.550	4.550	6,970	4.5484	-1.75%
2014-09-01	0	0.229	0.223	0.232	-	-	0	0	-	4.550	4.430	4.609	-	-	0	-	0.00%
2014-08-29	0	0.229	0.225	0.229	0.223	0.234	289,000	65,966	0.2283	4.550	4.470	4.550	4.430	4.649	14,547	4.5348	0.00%
2014-08-28	0	0.229	0.221	0.230	0.221	0.235	2,182,600	499,397	0.2288	4.550	4.391	4.569	4.391	4.669	109,861	4.5457	-0.87%
2014-08-27	0	0.231	0.227	0.231	0.230	0.231	338,400	78,006	0.2305	4.589	4.510	4.589	4.569	4.589	17,033	4.5796	0.43%
2014-08-26	0	0.230	0.221	0.231	0.223	0.234	632,000	143,852	0.2276	4.569	4.391	4.589	4.430	4.649	31,812	4.5220	2.68%
2014-08-25	0	0.224	0.224	0.227	0.218	0.238	3,582,000	823,711	0.2300	4.450	4.450	4.510	4.331	4.728	180,299	4.5686	2.75%
2014-08-22	0	0.218	0.212	0.218	0.214	0.218	2,927,000	636,126	0.2173	4.331	4.212	4.331	4.252	4.331	147,330	4.3177	0.00%
2014-08-21	0	0.218	0.215	0.218	0.211	0.227	4,449,000	966,515	0.2172	4.331	4.271	4.331	4.192	4.510	223,940	4.3160	-6.84%
2014-08-20	0	0.234	0.229	0.235	0.226	0.239	2,589,000	599,855	0.2317	4.649	4.550	4.669	4.490	4.748	130,317	4.6031	1.30%
2014-08-19	0	0.231	0.229	0.231	0.229	0.242	1,791,000	424,954	0.2373	4.589	4.550	4.589	4.550	4.808	90,150	4.7139	-2.53%
2014-08-18	0	0.237	0.233	0.237	0.230	0.247	8,511,400	2,012,195	0.2364	4.708	4.629	4.708	4.569	4.907	428,420	4.6968	5.33%
2014-08-15	0	0.225	0.224	0.225	0.215	0.228	2,741,000	616,460	0.2249	4.470	4.450	4.470	4.271	4.530	137,968	4.4681	3.21%
2014-08-14	0	0.218	0.215	0.218	0.217	0.224	1,228,000	269,501	0.2195	4.331	4.271	4.331	4.311	4.450	61,811	4.3601	1.87%
2014-08-13	0	0.214	0.211	0.215	0.209	0.215	2,759,000	578,852	0.2098	4.252	4.192	4.271	4.152	4.271	138,874	4.1682	-0.93%
2014-08-12	0	0.216	0.212	0.217	0.210	0.218	826,000	176,742	0.2140	4.291	4.212	4.311	4.172	4.331	41,577	4.2510	-0.46%
2014-08-11	0	0.217	0.216	0.217	0.209	0.220	3,146,123	673,580	0.2141	4.311	4.291	4.311	4.152	4.371	158,360	4.2535	3.83%
2014-08-08	0	0.209	0.206	0.209	0.205	0.211	631,000	131,252	0.2080	4.152	4.093	4.152	4.073	4.192	31,761	4.1325	-1.88%
2014-08-07	0	0.213	0.206	0.213	0.206	0.213	870,000	179,630	0.2065	4.232	4.093	4.232	4.093	4.232	43,791	4.1020	-0.47%
2014-08-06	0	0.214	0.205	0.214	0.209	0.214	1,265,000	265,665	0.2100	4.252	4.073	4.252	4.152	4.252	63,674	4.1723	2.39%
2014-08-05	0	0.209	0.205	0.209	0.204	0.216	4,227,800	880,163	0.2082	4.152	4.073	4.152	4.053	4.291	212,806	4.1360	-3.69%
2014-08-04	0	0.217	0.214	0.217	0.210	0.220	1,552,000	332,254	0.2141	4.311	4.252	4.311	4.172	4.371	78,120	4.2531	-0.91%
2014-08-01	0	0.219	0.215	0.219	0.210	0.219	827,000	177,965	0.2152	4.351	4.271	4.351	4.172	4.351	41,627	4.2752	-1.35%
2014-07-31	0	0.222	0.216	0.222	0.215	0.229	4,886,800	1,068,154	0.2186	4.410	4.291	4.410	4.271	4.550	245,976	4.3425	-3.06%
2014-07-30	0	0.229	0.225	0.229	0.225	0.240	2,328,400	535,097	0.2298	4.550	4.470	4.550	4.470	4.768	117,200	4.5657	-1.29%
2014-07-29	0	0.232	0.227	0.232	0.226	0.243	4,248,000	978,014	0.2302	4.609	4.510	4.609	4.490	4.828	213,822	4.5740	2.20%
2014-07-28	0	0.227	0.222	0.227	0.215	0.236	21,197,200	4,801,576	0.2265	4.510	4.410	4.510	4.271	4.689	1,066,957	4.5003	5.58%
2014-07-25	0	0.215	0.209	0.215	0.204	0.220	6,052,480	1,264,813	0.2090	4.271	4.152	4.271	4.053	4.371	304,651	4.1517	4.88%
2014-07-24	0	0.205	0.201	0.205	0.199	0.205	6,188,000	1,255,993	0.2030	4.073	3.993	4.073	3.954	4.073	311,472	4.0324	0.99%
2014-07-23	0	0.203	0.200	0.203	0.200	0.203	13,699,000	2,751,918	0.2009	4.033	3.973	4.033	3.973	4.033	689,537	3.9910	1.50%
2014-07-22	0	0.200	0.196	0.200	0.194	0.202	12,531,600	2,487,868	0.1985	3.973	3.894	3.973	3.854	4.013	630,776	3.9441	0.50%
2014-07-21	0	0.199	0.194	0.200	0.191	0.200	10,094,000	1,999,844	0.1981	3.954	3.854	3.973	3.795	3.973	508,080	3.9361	0.51%
2014-07-18	0	0.198	0.195	0.198	-	-	0	0	-	3.934	3.874	3.934	-	-	0	-	0.00%
2014-07-17	0	0.198	0.194	0.198	0.195	0.198	701,000	136,698	0.1950	3.934	3.854	3.934	3.874	3.934	35,285	3.8741	0.51%
2014-07-16	0	0.197	0.195	0.197	0.195	0.197	525,000	102,377	0.1950	3.914	3.874	3.914	3.874	3.914	26,426	3.8741	-1.01%
2014-07-15	0	0.199	0.197	0.199	0.195	0.199	95,000	18,697	0.1968	3.954	3.914	3.954	3.874	3.954	4,782	3.9100	-0.50%
2014-07-14	0	0.200	0.194	0.200	0.194	0.200	1,523,000	296,139	0.1944	3.973	3.854	3.973	3.854	3.973	76,660	3.8630	1.01%
2014-07-11	0	0.198	0.198	0.199	0.194	0.198	545,000	105,889	0.1943	3.934	3.934	3.954	3.854	3.934	27,432	3.8600	-0.50%
2014-07-10	0	0.199	0.195	0.199	0.199	0.199	10,000	1,990	0.1990	3.954	3.874	3.954	3.954	3.954	503	3.9535	1.02%
2014-07-09	0	0.197	0.195	0.198	0.195	0.198	1,078,000	211,815	0.1965	3.914	3.874	3.934	3.874	3.934	54,261	3.9036	-1.01%
2014-07-08	0	0.199	0.195	0.200	0.195	0.202	4,416,720	886,163	0.2006	3.954	3.874	3.973	3.874	4.013	222,315	3.9861	-1.49%
2014-07-07	0	0.202	0.198	0.202	0.194	0.203	14,028,800	2,828,874	0.2016	4.013	3.934	4.013	3.854	4.033	706,137	4.0061	1.51%
2014-07-04	0	0.199	0.195	0.199	0.193	0.199	4,077,000	801,396	0.1966	3.954	3.874	3.954	3.834	3.954	205,215	3.9052	0.00%
2014-07-03	0	0.199	0.192	0.199	0.191	0.199	2,540,000	497,540	0.1959	3.954	3.814	3.954	3.795	3.954	127,850	3.8916	1.02%
2014-07-02	0	0.197	0.191	0.197	0.190	0.198	2,021,200	392,438	0.1942	3.914	3.795	3.914	3.775	3.934	101,737	3.8574	-0.51%
2014-06-30	0	0.198	0.192	0.198	0.193	0.198	1,439,000	279,960	0.1946	3.934	3.814	3.934	3.834	3.934	72,432	3.8652	-0.50%
2014-06-27	0	0.199	0.195	0.199	0.195	0.199	176,216	34,448	0.1955	3.954	3.874	3.954	3.874	3.954	8,870	3.8837	-0.50%
2014-06-26	0	0.200	0.197	0.200	0.197	0.200	677,800	134,469	0.1984	3.973	3.914	3.973	3.914	3.973	34,117	3.9414	0.00%
2014-06-25	0	0.200	0.195	0.200	0.195	0.200	1,384,000	271,556	0.1962	3.973	3.874	3.973	3.874	3.973	69,663	3.8981	0.00%
2014-06-24	0	0.200	0.200	0.203	0.195	0.200	467,000	92,770	0.1987	3.973	3.973	4.033	3.874	3.973	23,506	3.9466	0.00%
2014-06-23	0	0.200	0.195	0.200	0.195	0.202	836,000	167,537	0.2004	3.973	3.874	3.973	3.874	4.013	42,080	3.9814	-0.99%
2014-06-20	0	0.202	0.197	0.202	0.196	0.203	127,920	25,578	0.2000	4.013	3.914	4.013	3.894	4.033	6,439	3.9725	-0.98%
2014-06-19	0	0.204	0.199	0.204	0.197	0.204	221,000	44,144	0.1997	4.053	3.954	4.053	3.914	4.053	11,124	3.9684	0.00%
2014-06-18	0	0.204	0.198	0.204	0.207	0.207	1,000	207	0.2070	4.053	3.934	4.053	4.112	4.112	50	4.1125	-1.45%
2014-06-17	0	0.207	0.207	0.208	0.200	0.204	90,800	18,275	0.2013	4.112	4.112	4.132	3.973	4.053	4,570	3.9986	0.98%
2014-06-16	0	0.205	0.202	0.205	0.205	0.205	100,000	20,500	0.2050	4.073	4.013	4.073	4.073	4.073	5,033	4.0727	-0.49%
2014-06-13	0	0.206	0.200	0.206	0.201	0.207	400,000	82,690	0.2067	4.093	3.973	4.093	3.993	4.112	20,134	4.1070	1.48%
2014-06-12	0	0.203	0.198	0.203	-	-	0	0	-	4.033	3.934	4.033	-	-	0	-	0.00%
2014-06-11	0	0.203	0.204	0.207	0.196	0.207	1,472,000	298,191	0.2026	4.033	4.053	4.112	3.894	4.112	74,093	4.0246	-0.49%
2014-06-10	0	0.204	0.202	0.204	0.200	0.208	978,000	200,005	0.2045	4.053	4.013	4.053	3.973	4.132	49,227	4.0629	-0.97%
2014-06-09	0	0.206	0.196	0.206	0.195	0.206	913,400	181,200	0.1984	4.093	3.894	4.093	3.874	4.093	45,976	3.9412	1.98%
2014-06-06	0	0.202	0.199	0.202	0.196	0.205	1,100,000	222,607	0.2024	4.013	3.954	4.013	3.894	4.073	55,368	4.0205	1.51%
2014-06-05	0	0.199	0.198	0.199	0.195	0.204	3,759,000	750,268	0.1996	3.954	3.934	3.954	3.874	4.053	189,209	3.9653	-3.86%
2014-06-04	0	0.207	0.203	0.207	0.200	0.207	483,000	97,223	0.2013	4.112	4.033	4.112	3.973	4.112	24,312	3.9990	-0.48%
2014-06-03	0	0.208	0.203	0.208	0.207	0.210	9,136,000	1,891,338	0.2070	4.132	4.033	4.132	4.112	4.172	459,859	4.1129	-0.95%
2014-05-30	0	0.210	0.206	0.210	0.208	0.212	150,000	31,400	0.2093	4.172	4.093	4.172	4.132	4.212	7,550	4.1588	0.96%
2014-05-29	0	0.208	0.202	0.208	0.202	0.208	102,000	21,204	0.2079	4.132	4.013	4.132	4.013	4.132	5,134	4.1300	1.96%
2014-05-28	0	0.204	0.201	0.204	0.200	0.210	174,600	36,090	0.2067	4.053	3.993	4.053	3.973	4.172	8,788	4.1065	-2.39%
2014-05-27	0	0.209	0.199	0.209	0.203	0.209	78,000	15,840	0.2031	4.152	3.954	4.152	4.033	4.152	3,926	4.0345	2.45%
2014-05-26	0	0.204	0.204	0.212	0.203	0.214	1,962,000	415,132	0.2116	4.053	4.053	4.212	4.033	4.252	98,757	4.2036	-4.67%
2014-05-23	0	0.214	0.205	0.214	0.206	0.214	1,827,000	380,384	0.2082	4.252	4.073	4.252	4.093	4.252	91,962	4.1363	1.90%
2014-05-22	0	0.210	0.206	0.210	0.206	0.210	1,862,000	388,090	0.2084	4.172	4.093	4.172	4.093	4.172	93,723	4.1408	-0.94%
2014-05-21	0	0.212	0.201	0.212	0.209	0.218	2,456,800	519,082	0.2113	4.212	3.993	4.212	4.152	4.331	123,663	4.1976	1.92%
2014-05-20	0	0.208	0.207	0.208	0.200	0.208	4,906,000	1,005,108	0.2049	4.132	4.112	4.132	3.973	4.132	246,943	4.0702	1.96%
2014-05-19	0	0.204	0.201	0.204	0.198	0.204	383,120	76,034	0.1985	4.053	3.993	4.053	3.934	4.053	19,284	3.9428	-0.49%
2014-05-16	0	0.205	0.201	0.205	0.201	0.205	258,000	52,634	0.2040	4.073	3.993	4.073	3.993	4.073	12,986	4.0530	-0.49%
2014-05-15	0	0.206	0.203	0.206	0.207	0.207	10,016	2,073	0.2070	4.093	4.033	4.093	4.112	4.112	504	4.1118	-0.48%
2014-05-14	0	0.207	0.204	0.207	0.207	0.207	15,120,000	3,099,840	0.2050	4.112	4.053	4.112	4.112	4.112	761,063	4.0730	0.00%
2014-05-13	0	0.207	0.204	0.207	0.203	0.208	17,518,000	3,616,188	0.2064	4.112	4.053	4.112	4.033	4.132	881,765	4.1011	-0.48%
2014-05-12	0	0.208	0.207	0.209	0.203	0.211	19,002,000	3,984,442	0.2097	4.132	4.112	4.152	4.033	4.192	956,462	4.1658	1.96%
2014-05-09	0	0.204	0.203	0.204	0.203	0.206	11,021,000	2,239,389	0.2032	4.053	4.033	4.053	4.033	4.093	554,740	4.0368	-1.45%
2014-05-08	0	0.207	0.207	0.209	0.200	0.204	895,600	181,221	0.2023	4.112	4.112	4.152	3.973	4.053	45,080	4.0200	-0.48%
2014-05-07	0	0.208	0.208	0.210	0.202	0.205	135,000	27,479	0.2035	4.132	4.132	4.172	4.013	4.073	6,795	4.0439	1.46%
2014-05-05	0	0.205	0.204	0.205	0.201	0.208	1,369,800	281,101	0.2052	4.073	4.053	4.073	3.993	4.132	68,949	4.0770	-0.49%
2014-05-02	0	0.206	0.206	0.208	0.204	0.215	999,000	207,061	0.2073	4.093	4.093	4.132	4.053	4.271	50,284	4.1178	-4.19%
2014-04-30	0	0.215	0.211	0.215	0.209	0.217	487,000	104,582	0.2147	4.271	4.192	4.271	4.152	4.311	24,513	4.2664	0.47%
2014-04-29	0	0.214	0.213	0.214	0.204	0.214	1,142,800	239,174	0.2093	4.252	4.232	4.252	4.053	4.252	57,523	4.1579	-1.38%
2014-04-28	0	0.217	0.205	0.217	0.205	0.217	396,000	81,781	0.2065	4.311	4.073	4.311	4.073	4.311	19,933	4.1029	1.88%
2014-04-25	0	0.213	0.208	0.213	-	-	0	0	-	4.232	4.132	4.232	-	-	0	-	-0.47%
2014-04-24	0	0.214	0.214	0.215	0.208	0.210	818,600	170,776	0.2086	4.252	4.252	4.271	4.132	4.172	41,204	4.1446	-0.93%
2014-04-23	0	0.216	0.208	0.216	0.210	0.219	1,399,000	296,531	0.2120	4.291	4.132	4.291	4.172	4.351	70,418	4.2110	-2.26%
2014-04-22	0	0.221	0.212	0.221	0.213	0.221	1,568,096	340,528	0.2172	4.391	4.212	4.391	4.232	4.391	78,930	4.3143	0.91%
2014-04-17	0	0.219	0.219	0.225	0.218	0.225	159,000	35,216	0.2215	4.351	4.351	4.470	4.331	4.470	8,003	4.4002	-2.23%
2014-04-16	0	0.224	0.219	0.224	0.217	0.225	368,000	80,741	0.2194	4.450	4.351	4.450	4.311	4.470	18,523	4.3589	-0.44%
2014-04-15	0	0.225	0.225	0.226	0.225	0.228	1,857,000	419,822	0.2261	4.470	4.470	4.490	4.470	4.530	93,472	4.4914	0.00%
2014-04-14	0	0.225	0.221	0.225	0.221	0.227	134,400	29,866	0.2222	4.470	4.391	4.470	4.391	4.510	6,765	4.4148	-3.85%
2014-04-11	0	0.234	0.228	0.234	0.213	0.234	821,000	187,032	0.2278	4.649	4.530	4.649	4.232	4.649	41,325	4.5259	3.54%
2014-04-10	0	0.226	0.226	0.227	0.220	0.224	645,546	143,348	0.2221	4.490	4.490	4.510	4.371	4.450	32,493	4.4116	-0.44%
2014-04-09	0	0.227	0.223	0.227	0.220	0.229	765,000	170,643	0.2231	4.510	4.430	4.510	4.371	4.550	38,506	4.4316	0.44%
2014-04-08	0	0.226	0.226	0.229	0.216	0.229	1,087,080	242,045	0.2227	4.490	4.490	4.550	4.291	4.550	54,718	4.4235	1.80%
2014-04-07	0	0.222	0.220	0.225	0.215	0.245	7,371,000	1,633,825	0.2217	4.410	4.371	4.470	4.271	4.867	371,018	4.4036	-8.64%
2014-04-04	0	0.243	0.243	0.245	0.238	0.250	1,275,000	312,412	0.2450	4.828	4.828	4.867	4.728	4.967	64,177	4.8680	1.25%
2014-04-03	0	0.240	0.238	0.244	0.235	0.240	870,000	207,288	0.2383	4.768	4.728	4.848	4.669	4.768	43,791	4.7335	0.00%
2014-04-02	0	0.240	0.244	0.245	0.239	0.244	681,000	164,448	0.2415	4.768	4.848	4.867	4.748	4.848	34,278	4.7975	0.00%
2014-04-01	0	0.240	0.240	0.243	0.238	0.250	1,168,000	281,912	0.2414	4.768	4.768	4.828	4.728	4.967	58,791	4.7951	-1.23%
2014-03-31	0	0.243	0.237	0.243	0.232	0.245	929,200	221,179	0.2380	4.828	4.708	4.828	4.609	4.867	46,771	4.7290	2.53%
2014-03-28	0	0.237	0.231	0.237	0.230	0.240	30,431,600	7,241,972	0.2380	4.708	4.589	4.708	4.569	4.768	1,531,769	4.7278	-0.42%
2014-03-27	0	0.238	0.238	0.239	0.233	0.240	2,302,000	545,360	0.2369	4.728	4.728	4.748	4.629	4.768	115,871	4.7066	1.28%
2014-03-26	0	0.235	0.234	0.236	0.230	0.240	13,670,000	3,188,239	0.2332	4.669	4.649	4.689	4.569	4.768	688,077	4.6335	0.00%
2014-03-25	0	0.235	0.231	0.235	0.230	0.235	681,400	159,251	0.2337	4.669	4.589	4.669	4.569	4.669	34,298	4.6431	-0.42%
2014-03-24	0	0.236	0.236	0.237	0.230	0.235	1,070,000	248,200	0.2320	4.689	4.689	4.708	4.569	4.669	53,858	4.6084	-1.67%
2014-03-21	0	0.240	0.240	0.245	0.235	0.270	902,600	234,350	0.2596	4.768	4.768	4.867	4.669	5.364	45,432	5.1582	-0.83%
2014-03-20	0	0.242	0.238	0.242	0.225	0.250	779,000	185,725	0.2384	4.808	4.728	4.808	4.470	4.967	39,211	4.7366	0.83%
2014-03-19	0	0.240	0.239	0.240	0.240	0.245	449,000	108,307	0.2412	4.768	4.748	4.768	4.768	4.867	22,600	4.7923	-2.04%
2014-03-18	0	0.245	0.245	0.247	0.240	0.255	684,000	168,097	0.2458	4.867	4.867	4.907	4.768	5.066	34,429	4.8824	-0.41%
2014-03-17	0	0.246	0.240	0.246	0.239	0.249	956,000	233,543	0.2443	4.887	4.768	4.887	4.748	4.947	48,120	4.8533	-1.20%
2014-03-14	0	0.249	0.245	0.249	0.240	0.270	5,695,000	1,429,488	0.2510	4.947	4.867	4.947	4.768	5.364	286,657	4.9868	-2.35%
2014-03-13	0	0.255	0.250	0.255	0.232	0.260	12,942,000	3,245,062	0.2507	5.066	4.967	5.066	4.609	5.165	651,433	4.9814	6.69%
2014-03-12	0	0.239	0.237	0.239	0.213	0.239	3,774,000	876,568	0.2323	4.748	4.708	4.748	4.232	4.748	189,964	4.6144	10.14%
2014-03-11	0	0.217	0.211	0.217	0.210	0.221	247,000	52,428	0.2123	4.311	4.192	4.311	4.172	4.391	12,433	4.2169	1.88%
2014-03-10	0	0.213	0.213	0.215	0.200	0.220	688,000	144,537	0.2101	4.232	4.232	4.271	3.973	4.371	34,630	4.1737	-3.18%
2014-03-07	0	0.220	0.220	0.221	0.205	0.222	1,019,800	218,194	0.2140	4.371	4.371	4.391	4.073	4.410	51,331	4.2507	-0.90%
2014-03-06	0	0.222	0.220	0.222	0.222	0.225	20,600	4,596	0.2231	4.410	4.371	4.410	4.410	4.470	1,037	4.4325	-1.33%
2014-03-05	0	0.225	0.223	0.225	0.221	0.227	106,400	23,760	0.2233	4.470	4.430	4.470	4.391	4.510	5,356	4.4365	-0.88%
2014-03-04	0	0.227	0.225	0.227	0.221	0.229	90,000	20,620	0.2291	4.510	4.470	4.510	4.391	4.550	4,530	4.5517	0.00%
2014-03-03	0	0.227	0.223	0.227	0.222	0.230	48,000	10,899	0.2271	4.510	4.430	4.510	4.410	4.569	2,416	4.5110	-3.40%
2014-02-28	0	0.235	0.232	0.235	0.231	0.235	75,000	17,401	0.2320	4.669	4.609	4.669	4.589	4.669	3,775	4.6094	3.07%
2014-02-27	0	0.228	0.224	0.230	0.230	0.230	32,000	7,360	0.2300	4.530	4.450	4.569	4.569	4.569	1,611	4.5694	-4.20%
2014-02-26	0	0.238	0.238	0.240	0.228	0.228	7,200	1,640	0.2278	4.728	4.728	4.768	4.530	4.530	362	4.5253	0.00%
2014-02-25	0	0.238	0.232	0.240	0.226	0.238	37,000	8,446	0.2283	4.728	4.609	4.768	4.490	4.728	1,862	4.5350	-0.83%
2014-02-24	0	0.240	0.230	0.240	0.230	0.240	331,000	77,595	0.2344	4.768	4.569	4.768	4.569	4.768	16,661	4.6573	-1.64%
2014-02-21	0	0.244	0.237	0.244	0.239	0.244	6,629,000	1,585,022	0.2391	4.848	4.708	4.848	4.748	4.848	333,670	4.7503	2.95%
2014-02-20	0	0.237	0.235	0.237	0.236	0.243	316,720	75,450	0.2382	4.708	4.669	4.708	4.689	4.828	15,942	4.7328	0.00%
2014-02-19	0	0.237	0.232	0.237	0.230	0.244	1,154,000	270,732	0.2346	4.708	4.609	4.708	4.569	4.848	58,086	4.6609	0.85%
2014-02-18	0	0.235	0.230	0.235	0.230	0.235	52,000	11,965	0.2301	4.669	4.569	4.669	4.569	4.669	2,617	4.5713	1.29%
2014-02-17	0	0.232	0.229	0.232	0.229	0.232	763,000	176,082	0.2308	4.609	4.550	4.609	4.550	4.609	38,405	4.5848	0.00%
2014-02-14	0	0.232	0.231	0.238	0.231	0.238	334,600	77,707	0.2322	4.609	4.589	4.728	4.589	4.728	16,842	4.6139	-2.52%
2014-02-13	0	0.238	0.234	0.240	0.232	0.243	816,000	190,947	0.2340	4.728	4.649	4.768	4.609	4.828	41,073	4.6489	0.85%
2014-02-12	0	0.236	0.226	0.238	0.225	0.245	1,402,000	329,836	0.2353	4.689	4.490	4.728	4.470	4.867	70,569	4.6739	-3.67%
2014-02-11	0	0.245	0.237	0.245	0.235	0.245	994,800	237,918	0.2392	4.867	4.708	4.867	4.669	4.867	50,073	4.7514	0.00%
2014-02-10	0	0.245	0.238	0.245	0.240	0.249	220,000	53,800	0.2445	4.867	4.728	4.867	4.768	4.947	11,074	4.8584	2.08%
2014-02-07	0	0.240	0.240	0.245	0.240	0.248	4,396,000	1,066,848	0.2427	4.768	4.768	4.867	4.768	4.927	221,272	4.8214	-0.83%
2014-02-06	0	0.242	0.242	0.244	0.240	0.242	2,890,000	694,243	0.2402	4.808	4.808	4.848	4.768	4.808	145,468	4.7725	-2.42%
2014-02-05	0	0.248	0.241	0.248	0.250	0.255	1,094,000	274,500	0.2509	4.927	4.788	4.927	4.967	5.066	55,066	4.9849	-0.80%
2014-02-04	0	0.250	0.240	0.250	0.240	0.250	959,000	235,650	0.2457	4.967	4.768	4.967	4.768	4.967	48,271	4.8818	4.17%
2014-01-30	0	0.240	0.224	0.240	0.223	0.240	215,000	51,150	0.2379	4.768	4.450	4.768	4.430	4.768	10,822	4.7265	2.13%
2014-01-29	0	0.235	0.223	0.237	0.235	0.235	109,000	25,615	0.2350	4.669	4.430	4.708	4.669	4.669	5,486	4.6687	0.00%
2014-01-28	0	0.235	0.227	0.235	0.227	0.235	95,400	21,669	0.2271	4.669	4.510	4.669	4.510	4.669	4,802	4.5125	-0.84%
2014-01-27	0	0.237	0.228	0.237	0.226	0.237	215,000	49,385	0.2297	4.708	4.530	4.708	4.490	4.708	10,822	4.5634	-0.84%
2014-01-24	0	0.239	0.228	0.239	0.239	0.239	1,820,000	434,980	0.2390	4.748	4.530	4.748	4.748	4.748	91,609	4.7482	-0.42%
2014-01-23	0	0.240	0.228	0.240	0.230	0.240	1,008,000	232,813	0.2310	4.768	4.530	4.768	4.569	4.768	50,738	4.5886	0.00%
2014-01-22	0	0.240	0.234	0.240	0.230	0.248	196,240	45,689	0.2328	4.768	4.649	4.768	4.569	4.927	9,878	4.6255	5.26%
2014-01-21	0	0.228	0.228	0.235	0.220	0.240	9,698,000	2,289,238	0.2361	4.530	4.530	4.669	4.371	4.768	488,147	4.6896	-4.60%
2014-01-20	0	0.239	0.235	0.239	0.230	0.244	3,724,000	895,324	0.2404	4.748	4.669	4.748	4.569	4.848	187,447	4.7764	-2.05%
2014-01-17	0	0.244	0.238	0.244	0.238	0.244	1,011,000	241,510	0.2389	4.848	4.728	4.848	4.728	4.848	50,889	4.7459	-2.40%
2014-01-16	0	0.250	0.245	0.250	0.242	0.250	379,000	92,770	0.2448	4.967	4.867	4.967	4.808	4.967	19,077	4.8630	-1.96%
2014-01-15	0	0.255	0.248	0.255	0.240	0.255	1,697,400	415,739	0.2449	5.066	4.927	5.066	4.768	5.066	85,438	4.8660	2.82%
2014-01-14	0	0.248	0.245	0.249	0.245	0.249	1,710,000	422,803	0.2473	4.927	4.867	4.947	4.867	4.947	86,073	4.9122	0.00%
2014-01-13	0	0.248	0.248	0.255	0.246	0.260	1,767,800	441,461	0.2497	4.927	4.927	5.066	4.887	5.165	88,982	4.9612	-4.62%
2014-01-10	0	0.260	0.255	0.260	0.255	0.270	1,577,480	406,167	0.2575	5.165	5.066	5.165	5.066	5.364	79,402	5.1153	-3.70%
2014-01-09	0	0.270	0.255	0.270	0.255	0.270	881,000	226,910	0.2576	5.364	5.066	5.364	5.066	5.364	44,345	5.1169	1.89%
2014-01-08	0	0.265	0.265	0.275	0.260	0.275	1,468,000	392,295	0.2672	5.265	5.265	5.463	5.165	5.463	73,892	5.3091	-5.36%
2014-01-07	0	0.280	0.280	0.285	0.280	0.295	4,926,200	1,408,644	0.2859	5.563	5.563	5.662	5.563	5.861	247,959	5.6809	0.00%
2014-01-06	0	0.280	0.275	0.280	0.255	0.285	10,278,200	2,837,969	0.2761	5.563	5.463	5.563	5.066	5.662	517,351	5.4856	9.80%
2014-01-03	0	0.255	0.249	0.255	0.240	0.260	2,859,800	729,737	0.2552	5.066	4.947	5.066	4.768	5.165	143,948	5.0695	2.82%
2014-01-02	0	0.248	0.244	0.250	0.240	0.260	4,873,000	1,205,462	0.2474	4.927	4.848	4.967	4.768	5.165	245,282	4.9146	-4.62%
2013-12-31	0	0.260	0.255	0.260	0.250	0.280	4,800,000	1,238,020	0.2579	5.165	5.066	5.165	4.967	5.563	241,607	5.1241	-8.77%
2013-12-30	0	0.285	0.275	0.285	0.270	0.315	18,327,000	5,319,420	0.2903	5.662	5.463	5.662	5.364	6.258	922,486	5.7664	1.79%
2013-12-27	0	0.280	0.280	0.285	0.245	0.285	126,169,400	32,067,309	0.2542	5.563	5.563	5.662	4.867	5.662	6,350,714	5.0494	14.75%
2013-12-24	0	0.244	0.240	0.247	0.220	0.249	6,246,200	1,483,067	0.2374	4.848	4.768	4.907	4.371	4.947	314,401	4.7171	10.91%
2013-12-23	0	0.220	0.219	0.220	0.207	0.220	9,747,400	2,070,838	0.2125	4.371	4.351	4.371	4.112	4.371	490,634	4.2207	6.80%
2013-12-20	0	0.206	0.198	0.206	0.195	0.206	461,000	93,202	0.2022	4.093	3.934	4.093	3.874	4.093	23,204	4.0166	0.98%
2013-12-19	0	0.204	0.204	0.205	0.204	0.209	901,000	185,293	0.2057	4.053	4.053	4.073	4.053	4.152	45,352	4.0857	-2.39%
2013-12-18	0	0.209	0.206	0.209	0.205	0.210	927,520	191,166	0.2061	4.152	4.093	4.152	4.073	4.172	46,687	4.0947	-0.48%
2013-12-17	0	0.210	0.205	0.210	0.207	0.210	762,000	159,020	0.2087	4.172	4.073	4.172	4.112	4.172	38,355	4.1460	0.96%
2013-12-16	0	0.208	0.207	0.208	0.197	0.210	13,828,000	2,766,752	0.2001	4.132	4.112	4.132	3.914	4.172	696,030	3.9750	-0.95%
2013-12-13	0	0.210	0.206	0.210	0.205	0.210	37,000	7,590	0.2051	4.172	4.093	4.172	4.073	4.172	1,862	4.0754	0.00%
2013-12-12	0	0.210	0.206	0.210	0.204	0.210	443,000	91,206	0.2059	4.172	4.093	4.172	4.053	4.172	22,298	4.0903	0.00%
2013-12-11	0	0.210	0.207	0.210	0.207	0.210	3,628,000	752,953	0.2075	4.172	4.112	4.172	4.112	4.172	182,615	4.1232	-0.94%
2013-12-10	0	0.212	0.212	0.214	0.210	0.220	2,934,240	619,544	0.2111	4.212	4.212	4.252	4.172	4.371	147,694	4.1948	-1.40%
2013-12-09	0	0.215	0.211	0.215	0.208	0.215	542,000	114,278	0.2108	4.271	4.192	4.271	4.132	4.271	27,281	4.1889	2.38%
2013-12-06	0	0.210	0.209	0.212	0.210	0.213	1,242,000	261,612	0.2106	4.172	4.152	4.212	4.172	4.232	62,516	4.1847	-2.33%
2013-12-05	0	0.215	0.211	0.215	0.209	0.215	1,035,000	218,481	0.2111	4.271	4.192	4.271	4.152	4.271	52,097	4.1938	0.94%
2013-12-04	0	0.213	0.213	0.215	0.212	0.220	2,333,200	501,277	0.2148	4.232	4.232	4.271	4.212	4.371	117,441	4.2683	0.00%
2013-12-03	0	0.213	0.212	0.214	0.212	0.225	1,760,000	378,132	0.2148	4.232	4.212	4.252	4.212	4.470	88,589	4.2684	-5.33%
2013-12-02	0	0.225	0.212	0.225	0.217	0.229	214,000	46,718	0.2183	4.470	4.212	4.470	4.311	4.550	10,772	4.3371	-2.17%
2013-11-29	0	0.230	0.226	0.230	0.225	0.231	2,302,432	525,028	0.2280	4.569	4.490	4.569	4.470	4.589	115,893	4.5303	1.32%
2013-11-28	0	0.227	0.222	0.227	0.217	0.233	6,496,200	1,467,365	0.2259	4.510	4.410	4.510	4.311	4.629	326,985	4.4876	8.10%
2013-11-27	0	0.210	0.209	0.217	0.209	0.229	2,412,400	520,383	0.2157	4.172	4.152	4.311	4.152	4.550	121,428	4.2855	-2.33%
2013-11-26	0	0.215	0.213	0.222	0.213	0.220	19,455,800	4,213,582	0.2166	4.271	4.232	4.410	4.232	4.371	979,304	4.3026	-3.15%
2013-11-25	0	0.222	0.222	0.226	0.220	0.227	2,692,600	599,137	0.2225	4.410	4.410	4.490	4.371	4.510	135,532	4.4206	-3.48%
2013-11-22	0	0.230	0.230	0.234	0.227	0.235	1,900,400	438,599	0.2308	4.569	4.569	4.649	4.510	4.669	95,656	4.5852	-0.43%
2013-11-21	0	0.231	0.231	0.235	0.227	0.240	3,333,000	773,831	0.2322	4.589	4.589	4.669	4.510	4.768	167,766	4.6126	-0.43%
2013-11-20	0	0.232	0.229	0.233	0.228	0.240	2,992,000	696,718	0.2329	4.609	4.550	4.629	4.530	4.768	150,602	4.6262	-3.33%
2013-11-19	0	0.240	0.240	0.245	0.240	0.247	1,735,600	421,164	0.2427	4.768	4.768	4.867	4.768	4.907	87,361	4.8210	-3.23%
2013-11-18	0	0.248	0.250	0.255	0.242	0.255	2,316,000	574,376	0.2480	4.927	4.967	5.066	4.808	5.066	116,575	4.9271	-0.40%
2013-11-15	0	0.249	0.248	0.250	0.249	0.255	1,581,000	395,491	0.2502	4.947	4.927	4.967	4.947	5.066	79,579	4.9698	0.00%
2013-11-14	0	0.249	0.245	0.249	0.238	0.250	1,331,000	326,178	0.2451	4.947	4.867	4.947	4.728	4.967	66,996	4.8686	1.22%
2013-11-13	0	0.246	0.245	0.246	0.235	0.248	1,750,000	420,299	0.2402	4.887	4.867	4.887	4.669	4.927	88,086	4.7715	-1.20%
2013-11-12	0	0.249	0.240	0.249	0.237	0.249	2,376,400	574,116	0.2416	4.947	4.768	4.947	4.708	4.947	119,616	4.7997	1.63%
2013-11-11	0	0.245	0.244	0.245	0.241	0.250	1,933,000	475,009	0.2457	4.867	4.848	4.867	4.788	4.967	97,297	4.8820	-1.61%
2013-11-08	0	0.249	0.246	0.249	0.241	0.265	2,550,000	629,222	0.2468	4.947	4.887	4.947	4.788	5.265	128,354	4.9022	-4.23%
2013-11-07	0	0.260	0.255	0.260	0.250	0.270	4,750,400	1,203,236	0.2533	5.165	5.066	5.165	4.967	5.364	239,111	5.0321	-7.14%
2013-11-06	0	0.280	0.270	0.280	0.265	0.295	2,344,600	641,492	0.2736	5.563	5.364	5.563	5.265	5.861	118,015	5.4357	-3.45%
2013-11-05	0	0.290	0.290	0.295	0.240	0.320	16,243,400	4,719,270	0.2905	5.761	5.761	5.861	4.768	6.357	817,609	5.7720	23.40%
2013-11-04	0	0.235	0.233	0.238	0.230	0.246	5,311,400	1,255,877	0.2364	4.669	4.629	4.728	4.569	4.887	267,348	4.6975	-5.24%
2013-11-01	0	0.248	0.241	0.243	0.240	0.265	3,554,000	877,459	0.2469	4.927	4.788	4.828	4.768	5.265	178,890	4.9050	-6.42%
2013-10-31	0	0.265	0.260	0.265	0.250	0.270	1,100,000	284,635	0.2588	5.265	5.165	5.265	4.967	5.364	55,368	5.1408	3.92%
2013-10-30	0	0.255	0.250	0.255	0.242	0.280	9,747,000	2,478,706	0.2543	5.066	4.967	5.066	4.808	5.563	490,614	5.0523	-5.56%
2013-10-29	0	0.270	0.260	0.270	0.265	0.300	6,092,200	1,688,791	0.2772	5.364	5.165	5.364	5.265	5.960	306,650	5.5072	-18.18%
2013-10-28	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	6.556	-	-	-	-	0	-	0.00%
2013-10-04	0	0.330	0.315	0.330	0.315	0.330	155,000	49,725	0.3208	6.556	6.258	6.556	6.258	6.556	7,802	6.3734	0.00%
2013-10-03	0	0.330	0.315	0.330	-	-	0	0	-	6.556	6.258	6.556	-	-	0	-	0.00%
2013-10-02	0	0.330	0.315	0.330	0.300	0.330	2,228,000	699,995	0.3142	6.556	6.258	6.556	5.960	6.556	112,146	6.2418	-1.49%
2013-09-30	0	0.335	0.330	0.335	0.325	0.335	270,000	89,135	0.3301	6.655	6.556	6.655	6.457	6.655	13,590	6.5587	-2.90%
2013-09-27	0	0.345	0.335	0.345	0.335	0.345	141,800	48,497	0.3420	6.854	6.655	6.854	6.655	6.854	7,137	6.7947	-1.43%
2013-09-26	0	0.350	0.340	0.350	0.335	0.350	96,800	32,832	0.3392	6.953	6.755	6.953	6.655	6.953	4,872	6.7383	1.45%
2013-09-25	0	0.345	0.335	0.345	0.335	0.345	256,400	86,973	0.3392	6.854	6.655	6.854	6.655	6.854	12,906	6.7390	0.00%
2013-09-24	0	0.345	0.340	0.345	0.335	0.345	414,000	140,260	0.3388	6.854	6.755	6.854	6.655	6.854	20,839	6.7308	-1.43%
2013-09-23	0	0.350	0.345	0.350	0.335	0.350	577,000	194,880	0.3377	6.953	6.854	6.953	6.655	6.953	29,043	6.7100	0.00%
2013-09-19	0	0.350	0.345	0.350	0.330	0.355	756,000	265,875	0.3517	6.953	6.854	6.953	6.556	7.053	38,053	6.9869	-1.41%
2013-09-18	0	0.355	0.345	0.355	0.345	0.355	142,480	49,776	0.3494	7.053	6.854	7.053	6.854	7.053	7,172	6.9406	1.43%
2013-09-17	0	0.350	0.350	0.355	0.335	0.360	252,000	86,870	0.3447	6.953	6.953	7.053	6.655	7.152	12,684	6.8486	-2.78%
2013-09-16	0	0.360	0.340	0.360	0.340	0.360	201,000	68,360	0.3401	7.152	6.755	7.152	6.755	7.152	10,117	6.7567	2.86%
2013-09-13	0	0.350	0.340	0.350	0.355	0.365	224,000	81,675	0.3646	6.953	6.755	6.953	7.053	7.251	11,275	7.2439	0.00%
2013-09-12	0	0.350	0.340	0.350	0.335	0.350	1,105,000	376,430	0.3407	6.953	6.755	6.953	6.655	6.953	55,620	6.7679	-1.41%
2013-09-11	0	0.355	0.350	0.355	0.350	0.360	1,042,000	368,825	0.3540	7.053	6.953	7.053	6.953	7.152	52,449	7.0321	-1.39%
2013-09-10	0	0.360	0.350	0.360	0.350	0.360	351,600	123,099	0.3501	7.152	6.953	7.152	6.953	7.152	17,698	6.9556	-1.37%
2013-09-09	0	0.365	0.350	0.365	0.345	0.365	110,000	39,215	0.3565	7.251	6.953	7.251	6.854	7.251	5,537	7.0826	0.00%
2013-09-06	0	0.365	0.365	0.370	0.365	0.365	1,000,000	365,000	0.3650	7.251	7.251	7.351	7.251	7.251	50,335	7.2514	-1.35%
2013-09-05	0	0.370	0.365	0.370	0.365	0.370	266,000	97,095	0.3650	7.351	7.251	7.351	7.251	7.351	13,389	7.2518	1.37%
2013-09-04	0	0.365	0.360	0.365	0.365	0.375	1,155,000	430,375	0.3726	7.251	7.152	7.251	7.251	7.450	58,137	7.4028	-2.67%
2013-09-03	0	0.375	0.365	0.375	0.365	0.390	1,119,000	413,600	0.3696	7.450	7.251	7.450	7.251	7.748	56,325	7.3431	-5.06%
2013-09-02	0	0.395	0.385	0.395	0.380	0.400	880,400	335,359	0.3809	7.847	7.649	7.847	7.549	7.947	44,315	7.5677	0.00%
2013-08-30	0	0.395	0.390	0.395	0.370	0.400	3,172,000	1,217,730	0.3839	7.847	7.748	7.847	7.351	7.947	159,662	7.6269	6.76%
2013-08-29	0	0.370	0.365	0.370	0.340	0.380	1,366,000	515,445	0.3773	7.351	7.251	7.351	6.755	7.549	68,757	7.4966	2.78%
2013-08-28	0	0.360	0.355	0.365	0.350	0.375	1,010,000	362,590	0.3590	7.152	7.053	7.251	6.953	7.450	50,838	7.1322	-2.70%
2013-08-27	0	0.370	0.365	0.370	0.360	0.375	1,578,000	574,495	0.3641	7.351	7.251	7.351	7.152	7.450	79,428	7.2329	1.37%
2013-08-26	0	0.365	0.365	0.380	0.365	0.380	610,000	225,965	0.3704	7.251	7.251	7.549	7.251	7.549	30,704	7.3594	-1.35%
2013-08-23	0	0.370	0.370	0.385	0.370	0.385	2,666,000	1,007,330	0.3778	7.351	7.351	7.649	7.351	7.649	134,193	7.5066	-2.63%
2013-08-22	0	0.380	0.380	0.385	0.370	0.390	3,768,000	1,427,690	0.3789	7.549	7.549	7.649	7.351	7.748	189,662	7.5276	-3.80%
2013-08-21	0	0.395	0.385	0.395	0.385	0.395	19,668,200	7,752,979	0.3942	7.847	7.649	7.847	7.649	7.847	989,995	7.8313	2.60%
2013-08-20	0	0.385	0.385	0.400	0.385	0.395	419,000	164,245	0.3920	7.649	7.649	7.947	7.649	7.847	21,090	7.7877	0.00%
2013-08-19	0	0.385	0.385	0.395	0.360	0.415	973,440	398,231	0.4091	7.649	7.649	7.847	7.152	8.245	48,998	8.1275	-3.75%
2013-08-16	0	0.400	0.395	0.400	0.390	0.405	595,000	235,270	0.3954	7.947	7.847	7.947	7.748	8.046	29,949	7.8556	-2.44%
2013-08-15	0	0.410	0.410	0.420	0.410	0.410	84,000	34,440	0.4100	8.145	8.145	8.344	8.145	8.145	4,228	8.1455	0.00%
2013-08-13	0	0.410	0.410	0.415	0.405	0.430	655,000	275,250	0.4202	8.145	8.145	8.245	8.046	8.543	32,969	8.3487	-3.53%
2013-08-12	0	0.425	0.405	0.425	0.400	0.425	1,631,000	671,915	0.4120	8.443	8.046	8.443	7.947	8.443	82,096	8.1845	0.00%
2013-08-09	0	0.425	0.420	0.425	0.400	0.425	566,000	233,765	0.4130	8.443	8.344	8.443	7.947	8.443	28,490	8.2053	2.41%
2013-08-08	0	0.415	0.415	0.430	0.415	0.430	821,600	342,350	0.4167	8.245	8.245	8.543	8.245	8.543	41,355	8.2783	-1.19%
2013-08-07	0	0.420	0.420	0.425	0.420	0.425	83,000	34,880	0.4202	8.344	8.344	8.443	8.344	8.443	4,178	8.3489	-3.45%
2013-08-06	0	0.435	0.425	0.435	0.420	0.435	666,000	287,430	0.4316	8.642	8.443	8.642	8.344	8.642	33,523	8.5741	-1.14%
2013-08-05	0	0.440	0.425	0.440	0.420	0.440	510,000	214,715	0.4210	8.741	8.443	8.741	8.344	8.741	25,671	8.3642	1.15%
2013-08-02	0	0.435	0.420	0.435	0.415	0.440	3,459,080	1,489,612	0.4306	8.642	8.344	8.642	8.245	8.741	174,112	8.5555	2.35%
2013-08-01	0	0.425	0.425	0.435	0.420	0.430	378,000	159,660	0.4224	8.443	8.443	8.642	8.344	8.543	19,027	8.3914	-1.16%
2013-07-31	0	0.430	0.425	0.440	0.425	0.440	1,519,000	647,250	0.4261	8.543	8.443	8.741	8.443	8.741	76,459	8.4654	-2.27%
2013-07-30	0	0.440	0.420	0.440	0.425	0.440	522,000	223,415	0.4280	8.741	8.344	8.741	8.443	8.741	26,275	8.5030	1.15%
2013-07-29	0	0.435	0.425	0.435	0.420	0.435	132,000	55,770	0.4225	8.642	8.443	8.642	8.344	8.642	6,644	8.3938	0.00%
2013-07-26	0	0.435	0.430	0.435	0.430	0.435	112,000	48,660	0.4345	8.642	8.543	8.642	8.543	8.642	5,638	8.6315	0.00%
2013-07-25	0	0.435	0.430	0.435	0.430	0.440	1,442,000	624,775	0.4333	8.642	8.543	8.642	8.543	8.741	72,583	8.6078	0.00%
2013-07-24	0	0.435	0.430	0.445	0.435	0.445	820,000	359,900	0.4389	8.642	8.543	8.841	8.642	8.841	41,275	8.7197	-2.25%
2013-07-23	0	0.445	0.430	0.450	0.425	0.445	3,954,200	1,750,374	0.4427	8.841	8.543	8.940	8.443	8.841	199,034	8.7943	1.14%
2013-07-22	0	0.440	0.435	0.440	0.435	0.440	129,000	56,575	0.4386	8.741	8.642	8.741	8.642	8.741	6,493	8.7130	-1.12%
2013-07-19	0	0.445	0.435	0.450	0.435	0.460	4,950,000	2,227,180	0.4499	8.841	8.642	8.940	8.642	9.139	249,157	8.9388	-3.26%
2013-07-18	0	0.460	0.445	0.460	0.445	0.465	5,049,400	2,276,017	0.4507	9.139	8.841	9.139	8.841	9.238	254,161	8.9550	0.00%
2013-07-17	0	0.460	0.450	0.460	0.440	0.460	4,357,880	1,945,048	0.4463	9.139	8.940	9.139	8.741	9.139	219,353	8.8672	-1.08%
2013-07-16	0	0.465	0.450	0.465	0.445	0.475	1,457,000	671,155	0.4606	9.238	8.940	9.238	8.841	9.437	73,338	9.1516	-1.06%
2013-07-15	0	0.470	0.460	0.470	0.460	0.475	949,200	443,365	0.4671	9.337	9.139	9.337	9.139	9.437	47,778	9.2797	-2.08%
2013-07-12	0	0.480	0.475	0.480	0.460	0.480	2,226,000	1,046,020	0.4699	9.536	9.437	9.536	9.139	9.536	112,045	9.3357	2.13%
2013-07-11	0	0.470	0.460	0.470	0.440	0.470	4,196,640	1,890,861	0.4506	9.337	9.139	9.337	8.741	9.337	211,237	8.9514	3.30%
2013-07-10	0	0.455	0.445	0.455	0.440	0.455	1,907,600	856,852	0.4492	9.039	8.841	9.039	8.741	9.039	96,019	8.9238	3.41%
2013-07-09	0	0.440	0.435	0.445	0.410	0.445	4,416,480	1,938,614	0.4390	8.741	8.642	8.841	8.145	8.841	222,303	8.7206	6.02%
2013-07-08	0	0.415	0.415	0.420	0.405	0.445	6,667,000	2,785,725	0.4178	8.245	8.245	8.344	8.046	8.841	335,582	8.3012	-8.79%
2013-07-05	0	0.455	0.445	0.455	0.445	0.470	791,000	361,670	0.4572	9.039	8.841	9.039	8.841	9.337	39,815	9.0838	-4.21%
2013-07-04	0	0.475	0.465	0.475	0.450	0.480	2,787,000	1,301,095	0.4668	9.437	9.238	9.437	8.940	9.536	140,283	9.2748	5.56%
2013-07-03	0	0.450	0.435	0.450	0.430	0.490	6,015,000	2,706,880	0.4500	8.940	8.642	8.940	8.543	9.735	302,764	8.9406	-7.22%
2013-07-02	0	0.485	0.480	0.490	0.465	0.580	18,052,000	8,944,510	0.4955	9.635	9.536	9.735	9.238	11.52	908,644	9.8438	1.04%
2013-06-28	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2013-06-07	0	0.480	0.470	0.475	0.435	0.495	12,850,000	6,035,390	0.4697	9.536	9.337	9.437	8.642	9.834	646,802	9.3311	7.87%
2013-06-06	0	0.445	0.435	0.445	0.430	0.465	5,241,000	2,353,075	0.4490	8.841	8.642	8.841	8.543	9.238	263,805	8.9198	-3.26%
2013-06-05	0	0.460	0.455	0.460	0.455	0.480	4,167,000	1,923,480	0.4616	9.139	9.039	9.139	9.039	9.536	209,745	9.1706	-3.16%
2013-06-04	0	0.475	0.470	0.475	0.465	0.480	1,927,000	914,118	0.4744	9.437	9.337	9.437	9.238	9.536	96,995	9.4244	1.06%
2013-06-03	0	0.470	0.470	0.480	0.455	0.490	6,425,000	3,043,597	0.4737	9.337	9.337	9.536	9.039	9.735	323,401	9.4112	-4.08%
2013-05-31	0	0.490	0.485	0.500	0.470	0.500	5,045,986	2,453,221	0.4862	9.735	9.635	9.933	9.337	9.933	253,989	9.6588	3.16%
2013-05-30	0	0.475	0.470	0.480	0.465	0.480	2,127,000	1,001,240	0.4707	9.437	9.337	9.536	9.238	9.536	107,062	9.3519	-1.04%
2013-05-29	0	0.480	0.475	0.480	0.475	0.490	2,697,000	1,305,205	0.4839	9.536	9.437	9.536	9.437	9.735	135,753	9.6146	0.00%
2013-05-28	0	0.480	0.475	0.480	0.460	0.480	5,402,000	2,508,765	0.4644	9.536	9.437	9.536	9.139	9.536	271,909	9.2265	1.05%
2013-05-27	0	0.475	0.470	0.475	0.465	0.480	1,825,000	857,010	0.4696	9.437	9.337	9.437	9.238	9.536	91,861	9.3294	0.00%
2013-05-24	0	0.475	0.470	0.475	0.465	0.510	8,609,000	4,203,674	0.4883	9.437	9.337	9.437	9.238	10.13	433,332	9.7008	0.00%
2013-05-23	0	0.475	0.465	0.475	0.450	0.480	2,641,669	1,235,046	0.4675	9.437	9.238	9.437	8.940	9.536	132,968	9.2883	-4.04%
2013-05-22	0	0.495	0.490	0.495	0.485	0.510	1,490,000	739,285	0.4962	9.834	9.735	9.834	9.635	10.13	74,999	9.8573	-2.94%
2013-05-21	0	0.510	0.500	0.510	0.450	0.520	13,567,360	6,699,049	0.4938	10.13	9.933	10.13	8.940	10.33	682,911	9.8096	10.87%
2013-05-20	0	0.460	0.445	0.460	0.395	0.460	6,902,000	2,951,755	0.4277	9.139	8.841	9.139	7.847	9.139	347,411	8.4964	12.20%
2013-05-16	0	0.410	0.410	0.415	0.390	0.410	3,251,000	1,306,340	0.4018	8.145	8.145	8.245	7.748	8.145	163,639	7.9831	0.00%
2013-05-15	0	0.410	0.395	0.410	0.395	0.410	3,291,000	1,320,750	0.4013	8.145	7.847	8.145	7.847	8.145	165,652	7.9730	2.50%
2013-05-14	0	0.400	0.400	0.410	0.395	0.410	1,693,600	684,138	0.4040	7.947	7.947	8.145	7.847	8.145	85,247	8.0254	1.27%
2013-05-13	0	0.395	0.395	0.405	0.390	0.405	968,000	384,090	0.3968	7.847	7.847	8.046	7.748	8.046	48,724	7.8830	-3.66%
2013-05-10	0	0.410	0.405	0.410	0.400	0.415	3,326,000	1,354,130	0.4071	8.145	8.046	8.145	7.947	8.245	167,414	8.0885	2.50%
2013-05-09	0	0.400	0.390	0.400	0.390	0.400	923,000	367,360	0.3980	7.947	7.748	7.947	7.748	7.947	46,459	7.9072	0.00%
2013-05-08	0	0.400	0.395	0.400	0.390	0.400	867,000	344,540	0.3974	7.947	7.847	7.947	7.748	7.947	43,640	7.8950	1.27%
2013-05-07	0	0.395	0.395	0.400	0.385	0.405	5,134,000	2,012,270	0.3919	7.847	7.847	7.947	7.649	8.046	258,419	7.7869	-2.47%
2013-05-06	0	0.405	0.400	0.405	0.380	0.405	3,213,800	1,270,356	0.3953	8.046	7.947	8.046	7.549	8.046	161,766	7.8530	1.25%
2013-05-03	0	0.400	0.395	0.400	0.400	0.410	11,000	4,415	0.4014	7.947	7.847	7.947	7.947	8.145	554	7.9739	-1.23%
2013-05-02	0	0.405	0.395	0.405	0.375	0.405	2,027,000	795,650	0.3925	8.046	7.847	8.046	7.450	8.046	102,029	7.7983	1.25%
2013-04-30	0	0.400	0.395	0.400	0.380	0.415	1,869,000	743,205	0.3976	7.947	7.847	7.947	7.549	8.245	94,076	7.9001	3.90%
2013-04-29	0	0.385	0.375	0.385	0.355	0.395	3,670,000	1,367,355	0.3726	7.649	7.450	7.649	7.053	7.847	184,729	7.4020	-3.75%
2013-04-26	0	0.400	0.390	0.400	0.390	0.405	1,224,000	488,285	0.3989	7.947	7.748	7.947	7.748	8.046	61,610	7.9254	1.27%
2013-04-25	0	0.395	0.390	0.400	0.390	0.420	4,189,000	1,681,880	0.4015	7.847	7.748	7.947	7.748	8.344	210,853	7.9766	-5.95%
2013-04-24	0	0.420	0.415	0.425	0.405	0.425	3,249,200	1,370,083	0.4217	8.344	8.245	8.443	8.046	8.443	163,548	8.3773	-2.33%
2013-04-23	0	0.430	0.420	0.430	0.420	0.435	956,000	401,620	0.4201	8.543	8.344	8.543	8.344	8.642	48,120	8.3462	-1.15%
2013-04-22	0	0.435	0.430	0.435	0.420	0.450	175,000	73,895	0.4223	8.642	8.543	8.642	8.344	8.940	8,809	8.3890	-1.14%
2013-04-19	0	0.440	0.425	0.440	0.405	0.440	921,400	389,957	0.4232	8.741	8.443	8.741	8.046	8.741	46,379	8.4081	6.02%
2013-04-18	0	0.415	0.410	0.415	0.405	0.415	251,000	102,740	0.4093	8.245	8.145	8.245	8.046	8.245	12,634	8.1320	0.00%
2013-04-17	0	0.415	0.410	0.415	0.400	0.425	1,909,000	783,570	0.4105	8.245	8.145	8.245	7.947	8.443	96,089	8.1546	-2.35%
2013-04-16	0	0.425	0.425	0.435	0.400	0.440	1,017,000	434,945	0.4277	8.443	8.443	8.642	7.947	8.741	51,191	8.4966	-3.41%
2013-04-15	0	0.440	0.430	0.440	0.420	0.480	1,698,280	746,271	0.4394	8.741	8.543	8.741	8.344	9.536	85,483	8.7301	-4.35%
2013-04-12	0	0.460	0.455	0.460	0.460	0.490	1,287,120	604,633	0.4698	9.139	9.039	9.139	9.139	9.735	64,787	9.3326	-5.15%
2013-04-11	0	0.485	0.480	0.495	0.485	0.510	1,885,000	932,330	0.4946	9.635	9.536	9.834	9.635	10.13	94,881	9.8263	-3.00%
2013-04-10	0	0.500	0.495	0.500	0.495	0.510	1,105,800	555,114	0.5020	9.933	9.834	9.933	9.834	10.13	55,660	9.9733	-1.96%
2013-04-09	0	0.510	0.500	0.510	0.500	0.510	9,205,000	4,667,660	0.5071	10.13	9.933	10.13	9.933	10.13	463,332	10.074	2.00%
2013-04-08	0	0.500	0.495	0.500	0.495	0.510	7,675,600	3,829,105	0.4989	9.933	9.834	9.933	9.834	10.13	386,350	9.9110	0.00%
2013-04-05	0	0.500	0.500	0.510	0.495	0.520	72,231,400	36,515,475	0.5055	9.933	9.933	10.13	9.834	10.33	3,635,755	10.043	-3.85%
2013-04-03	0	0.520	0.510	0.520	0.490	0.530	66,965,400	34,227,137	0.5111	10.33	10.13	10.33	9.735	10.53	3,370,691	10.154	1.96%
2013-04-02	0	0.510	0.500	0.520	0.400	0.510	68,578,000	33,366,102	0.4865	10.13	9.933	10.33	7.947	10.13	3,451,861	9.6661	-19.05%
2013-03-28	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-27	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-26	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-25	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-22	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-21	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-20	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-19	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-18	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-15	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-14	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-13	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-12	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-11	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-08	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-07	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-06	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-05	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-04	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-03-01	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-28	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-27	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-26	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-25	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-22	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-21	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-20	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-19	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-18	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-15	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-14	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-08	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-07	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-06	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-05	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-04	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-02-01	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-31	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-30	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-29	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-28	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-25	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-24	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-22	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-21	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-11	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-10	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-09	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-08	1	-	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2013-01-07	0	0.630	0.620	0.630	0.620	0.630	2,664,480	1,663,973	0.6245	12.52	12.32	12.52	12.32	12.52	134,116	12.407	0.00%
2013-01-04	0	0.630	0.620	0.630	0.610	0.640	10,110,400	6,332,152	0.6263	12.52	12.32	12.52	12.12	12.71	508,905	12.443	-1.56%
2013-01-03	0	0.640	0.630	0.640	0.620	0.640	4,062,600	2,572,580	0.6332	12.71	12.52	12.71	12.32	12.71	204,490	12.580	-1.54%
2013-01-02	0	0.650	0.640	0.650	0.630	0.650	8,723,800	5,572,478	0.6388	12.91	12.71	12.91	12.52	12.91	439,111	12.690	0.00%
2012-12-31	0	0.650	0.640	0.650	0.620	0.650	11,668,600	7,501,540	0.6429	12.91	12.71	12.91	12.32	12.91	587,337	12.772	4.84%
2012-12-28	0	0.620	0.610	0.620	0.610	0.630	3,926,000	2,428,130	0.6185	12.32	12.12	12.32	12.12	12.52	197,615	12.287	-1.59%
2012-12-27	0	0.630	0.610	0.630	0.610	0.630	2,919,000	1,812,970	0.6211	12.52	12.12	12.52	12.12	12.52	146,927	12.339	0.00%
2012-12-24	0	0.630	0.620	0.630	0.620	0.630	39,000	24,270	0.6223	12.52	12.32	12.52	12.32	12.52	1,963	12.363	0.00%
2012-12-21	0	0.630	0.610	0.630	0.600	0.630	11,218,200	6,840,542	0.6098	12.52	12.12	12.52	11.92	12.52	564,666	12.114	-1.56%
2012-12-20	0	0.640	0.630	0.640	0.610	0.640	7,335,200	4,626,696	0.6308	12.71	12.52	12.71	12.12	12.71	369,216	12.531	3.23%
2012-12-19	0	0.620	0.610	0.620	0.600	0.640	10,937,000	6,725,660	0.6149	12.32	12.12	12.32	11.92	12.71	550,512	12.217	-3.12%
2012-12-18	0	0.640	0.620	0.640	0.620	0.640	5,257,000	3,311,530	0.6299	12.71	12.32	12.71	12.32	12.71	264,610	12.515	1.59%
2012-12-17	0	0.630	0.620	0.630	0.610	0.650	6,952,057	4,360,014	0.6272	12.52	12.32	12.52	12.12	12.91	349,931	12.460	-3.08%
2012-12-14	0	0.650	0.640	0.650	0.640	0.650	483,000	311,296	0.6445	12.91	12.71	12.91	12.71	12.91	24,312	12.804	0.00%
2012-12-13	0	0.650	0.640	0.650	0.640	0.650	5,727,880	3,681,968	0.6428	12.91	12.71	12.91	12.71	12.91	288,312	12.771	-1.52%
2012-12-12	0	0.660	0.650	0.660	0.640	0.670	14,991,000	9,876,060	0.6588	13.11	12.91	13.11	12.71	13.31	754,569	13.088	3.13%
2012-12-11	0	0.640	0.640	0.650	0.640	0.650	375,053	243,388	0.6489	12.71	12.71	12.91	12.71	12.91	18,878	12.893	-1.54%
2012-12-10	0	0.650	0.640	0.650	0.640	0.680	14,417,400	9,380,830	0.6507	12.91	12.71	12.91	12.71	13.51	725,697	12.927	-4.41%
2012-12-07	0	0.680	0.670	0.680	0.670	0.690	9,133,640	6,223,681	0.6814	13.51	13.31	13.51	13.31	13.71	459,740	13.537	0.00%
2012-12-06	0	0.680	0.670	0.680	0.640	0.680	12,611,000	8,453,850	0.6704	13.51	13.31	13.51	12.71	13.51	634,772	13.318	4.62%
2012-12-05	0	0.650	0.640	0.650	0.640	0.690	27,900,800	18,568,888	0.6655	12.91	12.71	12.91	12.71	13.71	1,404,382	13.222	-4.41%
2012-12-04	0	0.680	0.670	0.680	0.650	0.680	18,003,000	12,031,530	0.6683	13.51	13.31	13.51	12.91	13.51	906,178	13.277	1.49%
2012-12-03	0	0.670	0.660	0.670	0.660	0.680	7,055,000	4,755,690	0.6741	13.31	13.11	13.31	13.11	13.51	355,112	13.392	1.52%
2012-11-30	0	0.660	0.650	0.660	0.650	0.680	7,111,000	4,674,390	0.6573	13.11	12.91	13.11	12.91	13.51	357,931	13.059	0.00%
2012-11-29	0	0.660	0.650	0.660	0.630	0.670	31,131,000	20,357,770	0.6539	13.11	12.91	13.11	12.52	13.31	1,566,973	12.992	4.76%
2012-11-28	0	0.630	0.610	0.630	0.590	0.630	23,956,000	14,589,070	0.6090	12.52	12.12	12.52	11.72	12.52	1,205,821	12.099	1.61%
2012-11-27	0	0.620	0.610	0.620	0.610	0.620	7,557,000	4,668,720	0.6178	12.32	12.12	12.32	12.12	12.32	380,380	12.274	1.64%
2012-11-26	0	0.610	0.600	0.610	0.580	0.630	27,630,400	16,603,280	0.6009	12.12	11.92	12.12	11.52	12.52	1,390,771	11.938	1.67%
2012-11-23	0	0.600	0.590	0.600	0.580	0.600	3,973,000	2,369,890	0.5965	11.92	11.72	11.92	11.52	11.92	199,980	11.851	1.69%
2012-11-22	0	0.590	0.580	0.590	0.590	0.610	4,509,600	2,691,788	0.5969	11.72	11.52	11.72	11.72	12.12	226,990	11.859	-1.67%
2012-11-21	0	0.600	0.590	0.600	0.570	0.600	8,556,000	5,024,140	0.5872	11.92	11.72	11.92	11.32	11.92	430,665	11.666	1.69%
2012-11-20	0	0.590	0.580	0.590	0.570	0.610	8,762,200	5,141,552	0.5868	11.72	11.52	11.72	11.32	12.12	441,044	11.658	-1.67%
2012-11-19	0	0.600	0.590	0.600	0.590	0.600	4,043,600	2,420,226	0.5985	11.92	11.72	11.92	11.72	11.92	203,534	11.891	0.00%
2012-11-16	0	0.600	0.590	0.600	0.580	0.600	4,301,000	2,546,260	0.5920	11.92	11.72	11.92	11.52	11.92	216,490	11.762	0.00%
2012-11-15	0	0.600	0.590	0.600	0.580	0.600	5,534,600	3,253,230	0.5878	11.92	11.72	11.92	11.52	11.92	278,583	11.678	0.00%
2012-11-14	0	0.600	0.590	0.600	0.590	0.610	5,388,000	3,263,020	0.6056	11.92	11.72	11.92	11.72	12.12	271,204	12.032	1.69%
2012-11-13	0	0.590	0.580	0.590	0.570	0.590	1,822,640	1,053,657	0.5781	11.72	11.52	11.72	11.32	11.72	91,742	11.485	0.00%
2012-11-12	0	0.590	0.580	0.590	0.580	0.610	6,386,400	3,779,570	0.5918	11.72	11.52	11.72	11.52	12.12	321,458	11.758	-4.84%
2012-11-09	0	0.620	0.610	0.620	0.610	0.630	10,371,200	6,433,166	0.6203	12.32	12.12	12.32	12.12	12.52	522,033	12.323	-1.59%
2012-11-08	0	0.630	0.620	0.630	0.610	0.630	10,252,000	6,351,350	0.6195	12.52	12.32	12.52	12.12	12.52	516,033	12.308	0.00%
2012-11-07	0	0.630	0.630	0.640	0.620	0.650	17,293,600	11,008,750	0.6366	12.52	12.52	12.71	12.32	12.91	870,470	12.647	0.00%
2012-11-06	0	0.630	0.620	0.630	0.610	0.640	13,913,000	8,708,594	0.6259	12.52	12.32	12.52	12.12	12.71	700,308	12.435	-1.56%
2012-11-05	0	0.640	0.630	0.640	0.620	0.640	12,246,000	7,711,060	0.6297	12.71	12.52	12.71	12.32	12.71	616,400	12.510	1.59%
2012-11-02	0	0.630	0.630	0.640	0.630	0.640	2,056,000	1,298,030	0.6313	12.52	12.52	12.71	12.52	12.71	103,488	12.543	0.00%
2012-11-01	0	0.630	0.620	0.630	0.620	0.660	15,017,374	9,547,380	0.6358	12.52	12.32	12.52	12.32	13.11	755,897	12.631	-5.97%
2012-10-31	0	0.670	0.660	0.670	0.640	0.670	11,596,000	7,616,140	0.6568	13.31	13.11	13.31	12.71	13.31	583,683	13.048	0.00%
2012-10-30	0	0.670	0.660	0.670	0.650	0.680	9,882,000	6,634,830	0.6714	13.31	13.11	13.31	12.91	13.51	497,409	13.339	-1.47%
2012-10-29	0	0.680	0.660	0.680	0.660	0.680	11,693,000	7,886,620	0.6745	13.51	13.11	13.51	13.11	13.51	588,565	13.400	0.00%
2012-10-26	0	0.680	0.670	0.680	0.670	0.690	1,977,000	1,344,280	0.6800	13.51	13.31	13.51	13.31	13.71	99,512	13.509	0.00%
2012-10-25	0	0.680	0.680	0.690	0.670	0.710	15,302,800	10,487,868	0.6854	13.51	13.51	13.71	13.31	14.11	770,264	13.616	-2.86%
2012-10-24	0	0.700	0.690	0.700	0.680	0.700	9,129,600	6,340,876	0.6945	13.91	13.71	13.91	13.51	13.91	459,537	13.798	0.00%
2012-10-22	0	0.700	0.690	0.700	0.680	0.700	15,929,000	10,975,420	0.6890	13.91	13.71	13.91	13.51	13.91	801,783	13.689	0.00%
2012-10-19	0	0.700	0.690	0.710	0.690	0.710	2,194,000	1,535,190	0.6997	13.91	13.71	14.11	13.71	14.11	110,435	13.901	-1.41%
2012-10-18	0	0.710	0.700	0.710	0.690	0.720	17,651,000	12,451,000	0.7054	14.11	13.91	14.11	13.71	14.30	888,460	14.014	0.00%
2012-10-17	0	0.710	0.700	0.710	0.700	0.720	11,195,000	7,966,660	0.7116	14.11	13.91	14.11	13.91	14.30	563,498	14.138	0.00%
2012-10-16	0	0.710	0.700	0.710	0.700	0.720	9,497,000	6,721,280	0.7077	14.11	13.91	14.11	13.91	14.30	478,030	14.060	0.00%
2012-10-15	0	0.710	0.700	0.710	0.700	0.710	12,857,000	9,056,120	0.7044	14.11	13.91	14.11	13.91	14.11	647,155	13.994	0.00%
2012-10-12	0	0.710	0.690	0.710	0.680	0.710	16,444,000	11,396,090	0.6930	14.11	13.71	14.11	13.51	14.11	827,706	13.768	5.97%
2012-10-11	0	0.670	0.670	0.680	0.660	0.680	6,133,800	4,118,300	0.6714	13.31	13.31	13.51	13.11	13.51	308,744	13.339	-2.90%
2012-10-10	0	0.690	0.680	0.690	0.680	0.690	8,030,400	5,512,000	0.6864	13.71	13.51	13.71	13.51	13.71	404,209	13.637	0.00%
2012-10-09	0	0.690	0.670	0.690	0.670	0.700	13,118,000	8,970,140	0.6838	13.71	13.31	13.71	13.31	13.91	660,292	13.585	-1.43%
2012-10-08	0	0.700	0.690	0.700	0.680	0.710	12,197,000	8,477,300	0.6950	13.91	13.71	13.91	13.51	14.11	613,934	13.808	-1.41%
2012-10-05	0	0.710	0.690	0.710	0.690	0.710	3,924,000	2,747,080	0.7001	14.11	13.71	14.11	13.71	14.11	197,514	13.908	1.43%
2012-10-04	0	0.700	0.690	0.700	0.690	0.710	8,588,000	5,996,000	0.6982	13.91	13.71	13.91	13.71	14.11	432,275	13.871	-1.41%
2012-10-03	0	0.710	0.690	0.710	0.680	0.710	4,894,760	3,423,271	0.6994	14.11	13.71	14.11	13.51	14.11	246,377	13.894	1.43%
2012-09-28	0	0.700	0.690	0.700	0.690	0.710	2,688,724	1,878,580	0.6987	13.91	13.71	13.91	13.71	14.11	135,336	13.881	-1.41%
2012-09-27	0	0.710	0.700	0.710	0.700	0.740	9,371,400	6,736,770	0.7189	14.11	13.91	14.11	13.91	14.70	471,708	14.282	-4.05%
2012-09-26	0	0.740	0.730	0.750	0.730	0.770	8,399,221	6,289,475	0.7488	14.70	14.50	14.90	14.50	15.30	422,773	14.877	-2.63%
2012-09-25	0	0.760	0.750	0.760	0.750	0.800	8,103,000	6,253,580	0.7718	15.10	14.90	15.10	14.90	15.89	407,863	15.333	-5.00%
2012-09-24	0	0.800	0.790	0.800	0.790	0.810	4,339,000	3,468,150	0.7993	15.89	15.69	15.89	15.69	16.09	218,403	15.880	-1.23%
2012-09-21	0	0.810	0.800	0.810	0.800	0.820	5,432,600	4,355,996	0.8018	16.09	15.89	16.09	15.89	16.29	273,449	15.930	-1.22%
2012-09-20	0	0.820	0.810	0.820	0.760	0.820	33,490,400	26,346,992	0.7867	16.29	16.09	16.29	15.10	16.29	1,685,733	15.629	3.80%
2012-09-19	0	0.790	0.780	0.790	0.770	0.810	25,389,400	20,022,114	0.7886	15.69	15.50	15.69	15.30	16.09	1,277,971	15.667	-1.25%
2012-09-18	0	0.800	0.790	0.800	0.780	0.800	17,272,000	13,695,450	0.7929	15.89	15.69	15.89	15.50	15.89	869,383	15.753	2.56%
2012-09-17	0	0.780	0.770	0.780	0.740	0.780	22,086,000	16,632,520	0.7531	15.50	15.30	15.50	14.70	15.50	1,111,695	14.961	2.63%
2012-09-14	0	0.760	0.750	0.760	0.740	0.760	10,124,000	7,622,300	0.7529	15.10	14.90	15.10	14.70	15.10	509,590	14.958	1.33%
2012-09-13	0	0.750	0.740	0.750	0.740	0.770	11,669,480	8,718,920	0.7472	14.90	14.70	14.90	14.70	15.30	587,381	14.844	-1.32%
2012-09-12	0	0.760	0.750	0.760	0.720	0.760	20,313,600	15,122,334	0.7444	15.10	14.90	15.10	14.30	15.10	1,022,481	14.790	2.70%
2012-09-11	0	0.740	0.730	0.740	0.720	0.740	10,970,400	8,036,460	0.7326	14.70	14.50	14.70	14.30	14.70	552,193	14.554	0.00%
2012-09-10	0	0.740	0.730	0.740	0.720	0.750	17,418,480	12,869,791	0.7389	14.70	14.50	14.70	14.30	14.90	876,756	14.679	1.37%
2012-09-07	0	0.730	0.720	0.730	0.690	0.740	27,637,000	19,842,020	0.7180	14.50	14.30	14.50	13.71	14.70	1,391,103	14.264	2.82%
2012-09-06	0	0.710	0.700	0.710	0.700	0.730	18,677,206	13,326,714	0.7135	14.11	13.91	14.11	13.91	14.50	940,114	14.176	0.00%
2012-09-05	0	0.710	0.700	0.710	0.670	0.730	41,856,000	29,521,740	0.7053	14.11	13.91	14.11	13.31	14.50	2,106,814	14.013	2.90%
2012-09-04	0	0.690	0.680	0.690	0.640	0.690	48,340,800	32,167,632	0.6654	13.71	13.51	13.71	12.71	13.71	2,433,226	13.220	7.81%
2012-09-03	0	0.640	0.630	0.640	0.620	0.650	17,018,008	10,820,456	0.6358	12.71	12.52	12.71	12.32	12.91	856,598	12.632	0.00%
2012-08-31	0	0.640	0.630	0.640	0.610	0.650	35,580,045	22,473,024	0.6316	12.71	12.52	12.71	12.12	12.91	1,790,915	12.548	6.67%
2012-08-30	0	0.600	0.590	0.600	0.580	0.620	43,447,000	26,094,790	0.6006	11.92	11.72	11.92	11.52	12.32	2,186,897	11.932	0.00%
2012-08-29	0	0.600	0.590	0.600	0.580	0.610	14,566,800	8,578,160	0.5889	11.92	11.72	11.92	11.52	12.12	733,217	11.699	-1.64%
2012-08-28	0	0.610	0.590	0.610	0.590	0.610	16,500,480	9,916,768	0.6010	12.12	11.72	12.12	11.72	12.12	830,549	11.940	1.67%
2012-08-27	0	0.600	0.590	0.600	0.590	0.610	13,510,000	8,198,960	0.6069	11.92	11.72	11.92	11.72	12.12	680,023	12.057	0.00%
2012-08-24	0	0.600	0.590	0.600	0.590	0.620	16,316,000	9,838,410	0.6030	11.92	11.72	11.92	11.72	12.32	821,263	11.980	-3.23%
2012-08-23	0	0.620	0.600	0.620	0.560	0.620	44,314,800	25,712,828	0.5802	12.32	11.92	12.32	11.13	12.32	2,230,578	11.527	6.90%
2012-08-22	0	0.580	0.560	0.580	0.530	0.580	18,958,000	10,661,940	0.5624	11.52	11.13	11.52	10.53	11.52	954,248	11.173	3.57%
2012-08-21	0	0.560	0.550	0.560	0.530	0.570	27,383,000	15,016,300	0.5484	11.13	10.93	11.13	10.53	11.32	1,378,318	10.895	-1.75%
2012-08-20	0	0.570	0.560	0.570	0.550	0.570	17,508,240	9,738,957	0.5562	11.32	11.13	11.32	10.93	11.32	881,274	11.051	-1.72%
2012-08-17	0	0.580	0.570	0.580	0.560	0.580	9,153,600	5,206,118	0.5688	11.52	11.32	11.52	11.13	11.52	460,745	11.299	0.00%
2012-08-16	0	0.580	0.560	0.580	0.560	0.580	7,791,000	4,461,100	0.5726	11.52	11.13	11.52	11.13	11.52	392,159	11.376	1.75%
2012-08-15	0	0.570	0.550	0.570	0.550	0.570	9,191,000	5,078,910	0.5526	11.32	10.93	11.32	10.93	11.32	462,627	10.978	0.00%
2012-08-14	0	0.570	0.560	0.570	0.560	0.570	6,140,371	3,494,791	0.5691	11.32	11.13	11.32	11.13	11.32	309,074	11.307	0.00%
2012-08-13	0	0.570	0.560	0.570	0.560	0.580	7,420,000	4,248,330	0.5726	11.32	11.13	11.32	11.13	11.52	373,484	11.375	-1.72%
2012-08-10	0	0.580	0.560	0.580	0.550	0.590	15,245,048	8,698,526	0.5706	11.52	11.13	11.52	10.93	11.72	767,357	11.336	-3.33%
2012-08-09	0	0.600	0.590	0.600	0.590	0.610	17,542,400	10,422,404	0.5941	11.92	11.72	11.92	11.72	12.12	882,994	11.803	0.00%
2012-08-08	0	0.600	0.590	0.600	0.600	0.610	1,798,000	1,082,810	0.6022	11.92	11.72	11.92	11.92	12.12	90,502	11.964	-1.64%
2012-08-07	0	0.610	0.600	0.610	0.600	0.610	2,065,400	1,252,318	0.6063	12.12	11.92	12.12	11.92	12.12	103,962	12.046	0.00%
2012-08-06	0	0.610	0.600	0.610	0.600	0.610	5,069,401	3,091,158	0.6098	12.12	11.92	12.12	11.92	12.12	255,167	12.114	0.00%
2012-08-03	0	0.610	0.600	0.610	0.580	0.610	9,310,007	5,558,713	0.5971	12.12	11.92	12.12	11.52	12.12	468,618	11.862	3.39%
2012-08-02	0	0.590	0.590	0.600	0.590	0.600	5,985,865	3,533,795	0.5904	11.72	11.72	11.92	11.72	11.92	301,297	11.729	-1.67%
2012-08-01	0	0.600	0.590	0.600	0.590	0.610	11,098,000	6,655,940	0.5997	11.92	11.72	11.92	11.72	12.12	558,616	11.915	-1.64%
2012-07-31	0	0.610	0.590	0.610	0.590	0.620	4,842,000	2,940,512	0.6073	12.12	11.72	12.12	11.72	12.32	243,721	12.065	-1.61%
2012-07-30	0	0.620	0.610	0.630	0.590	0.630	21,028,000	12,835,770	0.6104	12.32	12.12	12.52	11.72	12.52	1,058,441	12.127	0.00%
2012-07-27	0	0.620	0.610	0.620	0.570	0.630	30,506,000	18,144,730	0.5948	12.32	12.12	12.32	11.32	12.52	1,535,514	11.817	8.77%
2012-07-26	0	0.570	0.570	0.580	0.550	0.580	8,227,200	4,580,704	0.5568	11.32	11.32	11.52	10.93	11.52	414,115	11.061	1.79%
2012-07-25	0	0.560	0.550	0.560	0.550	0.570	2,363,000	1,323,710	0.5602	11.13	10.93	11.13	10.93	11.32	118,941	11.129	-1.75%
2012-07-24	0	0.570	0.560	0.570	0.560	0.580	10,405,000	5,869,370	0.5641	11.32	11.13	11.32	11.13	11.52	523,734	11.207	-1.72%
2012-07-23	0	0.580	0.560	0.580	0.560	0.580	3,924,000	2,233,780	0.5693	11.52	11.13	11.52	11.13	11.52	197,514	11.309	-1.69%
2012-07-20	0	0.590	0.580	0.590	0.580	0.610	4,290,000	2,509,080	0.5849	11.72	11.52	11.72	11.52	12.12	215,936	11.620	-3.28%
2012-07-19	0	0.610	0.600	0.610	0.590	0.610	8,060,000	4,836,260	0.6000	12.12	11.92	12.12	11.72	12.12	405,699	11.921	0.00%
2012-07-18	0	0.610	0.600	0.610	0.590	0.620	7,993,400	4,873,024	0.6096	12.12	11.92	12.12	11.72	12.32	402,346	12.112	1.67%
2012-07-17	0	0.600	0.590	0.600	0.550	0.610	20,847,800	12,164,260	0.5835	11.92	11.72	11.92	10.93	12.12	1,049,370	11.592	7.14%
2012-07-16	0	0.560	0.550	0.560	0.520	0.560	13,915,000	7,471,700	0.5370	11.13	10.93	11.13	10.33	11.13	700,409	10.668	3.70%
2012-07-13	0	0.540	0.530	0.540	0.530	0.550	23,847,440	12,718,250	0.5333	10.73	10.53	10.73	10.53	10.93	1,200,357	10.595	-1.82%
2012-07-12	0	0.550	0.540	0.550	0.550	0.560	14,265,000	7,849,750	0.5503	10.93	10.73	10.93	10.93	11.13	718,026	10.932	-1.79%
2012-07-11	0	0.560	0.550	0.560	0.530	0.560	11,398,000	6,180,900	0.5423	11.13	10.93	11.13	10.53	11.13	573,716	10.773	0.00%
2012-07-10	0	0.560	0.550	0.560	0.530	0.560	17,781,000	9,668,600	0.5438	11.13	10.93	11.13	10.53	11.13	895,003	10.803	1.82%
2012-07-09	0	0.550	0.530	0.550	0.530	0.550	14,004,113	7,529,320	0.5377	10.93	10.53	10.93	10.53	10.93	704,895	10.681	0.00%
2012-07-06	0	0.550	0.540	0.550	0.540	0.550	10,761,855	5,908,272	0.5490	10.93	10.73	10.93	10.73	10.93	541,696	10.907	-1.79%
2012-07-05	0	0.560	0.540	0.560	0.530	0.560	20,721,000	11,178,580	0.5395	11.13	10.73	11.13	10.53	11.13	1,042,988	10.718	0.00%
2012-07-04	0	0.560	0.540	0.560	0.540	0.580	26,630,000	14,820,200	0.5565	11.13	10.73	11.13	10.73	11.52	1,340,416	11.056	3.70%
2012-07-03	0	0.540	0.530	0.540	0.500	0.540	27,668,000	14,480,510	0.5234	10.73	10.53	10.73	9.933	10.73	1,392,664	10.398	3.85%
2012-06-29	0	0.520	0.510	0.520	0.490	0.520	9,615,302	4,826,647	0.5020	10.33	10.13	10.33	9.735	10.33	483,985	9.9727	6.12%
2012-06-28	0	0.490	0.480	0.490	0.475	0.490	8,078,200	3,883,477	0.4807	9.735	9.536	9.735	9.437	9.735	406,615	9.5508	0.00%
2012-06-27	0	0.490	0.485	0.490	0.480	0.495	6,822,600	3,305,154	0.4844	9.735	9.635	9.735	9.536	9.834	343,414	9.6244	1.03%
2012-06-26	0	0.485	0.480	0.490	0.480	0.495	6,503,000	3,123,025	0.4802	9.635	9.536	9.735	9.536	9.834	327,327	9.5410	-1.02%
2012-06-25	0	0.490	0.480	0.490	0.480	0.490	3,857,000	1,882,610	0.4881	9.735	9.536	9.735	9.536	9.735	194,141	9.6971	2.08%
2012-06-22	0	0.480	0.475	0.480	0.470	0.485	4,111,023	1,971,296	0.4795	9.536	9.437	9.536	9.337	9.635	206,928	9.5265	-1.03%
2012-06-21	0	0.485	0.475	0.485	0.475	0.490	10,000,000	4,790,090	0.4790	9.635	9.437	9.635	9.437	9.735	503,348	9.5165	-2.02%
2012-06-20	0	0.495	0.495	0.500	0.490	0.500	1,993,000	994,850	0.4992	9.834	9.834	9.933	9.735	9.933	100,317	9.9170	1.02%
2012-06-19	0	0.490	0.490	0.495	0.485	0.510	3,317,000	1,637,125	0.4936	9.735	9.735	9.834	9.635	10.13	166,961	9.8055	-3.92%
2012-06-18	0	0.510	0.495	0.510	0.495	0.520	4,544,200	2,288,040	0.5035	10.13	9.834	10.13	9.834	10.33	228,731	10.003	2.00%
2012-06-15	0	0.500	0.495	0.500	0.475	0.500	4,221,212	2,070,473	0.4905	9.933	9.834	9.933	9.437	9.933	212,474	9.7446	4.17%
2012-06-14	0	0.480	0.475	0.480	0.465	0.485	5,833,010	2,802,399	0.4804	9.536	9.437	9.536	9.238	9.635	293,604	9.5448	1.05%
2012-06-13	0	0.475	0.470	0.475	0.440	0.500	17,136,055	8,098,302	0.4726	9.437	9.337	9.437	8.741	9.933	862,540	9.3889	-5.00%
2012-06-12	0	0.500	0.490	0.500	0.495	0.510	3,943,775	1,969,181	0.4993	9.933	9.735	9.933	9.834	10.13	198,509	9.9198	-1.96%
2012-06-11	0	0.510	0.500	0.510	0.500	0.510	6,514,002	3,310,311	0.5082	10.13	9.933	10.13	9.933	10.13	327,881	10.096	2.00%
2012-06-08	0	0.500	0.495	0.500	0.495	0.510	3,600,001	1,800,480	0.5001	9.933	9.834	9.933	9.834	10.13	181,205	9.9361	-3.85%
2012-06-07	0	0.520	0.510	0.520	0.510	0.540	15,668,009	8,208,014	0.5239	10.33	10.13	10.33	10.13	10.73	788,646	10.408	-3.70%
2012-06-06	0	0.540	0.530	0.540	0.530	0.550	3,930,000	2,110,820	0.5371	10.73	10.53	10.73	10.53	10.93	197,816	10.671	0.00%
2012-06-05	0	0.540	0.530	0.540	0.530	0.550	6,001,646	3,256,734	0.5426	10.73	10.53	10.73	10.53	10.93	302,092	10.781	0.00%
2012-06-04	0	0.540	0.530	0.540	0.530	0.550	1,619,800	863,640	0.5332	10.73	10.53	10.73	10.53	10.93	81,532	10.593	-3.57%
2012-06-01	0	0.560	0.550	0.560	0.550	0.570	7,090,000	3,950,560	0.5572	11.13	10.93	11.13	10.93	11.32	356,874	11.070	-1.75%
2012-05-31	0	0.570	0.560	0.570	0.550	0.570	7,936,014	4,449,958	0.5607	11.32	11.13	11.32	10.93	11.32	399,458	11.140	0.00%
2012-05-30	0	0.570	0.560	0.570	0.550	0.580	9,924,000	5,617,060	0.5660	11.32	11.13	11.32	10.93	11.52	499,523	11.245	-1.72%
2012-05-29	0	0.580	0.570	0.580	0.560	0.580	6,693,009	3,806,705	0.5688	11.52	11.32	11.52	11.13	11.52	336,891	11.300	0.00%
2012-05-28	0	0.580	0.560	0.580	0.560	0.580	3,565,000	2,052,450	0.5757	11.52	11.13	11.52	11.13	11.52	179,444	11.438	1.75%
2012-05-25	0	0.570	0.560	0.570	0.550	0.580	9,293,003	5,284,581	0.5687	11.32	11.13	11.32	10.93	11.52	467,762	11.298	0.00%
2012-05-24	0	0.570	0.560	0.570	0.560	0.580	12,026,012	6,832,107	0.5681	11.32	11.13	11.32	11.13	11.52	605,327	11.287	0.00%
2012-05-23	0	0.570	0.560	0.570	0.560	0.580	8,944,003	5,071,841	0.5671	11.32	11.13	11.32	11.13	11.52	450,195	11.266	-1.72%
2012-05-22	0	0.580	0.570	0.580	0.570	0.590	6,988,003	4,049,991	0.5796	11.52	11.32	11.52	11.32	11.72	351,740	11.514	1.75%
2012-05-21	0	0.570	0.560	0.570	0.560	0.590	13,936,763	8,013,859	0.5750	11.32	11.13	11.32	11.13	11.72	701,504	11.424	-1.72%
2012-05-18	0	0.580	0.570	0.590	0.570	0.600	4,590,002	2,657,581	0.5790	11.52	11.32	11.72	11.32	11.92	231,037	11.503	-4.92%
2012-05-17	0	0.610	0.600	0.610	0.570	0.610	16,916,005	10,132,823	0.5990	12.12	11.92	12.12	11.32	12.12	851,464	11.900	3.39%
2012-05-16	0	0.590	0.590	0.600	0.590	0.630	15,562,210	9,528,568	0.6123	11.72	11.72	11.92	11.72	12.52	783,321	12.164	-6.35%
2012-05-15	0	0.630	0.620	0.630	0.620	0.640	14,373,200	9,037,358	0.6288	12.52	12.32	12.52	12.32	12.71	723,472	12.492	-1.56%
2012-05-14	0	0.640	0.630	0.640	0.630	0.640	4,773,000	3,039,990	0.6369	12.71	12.52	12.71	12.52	12.71	240,248	12.654	0.00%
2012-05-11	0	0.640	0.630	0.640	0.630	0.640	5,391,800	3,441,450	0.6383	12.71	12.52	12.71	12.52	12.71	271,395	12.681	-1.54%
2012-05-10	0	0.650	0.640	0.650	0.640	0.650	10,810,000	6,982,110	0.6459	12.91	12.71	12.91	12.71	12.91	544,119	12.832	0.00%
2012-05-09	0	0.650	0.640	0.650	0.640	0.660	14,652,015	9,476,550	0.6468	12.91	12.71	12.91	12.71	13.11	737,507	12.849	-1.52%
2012-05-08	0	0.660	0.650	0.660	0.650	0.660	9,207,440	6,035,232	0.6555	13.11	12.91	13.11	12.91	13.11	463,455	13.022	0.00%
2012-05-07	0	0.660	0.650	0.660	0.650	0.670	18,507,000	12,201,820	0.6593	13.11	12.91	13.11	12.91	13.31	931,547	13.098	-2.94%
2012-05-04	0	0.680	0.670	0.680	0.670	0.690	21,338,016	14,425,212	0.6760	13.51	13.31	13.51	13.31	13.71	1,074,045	13.431	-1.45%
2012-05-03	0	0.690	0.680	0.690	0.680	0.700	22,071,000	15,150,450	0.6864	13.71	13.51	13.71	13.51	13.91	1,110,940	13.638	0.00%
2012-05-02	0	0.690	0.680	0.690	0.670	0.700	17,979,835	12,294,867	0.6838	13.71	13.51	13.71	13.31	13.91	905,012	13.585	0.00%
2012-04-30	0	0.690	0.680	0.690	0.680	0.700	2,929,200	2,017,230	0.6887	13.71	13.51	13.71	13.51	13.91	147,441	13.682	-1.43%
2012-04-27	0	0.700	0.690	0.700	0.690	0.710	5,604,200	3,902,130	0.6963	13.91	13.71	13.91	13.71	14.11	282,086	13.833	0.00%
2012-04-26	0	0.700	0.690	0.700	0.670	0.700	23,211,805	15,966,573	0.6879	13.91	13.71	13.91	13.31	13.91	1,168,362	13.666	1.45%
2012-04-25	0	0.690	0.680	0.690	0.670	0.700	16,947,005	11,583,393	0.6835	13.71	13.51	13.71	13.31	13.91	853,024	13.579	0.00%
2012-04-24	0	0.690	0.680	0.690	0.670	0.700	11,483,088	7,887,225	0.6869	13.71	13.51	13.71	13.31	13.91	577,999	13.646	0.00%
2012-04-23	0	0.690	0.680	0.690	0.680	0.700	8,428,044	5,771,895	0.6848	13.71	13.51	13.71	13.51	13.91	424,224	13.606	-1.43%
2012-04-20	0	0.700	0.690	0.700	0.660	0.710	16,366,048	11,302,186	0.6906	13.91	13.71	13.91	13.11	14.11	823,782	13.720	6.06%
2012-04-19	0	0.660	0.650	0.660	0.650	0.680	5,142,045	3,422,503	0.6656	13.11	12.91	13.11	12.91	13.51	258,824	13.223	-2.94%
2012-04-18	0	0.680	0.670	0.680	0.610	0.680	22,558,879	14,705,904	0.6519	13.51	13.31	13.51	12.12	13.51	1,135,497	12.951	6.25%
2012-04-17	0	0.640	0.630	0.640	0.620	0.640	11,992,074	7,562,871	0.6307	12.71	12.52	12.71	12.32	12.71	603,619	12.529	0.00%
2012-04-16	0	0.640	0.630	0.640	0.630	0.650	11,226,200	7,204,746	0.6418	12.71	12.52	12.71	12.52	12.91	565,069	12.750	-3.03%
2012-04-13	0	0.660	0.650	0.660	0.650	0.680	22,745,000	15,086,900	0.6633	13.11	12.91	13.11	12.91	13.51	1,144,866	13.178	-1.49%
2012-04-12	0	0.670	0.660	0.670	0.650	0.670	22,386,000	14,708,070	0.6570	13.31	13.11	13.31	12.91	13.31	1,126,795	13.053	1.52%
2012-04-11	0	0.660	0.650	0.660	0.640	0.660	14,862,400	9,674,548	0.6509	13.11	12.91	13.11	12.71	13.11	748,096	12.932	-1.49%
2012-04-10	0	0.670	0.660	0.670	0.660	0.680	9,867,006	6,591,894	0.6681	13.31	13.11	13.31	13.11	13.51	496,654	13.273	-1.47%
2012-04-05	0	0.680	0.660	0.680	0.660	0.680	19,431,081	12,958,859	0.6669	13.51	13.11	13.51	13.11	13.51	978,060	13.250	1.49%
2012-04-03	0	0.670	0.660	0.670	0.660	0.680	14,705,200	9,847,218	0.6696	13.31	13.11	13.31	13.11	13.51	740,184	13.304	0.00%
2012-04-02	0	0.670	0.660	0.670	0.650	0.680	12,314,000	8,235,040	0.6688	13.31	13.11	13.31	12.91	13.51	619,823	13.286	1.52%
2012-03-30	0	0.660	0.660	0.670	0.660	0.700	26,206,195	17,903,278	0.6832	13.11	13.11	13.31	13.11	13.91	1,319,084	13.573	-4.35%
2012-03-29	0	0.690	0.680	0.690	0.660	0.690	25,789,000	17,592,820	0.6822	13.71	13.51	13.71	13.11	13.71	1,298,085	13.553	4.55%
2012-03-28	0	0.660	0.650	0.660	0.650	0.690	40,973,400	27,849,862	0.6797	13.11	12.91	13.11	12.91	13.71	2,062,389	13.504	-5.71%
2012-03-27	0	0.700	0.680	0.690	0.680	0.710	29,757,000	20,724,610	0.6965	13.91	13.51	13.71	13.51	14.11	1,497,813	13.837	-1.41%
2012-03-26	0	0.710	0.700	0.710	0.700	0.720	41,507,520	29,349,700	0.7071	14.11	13.91	14.11	13.91	14.30	2,089,274	14.048	-1.39%
2012-03-23	0	0.720	0.710	0.720	0.700	0.720	43,797,103	31,017,859	0.7082	14.30	14.11	14.30	13.91	14.30	2,204,519	14.070	0.00%
2012-03-22	0	0.720	0.710	0.720	0.700	0.730	61,735,800	44,216,276	0.7162	14.30	14.11	14.30	13.91	14.50	3,107,460	14.229	0.00%
2012-03-21	0	0.720	0.710	0.720	0.700	0.730	17,343,320	12,436,418	0.7171	14.30	14.11	14.30	13.91	14.50	872,973	14.246	0.00%
2012-03-20	0	0.720	0.710	0.720	0.700	0.740	55,512,600	39,955,444	0.7198	14.30	14.11	14.30	13.91	14.70	2,794,217	14.299	1.41%
2012-03-19	0	0.710	0.700	0.710	0.700	0.750	53,614,000	38,972,650	0.7269	14.11	13.91	14.11	13.91	14.90	2,698,651	14.442	-4.05%
2012-03-16	0	0.740	0.730	0.740	0.710	0.760	69,623,800	50,673,752	0.7278	14.70	14.50	14.70	14.11	15.10	3,504,502	14.460	4.23%
2012-03-15	0	0.710	0.700	0.710	0.690	0.710	92,985,800	63,896,858	0.6872	14.11	13.91	14.11	13.71	14.11	4,680,424	13.652	2.90%
2012-03-14	0	0.690	0.680	0.690	0.680	0.690	40,494,200	27,731,132	0.6848	13.71	13.51	13.71	13.51	13.71	2,038,268	13.605	1.47%
2012-03-13	0	0.680	0.670	0.680	0.670	0.700	30,718,000	20,862,620	0.6792	13.51	13.31	13.51	13.31	13.91	1,546,185	13.493	-1.45%
2012-03-12	0	0.690	0.680	0.690	0.680	0.690	22,702,000	15,573,450	0.6860	13.71	13.51	13.71	13.51	13.71	1,142,701	13.629	0.00%
2012-03-09	0	0.690	0.680	0.690	0.680	0.730	40,090,200	27,839,930	0.6944	13.71	13.51	13.71	13.51	14.50	2,017,933	13.796	-1.43%
2012-03-08	0	0.700	0.700	0.710	0.680	0.710	30,276,000	21,065,480	0.6958	13.91	13.91	14.11	13.51	14.11	1,523,937	13.823	1.45%
2012-03-07	0	0.690	0.680	0.690	0.660	0.690	32,325,000	22,061,120	0.6825	13.71	13.51	13.71	13.11	13.71	1,627,073	13.559	0.00%
2012-03-06	0	0.690	0.680	0.690	0.680	0.710	26,162,400	18,004,116	0.6882	13.71	13.51	13.71	13.51	14.11	1,316,880	13.672	-2.82%
2012-03-05	0	0.710	0.700	0.710	0.690	0.720	23,986,000	16,715,510	0.6969	14.11	13.91	14.11	13.71	14.30	1,207,331	13.845	0.00%
2012-03-02	0	0.710	0.700	0.710	0.670	0.720	55,050,000	38,364,520	0.6969	14.11	13.91	14.11	13.31	14.30	2,770,932	13.845	2.90%
2012-03-01	0	0.690	0.680	0.690	0.660	0.700	35,950,000	24,586,760	0.6839	13.71	13.51	13.71	13.11	13.91	1,809,537	13.587	1.47%
2012-02-29	0	0.680	0.670	0.680	0.660	0.710	25,682,000	17,596,150	0.6852	13.51	13.31	13.51	13.11	14.11	1,292,699	13.612	-2.86%
2012-02-28	0	0.700	0.690	0.700	0.690	0.720	28,935,200	20,213,862	0.6986	13.91	13.71	13.91	13.71	14.30	1,456,448	13.879	0.00%
2012-02-27	0	0.700	0.690	0.700	0.690	0.720	26,997,000	18,820,350	0.6971	13.91	13.71	13.91	13.71	14.30	1,358,889	13.850	0.00%
2012-02-24	0	0.700	0.690	0.700	0.680	0.710	20,454,000	14,085,370	0.6886	13.91	13.71	13.91	13.51	14.11	1,029,548	13.681	0.00%
2012-02-23	0	0.700	0.690	0.700	0.680	0.720	28,313,000	19,596,960	0.6922	13.91	13.71	13.91	13.51	14.30	1,425,130	13.751	-1.41%
2012-02-22	0	0.710	0.700	0.710	0.690	0.720	16,265,200	11,487,676	0.7063	14.11	13.91	14.11	13.71	14.30	818,706	14.032	0.00%
2012-02-21	0	0.710	0.700	0.710	0.700	0.730	18,171,000	12,873,550	0.7085	14.11	13.91	14.11	13.91	14.50	914,634	14.075	-1.39%
2012-02-20	0	0.720	0.710	0.720	0.690	0.740	12,457,000	8,866,480	0.7118	14.30	14.11	14.30	13.71	14.70	627,021	14.141	0.00%
2012-02-17	0	0.720	0.710	0.720	0.710	0.780	22,179,000	16,274,560	0.7338	14.30	14.11	14.30	14.11	15.50	1,116,376	14.578	-6.49%
2012-02-16	0	0.770	0.760	0.770	0.710	0.770	22,162,410	16,482,127	0.7437	15.30	15.10	15.30	14.11	15.30	1,115,541	14.775	6.94%
2012-02-15	0	0.720	0.710	0.720	0.660	0.720	23,758,000	16,468,140	0.6932	14.30	14.11	14.30	13.11	14.30	1,195,855	13.771	9.09%
2012-02-14	0	0.660	0.650	0.660	0.650	0.670	7,265,000	4,756,890	0.6548	13.11	12.91	13.11	12.91	13.31	365,682	13.008	0.00%
2012-02-13	0	0.660	0.650	0.660	0.650	0.680	18,875,680	12,520,388	0.6633	13.11	12.91	13.11	12.91	13.51	950,104	13.178	-2.94%
2012-02-10	0	0.680	0.660	0.680	0.670	0.750	25,133,400	17,604,540	0.7004	13.51	13.11	13.51	13.31	14.90	1,265,085	13.916	-6.85%
2012-02-09	0	0.730	0.720	0.730	0.700	0.750	23,030,400	16,762,046	0.7278	14.50	14.30	14.50	13.91	14.90	1,159,231	14.460	5.80%
2012-02-08	0	0.690	0.680	0.690	0.630	0.690	34,439,200	23,001,596	0.6679	13.71	13.51	13.71	12.52	13.71	1,733,491	13.269	7.81%
2012-02-07	0	0.640	0.630	0.640	0.620	0.640	5,690,000	3,552,700	0.6244	12.71	12.52	12.71	12.32	12.71	286,405	12.404	0.00%
2012-02-06	0	0.640	0.630	0.640	0.640	0.650	5,852,000	3,763,630	0.6431	12.71	12.52	12.71	12.71	12.91	294,559	12.777	-1.54%
2012-02-03	0	0.650	0.640	0.650	0.640	0.660	4,467,200	2,901,240	0.6495	12.91	12.71	12.91	12.71	13.11	224,856	12.903	0.00%
2012-02-02	0	0.650	0.650	0.660	0.640	0.660	10,529,000	6,901,100	0.6554	12.91	12.91	13.11	12.71	13.11	529,975	13.022	0.00%
2012-02-01	0	0.650	0.640	0.650	0.640	0.650	9,952,000	6,376,120	0.6407	12.91	12.71	12.91	12.71	12.91	500,932	12.729	0.00%
2012-01-31	0	0.650	0.650	0.660	0.630	0.660	6,907,000	4,456,870	0.6453	12.91	12.91	13.11	12.52	13.11	347,663	12.820	1.56%
2012-01-30	0	0.640	0.630	0.640	0.630	0.670	13,616,000	8,826,670	0.6483	12.71	12.52	12.71	12.52	13.31	685,359	12.879	0.00%
2012-01-27	0	0.640	0.630	0.640	0.630	0.640	7,351,200	4,652,990	0.6330	12.71	12.52	12.71	12.52	12.71	370,021	12.575	-1.54%
2012-01-26	0	0.650	0.640	0.650	0.620	0.650	7,526,000	4,775,430	0.6345	12.91	12.71	12.91	12.32	12.91	378,820	12.606	6.56%
2012-01-20	0	0.610	0.610	0.620	0.610	0.620	2,591,000	1,598,260	0.6169	12.12	12.12	12.32	12.12	12.32	130,418	12.255	-1.61%
2012-01-19	0	0.620	0.610	0.620	0.610	0.620	2,758,600	1,699,128	0.6159	12.32	12.12	12.32	12.12	12.32	138,854	12.237	-1.59%
2012-01-18	0	0.630	0.620	0.630	0.620	0.640	8,060,000	5,044,710	0.6259	12.52	12.32	12.52	12.32	12.71	405,699	12.435	1.61%
2012-01-17	0	0.620	0.610	0.620	0.620	0.640	12,625,000	7,909,900	0.6265	12.32	12.12	12.32	12.32	12.71	635,477	12.447	0.00%
2012-01-16	0	0.620	0.610	0.620	0.610	0.620	1,938,800	1,184,454	0.6109	12.32	12.12	12.32	12.12	12.32	97,589	12.137	-1.59%
2012-01-13	0	0.630	0.620	0.630	0.620	0.630	6,489,200	4,056,392	0.6251	12.52	12.32	12.52	12.32	12.52	326,633	12.419	0.00%
2012-01-12	0	0.630	0.620	0.630	0.620	0.640	13,641,000	8,622,050	0.6321	12.52	12.32	12.52	12.32	12.71	686,617	12.557	1.61%
2012-01-11	0	0.620	0.620	0.630	0.610	0.640	9,506,400	5,885,832	0.6191	12.32	12.32	12.52	12.12	12.71	478,503	12.301	-3.12%
2012-01-10	0	0.640	0.630	0.640	0.620	0.660	9,973,000	6,374,000	0.6391	12.71	12.52	12.71	12.32	13.11	501,989	12.697	1.59%
2012-01-09	0	0.630	0.620	0.630	0.620	0.640	3,919,000	2,446,370	0.6242	12.52	12.32	12.52	12.32	12.71	197,262	12.402	0.00%
2012-01-06	0	0.630	0.620	0.630	0.600	0.640	9,091,000	5,674,720	0.6242	12.52	12.32	12.52	11.92	12.71	457,594	12.401	3.28%
2012-01-05	0	0.610	0.600	0.610	0.600	0.620	3,391,000	2,035,720	0.6003	12.12	11.92	12.12	11.92	12.32	170,685	11.927	-1.61%
2012-01-04	0	0.620	0.610	0.620	0.610	0.620	4,739,768	2,923,905	0.6169	12.32	12.12	12.32	12.12	12.32	238,575	12.256	0.00%
2012-01-03	0	0.620	0.610	0.620	0.610	0.620	989,000	611,970	0.6188	12.32	12.12	12.32	12.12	12.32	49,781	12.293	0.00%
2011-12-30	0	0.620	0.610	0.620	0.610	0.620	3,606,800	2,200,866	0.6102	12.32	12.12	12.32	12.12	12.32	181,548	12.123	0.00%
2011-12-29	0	0.620	0.620	0.630	0.600	0.630	5,732,800	3,564,976	0.6219	12.32	12.32	12.52	11.92	12.52	288,559	12.354	1.64%
2011-12-28	0	0.610	0.610	0.620	0.610	0.630	3,958,400	2,453,282	0.6198	12.12	12.12	12.32	12.12	12.52	199,245	12.313	-4.69%
2011-12-23	0	0.640	0.630	0.640	0.630	0.650	2,278,400	1,445,054	0.6342	12.71	12.52	12.71	12.52	12.91	114,683	12.600	0.00%
2011-12-22	0	0.640	0.630	0.650	0.630	0.640	3,290,000	2,096,600	0.6373	12.71	12.52	12.91	12.52	12.71	165,602	12.661	0.00%
2011-12-21	0	0.640	0.630	0.640	0.630	0.650	5,258,000	3,384,170	0.6436	12.71	12.52	12.71	12.52	12.91	264,660	12.787	0.00%
2011-12-20	0	0.640	0.630	0.640	0.630	0.660	7,598,200	4,814,210	0.6336	12.71	12.52	12.71	12.52	13.11	382,454	12.588	-1.54%
2011-12-19	0	0.650	0.650	0.660	0.650	0.670	4,865,000	3,201,680	0.6581	12.91	12.91	13.11	12.91	13.31	244,879	13.075	-4.41%
2011-12-16	0	0.680	0.670	0.680	0.660	0.680	6,091,000	4,057,520	0.6662	13.51	13.31	13.51	13.11	13.51	306,589	13.234	0.00%
2011-12-15	0	0.680	0.670	0.680	0.630	0.680	9,053,000	5,865,590	0.6479	13.51	13.31	13.51	12.52	13.51	455,681	12.872	4.62%
2011-12-14	0	0.650	0.650	0.660	0.650	0.660	1,994,000	1,309,530	0.6567	12.91	12.91	13.11	12.91	13.11	100,368	13.047	-2.99%
2011-12-13	0	0.670	0.650	0.670	0.640	0.670	5,937,000	3,910,090	0.6586	13.31	12.91	13.31	12.71	13.31	298,838	13.084	0.00%
2011-12-12	0	0.670	0.660	0.670	0.660	0.680	889,000	602,470	0.6777	13.31	13.11	13.31	13.11	13.51	44,748	13.464	0.00%
2011-12-09	0	0.670	0.670	0.680	0.660	0.680	1,971,000	1,319,220	0.6693	13.31	13.31	13.51	13.11	13.51	99,210	13.297	-1.47%
2011-12-08	0	0.680	0.670	0.680	0.670	0.680	3,527,000	2,385,400	0.6763	13.51	13.31	13.51	13.31	13.51	177,531	13.437	0.00%
2011-12-07	0	0.680	0.670	0.680	0.660	0.690	9,441,000	6,322,500	0.6697	13.51	13.31	13.51	13.11	13.71	475,211	13.305	0.00%
2011-12-06	0	0.680	0.670	0.680	0.670	0.690	3,836,240	2,592,963	0.6759	13.51	13.31	13.51	13.31	13.71	193,096	13.428	-1.45%
2011-12-05	0	0.690	0.680	0.700	0.670	0.710	4,383,000	3,001,100	0.6847	13.71	13.51	13.91	13.31	14.11	220,618	13.603	-1.43%
2011-12-02	0	0.700	0.690	0.700	0.690	0.720	4,484,200	3,145,100	0.7014	13.91	13.71	13.91	13.71	14.30	225,711	13.934	-2.78%
2011-12-01	0	0.720	0.710	0.720	0.700	0.750	10,996,000	7,982,010	0.7259	14.30	14.11	14.30	13.91	14.90	553,482	14.421	1.41%
2011-11-30	0	0.710	0.690	0.710	0.670	0.710	2,952,000	2,024,710	0.6859	14.11	13.71	14.11	13.31	14.11	148,588	13.626	1.43%
2011-11-29	0	0.700	0.680	0.700	0.680	0.710	2,362,000	1,622,020	0.6867	13.91	13.51	13.91	13.51	14.11	118,891	13.643	0.00%
2011-11-28	0	0.700	0.690	0.700	0.690	0.720	3,256,000	2,287,930	0.7027	13.91	13.71	13.91	13.71	14.30	163,890	13.960	0.00%
2011-11-25	0	0.700	0.690	0.700	0.690	0.710	2,804,000	1,954,340	0.6970	13.91	13.71	13.91	13.71	14.11	141,139	13.847	-1.41%
2011-11-24	0	0.710	0.700	0.710	0.680	0.710	1,302,000	901,190	0.6922	14.11	13.91	14.11	13.51	14.11	65,536	13.751	0.00%
2011-11-23	0	0.710	0.700	0.710	0.690	0.760	5,738,000	4,146,940	0.7227	14.11	13.91	14.11	13.71	15.10	288,821	14.358	-6.58%
2011-11-22	0	0.760	0.740	0.760	0.660	0.760	8,033,000	5,698,880	0.7094	15.10	14.70	15.10	13.11	15.10	404,340	14.094	8.57%
2011-11-21	0	0.700	0.690	0.700	0.700	0.720	1,608,000	1,142,150	0.7103	13.91	13.71	13.91	13.91	14.30	80,938	14.111	-2.78%
2011-11-18	0	0.720	0.700	0.720	0.680	0.730	9,377,000	6,631,130	0.7072	14.30	13.91	14.30	13.51	14.50	471,990	14.049	0.00%
2011-11-17	0	0.720	0.710	0.720	0.710	0.740	6,584,000	4,705,560	0.7147	14.30	14.11	14.30	14.11	14.70	331,404	14.199	-2.70%
2011-11-16	0	0.740	0.740	0.750	0.710	0.770	20,424,000	14,975,020	0.7332	14.70	14.70	14.90	14.11	15.30	1,028,038	14.567	-3.90%
2011-11-15	0	0.770	0.760	0.770	0.760	0.780	4,073,200	3,124,334	0.7670	15.30	15.10	15.30	15.10	15.50	205,024	15.239	-1.28%
2011-11-14	0	0.780	0.760	0.780	0.770	0.790	6,206,000	4,801,290	0.7737	15.50	15.10	15.50	15.30	15.69	312,378	15.370	0.00%
2011-11-11	0	0.780	0.770	0.780	0.760	0.820	6,437,200	5,061,306	0.7863	15.50	15.30	15.50	15.10	16.29	324,015	15.621	-3.70%
2011-11-10	0	0.810	0.790	0.810	0.750	0.840	18,196,640	14,459,989	0.7947	16.09	15.69	16.09	14.90	16.69	915,925	15.787	0.00%
2011-11-09	0	0.810	0.800	0.810	0.760	0.840	16,895,800	13,495,058	0.7987	16.09	15.89	16.09	15.10	16.69	850,447	15.868	5.19%
2011-11-08	0	0.770	0.760	0.770	0.760	0.790	3,841,600	2,971,960	0.7736	15.30	15.10	15.30	15.10	15.69	193,366	15.370	-1.28%
2011-11-07	0	0.780	0.770	0.780	0.760	0.790	3,317,600	2,561,492	0.7721	15.50	15.30	15.50	15.10	15.69	166,991	15.339	-1.27%
2011-11-04	0	0.790	0.780	0.790	0.770	0.800	2,997,000	2,361,960	0.7881	15.69	15.50	15.69	15.30	15.89	150,853	15.657	1.28%
2011-11-03	0	0.780	0.770	0.780	0.770	0.790	1,203,720	935,030	0.7768	15.50	15.30	15.50	15.30	15.69	60,589	15.432	-1.27%
2011-11-02	0	0.790	0.780	0.790	0.760	0.800	3,273,000	2,552,460	0.7799	15.69	15.50	15.69	15.10	15.89	164,746	15.493	0.00%
2011-11-01	0	0.790	0.780	0.790	0.780	0.800	1,030,000	810,220	0.7866	15.69	15.50	15.69	15.50	15.89	51,845	15.628	-1.25%
2011-10-31	0	0.800	0.790	0.800	0.780	0.820	4,277,000	3,418,790	0.7993	15.89	15.69	15.89	15.50	16.29	215,282	15.881	0.00%
2011-10-28	0	0.800	0.780	0.800	0.790	0.830	3,392,000	2,717,130	0.8010	15.89	15.50	15.89	15.69	16.49	170,736	15.914	-1.23%
2011-10-27	0	0.810	0.800	0.810	0.770	0.810	5,092,600	4,051,110	0.7955	16.09	15.89	16.09	15.30	16.09	256,335	15.804	2.53%
2011-10-26	0	0.790	0.780	0.790	0.770	0.800	4,647,000	3,647,270	0.7849	15.69	15.50	15.69	15.30	15.89	233,906	15.593	-1.25%
2011-10-25	0	0.800	0.790	0.800	0.780	0.810	3,508,000	2,786,670	0.7944	15.89	15.69	15.89	15.50	16.09	176,575	15.782	-1.23%
2011-10-24	0	0.810	0.810	0.820	0.790	0.810	3,135,000	2,509,860	0.8006	16.09	16.09	16.29	15.69	16.09	157,800	15.905	2.53%
2011-10-21	0	0.790	0.780	0.790	0.770	0.790	1,182,000	921,520	0.7796	15.69	15.50	15.69	15.30	15.69	59,496	15.489	0.00%
2011-10-20	0	0.790	0.780	0.790	0.760	0.790	2,059,000	1,602,530	0.7783	15.69	15.50	15.69	15.10	15.69	103,639	15.463	-2.47%
2011-10-19	0	0.810	0.800	0.810	0.800	0.830	4,269,371	3,450,408	0.8082	16.09	15.89	16.09	15.89	16.49	214,898	16.056	1.25%
2011-10-18	0	0.800	0.790	0.810	0.780	0.830	4,749,000	3,743,840	0.7883	15.89	15.69	16.09	15.50	16.49	239,040	15.662	-4.76%
2011-10-17	0	0.840	0.830	0.840	0.800	0.880	10,825,800	9,122,050	0.8426	16.69	16.49	16.69	15.89	17.48	544,915	16.740	3.70%
2011-10-14	0	0.810	0.800	0.810	0.790	0.820	3,900,000	3,112,380	0.7980	16.09	15.89	16.09	15.69	16.29	196,306	15.855	0.00%
2011-10-13	0	0.810	0.800	0.810	0.750	0.830	13,342,200	10,270,802	0.7698	16.09	15.89	16.09	14.90	16.49	671,577	15.294	6.58%
2011-10-12	0	0.760	0.750	0.760	0.730	0.760	4,361,000	3,246,370	0.7444	15.10	14.90	15.10	14.50	15.10	219,510	14.789	-2.56%
2011-10-11	0	0.780	0.760	0.780	0.760	0.800	2,792,000	2,157,770	0.7728	15.50	15.10	15.50	15.10	15.89	140,535	15.354	1.30%
2011-10-10	0	0.770	0.750	0.770	0.740	0.780	1,862,000	1,405,890	0.7550	15.30	14.90	15.30	14.70	15.50	93,723	15.000	0.00%
2011-10-07	0	0.770	0.760	0.770	0.700	0.780	7,024,000	5,284,470	0.7523	15.30	15.10	15.30	13.91	15.50	353,552	14.947	11.59%
2011-10-06	0	0.690	0.680	0.700	0.680	0.740	2,029,000	1,440,380	0.7099	13.71	13.51	13.91	13.51	14.70	102,129	14.103	0.00%
2011-10-04	0	0.690	0.670	0.680	0.660	0.770	2,984,600	2,068,202	0.6930	13.71	13.31	13.51	13.11	15.30	150,229	13.767	-10.39%
2011-10-03	0	0.770	0.770	0.780	0.750	0.820	1,647,600	1,272,134	0.7721	15.30	15.30	15.50	14.90	16.29	82,932	15.340	-6.10%
2011-09-30	0	0.820	0.810	0.820	0.810	0.860	1,051,200	863,866	0.8218	16.29	16.09	16.29	16.09	17.09	52,912	16.326	-4.65%
2011-09-28	0	0.860	0.850	0.860	0.830	0.870	1,726,000	1,456,650	0.8439	17.09	16.89	17.09	16.49	17.28	86,878	16.767	-1.15%
2011-09-27	0	0.870	0.860	0.870	0.850	0.870	698,000	598,750	0.8578	17.28	17.09	17.28	16.89	17.28	35,134	17.042	2.35%
2011-09-26	0	0.850	0.840	0.860	0.820	0.890	3,918,000	3,320,030	0.8474	16.89	16.69	17.09	16.29	17.68	197,212	16.835	-4.49%
2011-09-23	0	0.890	0.880	0.890	0.850	0.890	5,395,000	4,650,730	0.8620	17.68	17.48	17.68	16.89	17.68	271,556	17.126	0.00%
2011-09-22	0	0.890	0.890	0.900	0.870	0.900	5,997,000	5,295,900	0.8831	17.68	17.68	17.88	17.28	17.88	301,858	17.544	-3.26%
2011-09-21	0	0.920	0.910	0.920	0.900	0.940	3,378,000	3,080,440	0.9119	18.28	18.08	18.28	17.88	18.67	170,031	18.117	-2.13%
2011-09-20	0	0.940	0.930	0.940	0.900	0.960	4,160,000	3,834,210	0.9217	18.67	18.48	18.67	17.88	19.07	209,393	18.311	-1.05%
2011-09-19	0	0.950	0.940	0.950	0.930	0.990	1,923,000	1,820,040	0.9465	18.87	18.67	18.87	18.48	19.67	96,794	18.803	-3.06%
2011-09-16	0	0.980	0.960	0.980	0.970	0.980	2,084,000	2,031,450	0.9748	19.47	19.07	19.47	19.27	19.47	104,898	19.366	1.03%
2011-09-15	0	0.970	0.960	0.970	0.960	0.990	4,456,000	4,332,420	0.9723	19.27	19.07	19.27	19.07	19.67	224,292	19.316	1.04%
2011-09-14	0	0.960	0.950	0.960	0.940	1.010	7,650,000	7,353,326	0.9612	19.07	18.87	19.07	18.67	20.07	385,061	19.097	-4.00%
2011-09-12	0	1.000	0.980	1.000	0.960	1.010	6,871,600	6,726,028	0.9788	19.87	19.47	19.87	19.07	20.07	345,881	19.446	-1.96%
2011-09-09	0	1.020	1.000	1.020	1.000	1.020	2,789,000	2,814,870	1.0093	20.26	19.87	20.26	19.87	20.26	140,384	20.051	0.99%
2011-09-08	0	1.010	1.000	1.010	1.000	1.040	3,798,000	3,860,510	1.0165	20.07	19.87	20.07	19.87	20.66	191,172	20.194	-1.94%
2011-09-07	0	1.030	1.020	1.030	1.020	1.040	3,560,000	3,644,880	1.0238	20.46	20.26	20.46	20.26	20.66	179,192	20.341	0.98%
2011-09-06	0	1.020	1.010	1.020	1.000	1.030	6,189,800	6,231,958	1.0068	20.26	20.07	20.26	19.87	20.46	311,562	20.002	0.00%
2011-09-05	0	1.020	1.010	1.020	1.010	1.040	5,288,400	5,395,224	1.0202	20.26	20.07	20.26	20.07	20.66	266,191	20.268	-1.92%
2011-09-02	0	1.040	1.030	1.040	0.980	1.050	8,999,000	9,149,598	1.0167	20.66	20.46	20.66	19.47	20.86	452,963	20.199	1.96%
2011-09-01	0	1.020	1.010	1.020	1.000	1.040	7,777,600	7,905,574	1.0165	20.26	20.07	20.26	19.87	20.66	391,484	20.194	-0.97%
2011-08-31	0	1.030	1.020	1.030	0.950	1.030	11,232,800	11,229,828	0.9997	20.46	20.26	20.46	18.87	20.46	565,401	19.862	3.00%
2011-08-30	0	1.000	0.990	1.000	0.990	1.030	6,254,200	6,315,896	1.0099	19.87	19.67	19.87	19.67	20.46	314,804	20.063	-0.99%
2011-08-29	0	1.010	1.010	1.020	0.980	1.030	11,829,200	11,832,986	1.0003	20.07	20.07	20.26	19.47	20.46	595,421	19.873	-3.81%
2011-08-26	0	1.050	1.030	1.050	1.010	1.060	9,862,000	10,236,582	1.0380	20.86	20.46	20.86	20.07	21.06	496,402	20.622	1.94%
2011-08-25	0	1.030	1.020	1.030	1.000	1.060	10,609,200	10,918,014	1.0291	20.46	20.26	20.46	19.87	21.06	534,012	20.445	3.00%
2011-08-24	0	1.000	0.980	1.000	0.950	1.000	7,338,400	7,140,260	0.9730	19.87	19.47	19.87	18.87	19.87	369,377	19.331	4.17%
2011-08-23	0	0.960	0.950	0.960	0.920	0.960	3,285,400	3,083,890	0.9387	19.07	18.87	19.07	18.28	19.07	165,370	18.648	3.23%
2011-08-22	0	0.930	0.920	0.930	0.890	0.940	5,127,000	4,690,310	0.9148	18.48	18.28	18.48	17.68	18.67	258,067	18.175	0.00%
2011-08-19	0	0.930	0.920	0.930	0.910	0.940	6,773,720	6,257,573	0.9238	18.48	18.28	18.48	18.08	18.67	340,954	18.353	-2.11%
2011-08-18	0	0.950	0.940	0.950	0.940	0.960	4,532,000	4,296,540	0.9480	18.87	18.67	18.87	18.67	19.07	228,117	18.835	-1.04%
2011-08-17	0	0.960	0.950	0.960	0.940	0.970	6,384,800	6,067,108	0.9502	19.07	18.87	19.07	18.67	19.27	321,378	18.878	0.00%
2011-08-16	0	0.960	0.950	0.960	0.940	0.960	7,772,000	7,347,870	0.9454	19.07	18.87	19.07	18.67	19.07	391,202	18.783	-1.03%
2011-08-15	0	0.970	0.960	0.970	0.930	0.980	7,475,600	7,145,556	0.9559	19.27	19.07	19.27	18.48	19.47	376,283	18.990	2.11%
2011-08-12	0	0.950	0.940	0.950	0.940	0.960	4,492,440	4,235,870	0.9429	18.87	18.67	18.87	18.67	19.07	226,126	18.732	0.00%
2011-08-11	0	0.950	0.940	0.950	0.910	0.960	6,198,600	5,805,200	0.9365	18.87	18.67	18.87	18.08	19.07	312,005	18.606	1.06%
2011-08-10	0	0.940	0.930	0.940	0.910	0.970	8,241,720	7,744,281	0.9396	18.67	18.48	18.67	18.08	19.27	414,846	18.668	4.44%
2011-08-09	0	0.900	0.890	0.900	0.840	0.930	11,243,600	9,999,262	0.8893	17.88	17.68	17.88	16.69	18.48	565,945	17.668	-2.17%
2011-08-08	0	0.920	0.910	0.920	0.840	0.920	7,281,200	6,331,680	0.8696	18.28	18.08	18.28	16.69	18.28	366,498	17.276	5.75%
2011-08-05	0	0.870	0.850	0.870	0.810	0.870	9,240,400	7,761,016	0.8399	17.28	16.89	17.28	16.09	17.28	465,114	16.686	-3.33%
2011-08-04	0	0.900	0.900	0.910	0.860	0.910	10,638,600	9,446,552	0.8880	17.88	17.88	18.08	17.09	18.08	535,492	17.641	1.12%
2011-08-03	0	0.890	0.870	0.890	0.850	0.890	6,058,000	5,251,510	0.8669	17.68	17.28	17.68	16.89	17.68	304,928	17.222	0.00%
2011-08-02	0	0.890	0.880	0.890	0.870	0.910	5,799,000	5,128,100	0.8843	17.68	17.48	17.68	17.28	18.08	291,892	17.569	-1.11%
2011-08-01	0	0.900	0.890	0.900	0.890	0.910	3,682,000	3,300,900	0.8965	17.88	17.68	17.88	17.68	18.08	185,333	17.811	1.12%
2011-07-29	0	0.890	0.880	0.890	0.870	0.930	10,739,000	9,613,360	0.8952	17.68	17.48	17.68	17.28	18.48	540,546	17.785	-2.20%
2011-07-28	0	0.910	0.900	0.910	0.840	0.930	16,377,000	14,672,480	0.8959	18.08	17.88	18.08	16.69	18.48	824,333	17.799	5.81%
2011-07-27	0	0.860	0.850	0.860	0.840	0.880	4,842,416	4,158,973	0.8589	17.09	16.89	17.09	16.69	17.48	243,742	17.063	1.18%
2011-07-26	0	0.850	0.830	0.840	0.820	0.890	10,564,800	8,948,050	0.8470	16.89	16.49	16.69	16.29	17.68	531,777	16.827	-5.56%
2011-07-25	0	0.900	0.890	0.900	0.890	0.910	1,471,000	1,325,470	0.9011	17.88	17.68	17.88	17.68	18.08	74,043	17.901	-1.10%
2011-07-22	0	0.910	0.900	0.910	0.880	0.930	8,829,200	7,951,276	0.9006	18.08	17.88	18.08	17.48	18.48	444,416	17.892	-2.15%
2011-07-21	0	0.930	0.910	0.930	0.910	0.940	5,058,800	4,669,492	0.9230	18.48	18.08	18.48	18.08	18.67	254,634	18.338	-1.06%
2011-07-20	0	0.940	0.920	0.930	0.900	0.950	11,613,000	10,742,750	0.9251	18.67	18.28	18.48	17.88	18.87	584,538	18.378	4.44%
2011-07-19	0	0.900	0.890	0.900	0.880	0.930	13,643,000	12,210,000	0.8950	17.88	17.68	17.88	17.48	18.48	686,718	17.780	-5.26%
2011-07-18	0	0.950	0.940	0.950	0.930	0.970	5,703,000	5,378,240	0.9431	18.87	18.67	18.87	18.48	19.27	287,059	18.736	-1.04%
2011-07-15	0	0.960	0.950	0.960	0.950	1.010	7,332,600	7,154,130	0.9757	19.07	18.87	19.07	18.87	20.07	369,085	19.383	-4.00%
2011-07-14	0	1.000	0.990	1.000	0.940	1.000	7,054,000	6,881,690	0.9756	19.87	19.67	19.87	18.67	19.87	355,062	19.382	0.00%
2011-07-13	0	1.000	0.990	1.010	0.980	1.020	4,808,000	4,819,050	1.0023	19.87	19.67	20.07	19.47	20.26	242,010	19.913	1.01%
2011-07-12	0	0.990	0.980	0.990	0.980	1.010	9,016,000	8,951,440	0.9928	19.67	19.47	19.67	19.47	20.07	453,819	19.725	-3.88%
2011-07-11	0	1.030	1.020	1.030	0.980	1.040	9,755,720	9,856,522	1.0103	20.46	20.26	20.46	19.47	20.66	491,052	20.072	0.98%
2011-07-08	0	1.020	1.010	1.020	1.010	1.080	17,473,000	18,241,410	1.0440	20.26	20.07	20.26	20.07	21.46	879,500	20.741	-1.92%
2011-07-07	0	1.040	1.030	1.040	0.940	1.050	21,732,144	21,941,669	1.0096	20.66	20.46	20.66	18.67	20.86	1,093,884	20.059	10.64%
2011-07-06	0	0.940	0.930	0.940	0.930	0.950	4,262,800	3,990,274	0.9361	18.67	18.48	18.67	18.48	18.87	214,567	18.597	0.00%
2011-07-05	0	0.940	0.930	0.940	0.900	0.950	4,602,200	4,251,326	0.9238	18.67	18.48	18.67	17.88	18.87	231,651	18.352	1.08%
2011-07-04	0	0.930	0.920	0.940	0.910	0.970	6,941,800	6,507,160	0.9374	18.48	18.28	18.67	18.08	19.27	349,414	18.623	-3.12%
2011-06-30	0	0.960	0.960	0.970	0.910	0.970	8,184,000	7,732,740	0.9449	19.07	19.07	19.27	18.08	19.27	411,940	18.772	4.35%
2011-06-29	0	0.920	0.910	0.920	0.880	0.950	7,570,600	6,954,440	0.9186	18.28	18.08	18.28	17.48	18.87	381,065	18.250	-1.08%
2011-06-28	0	0.930	0.920	0.930	0.890	0.930	7,514,720	6,878,048	0.9153	18.48	18.28	18.48	17.68	18.48	378,252	18.184	3.33%
2011-06-27	0	0.900	0.890	0.900	0.840	0.900	9,818,640	8,566,136	0.8724	17.88	17.68	17.88	16.69	17.88	494,219	17.333	4.65%
2011-06-24	0	0.860	0.850	0.860	0.740	0.860	12,128,600	9,708,510	0.8005	17.09	16.89	17.09	14.70	17.09	610,491	15.903	13.16%
2011-06-23	0	0.760	0.750	0.760	0.710	0.760	4,427,000	3,230,710	0.7298	15.10	14.90	15.10	14.11	15.10	222,832	14.498	2.70%
2011-06-22	0	0.740	0.730	0.740	0.720	0.750	6,462,600	4,704,590	0.7280	14.70	14.50	14.70	14.30	14.90	325,294	14.463	0.00%
2011-06-21	0	0.740	0.740	0.750	0.700	0.750	6,325,584	4,545,018	0.7185	14.70	14.70	14.90	13.91	14.90	318,397	14.275	2.78%
2011-06-20	0	0.720	0.720	0.730	0.720	0.760	2,910,600	2,149,476	0.7385	14.30	14.30	14.50	14.30	15.10	146,505	14.672	-4.00%
2011-06-17	0	0.750	0.740	0.750	0.730	0.760	7,278,600	5,381,448	0.7394	14.90	14.70	14.90	14.50	15.10	366,367	14.689	-1.32%
2011-06-16	0	0.760	0.750	0.760	0.740	0.770	8,696,256	6,543,702	0.7525	15.10	14.90	15.10	14.70	15.30	437,724	14.949	-2.56%
2011-06-15	0	0.780	0.770	0.780	0.770	0.820	6,856,880	5,399,035	0.7874	15.50	15.30	15.50	15.30	16.29	345,140	15.643	-4.88%
2011-06-14	0	0.820	0.810	0.820	0.800	0.830	9,863,000	8,034,560	0.8146	16.29	16.09	16.29	15.89	16.49	496,452	16.184	2.50%
2011-06-13	0	0.800	0.790	0.800	0.780	0.830	5,641,640	4,492,830	0.7964	15.89	15.69	15.89	15.50	16.49	283,971	15.821	-4.76%
2011-06-10	0	0.840	0.830	0.840	0.820	0.880	6,065,600	5,087,352	0.8387	16.69	16.49	16.69	16.29	17.48	305,311	16.663	-3.45%
2011-06-09	0	0.870	0.860	0.870	0.860	0.890	3,974,000	3,481,300	0.8760	17.28	17.09	17.28	17.09	17.68	200,031	17.404	-2.25%
2011-06-08	0	0.890	0.880	0.890	0.850	0.890	8,347,000	7,238,660	0.8672	17.68	17.48	17.68	16.89	17.68	420,145	17.229	2.30%
2011-06-07	0	0.870	0.860	0.870	0.860	0.880	2,419,000	2,091,810	0.8647	17.28	17.09	17.28	17.09	17.48	121,760	17.180	-1.14%
2011-06-03	0	0.880	0.870	0.880	0.880	0.900	4,498,000	3,976,030	0.8840	17.48	17.28	17.48	17.48	17.88	226,406	17.562	-2.22%
2011-06-02	0	0.900	0.890	0.900	0.880	0.910	7,218,000	6,455,796	0.8944	17.88	17.68	17.88	17.48	18.08	363,317	17.769	-1.10%
2011-06-01	0	0.910	0.900	0.910	0.900	0.930	7,361,000	6,670,840	0.9062	18.08	17.88	18.08	17.88	18.48	370,515	18.004	1.11%
2011-05-31	0	0.900	0.890	0.900	0.890	0.940	7,588,000	6,948,150	0.9157	17.88	17.68	17.88	17.68	18.67	381,941	18.192	0.00%
2011-05-30	0	0.900	0.900	0.910	0.860	0.940	10,152,000	9,222,720	0.9085	17.88	17.88	18.08	17.09	18.67	510,999	18.048	2.27%
2011-05-27	0	0.880	0.870	0.880	0.860	0.890	8,607,800	7,483,500	0.8694	17.48	17.28	17.48	17.09	17.68	433,272	17.272	-1.12%
2011-05-26	0	0.890	0.880	0.900	0.870	0.900	5,792,000	5,115,250	0.8832	17.68	17.48	17.88	17.28	17.88	291,539	17.546	-3.26%
2011-05-25	0	0.920	0.900	0.920	0.900	0.950	7,137,000	6,549,400	0.9177	18.28	17.88	18.28	17.88	18.87	359,240	18.231	-3.16%
2011-05-24	0	0.950	0.940	0.950	0.940	0.960	3,063,000	2,902,260	0.9475	18.87	18.67	18.87	18.67	19.07	154,176	18.824	-1.04%
2011-05-23	0	0.960	0.930	0.960	0.920	0.990	12,644,000	11,951,010	0.9452	19.07	18.48	19.07	18.28	19.67	636,433	18.778	-3.03%
2011-05-20	0	0.990	0.980	0.990	0.980	1.020	12,179,600	12,008,866	0.9860	19.67	19.47	19.67	19.47	20.26	613,058	19.588	1.54%
2011-05-19	0	1.190	1.180	1.190	1.140	1.220	25,887,000	30,885,688	1.1931	19.37	19.21	19.37	18.56	19.86	1,590,350	19.421	3.48%
2011-05-18	0	1.150	1.140	1.150	1.130	1.170	12,051,000	13,838,040	1.1483	18.72	18.56	18.72	18.39	19.04	740,345	18.691	-2.54%
2011-05-17	0	1.180	1.170	1.180	1.160	1.190	9,279,000	10,887,660	1.1734	19.21	19.04	19.21	18.88	19.37	570,049	19.100	-1.67%
2011-05-16	0	1.200	1.190	1.200	1.180	1.210	9,849,000	11,799,800	1.1981	19.53	19.37	19.53	19.21	19.70	605,066	19.502	-1.64%
2011-05-13	0	1.220	1.210	1.220	1.190	1.230	15,633,000	18,829,110	1.2044	19.86	19.70	19.86	19.37	20.02	960,402	19.605	-1.61%
2011-05-12	0	1.240	1.230	1.240	1.210	1.240	15,382,000	18,879,680	1.2274	20.18	20.02	20.18	19.70	20.18	944,982	19.979	0.81%
2011-05-11	0	1.230	1.230	1.240	1.210	1.290	26,688,400	32,921,920	1.2336	20.02	20.02	20.18	19.70	21.00	1,639,583	20.079	-4.65%
2011-05-09	0	1.290	1.280	1.290	1.210	1.290	23,161,000	28,571,860	1.2336	21.00	20.84	21.00	19.70	21.00	1,422,880	20.080	3.20%
2011-05-06	0	1.250	1.240	1.250	1.200	1.250	14,609,000	17,839,740	1.2211	20.35	20.18	20.35	19.53	20.35	897,494	19.877	0.81%
2011-05-05	0	1.240	1.230	1.240	1.200	1.250	16,347,000	19,999,910	1.2235	20.18	20.02	20.18	19.53	20.35	1,004,266	19.915	-0.80%
2011-05-04	0	1.250	1.220	1.250	1.220	1.250	13,856,000	17,087,260	1.2332	20.35	19.86	20.35	19.86	20.35	851,234	20.074	0.00%
2011-05-03	0	1.250	1.240	1.250	1.230	1.260	12,095,000	15,052,110	1.2445	20.35	20.18	20.35	20.02	20.51	743,048	20.257	-0.79%
2011-04-29	0	1.260	1.250	1.260	1.230	1.260	7,847,000	9,755,700	1.2432	20.51	20.35	20.51	20.02	20.51	482,075	20.237	0.00%
2011-04-28	0	1.260	1.250	1.260	1.230	1.280	11,426,000	14,310,600	1.2525	20.51	20.35	20.51	20.02	20.84	701,948	20.387	1.61%
2011-04-27	0	1.240	1.230	1.250	1.230	1.270	15,168,000	18,817,440	1.2406	20.18	20.02	20.35	20.02	20.67	931,835	20.194	-2.36%
2011-04-26	0	1.270	1.260	1.270	1.250	1.300	9,495,000	12,005,310	1.2644	20.67	20.51	20.67	20.35	21.16	583,319	20.581	-1.55%
2011-04-21	0	1.290	1.280	1.290	1.250	1.300	16,601,400	21,212,660	1.2778	21.00	20.84	21.00	20.35	21.16	1,019,895	20.799	-0.77%
2011-04-20	0	1.300	1.290	1.300	1.280	1.310	16,300,000	21,052,080	1.2915	21.16	21.00	21.16	20.84	21.32	1,001,379	21.023	0.78%
2011-04-19	0	1.290	1.290	1.300	1.280	1.340	15,123,000	19,611,480	1.2968	21.00	21.00	21.16	20.84	21.81	929,071	21.109	-3.01%
2011-04-18	0	1.330	1.330	1.340	1.270	1.360	18,300,000	24,153,710	1.3199	21.65	21.65	21.81	20.67	22.14	1,124,248	21.484	2.31%
2011-04-15	0	1.300	1.290	1.300	1.280	1.310	9,910,000	12,826,210	1.2943	21.16	21.00	21.16	20.84	21.32	608,814	21.068	0.00%
2011-04-14	0	1.300	1.280	1.300	1.290	1.330	15,109,000	19,565,800	1.2950	21.16	20.84	21.16	21.00	21.65	928,211	21.079	-1.52%
2011-04-13	0	1.320	1.310	1.320	1.290	1.340	13,630,360	17,939,348	1.3161	21.49	21.32	21.49	21.00	21.81	837,372	21.423	1.54%
2011-04-12	0	1.300	1.290	1.300	1.270	1.320	8,239,010	10,662,322	1.2941	21.16	21.00	21.16	20.67	21.49	506,158	21.065	-0.76%
2011-04-11	0	1.310	1.300	1.310	1.280	1.340	18,429,010	23,988,203	1.3017	21.32	21.16	21.32	20.84	21.81	1,132,173	21.188	0.77%
2011-04-08	0	1.300	1.290	1.300	1.260	1.300	9,309,000	11,943,220	1.2830	21.16	21.00	21.16	20.51	21.16	571,892	20.884	1.56%
2011-04-07	0	1.280	1.260	1.280	1.250	1.300	25,711,000	32,924,900	1.2806	20.84	20.51	20.84	20.35	21.16	1,579,537	20.845	-1.54%
2011-04-06	0	1.300	1.300	1.310	1.300	1.360	33,322,000	44,120,200	1.3241	21.16	21.16	21.32	21.16	22.14	2,047,114	21.552	-2.26%
2011-04-04	0	1.330	1.320	1.330	1.300	1.350	13,439,000	17,780,980	1.3231	21.65	21.49	21.65	21.16	21.97	825,615	21.537	0.00%
2011-04-01	0	1.330	1.320	1.330	1.290	1.460	35,150,000	47,227,420	1.3436	21.65	21.49	21.65	21.00	23.77	2,159,415	21.870	-5.67%
2011-03-31	0	1.410	1.400	1.410	1.390	1.430	19,761,000	27,786,470	1.4061	22.95	22.79	22.95	22.63	23.28	1,214,003	22.888	0.00%
2011-03-30	0	1.410	1.410	1.420	1.350	1.430	41,147,760	57,512,483	1.3977	22.95	22.95	23.11	21.97	23.28	2,527,884	22.751	4.44%
2011-03-29	0	1.350	1.340	1.350	1.300	1.380	27,809,000	36,915,310	1.3275	21.97	21.81	21.97	21.16	22.46	1,708,426	21.608	-1.46%
2011-03-28	0	1.370	1.360	1.370	1.280	1.370	40,792,320	53,893,118	1.3212	22.30	22.14	22.30	20.84	22.30	2,506,047	21.505	7.87%
2011-03-25	0	1.270	1.270	1.280	1.210	1.270	27,978,200	34,540,900	1.2346	20.67	20.67	20.84	19.70	20.67	1,718,821	20.096	4.10%
2011-03-24	0	1.220	1.210	1.220	1.180	1.240	42,144,000	50,900,520	1.2078	19.86	19.70	19.86	19.21	20.18	2,589,087	19.660	1.67%
2011-03-23	0	1.200	1.190	1.200	1.090	1.230	47,313,100	55,553,892	1.1742	19.53	19.37	19.53	17.74	20.02	2,906,647	19.113	12.15%
2011-03-22	0	1.070	1.060	1.070	1.050	1.080	11,999,000	12,760,830	1.0635	17.42	17.25	17.42	17.09	17.58	737,150	17.311	0.00%
2011-03-21	0	1.070	1.060	1.070	1.050	1.070	10,786,100	11,381,036	1.0552	17.42	17.25	17.42	17.09	17.42	662,636	17.175	1.90%
2011-03-18	0	1.050	1.040	1.050	1.020	1.050	13,107,000	13,540,660	1.0331	17.09	16.93	17.09	16.60	17.09	805,219	16.816	1.94%
2011-03-17	0	1.030	1.020	1.030	1.010	1.050	8,667,800	8,889,260	1.0255	16.77	16.60	16.77	16.44	17.09	532,500	16.693	-2.83%
2011-03-16	0	1.060	1.050	1.060	1.050	1.080	12,480,000	13,229,190	1.0600	17.25	17.09	17.25	17.09	17.58	766,700	17.255	-0.93%
2011-03-15	0	1.070	1.060	1.070	1.040	1.090	15,717,000	16,707,220	1.0630	17.42	17.25	17.42	16.93	17.74	965,563	17.303	-2.73%
2011-03-14	0	1.100	1.090	1.100	1.070	1.130	22,035,000	24,021,680	1.0902	17.91	17.74	17.91	17.42	18.39	1,353,705	17.745	0.92%
2011-03-11	0	1.090	1.080	1.090	1.060	1.090	16,539,000	17,806,830	1.0767	17.74	17.58	17.74	17.25	17.74	1,016,062	17.525	-0.91%
2011-03-10	0	1.100	1.090	1.100	1.070	1.100	14,824,000	15,950,900	1.0760	17.91	17.74	17.91	17.42	17.91	910,702	17.515	0.92%
2011-03-09	0	1.090	1.080	1.090	1.060	1.100	12,039,000	12,950,840	1.0757	17.74	17.58	17.74	17.25	17.91	739,607	17.510	-0.91%
2011-03-08	0	1.100	1.090	1.100	1.070	1.120	11,147,000	12,170,720	1.0918	17.91	17.74	17.91	17.42	18.23	684,808	17.772	-0.90%
2011-03-07	0	1.110	1.100	1.110	1.070	1.120	14,280,200	15,679,550	1.0980	18.07	17.91	18.07	17.42	18.23	877,294	17.873	1.83%
2011-03-04	0	1.090	1.070	1.090	1.050	1.090	7,285,000	7,733,300	1.0615	17.74	17.42	17.74	17.09	17.74	447,549	17.279	2.83%
2011-03-03	0	1.060	1.060	1.080	1.040	1.080	11,443,000	12,172,350	1.0637	17.25	17.25	17.58	16.93	17.58	702,993	17.315	-1.85%
2011-03-02	0	1.080	1.070	1.090	1.060	1.100	10,684,000	11,526,020	1.0788	17.58	17.42	17.74	17.25	17.91	656,364	17.560	0.00%
2011-03-01	0	1.080	1.060	1.070	1.040	1.100	12,869,000	13,736,390	1.0674	17.58	17.25	17.42	16.93	17.91	790,598	17.375	1.89%
2011-02-28	0	1.060	1.060	1.070	1.030	1.090	10,023,000	10,672,710	1.0648	17.25	17.25	17.42	16.77	17.74	615,756	17.333	-3.64%
2011-02-25	0	1.100	1.070	1.100	1.020	1.120	19,610,000	21,048,680	1.0734	17.91	17.42	17.91	16.60	18.23	1,204,727	17.472	4.76%
2011-02-24	0	1.050	1.020	1.050	1.020	1.090	9,465,000	9,971,530	1.0535	17.09	16.60	17.09	16.60	17.74	581,476	17.149	-2.78%
2011-02-23	0	1.080	1.060	1.080	1.060	1.080	2,248,000	2,411,780	1.0729	17.58	17.25	17.58	17.25	17.58	138,104	17.463	-0.92%
2011-02-22	0	1.090	1.080	1.090	1.060	1.120	6,033,000	6,551,560	1.0860	17.74	17.58	17.74	17.25	18.23	370,633	17.677	-2.68%
2011-02-21	0	1.120	1.110	1.120	1.090	1.150	5,333,000	5,991,510	1.1235	18.23	18.07	18.23	17.74	18.72	327,629	18.287	-1.75%
2011-02-18	0	1.140	1.130	1.140	1.120	1.150	6,822,000	7,746,030	1.1354	18.56	18.39	18.56	18.23	18.72	419,105	18.482	-0.87%
2011-02-17	0	1.150	1.140	1.150	1.140	1.160	4,405,000	5,065,590	1.1500	18.72	18.56	18.72	18.56	18.88	270,618	18.719	-0.86%
2011-02-16	0	1.160	1.150	1.160	1.120	1.170	5,854,000	6,690,250	1.1429	18.88	18.72	18.88	18.23	19.04	359,636	18.603	1.75%
2011-02-15	0	1.140	1.130	1.140	1.130	1.180	7,149,000	8,232,430	1.1515	18.56	18.39	18.56	18.39	19.21	439,194	18.744	-3.39%
2011-02-14	0	1.180	1.170	1.180	1.160	1.200	4,541,000	5,354,850	1.1792	19.21	19.04	19.21	18.88	19.53	278,973	19.195	0.00%
2011-02-11	0	1.180	1.170	1.180	1.140	1.180	4,415,000	5,125,450	1.1609	19.21	19.04	19.21	18.56	19.21	271,232	18.897	0.85%
2011-02-10	0	1.170	1.160	1.170	1.150	1.180	3,942,000	4,592,630	1.1651	19.04	18.88	19.04	18.72	19.21	242,174	18.964	-0.85%
2011-02-09	0	1.180	1.170	1.180	1.170	1.190	4,976,400	5,865,128	1.1786	19.21	19.04	19.21	19.04	19.37	305,722	19.185	0.00%
2011-02-08	0	1.180	1.170	1.180	1.170	1.200	5,029,000	5,934,760	1.1801	19.21	19.04	19.21	19.04	19.53	308,953	19.209	-0.84%
2011-02-07	0	1.190	1.180	1.190	1.180	1.220	4,451,000	5,310,930	1.1932	19.37	19.21	19.37	19.21	19.86	273,444	19.422	-0.83%
2011-02-02	0	1.200	1.190	1.200	1.190	1.220	4,122,000	4,957,230	1.2026	19.53	19.37	19.53	19.37	19.86	253,232	19.576	0.00%
2011-02-01	0	1.200	1.190	1.200	1.180	1.230	6,863,000	8,303,200	1.2098	19.53	19.37	19.53	19.21	20.02	421,624	19.693	-0.83%
2011-01-31	0	1.210	1.210	1.220	1.190	1.230	52,577,000	65,071,550	1.2376	19.70	19.70	19.86	19.37	20.02	3,230,031	20.146	-2.42%
2011-01-28	0	1.240	1.230	1.240	1.180	1.270	7,838,000	9,616,660	1.2269	20.18	20.02	20.18	19.21	20.67	481,522	19.971	3.33%
2011-01-27	0	1.200	1.170	1.200	1.170	1.200	5,398,800	6,412,766	1.1878	19.53	19.04	19.53	19.04	19.53	331,671	19.335	-0.83%
2011-01-26	0	1.210	1.200	1.210	1.190	1.210	4,900,000	5,857,010	1.1953	19.70	19.53	19.70	19.37	19.70	301,028	19.457	0.83%
2011-01-25	0	1.200	1.190	1.200	1.170	1.210	6,287,000	7,421,120	1.1804	19.53	19.37	19.53	19.04	19.70	386,237	19.214	-0.83%
2011-01-24	0	1.210	1.170	1.210	1.160	1.220	3,960,000	4,721,520	1.1923	19.70	19.04	19.70	18.88	19.86	243,280	19.408	0.00%
2011-01-21	0	1.210	1.200	1.210	1.180	1.220	6,143,000	7,361,760	1.1984	19.70	19.53	19.70	19.21	19.86	377,391	19.507	2.54%
2011-01-20	0	1.180	1.170	1.190	1.160	1.190	3,335,000	3,931,930	1.1790	19.21	19.04	19.37	18.88	19.37	204,883	19.191	0.00%
2011-01-19	0	1.180	1.170	1.190	1.170	1.200	7,075,000	8,365,820	1.1824	19.21	19.04	19.37	19.04	19.53	434,648	19.247	-1.67%
2011-01-18	0	1.200	1.190	1.200	1.180	1.210	6,900,000	8,315,720	1.2052	19.53	19.37	19.53	19.21	19.70	423,897	19.617	-0.83%
2011-01-17	0	1.210	1.200	1.210	1.190	1.240	6,537,000	7,938,470	1.2144	19.70	19.53	19.70	19.37	20.18	401,596	19.767	-2.42%
2011-01-14	0	1.240	1.230	1.240	1.200	1.240	9,606,000	11,772,180	1.2255	20.18	20.02	20.18	19.53	20.18	590,138	19.948	0.00%
2011-01-13	0	1.240	1.230	1.240	1.230	1.250	7,059,400	8,749,292	1.2394	20.18	20.02	20.18	20.02	20.35	433,689	20.174	-0.80%
2011-01-12	0	1.250	1.240	1.250	1.220	1.280	15,316,000	19,053,200	1.2440	20.35	20.18	20.35	19.86	20.84	940,928	20.249	1.63%
2011-01-11	0	1.230	1.220	1.230	1.140	1.240	11,821,000	13,898,410	1.1757	20.02	19.86	20.02	18.56	20.18	726,215	19.138	6.03%
2011-01-10	0	1.160	1.150	1.160	1.130	1.160	6,977,000	7,989,730	1.1452	18.88	18.72	18.88	18.39	18.88	428,627	18.640	1.75%
2011-01-07	0	1.140	1.130	1.160	1.130	1.160	9,402,000	10,765,960	1.1451	18.56	18.39	18.88	18.39	18.88	577,605	18.639	-1.72%
2011-01-06	0	1.160	1.140	1.160	1.140	1.160	8,573,000	9,864,550	1.1507	18.88	18.56	18.88	18.56	18.88	526,676	18.730	-0.85%
2011-01-05	0	1.170	1.150	1.170	1.140	1.170	7,548,000	8,705,050	1.1533	19.04	18.72	19.04	18.56	19.04	463,706	18.773	0.00%
2011-01-04	0	1.170	1.160	1.170	1.160	1.180	8,198,000	9,572,020	1.1676	19.04	18.88	19.04	18.88	19.21	503,638	19.006	-1.68%
2011-01-03	0	1.190	1.180	1.190	1.150	1.200	9,854,000	11,553,710	1.1725	19.37	19.21	19.37	18.72	19.53	605,374	19.085	2.59%
2010-12-31	0	1.160	1.150	1.160	1.140	1.160	4,733,000	5,440,980	1.1496	18.88	18.72	18.88	18.56	18.88	290,769	18.712	0.00%
2010-12-30	0	1.160	1.150	1.160	1.140	1.170	4,505,000	5,214,990	1.1576	18.88	18.72	18.88	18.56	19.04	276,761	18.843	-1.69%
2010-12-29	0	1.180	1.170	1.180	1.170	1.190	5,849,000	6,890,480	1.1781	19.21	19.04	19.21	19.04	19.37	359,329	19.176	-0.84%
2010-12-28	0	1.190	1.170	1.190	1.170	1.190	4,626,000	5,451,570	1.1785	19.37	19.04	19.37	19.04	19.37	284,195	19.182	-0.83%
2010-12-24	0	1.200	1.190	1.200	1.180	1.200	2,260,000	2,689,080	1.1899	19.53	19.37	19.53	19.21	19.53	138,842	19.368	0.00%
2010-12-23	0	1.200	1.190	1.200	1.180	1.200	5,111,000	6,099,400	1.1934	19.53	19.37	19.53	19.21	19.53	313,991	19.425	0.00%
2010-12-22	0	1.200	1.190	1.200	1.190	1.220	5,242,000	6,298,190	1.2015	19.53	19.37	19.53	19.37	19.86	322,039	19.557	-0.83%
2010-12-21	0	1.210	1.200	1.210	1.170	1.220	6,066,000	7,216,880	1.1897	19.70	19.53	19.70	19.04	19.86	372,660	19.366	3.42%
2010-12-20	0	1.170	1.160	1.170	1.160	1.190	4,439,000	5,215,830	1.1750	19.04	18.88	19.04	18.88	19.37	272,707	19.126	-1.68%
2010-12-17	0	1.190	1.170	1.190	1.180	1.200	6,544,000	7,778,660	1.1887	19.37	19.04	19.37	19.21	19.53	402,026	19.349	-0.83%
2010-12-16	0	1.200	1.190	1.200	1.190	1.220	4,544,000	5,455,940	1.2007	19.53	19.37	19.53	19.37	19.86	279,157	19.544	-0.83%
2010-12-15	0	1.210	1.200	1.210	1.190	1.210	4,792,000	5,732,690	1.1963	19.70	19.53	19.70	19.37	19.70	294,393	19.473	0.83%
2010-12-14	0	1.200	1.180	1.200	1.180	1.220	7,572,000	9,040,110	1.1939	19.53	19.21	19.53	19.21	19.86	465,180	19.434	-0.83%
2010-12-13	0	1.210	1.190	1.200	1.190	1.230	5,248,000	6,290,330	1.1986	19.70	19.37	19.53	19.37	20.02	322,407	19.511	-0.82%
2010-12-10	0	1.220	1.210	1.220	1.180	1.220	6,698,000	8,040,790	1.2005	19.86	19.70	19.86	19.21	19.86	411,487	19.541	0.00%
2010-12-09	0	1.220	1.210	1.220	1.170	1.220	6,165,000	7,340,360	1.1907	19.86	19.70	19.86	19.04	19.86	378,742	19.381	1.67%
2010-12-08	0	1.200	1.190	1.200	1.180	1.220	7,369,000	8,806,020	1.1950	19.53	19.37	19.53	19.21	19.86	452,709	19.452	-1.64%
2010-12-07	0	1.220	1.210	1.230	1.210	1.230	4,908,000	5,982,460	1.2189	19.86	19.70	20.02	19.70	20.02	301,520	19.841	0.83%
2010-12-06	0	1.210	1.200	1.210	1.210	1.250	5,906,000	7,237,500	1.2254	19.70	19.53	19.70	19.70	20.35	362,831	19.947	-2.42%
2010-12-03	0	1.240	1.230	1.250	1.220	1.270	2,681,000	3,320,520	1.2385	20.18	20.02	20.35	19.86	20.67	164,705	20.160	-3.12%
2010-12-02	0	1.280	1.270	1.280	1.260	1.350	3,048,040	3,937,527	1.2918	20.84	20.67	20.84	20.51	21.97	187,254	21.028	-3.03%
2010-12-01	0	1.320	1.310	1.320	1.230	1.340	8,981,000	11,687,900	1.3014	21.49	21.32	21.49	20.02	21.81	551,741	21.184	4.76%
2010-11-30	0	1.260	1.240	1.260	1.140	1.260	5,539,000	6,581,160	1.1881	20.51	20.18	20.51	18.56	20.51	340,285	19.340	5.88%
2010-11-29	0	1.190	1.180	1.190	1.160	1.220	1,344,000	1,586,380	1.1803	19.37	19.21	19.37	18.88	19.86	82,568	19.213	-1.65%
2010-11-26	0	1.210	1.200	1.210	1.180	1.240	3,080,000	3,730,800	1.2113	19.70	19.53	19.70	19.21	20.18	189,218	19.717	-2.42%
2010-11-25	0	1.240	1.230	1.240	1.210	1.250	3,467,040	4,286,048	1.2362	20.18	20.02	20.18	19.70	20.35	212,995	20.123	2.48%
2010-11-24	0	1.210	1.190	1.210	1.190	1.230	2,396,000	2,889,330	1.2059	19.70	19.37	19.70	19.37	20.02	147,197	19.629	-0.82%
2010-11-23	0	1.220	1.220	1.230	1.200	1.260	8,278,000	10,114,950	1.2219	19.86	19.86	20.02	19.53	20.51	508,553	19.890	2.52%
2010-11-22	0	1.190	1.180	1.190	1.180	1.200	1,886,000	2,243,070	1.1893	19.37	19.21	19.37	19.21	19.53	115,865	19.359	-2.46%
2010-11-19	0	1.220	1.220	1.230	1.180	1.230	2,975,000	3,572,770	1.2009	19.86	19.86	20.02	19.21	20.02	182,767	19.548	-0.81%
2010-11-18	0	1.230	1.230	1.240	1.180	1.260	7,179,600	8,693,150	1.2108	20.02	20.02	20.18	19.21	20.51	441,074	19.709	-2.38%
2010-11-17	0	1.260	1.250	1.260	1.240	1.290	1,952,000	2,444,880	1.2525	20.51	20.35	20.51	20.18	21.00	119,920	20.388	-3.08%
2010-11-16	0	1.300	1.290	1.300	1.260	1.320	5,377,000	6,931,400	1.2891	21.16	21.00	21.16	20.51	21.49	330,332	20.983	-1.52%
2010-11-15	0	1.320	1.310	1.320	1.300	1.350	1,642,200	2,161,928	1.3165	21.49	21.32	21.49	21.16	21.97	100,887	21.429	-0.75%
2010-11-12	0	1.330	1.310	1.330	1.320	1.370	4,296,560	5,748,508	1.3379	21.65	21.32	21.65	21.49	22.30	263,956	21.778	-2.21%
2010-11-11	0	1.360	1.340	1.360	1.340	1.420	5,787,000	7,891,380	1.3636	22.14	21.81	22.14	21.81	23.11	355,520	22.197	-2.86%
2010-11-10	0	1.400	1.390	1.400	1.350	1.420	7,147,000	9,939,670	1.3907	22.79	22.63	22.79	21.97	23.11	439,071	22.638	5.26%
2010-11-09	0	1.330	1.320	1.330	1.320	1.370	6,244,000	8,366,200	1.3399	21.65	21.49	21.65	21.49	22.30	383,596	21.810	-2.92%
2010-11-08	0	1.370	1.350	1.370	1.350	1.420	8,451,000	11,663,190	1.3801	22.30	21.97	22.30	21.97	23.11	519,181	22.465	-3.52%
2010-11-05	0	1.420	1.410	1.420	1.400	1.600	220,315,000	310,567,940	1.4097	23.11	22.95	23.11	22.79	26.04	13,534,897	22.946	-8.97%
2010-11-04	1	-	-	-	-	-	0	0	-	25.39	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	25.39	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	25.39	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	25.39	-	-	-	-	0	-	0.00%
2010-10-29	1	-	-	-	-	-	0	0	-	25.39	-	-	-	-	0	-	0.00%
2010-10-28	0	1.560	1.540	1.560	1.500	1.560	8,285,000	12,645,890	1.5264	25.39	25.07	25.39	24.42	25.39	508,983	24.845	1.30%
2010-10-27	0	1.540	1.530	1.540	1.500	1.550	6,299,000	9,579,590	1.5208	25.07	24.90	25.07	24.42	25.23	386,975	24.755	0.00%
2010-10-26	0	1.540	1.530	1.540	1.520	1.570	2,902,600	4,462,620	1.5375	25.07	24.90	25.07	24.74	25.56	178,319	25.026	-1.28%
2010-10-25	0	1.560	1.550	1.560	1.520	1.590	4,815,000	7,444,610	1.5461	25.39	25.23	25.39	24.74	25.88	295,806	25.167	-1.89%
2010-10-22	0	1.590	1.580	1.590	1.560	1.600	5,522,000	8,716,930	1.5786	25.88	25.72	25.88	25.39	26.04	339,240	25.695	0.00%
2010-10-21	0	1.590	1.580	1.590	1.540	1.590	5,383,000	8,403,180	1.5611	25.88	25.72	25.88	25.07	25.88	330,701	25.410	0.63%
2010-10-20	0	1.580	1.570	1.580	1.530	1.590	3,597,000	5,617,190	1.5616	25.72	25.56	25.72	24.90	25.88	220,979	25.420	0.00%
2010-10-19	0	1.580	1.580	1.590	1.550	1.610	4,619,000	7,261,470	1.5721	25.72	25.72	25.88	25.23	26.21	283,765	25.590	-3.07%
2010-10-18	0	1.630	1.620	1.630	1.600	1.650	4,652,000	7,538,610	1.6205	26.53	26.37	26.53	26.04	26.86	285,792	26.378	-1.81%
2010-10-15	0	1.660	1.640	1.660	1.610	1.660	5,870,000	9,627,810	1.6402	27.02	26.70	27.02	26.21	27.02	360,619	26.698	1.84%
2010-10-14	0	1.630	1.620	1.630	1.600	1.700	12,034,000	19,684,680	1.6358	26.53	26.37	26.53	26.04	27.67	739,300	26.626	-2.98%
2010-10-13	0	1.680	1.680	1.690	1.660	1.710	14,166,000	23,926,590	1.6890	27.35	27.35	27.51	27.02	27.83	870,278	27.493	1.82%
2010-10-12	0	1.650	1.640	1.650	1.640	1.720	10,099,000	16,894,920	1.6729	26.86	26.70	26.86	26.70	28.00	620,425	27.231	0.00%
2010-10-11	0	1.650	1.630	1.640	1.600	1.700	8,908,000	14,770,370	1.6581	26.86	26.53	26.70	26.04	27.67	547,257	26.990	2.48%
2010-10-08	0	1.610	1.600	1.610	1.580	1.650	4,758,000	7,631,680	1.6040	26.21	26.04	26.21	25.72	26.86	292,304	26.109	-0.62%
2010-10-07	0	1.620	1.610	1.620	1.600	1.650	6,502,000	10,573,750	1.6262	26.37	26.21	26.37	26.04	26.86	399,446	26.471	-2.41%
2010-10-06	0	1.660	1.650	1.660	1.600	1.730	15,849,000	26,357,420	1.6630	27.02	26.86	27.02	26.04	28.16	973,672	27.070	3.75%
2010-10-05	0	1.600	1.590	1.600	1.410	1.610	14,947,000	22,421,420	1.5001	26.04	25.88	26.04	22.95	26.21	918,258	24.417	3.23%
2010-10-04	0	1.550	1.540	1.550	1.540	1.620	3,889,000	6,132,190	1.5768	25.23	25.07	25.23	25.07	26.37	238,918	25.667	-2.52%
2010-09-30	0	1.590	1.580	1.590	1.560	1.590	4,317,000	6,806,090	1.5766	25.88	25.72	25.88	25.39	25.88	265,212	25.663	-0.62%
2010-09-29	0	1.600	1.590	1.600	1.550	1.620	5,589,400	8,827,068	1.5793	26.04	25.88	26.04	25.23	26.37	343,381	25.706	0.00%
2010-09-28	0	1.600	1.600	1.610	1.600	1.680	4,264,800	6,961,772	1.6324	26.04	26.04	26.21	26.04	27.35	262,005	26.571	-3.61%
2010-09-27	0	1.660	1.660	1.670	1.650	1.700	2,664,000	4,446,860	1.6692	27.02	27.02	27.18	26.86	27.67	163,661	27.171	-1.19%
2010-09-24	0	1.680	1.670	1.680	1.660	1.710	2,660,000	4,485,970	1.6865	27.35	27.18	27.35	27.02	27.83	163,415	27.451	-0.59%
2010-09-22	0	1.690	1.680	1.690	1.630	1.730	8,181,400	13,851,226	1.6930	27.51	27.35	27.51	26.53	28.16	502,619	27.558	0.60%
2010-09-21	0	1.680	1.670	1.680	1.630	1.750	10,830,200	18,020,770	1.6639	27.35	27.18	27.35	26.53	28.49	665,346	27.085	-2.89%
2010-09-20	0	1.730	1.720	1.730	1.700	1.780	10,353,000	17,993,410	1.7380	28.16	28.00	28.16	27.67	28.97	636,029	28.290	0.00%
2010-09-17	0	1.730	1.720	1.730	1.680	1.730	7,896,000	13,439,280	1.7020	28.16	28.00	28.16	27.35	28.16	485,085	27.705	1.76%
2010-09-16	0	1.700	1.690	1.700	1.630	1.720	16,569,000	27,861,870	1.6816	27.67	27.51	27.67	26.53	28.00	1,017,905	27.372	3.66%
2010-09-15	0	1.640	1.630	1.640	1.640	1.760	25,338,200	43,721,404	1.7255	26.70	26.53	26.70	26.70	28.65	1,556,634	28.087	-1.20%
2010-09-14	0	1.660	1.650	1.660	1.520	1.670	15,807,400	25,370,586	1.6050	27.02	26.86	27.02	24.74	27.18	971,116	26.125	9.21%
2010-09-13	0	1.520	1.510	1.520	1.490	1.540	9,119,000	13,821,210	1.5156	24.74	24.58	24.74	24.25	25.07	560,219	24.671	1.33%
2010-09-10	0	1.500	1.500	1.510	1.410	1.510	14,891,000	21,833,250	1.4662	24.42	24.42	24.58	22.95	24.58	914,818	23.866	7.14%
2010-09-09	0	1.400	1.400	1.410	1.320	1.400	10,058,000	13,730,540	1.3651	22.79	22.79	22.95	21.49	22.79	617,906	22.221	6.87%
2010-09-08	0	1.310	1.300	1.310	1.280	1.310	2,485,200	3,204,062	1.2893	21.32	21.16	21.32	20.84	21.32	152,677	20.986	0.00%
2010-09-07	0	1.310	1.300	1.310	1.290	1.320	4,142,000	5,418,810	1.3083	21.32	21.16	21.32	21.00	21.49	254,461	21.295	0.77%
2010-09-06	0	1.300	1.290	1.300	1.260	1.300	3,493,000	4,487,140	1.2846	21.16	21.00	21.16	20.51	21.16	214,590	20.910	4.00%
2010-09-03	0	1.250	1.250	1.260	1.250	1.280	3,541,000	4,496,210	1.2698	20.35	20.35	20.51	20.35	20.84	217,539	20.669	-2.34%
2010-09-02	0	1.280	1.270	1.280	1.250	1.280	2,933,000	3,702,810	1.2625	20.84	20.67	20.84	20.35	20.84	180,187	20.550	1.59%
2010-09-01	0	1.260	1.250	1.260	1.240	1.280	1,343,000	1,683,830	1.2538	20.51	20.35	20.51	20.18	20.84	82,506	20.409	-0.79%
2010-08-31	0	1.270	1.260	1.270	1.220	1.270	3,095,000	3,901,320	1.2605	20.67	20.51	20.67	19.86	20.67	190,139	20.518	-3.05%
2010-08-30	0	1.310	1.300	1.310	1.220	1.370	9,140,000	11,915,830	1.3037	21.32	21.16	21.32	19.86	22.30	561,509	21.221	1.55%
2010-08-27	0	1.290	1.280	1.290	1.230	1.300	8,875,000	11,232,676	1.2657	21.00	20.84	21.00	20.02	21.16	545,229	20.602	3.20%
2010-08-26	0	1.250	1.240	1.250	1.180	1.260	8,642,000	10,568,110	1.2229	20.35	20.18	20.35	19.21	20.51	530,915	19.905	5.04%
2010-08-25	0	1.190	1.180	1.190	1.160	1.190	1,839,000	2,151,610	1.1700	19.37	19.21	19.37	18.88	19.37	112,978	19.045	1.71%
2010-08-24	0	1.170	1.170	1.180	1.170	1.200	2,488,000	2,946,480	1.1843	19.04	19.04	19.21	19.04	19.53	152,849	19.277	-1.68%
2010-08-23	0	1.190	1.180	1.190	1.170	1.200	2,520,000	2,973,120	1.1798	19.37	19.21	19.37	19.04	19.53	154,814	19.204	-0.83%
2010-08-20	0	1.200	1.190	1.200	1.160	1.210	2,878,000	3,427,950	1.1911	19.53	19.37	19.53	18.88	19.70	176,808	19.388	0.84%
2010-08-19	0	1.190	1.180	1.190	1.140	1.210	5,129,000	6,061,300	1.1818	19.37	19.21	19.37	18.56	19.70	315,096	19.236	2.59%
2010-08-18	0	1.160	1.150	1.160	1.130	1.180	2,515,000	2,900,930	1.1535	18.88	18.72	18.88	18.39	19.21	154,507	18.775	0.87%
2010-08-17	0	1.150	1.140	1.150	1.130	1.190	3,993,000	4,664,160	1.1681	18.72	18.56	18.72	18.39	19.37	245,307	19.014	-1.71%
2010-08-16	0	1.170	1.150	1.170	1.110	1.210	9,034,000	10,568,190	1.1698	19.04	18.72	19.04	18.07	19.70	554,997	19.042	3.54%
2010-08-13	0	1.130	1.120	1.130	1.060	1.130	7,031,400	7,732,360	1.0997	18.39	18.23	18.39	17.25	18.39	431,969	17.900	3.67%
2010-08-12	0	1.090	1.080	1.090	1.050	1.140	6,349,800	6,936,154	1.0923	17.74	17.58	17.74	17.09	18.56	390,095	17.781	4.81%
2010-08-11	1	-	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	0.00%
2010-08-10	1	1.040	1.040	1.070	1.040	1.060	827,000	866,100	1.0473	16.93	16.93	17.42	16.93	17.25	50,806	17.047	-2.80%
2010-08-09	0	1.070	1.060	1.080	1.060	1.080	906,000	967,230	1.0676	17.42	17.25	17.58	17.25	17.58	55,659	17.378	-0.93%
2010-08-06	0	1.080	1.070	1.080	1.070	1.090	2,109,000	2,270,080	1.0764	17.58	17.42	17.58	17.42	17.74	129,565	17.521	-0.92%
2010-08-05	0	1.090	1.080	1.090	1.070	1.090	1,221,060	1,318,665	1.0799	17.74	17.58	17.74	17.42	17.74	75,015	17.579	2.83%
2010-08-04	0	1.060	1.060	1.070	1.060	1.090	1,671,000	1,788,070	1.0701	17.25	17.25	17.42	17.25	17.74	102,657	17.418	-3.64%
2010-08-03	0	1.100	1.100	1.110	1.090	1.140	4,026,000	4,501,690	1.1182	17.91	17.91	18.07	17.74	18.56	247,334	18.201	1.85%
2010-08-02	1	-	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
2010-07-30	0	1.080	1.070	1.080	1.050	1.090	3,266,000	3,510,510	1.0749	17.58	17.42	17.58	17.09	17.74	200,644	17.496	0.00%
2010-07-29	0	1.080	1.070	1.090	1.070	1.090	3,557,000	3,843,180	1.0805	17.58	17.42	17.74	17.42	17.74	218,522	17.587	0.93%
2010-07-28	0	1.070	1.060	1.070	1.060	1.090	3,231,000	3,478,040	1.0765	17.42	17.25	17.42	17.25	17.74	198,494	17.522	-2.73%
2010-07-27	0	1.100	1.100	1.110	1.090	1.130	1,620,000	1,788,420	1.1040	17.91	17.91	18.07	17.74	18.39	99,524	17.970	-2.65%
2010-07-26	0	1.130	1.120	1.140	1.120	1.190	2,433,000	2,771,820	1.1393	18.39	18.23	18.56	18.23	19.37	149,470	18.544	-2.59%
2010-07-23	0	1.160	1.150	1.160	1.100	1.250	14,623,000	17,139,130	1.1721	18.88	18.72	18.88	17.91	20.35	898,354	19.078	11.54%
2010-07-22	1	-	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	0.00%
2010-07-21	0	1.040	1.020	1.040	1.010	1.040	1,266,800	1,298,470	1.0250	16.93	16.60	16.93	16.44	16.93	77,825	16.684	0.97%
2010-07-20	0	1.030	1.010	1.030	1.000	1.050	3,499,000	3,552,430	1.0153	16.77	16.44	16.77	16.28	17.09	214,959	16.526	0.98%
2010-07-19	0	1.020	1.000	1.020	1.010	1.030	1,120,000	1,139,250	1.0172	16.60	16.28	16.60	16.44	16.77	68,806	16.557	-1.92%
2010-07-16	0	1.040	1.040	1.060	1.030	1.070	2,025,400	2,122,468	1.0479	16.93	16.93	17.25	16.77	17.42	124,429	17.058	-3.70%
2010-07-15	0	1.080	1.070	1.090	1.070	1.090	888,000	957,290	1.0780	17.58	17.42	17.74	17.42	17.74	54,554	17.548	-1.82%
2010-07-14	0	1.100	1.090	1.110	1.070	1.110	602,000	657,750	1.0926	17.91	17.74	18.07	17.42	18.07	36,983	17.785	2.80%
2010-07-13	0	1.070	1.070	1.080	1.050	1.090	396,800	426,604	1.0751	17.42	17.42	17.58	17.09	17.74	24,377	17.500	-2.73%
2010-07-12	0	1.100	1.090	1.110	1.090	1.140	651,400	718,488	1.1030	17.91	17.74	18.07	17.74	18.56	40,018	17.954	0.00%
2010-07-09	0	1.100	1.100	1.110	1.080	1.110	1,129,000	1,241,860	1.1000	17.91	17.91	18.07	17.58	18.07	69,359	17.905	1.85%
2010-07-08	0	1.080	1.060	1.080	1.050	1.110	2,091,000	2,255,270	1.0786	17.58	17.25	17.58	17.09	18.07	128,459	17.556	3.85%
2010-07-07	0	1.040	1.040	1.070	1.040	1.090	943,000	995,620	1.0558	16.93	16.93	17.42	16.93	17.74	57,933	17.186	-4.59%
2010-07-06	0	1.090	1.080	1.090	1.070	1.120	1,276,000	1,395,350	1.0935	17.74	17.58	17.74	17.42	18.23	78,390	17.800	-0.91%
2010-07-05	0	1.100	1.080	1.100	1.040	1.110	1,295,000	1,388,730	1.0724	17.91	17.58	17.91	16.93	18.07	79,557	17.456	0.00%
2010-07-02	0	1.100	1.090	1.100	1.080	1.130	1,713,000	1,891,370	1.1041	17.91	17.74	17.91	17.58	18.39	105,237	17.972	-2.65%
2010-06-30	0	1.130	1.120	1.150	1.100	1.140	556,000	622,680	1.1199	18.39	18.23	18.72	17.91	18.56	34,157	18.230	0.89%
2010-06-29	0	1.120	1.120	1.130	1.120	1.140	1,533,000	1,723,070	1.1240	18.23	18.23	18.39	18.23	18.56	94,179	18.296	-3.45%
2010-06-28	0	1.160	1.130	1.160	1.130	1.200	2,227,000	2,567,220	1.1528	18.88	18.39	18.88	18.39	19.53	136,814	18.764	-3.33%
2010-06-25	0	1.200	1.180	1.200	1.170	1.240	1,817,000	2,157,330	1.1873	19.53	19.21	19.53	19.04	20.18	111,626	19.326	-0.83%
2010-06-24	0	1.210	1.210	1.220	1.200	1.290	4,231,000	5,301,230	1.2529	19.70	19.70	19.86	19.53	21.00	259,929	20.395	0.83%
2010-06-23	0	1.200	1.190	1.200	1.190	1.240	3,829,000	4,654,000	1.2155	19.53	19.37	19.53	19.37	20.18	235,232	19.785	-2.44%
2010-06-22	0	1.230	1.220	1.230	1.070	1.270	10,999,000	13,209,410	1.2010	20.02	19.86	20.02	17.42	20.67	675,716	19.549	11.82%
2010-06-21	0	1.100	1.100	1.110	1.060	1.110	1,281,800	1,382,744	1.0788	17.91	17.91	18.07	17.25	18.07	78,746	17.559	2.80%
2010-06-18	0	1.070	1.060	1.070	1.050	1.100	957,000	1,021,570	1.0675	17.42	17.25	17.42	17.09	17.91	58,793	17.376	-2.73%
2010-06-17	0	1.100	1.090	1.100	1.080	1.120	1,490,000	1,640,390	1.1009	17.91	17.74	17.91	17.58	18.23	91,537	17.920	-1.79%
2010-06-15	0	1.120	1.110	1.120	1.110	1.150	3,110,600	3,510,258	1.1285	18.23	18.07	18.23	18.07	18.72	191,098	18.369	0.00%
2010-06-14	1	-	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	0.00%
2010-06-11	1	-	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	0.00%
2010-06-10	0	1.120	1.110	1.120	1.100	1.150	4,299,000	4,871,460	1.1332	18.23	18.07	18.23	17.91	18.72	264,106	18.445	-0.88%
2010-06-09	0	1.130	1.120	1.130	1.080	1.140	3,444,000	3,826,340	1.1110	18.39	18.23	18.39	17.58	18.56	211,580	18.085	-1.74%
2010-06-08	0	1.150	1.140	1.150	1.070	1.160	4,429,000	4,966,680	1.1214	18.72	18.56	18.72	17.42	18.88	272,092	18.254	5.50%
2010-06-07	0	1.090	1.080	1.090	1.010	1.090	2,505,000	2,645,720	1.0562	17.74	17.58	17.74	16.44	17.74	153,893	17.192	0.93%
2010-06-04	0	1.080	1.070	1.080	1.010	1.090	1,736,000	1,833,860	1.0564	17.58	17.42	17.58	16.44	17.74	106,650	17.195	1.89%
2010-06-03	0	1.060	1.050	1.060	1.050	1.120	3,180,000	3,437,400	1.0809	17.25	17.09	17.25	17.09	18.23	195,361	17.595	0.00%
2010-06-02	0	1.060	1.050	1.060	1.000	1.070	3,054,000	3,150,400	1.0316	17.25	17.09	17.25	16.28	17.42	187,620	16.791	0.00%
2010-06-01	0	1.060	1.050	1.060	1.040	1.140	3,356,000	3,608,210	1.0752	17.25	17.09	17.25	16.93	18.56	206,173	17.501	-7.02%
2010-05-31	0	1.140	1.130	1.140	1.050	1.190	7,511,000	8,563,970	1.1402	18.56	18.39	18.56	17.09	19.37	461,433	18.560	3.64%
2010-05-28	0	1.100	1.090	1.100	0.930	1.130	14,256,000	14,887,260	1.0443	17.91	17.74	17.91	15.14	18.39	875,807	16.998	20.88%
2010-05-27	0	0.910	0.900	0.910	0.840	0.920	7,715,000	6,908,350	0.8954	14.81	14.65	14.81	13.67	14.98	473,966	14.576	7.06%
2010-05-26	0	0.850	0.830	0.850	0.820	0.860	1,796,000	1,511,000	0.8413	13.84	13.51	13.84	13.35	14.00	110,336	13.695	0.00%
2010-05-25	0	0.850	0.840	0.860	0.840	0.890	2,286,000	1,972,610	0.8629	13.84	13.67	14.00	13.67	14.49	140,439	14.046	-4.49%
2010-05-24	0	0.890	0.890	0.900	0.840	0.930	5,205,000	4,640,020	0.8915	14.49	14.49	14.65	13.67	15.14	319,766	14.511	5.95%
2010-05-20	0	0.840	0.850	0.860	0.780	0.970	8,925,000	7,722,200	0.8652	13.67	13.84	14.00	12.70	15.79	548,301	14.084	-9.68%
2010-05-19	0	0.930	0.920	0.930	0.850	1.040	34,690,000	31,557,420	0.9097	15.14	14.98	15.14	13.84	16.93	2,131,156	14.808	-11.43%
2010-05-18	0	1.050	1.040	1.060	0.980	1.260	10,616,000	11,382,200	1.0722	17.09	16.93	17.25	15.95	20.51	652,186	17.452	-16.67%
2010-05-17	0	1.260	1.220	1.280	1.220	1.310	2,993,000	3,724,730	1.2445	20.51	19.86	20.84	19.86	21.32	183,873	20.257	-4.55%
2010-05-14	0	1.320	1.310	1.320	1.310	1.380	1,688,000	2,259,290	1.3384	21.49	21.32	21.49	21.32	22.46	103,701	21.787	-4.35%
2010-05-13	0	1.380	1.370	1.380	1.360	1.440	8,495,000	11,830,160	1.3926	22.46	22.30	22.46	22.14	23.44	521,884	22.668	-2.13%
2010-05-12	0	1.410	1.400	1.410	1.280	1.410	11,670,000	15,770,790	1.3514	22.95	22.79	22.95	20.84	22.95	716,938	21.997	1.44%
2010-05-11	0	1.390	1.380	1.400	1.390	1.470	6,726,000	9,486,280	1.4104	22.63	22.46	22.79	22.63	23.93	413,207	22.958	-3.47%
2010-05-10	0	1.440	1.440	1.450	1.400	1.450	4,116,000	5,861,090	1.4240	23.44	23.44	23.60	22.79	23.60	252,864	23.179	4.35%
2010-05-07	0	1.380	1.390	1.400	1.350	1.420	9,758,000	13,395,870	1.3728	22.46	22.63	22.79	21.97	23.11	599,476	22.346	-4.17%
2010-05-06	0	1.440	1.430	1.440	1.410	1.480	4,564,000	6,562,160	1.4378	23.44	23.28	23.44	22.95	24.09	280,386	23.404	-1.37%
2010-05-05	0	1.460	1.460	1.470	1.380	1.490	9,801,000	14,033,860	1.4319	23.77	23.77	23.93	22.46	24.25	602,118	23.308	2.10%
2010-05-04	0	1.430	1.430	1.440	1.420	1.540	8,911,000	12,980,230	1.4567	23.28	23.28	23.44	23.11	25.07	547,441	23.711	-4.03%
2010-05-03	0	1.490	1.480	1.490	1.450	1.590	10,986,000	16,344,740	1.4878	24.25	24.09	24.25	23.60	25.88	674,917	24.217	0.68%
2010-04-30	0	1.480	1.440	1.490	1.440	1.620	9,479,000	14,451,190	1.5245	24.09	23.44	24.25	23.44	26.37	582,336	24.816	-2.63%
2010-04-29	0	1.520	1.510	1.520	1.520	1.830	19,749,820	32,613,714	1.6513	24.74	24.58	24.74	24.74	29.79	1,213,316	26.880	-11.11%
2010-04-28	0	1.710	1.700	1.720	1.420	1.720	17,822,000	28,222,660	1.5836	27.83	27.67	28.00	23.11	28.00	1,094,882	25.777	16.33%
2010-04-27	0	1.470	1.490	1.500	1.390	1.520	8,525,000	12,178,040	1.4285	23.93	24.25	24.42	22.63	24.74	523,727	23.253	-2.65%
2010-04-26	0	1.510	1.500	1.520	1.470	1.630	8,351,000	12,754,900	1.5274	24.58	24.42	24.74	23.93	26.53	513,038	24.862	-7.36%
2010-04-23	0	1.630	1.630	1.640	1.560	1.690	9,455,000	15,228,820	1.6107	26.53	26.53	26.70	25.39	27.51	580,861	26.218	-3.55%
2010-04-22	0	1.690	1.660	1.690	1.650	1.700	4,422,000	7,424,530	1.6790	27.51	27.02	27.51	26.86	27.67	271,662	27.330	-0.59%
2010-04-21	0	1.700	1.680	1.700	1.660	1.840	19,596,600	33,921,372	1.7310	27.67	27.35	27.67	27.02	29.95	1,203,903	28.176	0.00%
2010-04-20	1	-	-	-	-	-	0	0	-	27.67	-	-	-	-	0	-	0.00%
2010-04-19	1	-	-	-	-	-	0	0	-	27.67	-	-	-	-	0	-	0.00%
2010-04-16	1	-	-	-	-	-	0	0	-	27.67	-	-	-	-	0	-	0.00%
2010-04-15	0	1.700	1.700	1.710	1.620	1.710	7,920,400	13,181,268	1.6642	27.67	27.67	27.83	26.37	27.83	486,584	27.089	1.80%
2010-04-14	0	1.670	1.660	1.670	1.620	1.700	3,447,051	5,698,722	1.6532	27.18	27.02	27.18	26.37	27.67	211,767	26.910	-1.18%
2010-04-13	0	1.690	1.680	1.700	1.670	1.700	1,741,600	2,929,210	1.6819	27.51	27.35	27.67	27.18	27.67	106,994	27.377	-0.59%
2010-04-12	0	1.700	1.680	1.700	1.680	1.750	1,354,000	2,319,110	1.7128	27.67	27.35	27.67	27.35	28.49	83,182	27.880	0.59%
2010-04-09	0	1.690	1.670	1.690	1.660	1.700	2,908,000	4,864,370	1.6728	27.51	27.18	27.51	27.02	27.67	178,651	27.228	-0.59%
2010-04-08	0	1.700	1.690	1.700	1.690	1.720	1,411,000	2,412,220	1.7096	27.67	27.51	27.67	27.51	28.00	86,684	27.828	-1.16%
2010-04-07	0	1.720	1.720	1.730	1.720	1.760	1,327,000	2,298,600	1.7322	28.00	28.00	28.16	28.00	28.65	81,523	28.196	-0.58%
2010-04-01	0	1.730	1.730	1.740	1.710	1.760	2,860,200	4,963,130	1.7352	28.16	28.16	28.32	27.83	28.65	175,714	28.245	0.00%
2010-03-31	0	1.730	1.730	1.740	1.710	1.750	3,737,320	6,431,304	1.7208	28.16	28.16	28.32	27.83	28.49	229,600	28.011	-1.14%
2010-03-30	0	1.750	1.750	1.770	1.730	1.800	3,920,000	6,887,460	1.7570	28.49	28.49	28.81	28.16	29.30	240,822	28.600	0.57%
2010-03-29	0	1.740	1.740	1.750	1.730	1.830	5,089,000	9,037,320	1.7759	28.32	28.32	28.49	28.16	29.79	312,639	28.907	-4.40%
2010-03-26	0	1.820	1.810	1.820	1.800	1.850	4,453,003	8,062,115	1.8105	29.63	29.46	29.63	29.30	30.11	273,567	29.470	-0.55%
2010-03-25	0	1.830	1.830	1.840	1.780	1.850	7,520,603	13,671,021	1.8178	29.79	29.79	29.95	28.97	30.11	462,023	29.589	1.67%
2010-03-24	0	1.800	1.790	1.800	1.770	1.880	6,400,000	11,629,740	1.8171	29.30	29.14	29.30	28.81	30.60	393,179	29.579	-2.70%
2010-03-23	0	1.850	1.840	1.860	1.790	1.890	15,448,600	28,558,372	1.8486	30.11	29.95	30.28	29.14	30.76	949,074	30.091	3.93%
2010-03-22	0	1.780	1.770	1.780	1.730	1.790	5,567,000	9,824,520	1.7648	28.97	28.81	28.97	28.16	29.14	342,005	28.726	2.89%
2010-03-19	0	1.730	1.720	1.730	1.660	1.780	10,939,600	18,968,420	1.7339	28.16	28.00	28.16	27.02	28.97	672,067	28.224	2.98%
2010-03-18	0	1.680	1.670	1.680	1.610	1.680	3,225,000	5,281,840	1.6378	27.35	27.18	27.35	26.21	27.35	198,126	26.659	1.82%
2010-03-17	0	1.650	1.640	1.650	1.640	1.680	3,424,000	5,661,880	1.6536	26.86	26.70	26.86	26.70	27.35	210,351	26.916	-1.20%
2010-03-16	0	1.670	1.660	1.670	1.650	1.690	1,490,400	2,484,556	1.6670	27.18	27.02	27.18	26.86	27.51	91,562	27.135	0.00%
2010-03-15	0	1.670	1.660	1.670	1.660	1.690	1,117,120	1,869,336	1.6734	27.18	27.02	27.18	27.02	27.51	68,629	27.238	-0.60%
2010-03-12	0	1.680	1.670	1.680	1.660	1.700	1,186,000	1,989,300	1.6773	27.35	27.18	27.35	27.02	27.67	72,861	27.303	-1.18%
2010-03-11	0	1.700	1.690	1.700	1.640	1.730	2,491,000	4,206,800	1.6888	27.67	27.51	27.67	26.70	28.16	153,033	27.490	1.80%
2010-03-10	0	1.670	1.660	1.680	1.640	1.680	1,104,800	1,840,034	1.6655	27.18	27.02	27.35	26.70	27.35	67,873	27.110	0.00%
2010-03-09	0	1.670	1.640	1.670	1.600	1.690	2,853,000	4,689,260	1.6436	27.18	26.70	27.18	26.04	27.51	175,272	26.754	-0.60%
2010-03-08	0	1.680	1.680	1.690	1.680	1.760	2,236,400	3,815,290	1.7060	27.35	27.35	27.51	27.35	28.65	137,392	27.769	-0.59%
2010-03-05	0	1.690	1.690	1.700	1.680	1.720	1,641,088	2,775,590	1.6913	27.51	27.51	27.67	27.35	28.00	100,819	27.530	-0.59%
2010-03-04	0	1.700	1.670	1.710	1.650	1.720	2,208,000	3,731,210	1.6899	27.67	27.18	27.83	26.86	28.00	135,647	27.507	-2.30%
2010-03-03	0	1.740	1.730	1.740	1.720	1.770	2,712,000	4,701,500	1.7336	28.32	28.16	28.32	28.00	28.81	166,610	28.219	-1.69%
2010-03-02	0	1.770	1.770	1.780	1.730	1.780	1,754,000	3,073,100	1.7521	28.81	28.81	28.97	28.16	28.97	107,756	28.519	0.00%
2010-03-01	0	1.770	1.760	1.780	1.760	1.800	1,942,000	3,465,310	1.7844	28.81	28.65	28.97	28.65	29.30	119,305	29.046	-1.67%
2010-02-26	0	1.800	1.790	1.800	1.750	1.800	1,863,000	3,295,610	1.7690	29.30	29.14	29.30	28.49	29.30	114,452	28.795	2.27%
2010-02-25	0	1.760	1.760	1.780	1.740	1.800	2,687,800	4,738,040	1.7628	28.65	28.65	28.97	28.32	29.30	165,123	28.694	-2.76%
2010-02-24	0	1.810	1.800	1.820	1.750	1.820	2,966,000	5,310,630	1.7905	29.46	29.30	29.63	28.49	29.63	182,214	29.145	-0.55%
2010-02-23	0	1.820	1.820	1.830	1.750	1.850	8,185,200	14,883,550	1.8183	29.63	29.63	29.79	28.49	30.11	502,852	29.598	2.25%
2010-02-22	0	1.780	1.780	1.790	1.740	1.790	1,916,000	3,377,780	1.7629	28.97	28.97	29.14	28.32	29.14	117,708	28.696	1.14%
2010-02-19	0	1.760	1.760	1.770	1.700	1.780	1,055,000	1,828,860	1.7335	28.65	28.65	28.81	27.67	28.97	64,813	28.217	0.57%
2010-02-18	0	1.750	1.740	1.750	1.710	1.760	1,077,000	1,873,060	1.7391	28.49	28.32	28.49	27.83	28.65	66,165	28.309	-0.57%
2010-02-17	0	1.760	1.760	1.770	1.720	1.800	1,718,000	3,007,760	1.7507	28.65	28.65	28.81	28.00	29.30	105,544	28.498	-1.12%
2010-02-12	0	1.780	1.770	1.780	1.680	1.800	4,321,000	7,532,190	1.7432	28.97	28.81	28.97	27.35	29.30	265,458	28.374	-1.66%
2010-02-11	0	1.810	1.810	1.820	1.790	1.840	6,607,000	12,015,960	1.8187	29.46	29.46	29.63	29.14	29.95	405,896	29.604	1.12%
2010-02-10	0	1.790	1.770	1.780	1.640	1.800	9,052,200	15,764,294	1.7415	29.14	28.81	28.97	26.70	29.30	556,116	28.347	9.82%
2010-02-09	0	1.630	1.640	1.650	1.520	1.640	6,237,000	9,882,690	1.5845	26.53	26.70	26.86	24.74	26.70	383,166	25.792	7.24%
2010-02-08	0	1.520	1.530	1.540	1.420	1.530	7,062,000	10,417,700	1.4752	24.74	24.90	25.07	23.11	24.90	433,849	24.012	0.66%
2010-02-05	0	1.510	1.510	1.520	1.500	1.640	5,554,091	8,574,137	1.5438	24.58	24.58	24.74	24.42	26.70	341,212	25.128	-7.93%
2010-02-04	0	1.640	1.640	1.650	1.620	1.690	1,539,000	2,542,960	1.6523	26.70	26.70	26.86	26.37	27.51	94,547	26.896	-2.38%
2010-02-03	0	1.680	1.670	1.680	1.650	1.700	2,683,000	4,513,780	1.6824	27.35	27.18	27.35	26.86	27.67	164,828	27.385	-0.59%
2010-02-02	0	1.690	1.690	1.700	1.650	1.740	3,625,080	6,102,302	1.6834	27.51	27.51	27.67	26.86	28.32	222,704	27.401	0.60%
2010-02-01	0	1.680	1.680	1.690	1.580	1.700	9,860,000	16,228,690	1.6459	27.35	27.35	27.51	25.72	27.67	605,742	26.791	3.70%
2010-01-29	0	1.620	1.620	1.630	1.620	1.770	7,730,000	12,961,410	1.6768	26.37	26.37	26.53	26.37	28.81	474,887	27.294	-8.99%
2010-01-28	0	1.780	1.770	1.780	1.670	1.870	11,157,000	19,915,170	1.7850	28.97	28.81	28.97	27.18	30.44	685,422	29.055	-0.56%
2010-01-27	0	1.790	1.790	1.800	1.750	1.920	22,300,000	40,014,860	1.7944	29.14	29.14	29.30	28.49	31.25	1,369,985	29.208	2.87%
2010-01-26	0	1.740	1.750	1.760	1.540	1.890	54,676,400	94,532,433	1.7289	28.32	28.49	28.65	25.07	30.76	3,359,006	28.143	-12.12%
2010-01-25	1	-	-	-	-	-	0	0	-	32.23	-	-	-	-	0	-	0.00%
2010-01-22	1	-	-	-	-	-	0	0	-	32.23	-	-	-	-	0	-	0.00%
2010-01-21	1	-	-	-	-	-	0	0	-	32.23	-	-	-	-	0	-	0.00%
2010-01-20	1	-	-	-	-	-	0	0	-	32.23	-	-	-	-	0	-	0.00%
2010-01-19	1	-	-	-	-	-	0	0	-	32.23	-	-	-	-	0	-	0.00%
2010-01-18	1	-	-	-	-	-	0	0	-	32.23	-	-	-	-	0	-	0.00%
2010-01-15	1	-	-	-	-	-	0	0	-	32.23	-	-	-	-	0	-	0.00%
2010-01-14	1	-	-	-	-	-	0	0	-	32.23	-	-	-	-	0	-	0.00%
2010-01-13	1	-	-	-	-	-	0	0	-	32.23	-	-	-	-	0	-	0.00%
2010-01-12	1	-	-	-	-	-	0	0	-	32.23	-	-	-	-	0	-	0.00%
2010-01-11	1	-	-	-	-	-	0	0	-	32.23	-	-	-	-	0	-	0.00%
2010-01-08	0	1.980	1.980	1.990	1.880	2.050	35,120,010	69,865,192	1.9893	32.23	32.23	32.39	30.60	33.37	2,157,573	32.381	5.88%
2010-01-07	0	1.870	1.910	1.920	1.640	1.950	46,476,000	84,410,750	1.8162	30.44	31.09	31.25	26.70	31.74	2,855,220	29.564	16.15%
2010-01-06	0	1.610	1.600	1.610	1.540	1.640	22,805,806	36,333,569	1.5932	26.21	26.04	26.21	25.07	26.70	1,401,059	25.933	5.92%
2010-01-05	0	1.520	1.510	1.520	1.450	1.550	21,130,000	31,731,200	1.5017	24.74	24.58	24.74	23.60	25.23	1,298,107	24.444	7.04%
2010-01-04	0	1.420	1.420	1.430	1.230	1.420	21,924,000	29,312,760	1.3370	23.11	23.11	23.28	20.02	23.11	1,346,885	21.763	15.45%
2009-12-31	0	1.230	1.210	1.240	1.180	1.280	6,166,200	7,613,806	1.2348	20.02	19.70	20.18	19.21	20.84	378,816	20.099	4.24%
2009-12-30	0	1.180	1.170	1.180	1.150	1.180	2,617,000	3,073,560	1.1745	19.21	19.04	19.21	18.72	19.21	160,774	19.117	0.85%
2009-12-29	0	1.170	1.170	1.180	1.150	1.190	1,632,000	1,902,670	1.1659	19.04	19.04	19.21	18.72	19.37	100,261	18.977	0.86%
2009-12-28	0	1.160	1.150	1.160	1.160	1.220	4,506,200	5,340,180	1.1851	18.88	18.72	18.88	18.88	19.86	276,835	19.290	-1.69%
2009-12-24	0	1.180	1.170	1.180	1.160	1.200	4,136,000	4,853,490	1.1735	19.21	19.04	19.21	18.88	19.53	254,092	19.101	0.85%
2009-12-23	0	1.170	1.150	1.170	1.100	1.190	4,622,000	5,285,380	1.1435	19.04	18.72	19.04	17.91	19.37	283,949	18.614	1.74%
2009-12-22	0	1.150	1.130	1.150	1.110	1.200	6,834,000	7,953,730	1.1638	18.72	18.39	18.72	18.07	19.53	419,842	18.945	-1.71%
2009-12-21	0	1.170	1.150	1.170	1.140	1.230	9,175,600	10,830,102	1.1803	19.04	18.72	19.04	18.56	20.02	563,697	19.213	2.63%
2009-12-18	0	1.140	1.140	1.150	1.070	1.200	8,068,000	9,077,340	1.1251	18.56	18.56	18.72	17.42	19.53	495,652	18.314	-5.79%
2009-12-17	0	1.210	1.200	1.210	1.150	1.350	21,390,200	26,477,290	1.2378	19.70	19.53	19.70	18.72	21.97	1,314,092	20.149	-4.72%
2009-12-16	0	1.270	1.270	1.280	1.200	1.380	55,558,680	71,613,257	1.2890	20.67	20.67	20.84	19.53	22.46	3,413,208	20.981	10.43%
2009-12-15	0	1.150	1.140	1.150	0.970	1.170	66,113,000	68,644,760	1.0383	18.72	18.56	18.72	15.79	19.04	4,061,606	16.901	8.49%
2009-12-14	0	1.060	1.060	1.080	1.040	1.470	169,598,160	179,780,391	1.0600	17.25	17.25	17.58	16.93	23.93	10,419,143	17.255	-16.54%
2009-12-11	1	-	-	-	-	-	0	0	-	20.67	-	-	-	-	0	-	0.00%
2009-12-10	1	-	-	-	-	-	0	0	-	20.67	-	-	-	-	0	-	0.00%
2009-12-09	1	-	-	-	-	-	0	0	-	20.67	-	-	-	-	0	-	0.00%
2009-12-08	0	1.270	1.260	1.270	1.200	1.530	15,836,600	20,618,666	1.3020	20.67	20.51	20.67	19.53	24.90	972,910	21.193	-11.19%
2009-12-07	0	1.430	1.430	1.440	0.990	1.440	32,257,360	39,733,410	1.2318	23.28	23.28	23.44	16.11	23.44	1,981,708	20.050	50.53%
2009-12-04	0	0.950	0.940	0.950	0.800	1.000	17,648,400	16,167,948	0.9161	15.46	15.30	15.46	13.02	16.28	1,084,217	14.912	14.46%
2009-12-03	0	0.830	0.800	0.830	0.630	0.850	17,761,000	13,720,056	0.7725	13.51	13.02	13.51	10.25	13.84	1,091,135	12.574	31.75%
2009-12-02	0	0.630	0.630	0.640	0.620	0.640	646,000	407,780	0.6312	10.25	10.25	10.42	10.09	10.42	39,687	10.275	0.00%
2009-12-01	0	0.630	0.620	0.630	0.610	0.650	1,938,000	1,223,880	0.6315	10.25	10.09	10.25	9.929	10.58	119,060	10.280	1.61%
2009-11-30	0	0.620	0.610	0.620	0.600	0.660	2,023,000	1,251,420	0.6186	10.09	9.929	10.09	9.767	10.74	124,282	10.069	6.90%
2009-11-27	0	0.580	0.570	0.590	0.560	0.600	374,000	220,550	0.5897	9.441	9.278	9.604	9.115	9.767	22,976	9.5990	1.75%
2009-11-26	0	0.570	0.560	0.570	0.570	0.600	452,000	268,020	0.5930	9.278	9.115	9.278	9.278	9.767	27,768	9.6520	0.00%
2009-11-25	0	0.570	0.570	0.580	0.570	0.580	110,000	63,320	0.5756	9.278	9.278	9.441	9.278	9.441	6,758	9.3700	-3.39%
2009-11-24	0	0.590	0.570	0.590	0.570	0.590	290,000	167,350	0.5771	9.604	9.278	9.604	9.278	9.604	17,816	9.3933	1.72%
2009-11-23	0	0.580	0.580	0.590	0.570	0.580	70,000	40,400	0.5771	9.441	9.441	9.604	9.278	9.441	4,300	9.3945	0.00%
2009-11-20	0	0.580	0.570	0.580	0.570	0.580	30,000	17,200	0.5733	9.441	9.278	9.441	9.278	9.441	1,843	9.3325	3.57%
2009-11-19	0	0.560	0.560	0.570	0.560	0.570	210,000	119,200	0.5676	9.115	9.115	9.278	9.115	9.278	12,901	9.2394	-1.75%
2009-11-18	0	0.570	0.560	0.580	0.570	0.580	241,000	137,570	0.5708	9.278	9.115	9.441	9.278	9.441	14,806	9.2917	0.00%
2009-11-17	0	0.570	0.560	0.570	0.560	0.570	85,000	47,950	0.5641	9.278	9.115	9.278	9.115	9.278	5,222	9.1825	0.00%
2009-11-16	0	0.570	0.570	0.580	0.570	0.570	40,000	22,800	0.5700	9.278	9.278	9.441	9.278	9.278	2,457	9.2782	-1.72%
2009-11-13	0	0.580	0.560	0.590	0.570	0.590	332,000	192,930	0.5811	9.441	9.115	9.604	9.278	9.604	20,396	9.4591	-1.69%
2009-11-12	0	0.590	0.580	0.600	0.560	0.590	780,000	444,100	0.5694	9.604	9.441	9.767	9.115	9.604	47,919	9.2678	1.72%
2009-11-11	0	0.580	0.580	0.590	0.540	0.580	223,000	128,410	0.5758	9.441	9.441	9.604	8.790	9.441	13,700	9.3731	1.75%
2009-11-10	0	0.570	0.560	0.570	0.540	0.570	677,400	369,374	0.5453	9.278	9.115	9.278	8.790	9.278	41,616	8.8759	1.79%
2009-11-09	0	0.560	0.560	0.580	0.560	0.600	1,320,600	746,680	0.5654	9.115	9.115	9.441	9.115	9.767	81,130	9.2035	-6.67%
2009-11-06	0	0.600	0.590	0.600	0.590	0.600	195,000	116,350	0.5967	9.767	9.604	9.767	9.604	9.767	11,980	9.7123	3.45%
2009-11-05	0	0.580	0.580	0.600	0.580	0.600	344,000	202,180	0.5877	9.441	9.441	9.767	9.441	9.767	21,133	9.5668	-1.69%
2009-11-04	0	0.590	0.580	0.600	0.580	0.590	162,000	94,160	0.5812	9.604	9.441	9.767	9.441	9.604	9,952	9.4611	0.00%
2009-11-03	0	0.590	0.570	0.590	0.570	0.590	424,000	244,810	0.5774	9.604	9.278	9.604	9.278	9.604	26,048	9.3984	0.00%
2009-11-02	0	0.590	0.590	0.600	0.570	0.570	73,000	41,610	0.5700	9.604	9.604	9.767	9.278	9.278	4,485	9.2782	1.72%
2009-10-30	0	0.580	0.580	0.600	0.580	0.620	872,000	518,880	0.5950	9.441	9.441	9.767	9.441	10.09	53,571	9.6859	-1.69%
2009-10-29	0	0.590	0.580	0.590	0.580	0.590	623,000	364,440	0.5850	9.604	9.441	9.604	9.441	9.604	38,274	9.5220	-1.67%
2009-10-28	0	0.600	0.590	0.600	0.560	0.630	1,698,000	1,000,760	0.5894	9.767	9.604	9.767	9.115	10.25	104,315	9.5936	7.14%
2009-10-27	1	-	-	-	-	-	0	0	-	9.115	-	-	-	-	0	-	0.00%
2009-10-23	0	0.560	0.560	0.580	0.560	0.560	241,000	134,960	0.5600	9.115	9.115	9.441	9.115	9.115	14,806	9.1154	1.82%
2009-10-22	0	0.550	0.550	0.590	0.550	0.550	183,000	100,650	0.5500	8.953	8.953	9.604	8.953	8.953	11,242	8.9527	-3.51%
2009-10-21	0	0.570	0.550	0.570	0.540	0.570	230,000	126,660	0.5507	9.278	8.953	9.278	8.790	9.278	14,130	8.9640	5.56%
2009-10-20	0	0.540	0.540	0.560	0.540	0.570	1,177,000	658,900	0.5598	8.790	8.790	9.115	8.790	9.278	72,308	9.1124	-6.90%
2009-10-19	0	0.580	0.570	0.580	0.560	0.590	1,394,000	808,090	0.5797	9.441	9.278	9.441	9.115	9.604	85,639	9.4360	3.57%
2009-10-16	0	0.560	0.560	0.580	0.560	0.560	179,000	100,240	0.5600	9.115	9.115	9.441	9.115	9.115	10,997	9.1154	0.00%
2009-10-15	0	0.560	0.560	0.580	0.560	0.590	538,032	308,227	0.5729	9.115	9.115	9.441	9.115	9.604	33,054	9.3251	0.00%
2009-10-14	0	0.560	0.560	0.580	0.560	0.600	718,600	413,708	0.5757	9.115	9.115	9.441	9.115	9.767	44,147	9.3712	1.82%
2009-10-13	0	0.550	0.550	0.600	0.550	0.580	971,410	550,433	0.5666	8.953	8.953	9.767	8.953	9.441	59,678	9.2234	-1.79%
2009-10-12	0	0.560	0.550	0.560	0.550	0.560	171,700	95,107	0.5539	9.115	8.953	9.115	8.953	9.115	10,548	9.0164	-1.75%
2009-10-09	0	0.570	0.560	0.580	0.550	0.570	48,000	26,830	0.5590	9.278	9.115	9.441	8.953	9.278	2,949	9.0985	7.55%
2009-10-08	0	0.530	0.530	0.550	0.530	0.530	162,000	85,860	0.5300	8.627	8.627	8.953	8.627	8.627	9,952	8.6271	-1.85%
2009-10-07	0	0.540	0.540	0.550	0.540	0.540	15,000	8,100	0.5400	8.790	8.790	8.953	8.790	8.790	922	8.7899	0.00%
2009-10-06	0	0.540	0.540	0.560	0.540	0.540	8,000	4,320	0.5400	8.790	8.790	9.115	8.790	8.790	491	8.7899	0.00%
2009-10-05	0	0.540	0.540	0.560	0.540	0.550	390,000	213,500	0.5474	8.790	8.790	9.115	8.790	8.953	23,959	8.9109	-3.57%
2009-10-02	0	0.560	0.520	0.560	0.540	0.560	29,000	15,860	0.5469	9.115	8.464	9.115	8.790	9.115	1,782	8.9021	3.70%
2009-09-30	0	0.540	0.520	0.540	0.520	0.540	175,000	92,900	0.5309	8.790	8.464	8.790	8.464	8.790	10,751	8.6411	0.00%
2009-09-29	0	0.540	0.530	0.540	0.530	0.560	622,000	339,580	0.5459	8.790	8.627	8.790	8.627	9.115	38,212	8.8867	-6.90%
2009-09-28	0	0.580	0.580	0.600	0.560	0.570	145,000	81,700	0.5634	9.441	9.441	9.767	9.115	9.278	8,908	9.1716	1.75%
2009-09-25	0	0.570	0.570	0.580	0.560	0.620	2,137,000	1,229,280	0.5752	9.278	9.278	9.441	9.115	10.09	131,285	9.3634	-6.56%
2009-09-24	0	0.610	0.590	0.610	0.580	0.670	2,356,000	1,438,560	0.6106	9.929	9.604	9.929	9.441	10.91	144,739	9.9390	-4.69%
2009-09-23	0	0.640	0.620	0.640	0.580	0.680	4,771,000	3,074,290	0.6444	10.42	10.09	10.42	9.441	11.07	293,103	10.489	10.34%
2009-09-22	0	0.580	0.560	0.580	0.560	0.580	1,230,000	703,420	0.5719	9.441	9.115	9.441	9.115	9.441	75,564	9.3089	5.45%
2009-09-21	0	0.550	0.550	0.560	0.550	0.550	75,000	41,250	0.5500	8.953	8.953	9.115	8.953	8.953	4,608	8.9527	-1.79%
2009-09-18	0	0.560	0.560	0.580	0.540	0.550	200,000	109,300	0.5465	9.115	9.115	9.441	8.790	8.953	12,287	8.8957	1.82%
2009-09-17	0	0.550	0.540	0.550	0.550	0.550	110,000	60,500	0.5500	8.953	8.790	8.953	8.953	8.953	6,758	8.9527	0.00%
2009-09-16	0	0.550	0.550	0.560	0.550	0.560	199,000	110,600	0.5558	8.953	8.953	9.115	8.953	9.115	12,225	9.0467	-1.79%
2009-09-15	0	0.560	0.550	0.560	0.560	0.560	20,000	11,200	0.5600	9.115	8.953	9.115	9.115	9.115	1,229	9.1154	0.00%
2009-09-14	0	0.560	0.560	0.570	0.550	0.560	138,000	77,180	0.5593	9.115	9.115	9.278	8.953	9.115	8,478	9.1036	-1.75%
2009-09-11	0	0.570	0.570	0.580	0.560	0.590	174,000	100,260	0.5762	9.278	9.278	9.441	9.115	9.604	10,690	9.3792	0.00%
2009-09-10	0	0.570	0.570	0.590	0.570	0.580	66,000	37,820	0.5730	9.278	9.278	9.604	9.278	9.441	4,055	9.3275	0.00%
2009-09-09	0	0.570	0.570	0.580	0.570	0.600	170,000	98,370	0.5786	9.278	9.278	9.441	9.278	9.767	10,444	9.4190	-1.72%
2009-09-08	0	0.580	0.580	0.590	0.570	0.590	481,000	278,810	0.5796	9.441	9.441	9.604	9.278	9.604	29,550	9.4352	-1.69%
2009-09-07	0	0.590	0.590	0.600	0.560	0.600	532,000	308,730	0.5803	9.604	9.604	9.767	9.115	9.767	32,683	9.4462	1.72%
2009-09-04	0	0.580	0.570	0.580	0.550	0.580	167,000	94,250	0.5644	9.441	9.278	9.441	8.953	9.441	10,260	9.1866	0.00%
2009-09-03	0	0.580	0.560	0.570	0.550	0.580	81,000	45,280	0.5590	9.441	9.115	9.278	8.953	9.441	4,976	9.0994	7.41%
2009-09-02	0	0.540	0.520	0.540	0.520	0.540	165,000	87,970	0.5332	8.790	8.464	8.790	8.464	8.790	10,137	8.6784	0.00%
2009-09-01	0	0.540	0.530	0.540	0.520	0.550	1,604,000	838,520	0.5228	8.790	8.627	8.790	8.464	8.953	98,541	8.5094	0.00%
2009-08-31	0	0.540	0.530	0.540	0.530	0.540	228,000	121,940	0.5348	8.790	8.627	8.790	8.627	8.790	14,007	8.7056	-1.82%
2009-08-28	0	0.550	0.520	0.560	0.520	0.550	1,662,000	873,590	0.5256	8.953	8.464	9.115	8.464	8.953	102,104	8.5559	0.00%
2009-08-27	0	0.550	0.550	0.560	0.520	0.560	902,000	489,500	0.5427	8.953	8.953	9.115	8.464	9.115	55,414	8.8336	-5.17%
2009-08-26	0	0.580	0.560	0.580	0.550	0.580	531,000	298,160	0.5615	9.441	9.115	9.441	8.953	9.441	32,622	9.1400	0.00%
2009-08-25	0	0.580	0.560	0.580	0.560	0.590	525,000	300,260	0.5719	9.441	9.115	9.441	9.115	9.604	32,253	9.3095	1.75%
2009-08-24	0	0.570	0.580	0.590	0.540	0.620	4,554,000	2,647,510	0.5814	9.278	9.441	9.604	8.790	10.09	279,772	9.4631	5.56%
2009-08-21	0	0.540	0.530	0.540	0.530	0.540	1,109,000	594,770	0.5363	8.790	8.627	8.790	8.627	8.790	68,131	8.7298	1.89%
2009-08-20	0	0.530	0.530	0.540	0.530	0.530	1,115,000	590,950	0.5300	8.627	8.627	8.790	8.627	8.627	68,499	8.6271	1.92%
2009-08-19	0	0.520	0.500	0.520	0.500	0.520	970,000	494,600	0.5099	8.464	8.139	8.464	8.139	8.464	59,591	8.2999	1.96%
2009-08-18	0	0.510	0.500	0.510	0.500	0.520	1,074,000	547,800	0.5101	8.302	8.139	8.302	8.139	8.464	65,980	8.3025	-1.92%
2009-08-17	0	0.520	0.510	0.520	0.500	0.520	945,000	485,700	0.5140	8.464	8.302	8.464	8.139	8.464	58,055	8.3661	-1.89%
2009-08-14	0	0.530	0.520	0.530	0.520	0.540	1,687,000	884,840	0.5245	8.627	8.464	8.627	8.464	8.790	103,640	8.5377	-1.85%
2009-08-13	0	0.540	0.530	0.540	0.510	0.540	2,107,000	1,106,390	0.5251	8.790	8.627	8.790	8.302	8.790	129,442	8.5474	3.85%
2009-08-12	0	0.520	0.500	0.520	0.500	0.520	1,245,000	627,740	0.5042	8.464	8.139	8.464	8.139	8.464	76,486	8.2073	-1.89%
2009-08-11	0	0.530	0.510	0.530	0.500	0.530	2,179,000	1,118,730	0.5134	8.627	8.302	8.627	8.139	8.627	133,865	8.3571	0.00%
2009-08-10	0	0.530	0.510	0.530	0.510	0.530	1,650,000	855,700	0.5186	8.627	8.302	8.627	8.302	8.627	101,367	8.4416	1.92%
2009-08-07	0	0.520	0.510	0.520	0.500	0.540	2,619,000	1,377,250	0.5259	8.464	8.302	8.464	8.139	8.790	160,896	8.5599	-3.70%
2009-08-06	0	0.540	0.530	0.540	0.520	0.570	6,314,200	3,435,108	0.5440	8.790	8.627	8.790	8.464	9.278	387,908	8.8555	-3.57%
2009-08-05	0	0.560	0.550	0.560	0.540	0.670	22,754,000	13,321,100	0.5854	9.115	8.953	9.115	8.790	10.91	1,397,876	9.5295	16.67%
2009-08-04	1	-	-	-	-	-	0	0	-	7.813	-	-	-	-	0	-	0.00%
2009-08-03	1	-	-	-	-	-	0	0	-	7.813	-	-	-	-	0	-	0.00%
2009-07-31	1	-	-	-	-	-	0	0	-	7.813	-	-	-	-	0	-	0.00%
2009-07-30	0	0.480	0.480	0.490	0.450	0.500	336,000	156,260	0.4651	7.813	7.813	7.976	7.325	8.139	20,642	7.5700	0.00%
2009-07-29	0	0.480	0.465	0.480	0.460	0.510	788,560	378,806	0.4804	7.813	7.569	7.813	7.488	8.302	48,445	7.8194	-5.88%
2009-07-28	0	0.510	0.510	0.520	0.460	0.490	146,000	68,790	0.4712	8.302	8.302	8.464	7.488	7.976	8,969	7.6694	6.25%
2009-07-27	0	0.480	0.450	0.480	0.450	0.480	170,000	78,520	0.4619	7.813	7.325	7.813	7.325	7.813	10,444	7.5183	4.35%
2009-07-24	0	0.460	0.460	0.490	0.455	0.455	10,000	4,550	0.4550	7.488	7.488	7.976	7.406	7.406	614	7.4063	-6.12%
2009-07-23	0	0.490	0.465	0.490	0.465	0.500	31,000	14,450	0.4661	7.976	7.569	7.976	7.569	8.139	1,904	7.5874	2.08%
2009-07-22	0	0.480	0.455	0.480	0.480	0.480	50,200	24,082	0.4797	7.813	7.406	7.813	7.813	7.813	3,084	7.8087	1.05%
2009-07-21	0	0.475	0.460	0.475	0.480	0.480	20,000	9,600	0.4800	7.732	7.488	7.732	7.813	7.813	1,229	7.8132	0.00%
2009-07-20	0	0.475	0.470	0.475	0.450	0.480	442,000	204,270	0.4621	7.732	7.650	7.732	7.325	7.813	27,154	7.5227	1.06%
2009-07-17	0	0.470	0.470	0.490	0.470	0.490	49,000	23,290	0.4753	7.650	7.650	7.976	7.650	7.976	3,010	7.7368	-4.08%
2009-07-16	0	0.490	0.485	0.490	0.450	0.500	176,000	84,675	0.4811	7.976	7.895	7.976	7.325	8.139	10,812	7.8313	8.89%
2009-07-15	0	0.450	0.450	0.490	0.450	0.450	10,000	4,500	0.4500	7.325	7.325	7.976	7.325	7.325	614	7.3249	-2.17%
2009-07-14	0	0.460	0.460	0.490	0.445	0.455	19,200	8,551	0.4454	7.488	7.488	7.976	7.244	7.406	1,180	7.2494	4.55%
2009-07-13	0	0.440	0.440	0.480	0.440	0.470	127,000	57,090	0.4495	7.162	7.162	7.813	7.162	7.650	7,802	7.3172	-5.38%
2009-07-10	0	0.465	0.465	0.495	0.465	0.550	260,000	130,450	0.5017	7.569	7.569	8.057	7.569	8.953	15,973	8.1669	3.33%
2009-07-09	0	0.450	0.450	0.470	0.425	0.455	333,000	146,905	0.4412	7.325	7.325	7.650	6.918	7.406	20,458	7.1809	-6.25%
2009-07-08	0	0.480	0.480	0.550	0.470	0.480	212,000	101,740	0.4799	7.813	7.813	8.953	7.650	7.813	13,024	7.8117	5.49%
2009-07-07	0	0.455	0.455	0.480	0.450	0.455	89,000	40,450	0.4545	7.406	7.406	7.813	7.325	7.406	5,468	7.3981	-3.19%
2009-07-06	0	0.470	0.470	0.480	0.470	0.470	101,000	47,470	0.4700	7.650	7.650	7.813	7.650	7.650	6,205	7.6504	-6.00%
2009-07-03	0	0.500	0.470	0.500	0.430	0.500	291,000	133,530	0.4589	8.139	7.650	8.139	6.999	8.139	17,877	7.4692	3.09%
2009-07-02	0	0.485	0.410	0.485	0.485	0.495	182,000	89,340	0.4909	7.895	6.674	7.895	7.895	8.057	11,181	7.9903	-3.00%
2009-06-30	0	0.500	0.480	0.500	0.450	0.500	111,000	51,610	0.4650	8.139	7.813	8.139	7.325	8.139	6,819	7.5683	0.00%
2009-06-29	0	0.500	0.500	0.510	0.485	0.570	652,000	331,380	0.5083	8.139	8.139	8.302	7.895	9.278	40,055	8.2731	-3.85%
2009-06-26	0	0.520	0.475	0.520	0.520	0.520	95,000	44,900	0.4726	8.464	7.732	8.464	8.464	8.464	5,836	7.6933	0.00%
2009-06-25	0	0.520	0.495	0.520	0.495	0.520	224,000	111,635	0.4984	8.464	8.057	8.464	8.057	8.464	13,761	8.1123	5.05%
2009-06-24	0	0.495	0.495	0.520	0.485	0.520	412,000	208,435	0.5059	8.057	8.057	8.464	7.895	8.464	25,311	8.2350	1.02%
2009-06-23	0	0.490	0.490	0.550	0.480	0.550	370,977	191,439	0.5160	7.976	7.976	8.953	7.813	8.953	22,791	8.3999	-15.52%
2009-06-22	0	0.580	0.560	0.580	0.570	0.580	10,000	5,740	0.5740	9.441	9.115	9.441	9.278	9.441	614	9.3433	1.75%
2009-06-19	0	0.570	0.570	0.590	0.560	0.570	39,000	21,930	0.5623	9.278	9.278	9.604	9.115	9.278	2,396	9.1530	-5.00%
2009-06-18	0	0.600	0.600	0.620	0.600	0.630	910,000	563,140	0.6188	9.767	9.767	10.09	9.767	10.25	55,905	10.073	-3.23%
2009-06-17	0	0.620	0.600	0.620	0.550	0.620	853,000	499,670	0.5858	10.09	9.767	10.09	8.953	10.09	52,403	9.5351	12.73%
2009-06-16	0	0.550	0.550	0.580	0.550	0.610	649,000	384,740	0.5928	8.953	8.953	9.441	8.953	9.929	39,871	9.6497	-5.17%
2009-06-15	0	0.580	0.560	0.610	0.510	0.620	548,840	322,632	0.5878	9.441	9.115	9.929	8.302	10.09	33,718	9.5687	11.54%
2009-06-12	0	0.520	0.520	0.530	0.520	0.550	257,000	137,580	0.5353	8.464	8.464	8.627	8.464	8.953	15,789	8.7139	-7.14%
2009-06-11	0	0.560	0.560	0.580	0.560	0.620	1,139,000	670,840	0.5890	9.115	9.115	9.441	9.115	10.09	69,974	9.5870	1.82%
2009-06-10	0	0.550	0.550	0.570	0.500	0.580	508,000	276,780	0.5448	8.953	8.953	9.278	8.139	9.441	31,209	8.8687	-5.17%
2009-06-09	0	0.580	0.570	0.600	0.550	0.650	1,609,000	928,880	0.5773	9.441	9.278	9.767	8.953	10.58	98,848	9.3971	-6.45%
2009-06-08	0	0.620	0.600	0.650	0.600	0.720	4,939,000	3,244,710	0.6570	10.09	9.767	10.58	9.767	11.72	303,424	10.694	-7.46%
2009-06-05	0	0.670	0.650	0.670	0.600	0.750	8,285,000	5,500,090	0.6639	10.91	10.58	10.91	9.767	12.21	508,983	10.806	48.89%
2009-06-04	1	-	-	-	-	-	0	0	-	7.325	-	-	-	-	0	-	0.00%
2009-06-03	1	-	-	-	-	-	0	0	-	7.325	-	-	-	-	0	-	0.00%
2009-06-02	1	-	-	-	-	-	0	0	-	7.325	-	-	-	-	0	-	0.00%
2009-06-01	1	-	-	-	-	-	0	0	-	7.325	-	-	-	-	0	-	0.00%
2009-05-29	1	-	-	-	-	-	0	0	-	7.325	-	-	-	-	0	-	0.00%
2009-05-27	0	0.450	0.430	0.450	0.450	0.500	907,200	422,794	0.4660	7.325	6.999	7.325	7.325	8.139	55,733	7.5860	5.88%
2009-05-26	0	0.425	0.425	0.445	0.420	0.450	54,400	23,635	0.4345	6.918	6.918	7.244	6.837	7.325	3,342	7.0721	-6.59%
2009-05-25	0	0.455	0.430	0.455	0.420	0.475	139,200	60,079	0.4316	7.406	6.999	7.406	6.837	7.732	8,552	7.0254	8.33%
2009-05-22	0	0.420	0.420	0.470	0.420	0.470	141,000	64,220	0.4555	6.837	6.837	7.650	6.837	7.650	8,662	7.4138	-12.50%
2009-05-21	0	0.480	0.450	0.480	0.480	0.480	140,000	67,200	0.4800	7.813	7.325	7.813	7.813	7.813	8,601	7.8132	0.00%
2009-05-20	0	0.480	0.405	0.480	0.405	0.490	262,000	124,460	0.4750	7.813	6.592	7.813	6.592	7.976	16,096	7.7325	7.87%
2009-05-19	0	0.445	0.415	0.445	0.410	0.450	37,000	15,450	0.4176	7.244	6.755	7.244	6.674	7.325	2,273	6.7970	-2.20%
2009-05-18	0	0.455	0.455	0.460	0.430	0.460	50,000	22,400	0.4480	7.406	7.406	7.488	6.999	7.488	3,072	7.2923	-5.21%
2009-05-15	0	0.480	0.425	0.480	0.480	0.500	303,000	150,250	0.4959	7.813	6.918	7.813	7.813	8.139	18,615	8.0716	3.23%
2009-05-14	0	0.465	0.440	0.475	0.425	0.465	182,000	82,720	0.4545	7.569	7.162	7.732	6.918	7.569	11,181	7.3982	17.72%
2009-05-13	0	0.395	0.395	0.430	0.390	0.410	160,000	64,810	0.4051	6.430	6.430	6.999	6.348	6.674	9,829	6.5934	-8.14%
2009-05-12	0	0.430	0.430	0.440	0.430	0.460	112,800	51,456	0.4562	6.999	6.999	7.162	6.999	7.488	6,930	7.4253	-4.44%
2009-05-11	0	0.450	0.410	0.450	-	-	0	0	-	7.325	6.674	7.325	-	-	0	-	-3.23%
2009-05-08	0	0.465	0.400	0.465	0.465	0.465	1,000	465	0.4650	7.569	6.511	7.569	7.569	7.569	61	7.5691	10.71%
2009-05-07	0	0.420	0.420	0.440	0.420	0.465	86,000	36,445	0.4238	6.837	6.837	7.162	6.837	7.569	5,283	6.8981	0.00%
2009-05-06	0	0.420	0.420	0.450	0.415	0.460	516,000	233,095	0.4517	6.837	6.837	7.325	6.755	7.488	31,700	7.3531	-1.18%
2009-05-05	0	0.425	0.400	0.450	0.385	0.425	20,000	8,100	0.4050	6.918	6.511	7.325	6.267	6.918	1,229	6.5924	0.00%
2009-05-04	0	0.425	0.425	0.450	0.425	0.475	465,000	208,325	0.4480	6.918	6.918	7.325	6.918	7.732	28,567	7.2925	-5.56%
2009-04-30	0	0.450	0.425	0.450	0.420	0.495	1,135,000	510,140	0.4495	7.325	6.918	7.325	6.837	8.057	69,728	7.3162	-10.00%
2009-04-29	0	0.500	0.485	0.500	0.310	0.510	4,220,000	1,725,945	0.4090	8.139	7.895	8.139	5.046	8.302	259,253	6.6574	35.14%
2009-04-28	0	0.370	0.340	0.370	0.290	0.380	805,000	277,430	0.3446	6.023	5.534	6.023	4.720	6.185	49,455	5.6098	27.59%
2009-04-27	0	0.290	0.248	0.290	0.290	0.295	136,000	39,690	0.2918	4.720	4.037	4.720	4.720	4.802	8,355	4.7504	3.57%
2009-04-24	0	0.280	0.250	0.280	0.240	0.280	702,000	176,896	0.2520	4.558	4.069	4.558	3.907	4.558	43,127	4.1018	18.64%
2009-04-23	0	0.236	0.235	0.300	-	-	0	0	-	3.842	3.825	4.883	-	-	0	-	0.00%
2009-04-22	0	0.236	0.235	-	-	-	0	0	-	3.842	3.825	-	-	-	0	-	0.00%
2009-04-21	0	0.236	0.235	0.300	-	-	0	0	-	3.842	3.825	4.883	-	-	0	-	0.00%
2009-04-20	0	0.236	0.236	-	-	-	0	0	-	3.842	3.842	-	-	-	0	-	0.43%
2009-04-17	0	0.235	0.235	0.275	0.232	0.232	7,600	1,756	0.2311	3.825	3.825	4.476	3.776	3.776	467	3.7610	-6.00%
2009-04-16	0	0.250	0.250	0.265	0.250	0.250	171,000	42,750	0.2500	4.069	4.069	4.314	4.069	4.069	10,505	4.0694	0.00%
2009-04-15	0	0.250	0.235	0.250	0.250	0.250	5,000	1,250	0.2500	4.069	3.825	4.069	4.069	4.069	307	4.0694	5.04%
2009-04-14	0	0.238	0.238	-	0.238	0.238	29,000	6,902	0.2380	3.874	3.874	-	3.874	3.874	1,782	3.8741	0.00%
2009-04-09	0	0.238	0.235	-	-	-	600	138	0.2300	3.874	3.825	-	-	-	37	3.7438	0.00%
2009-04-08	0	0.238	0.231	0.240	0.231	0.231	1,400	319	0.2279	3.874	3.760	3.907	3.760	3.760	86	3.7090	-2.86%
2009-04-07	0	0.245	0.230	-	0.245	0.245	97,000	23,415	0.2414	3.988	3.744	-	3.988	3.988	5,959	3.9293	2.94%
2009-04-06	0	0.238	0.229	0.245	0.225	0.245	591,000	137,865	0.2333	3.874	3.728	3.988	3.662	3.988	36,308	3.7971	-0.83%
2009-04-03	0	0.240	0.228	-	0.240	0.240	200,000	48,000	0.2400	3.907	3.711	-	3.907	3.907	12,287	3.9066	2.13%
2009-04-02	0	0.235	0.228	0.235	0.235	0.235	206,000	48,410	0.2350	3.825	3.711	3.825	3.825	3.825	12,655	3.8252	1.29%
2009-04-01	0	0.232	0.230	0.236	0.231	0.232	400,000	92,600	0.2315	3.776	3.744	3.842	3.760	3.776	24,574	3.7683	0.87%
2009-03-31	0	0.230	0.225	0.230	-	-	0	0	-	3.744	3.662	3.744	-	-	0	-	0.00%
2009-03-30	0	0.230	0.225	0.235	-	-	0	0	-	3.744	3.662	3.825	-	-	0	-	0.00%
2009-03-27	0	0.230	0.226	0.240	0.230	0.240	250,000	58,000	0.2320	3.744	3.679	3.907	3.744	3.907	15,359	3.7764	-0.43%
2009-03-26	0	0.231	0.230	0.240	0.231	0.245	1,586,000	376,190	0.2372	3.760	3.744	3.907	3.760	3.988	97,435	3.8609	2.67%
2009-03-25	0	0.225	0.225	0.235	-	-	0	0	-	3.662	3.662	3.825	-	-	0	-	0.00%
2009-03-24	0	0.225	0.225	0.235	0.225	0.225	34,000	7,650	0.2250	3.662	3.662	3.825	3.662	3.662	2,089	3.6624	-4.26%
2009-03-23	0	0.235	0.225	0.240	0.230	0.235	400,000	93,990	0.2350	3.825	3.662	3.907	3.744	3.825	24,574	3.8248	0.00%
2009-03-20	0	0.235	0.225	0.235	0.235	0.235	26,000	6,110	0.2350	3.825	3.662	3.825	3.825	3.825	1,597	3.8252	2.17%
2009-03-19	0	0.230	0.228	0.250	0.230	0.230	200,000	46,000	0.2300	3.744	3.711	4.069	3.744	3.744	12,287	3.7438	0.00%
2009-03-18	0	0.230	0.230	0.247	0.230	0.249	313,800	76,256	0.2430	3.744	3.744	4.021	3.744	4.053	19,278	3.9556	-8.00%
2009-03-17	0	0.250	0.248	0.255	0.250	0.250	140,000	35,000	0.2500	4.069	4.037	4.151	4.069	4.069	8,601	4.0694	-1.96%
2009-03-16	0	0.255	0.248	0.255	0.250	0.255	21,000	5,255	0.2502	4.151	4.037	4.151	4.069	4.151	1,290	4.0733	0.00%
2009-03-13	0	0.255	0.250	0.255	0.255	0.255	40,000	10,200	0.2550	4.151	4.069	4.151	4.151	4.151	2,457	4.1508	0.00%
2009-03-12	0	0.255	0.246	0.255	0.255	0.255	100,000	25,500	0.2550	4.151	4.004	4.151	4.151	4.151	6,143	4.1508	0.00%
2009-03-11	0	0.255	0.248	0.255	0.250	0.255	120,000	30,500	0.2542	4.151	4.037	4.151	4.069	4.151	7,372	4.1372	0.00%
2009-03-10	0	0.255	0.245	0.255	-	-	0	0	-	4.151	3.988	4.151	-	-	0	-	0.00%
2009-03-09	0	0.255	0.245	0.255	0.250	0.255	31,000	7,755	0.2502	4.151	3.988	4.151	4.069	4.151	1,904	4.0720	0.00%
2009-03-06	0	0.255	0.248	0.260	0.250	0.255	81,000	20,405	0.2519	4.151	4.037	4.232	4.069	4.151	4,976	4.1005	-1.92%
2009-03-05	1	-	-	-	-	-	0	0	-	4.232	-	-	-	-	0	-	0.00%
2009-03-04	0	0.260	0.250	0.260	-	-	0	0	-	4.232	4.069	4.232	-	-	0	-	-1.89%
2009-03-03	0	0.265	0.250	0.265	-	-	0	0	-	4.314	4.069	4.314	-	-	0	-	0.00%
2009-03-02	0	0.265	0.250	0.265	-	-	212	51	0.2406	4.314	4.069	4.314	-	-	13	3.9158	0.00%
2009-02-27	0	0.265	0.250	0.265	-	-	0	0	-	4.314	4.069	4.314	-	-	0	-	-1.85%
2009-02-26	0	0.270	0.255	0.270	0.255	0.270	27,200	7,049	0.2592	4.395	4.151	4.395	4.151	4.395	1,671	4.2184	0.00%
2009-02-25	0	0.270	0.260	0.270	-	-	0	0	-	4.395	4.232	4.395	-	-	0	-	0.00%
2009-02-24	0	0.270	0.260	0.270	-	-	0	0	-	4.395	4.232	4.395	-	-	0	-	0.00%
2009-02-23	0	0.270	0.270	0.280	0.270	0.270	50,000	13,500	0.2700	4.395	4.395	4.558	4.395	4.395	3,072	4.3949	-3.57%
2009-02-20	0	0.280	0.275	0.280	0.280	0.280	40,000	11,200	0.2800	4.558	4.476	4.558	4.558	4.558	2,457	4.5577	0.00%
2009-02-19	0	0.280	0.275	0.280	0.280	0.280	20,000	5,600	0.2800	4.558	4.476	4.558	4.558	4.558	1,229	4.5577	-6.67%
2009-02-18	0	0.300	0.280	0.330	0.300	0.300	4,000	1,200	0.3000	4.883	4.558	5.372	4.883	4.883	246	4.8833	0.00%
2009-02-17	0	0.300	0.285	0.300	0.285	0.300	40,000	11,415	0.2854	4.883	4.639	4.883	4.639	4.883	2,457	4.6452	0.00%
2009-02-16	0	0.300	0.280	0.300	0.275	0.300	28,000	7,825	0.2795	4.883	4.558	4.883	4.476	4.883	1,720	4.5490	0.00%
2009-02-13	0	0.300	0.280	0.300	0.280	0.300	16,000	4,500	0.2813	4.883	4.558	4.883	4.558	4.883	983	4.5781	1.69%
2009-02-12	0	0.295	0.285	-	-	-	0	0	-	4.802	4.639	-	-	-	0	-	0.00%
2009-02-11	0	0.295	0.280	0.295	-	-	0	0	-	4.802	4.558	4.802	-	-	0	-	0.00%
2009-02-10	0	0.295	0.280	0.300	-	-	0	0	-	4.802	4.558	4.883	-	-	0	-	0.00%
2009-02-09	0	0.295	0.280	0.300	-	-	0	0	-	4.802	4.558	4.883	-	-	0	-	0.00%
2009-02-06	0	0.295	0.280	0.300	-	-	0	0	-	4.802	4.558	4.883	-	-	0	-	0.00%
2009-02-05	0	0.295	0.280	0.295	0.280	0.295	2,000	575	0.2875	4.802	4.558	4.802	4.558	4.802	123	4.6798	-1.67%
2009-02-04	0	0.300	0.280	0.300	-	-	0	0	-	4.883	4.558	4.883	-	-	0	-	0.00%
2009-02-03	0	0.300	0.280	0.300	0.300	0.300	40,000	12,000	0.3000	4.883	4.558	4.883	4.883	4.883	2,457	4.8833	0.00%
2009-02-02	0	0.300	0.285	0.300	-	-	0	0	-	4.883	4.639	4.883	-	-	0	-	0.00%
2009-01-30	0	0.300	0.280	0.300	0.300	0.300	13,000	3,900	0.3000	4.883	4.558	4.883	4.883	4.883	799	4.8833	0.00%
2009-01-29	0	0.300	0.280	0.300	0.300	0.300	20,000	6,000	0.3000	4.883	4.558	4.883	4.883	4.883	1,229	4.8833	5.26%
2009-01-23	1	-	-	-	-	-	0	0	-	4.639	-	-	-	-	0	-	0.00%
2009-01-22	0	0.285	0.285	0.300	-	-	0	0	-	4.639	4.639	4.883	-	-	0	-	0.00%
2009-01-21	0	0.285	0.285	0.300	0.285	0.285	1,600	444	0.2775	4.639	4.639	4.883	4.639	4.639	98	4.5170	-5.00%
2009-01-20	0	0.300	0.285	0.300	-	-	0	0	-	4.883	4.639	4.883	-	-	0	-	0.00%
2009-01-19	0	0.300	0.290	0.300	0.285	0.310	111,000	32,920	0.2966	4.883	4.720	4.883	4.639	5.046	6,819	4.8275	0.00%
2009-01-16	0	0.300	0.290	0.300	0.285	0.300	4,000	1,165	0.2913	4.883	4.720	4.883	4.639	4.883	246	4.7408	0.00%
2009-01-15	0	0.300	0.290	0.300	0.285	0.300	103,000	29,655	0.2879	4.883	4.720	4.883	4.639	4.883	6,328	4.6865	-4.76%
2009-01-14	0	0.315	0.290	0.315	0.290	0.315	22,000	6,430	0.2923	5.127	4.720	5.127	4.720	5.127	1,352	4.7575	0.00%
2009-01-13	0	0.315	0.290	0.315	0.290	0.315	55,000	16,025	0.2914	5.127	4.720	5.127	4.720	5.127	3,379	4.7427	1.61%
2009-01-12	0	0.310	0.290	0.330	-	-	0	0	-	5.046	4.720	5.372	-	-	0	-	0.00%
2009-01-09	0	0.310	0.305	0.310	0.300	0.310	270,000	82,625	0.3060	5.046	4.965	5.046	4.883	5.046	16,587	4.9812	-6.06%
2009-01-08	0	0.330	0.305	0.330	0.305	0.330	151,000	46,340	0.3069	5.372	4.965	5.372	4.965	5.372	9,277	4.9954	0.00%
2009-01-07	0	0.330	0.325	0.330	0.325	0.350	220,000	72,745	0.3307	5.372	5.290	5.372	5.290	5.697	13,516	5.3823	-8.33%
2009-01-06	0	0.360	0.315	0.360	0.320	0.360	121,000	38,760	0.3203	5.860	5.127	5.860	5.209	5.860	7,434	5.2142	-1.37%
2009-01-05	0	0.365	0.320	0.365	0.370	0.370	200,000	74,000	0.3700	5.941	5.209	5.941	6.023	6.023	12,287	6.0227	-1.35%
2009-01-02	0	0.370	0.335	0.370	0.335	0.385	251,000	91,120	0.3630	6.023	5.453	6.023	5.453	6.267	15,420	5.9092	-2.63%
2008-12-31	0	0.380	0.335	0.380	-	-	0	0	-	6.185	5.453	6.185	-	-	0	-	0.00%
2008-12-30	0	0.380	0.335	0.380	-	-	0	0	-	6.185	5.453	6.185	-	-	0	-	-2.56%
2008-12-29	0	0.390	0.305	0.410	0.305	0.305	3,000	1,000	0.3333	6.348	4.965	6.674	4.965	4.965	184	5.4259	8.33%
2008-12-24	0	0.360	0.300	0.370	-	-	0	0	-	5.860	4.883	6.023	-	-	0	-	0.00%
2008-12-23	0	0.360	0.300	0.400	0.350	0.360	102,000	36,590	0.3587	5.860	4.883	6.511	5.697	5.860	6,266	5.8392	0.00%
2008-12-22	0	0.360	0.315	0.360	-	-	0	0	-	5.860	5.127	5.860	-	-	0	-	-10.00%
2008-12-19	0	0.400	0.300	0.400	0.270	0.400	537,000	161,630	0.3010	6.511	4.883	6.511	4.395	6.511	32,990	4.8993	0.00%
2008-12-18	0	0.400	0.310	0.400	0.310	0.400	20,000	6,290	0.3145	6.511	5.046	6.511	5.046	6.511	1,229	5.1193	21.21%
2008-12-17	0	0.330	0.320	0.370	0.330	0.350	60,000	20,400	0.3400	5.372	5.209	6.023	5.372	5.697	3,686	5.5344	0.00%
2008-12-16	0	0.330	0.330	0.420	-	-	0	0	-	5.372	5.372	6.837	-	-	0	-	10.00%
2008-12-15	0	0.300	0.300	0.380	-	-	0	0	-	4.883	4.883	6.185	-	-	0	-	13.21%
2008-12-12	0	0.265	0.265	0.365	-	-	0	0	-	4.314	4.314	5.941	-	-	0	-	0.00%
2008-12-11	0	0.265	0.265	-	0.265	0.265	85,000	22,525	0.2650	4.314	4.314	-	4.314	4.314	5,222	4.3136	0.00%
2008-12-10	0	0.265	0.265	-	0.245	0.265	17,000	4,425	0.2603	4.314	4.314	-	3.988	4.314	1,044	4.2370	10.42%
2008-12-09	0	0.240	0.240	-	-	-	0	0	-	3.907	3.907	-	-	-	0	-	0.84%
2008-12-08	0	0.238	0.218	0.238	0.238	0.238	2,400	560	0.2333	3.874	3.549	3.874	3.874	3.874	147	3.7981	8.18%
2008-12-05	0	0.220	0.202	-	0.202	0.220	5,400	1,105	0.2046	3.581	3.288	-	3.288	3.581	332	3.3309	4.76%
2008-12-04	0	0.210	0.200	-	0.210	0.210	20,000	4,200	0.2100	3.418	3.256	-	3.418	3.418	1,229	3.4183	6.06%
2008-12-03	0	0.198	0.198	-	-	-	0	0	-	3.223	3.223	-	-	-	0	-	0.00%
2008-12-02	0	0.198	0.198	-	-	-	0	0	-	3.223	3.223	-	-	-	0	-	1.02%
2008-12-01	0	0.196	0.196	0.198	0.196	0.204	1,096,000	220,071	0.2008	3.190	3.190	3.223	3.190	3.321	67,332	3.2684	-2.00%
2008-11-28	1	-	-	-	-	-	0	0	-	3.256	-	-	-	-	0	-	0.00%
2008-11-27	1	-	-	-	-	-	0	0	-	3.256	-	-	-	-	0	-	0.00%
2008-11-26	1	-	-	-	-	-	0	0	-	3.256	-	-	-	-	0	-	0.00%
2008-11-25	1	-	-	-	-	-	0	0	-	3.256	-	-	-	-	0	-	0.00%
2008-11-24	1	-	-	-	-	-	0	0	-	3.256	-	-	-	-	0	-	0.00%
2008-11-21	1	-	-	-	-	-	0	0	-	3.256	-	-	-	-	0	-	0.00%
2008-11-20	1	-	-	-	-	-	0	0	-	3.256	-	-	-	-	0	-	0.00%
2008-11-19	1	-	-	-	-	-	0	0	-	3.256	-	-	-	-	0	-	0.00%
2008-11-18	1	-	-	-	-	-	0	0	-	3.256	-	-	-	-	0	-	0.00%
2008-11-17	1	-	-	-	-	-	0	0	-	3.256	-	-	-	-	0	-	0.00%
2008-11-14	1	-	-	-	-	-	0	0	-	3.256	-	-	-	-	0	-	0.00%
2008-11-13	1	-	-	-	-	-	0	0	-	3.256	-	-	-	-	0	-	0.00%
2008-11-12	0	0.200	0.200	-	-	-	0	0	-	3.256	3.256	-	-	-	0	-	0.00%
2008-11-11	0	0.200	0.200	-	-	-	0	0	-	3.256	3.256	-	-	-	0	-	0.00%
2008-11-10	0	0.200	0.200	-	0.200	0.210	29,000	5,900	0.2034	3.256	3.256	-	3.256	3.418	1,782	3.3116	0.00%
2008-11-07	0	0.200	0.195	0.200	0.200	0.202	13,000	2,606	0.2005	3.256	3.174	3.256	3.256	3.288	799	3.2630	-0.99%
2008-11-06	0	0.202	0.202	-	0.200	0.202	189,000	38,152	0.2019	3.288	3.288	-	3.256	3.288	11,611	3.2858	2.02%
2008-11-05	0	0.198	0.198	-	0.198	0.220	145,000	29,888	0.2061	3.223	3.223	-	3.223	3.581	8,908	3.3552	4.21%
2008-11-04	0	0.190	0.190	-	0.186	0.191	125,000	23,712	0.1897	3.093	3.093	-	3.028	3.109	7,679	3.0878	0.00%
2008-11-03	0	0.190	0.190	-	0.190	0.191	72,000	13,750	0.1910	3.093	3.093	-	3.093	3.109	4,423	3.1086	-5.00%
2008-10-31	0	0.200	0.186	0.200	0.190	0.212	268,000	53,080	0.1981	3.256	3.028	3.256	3.093	3.451	16,464	3.2239	-6.98%
2008-10-30	0	0.215	0.175	0.215	0.178	0.235	964,200	195,330	0.2026	3.500	2.849	3.500	2.897	3.825	59,235	3.2975	-8.90%
2008-10-29	0	0.236	0.236	0.240	0.236	0.244	196,000	46,976	0.2397	3.842	3.842	3.907	3.842	3.972	12,041	3.9013	-3.67%
2008-10-28	0	0.245	0.244	0.245	0.243	0.250	138,000	33,802	0.2449	3.988	3.972	3.988	3.955	4.069	8,478	3.9871	0.00%
2008-10-27	0	0.245	0.245	-	0.243	0.245	41,000	10,025	0.2445	3.988	3.988	-	3.955	3.988	2,519	3.9801	0.00%
2008-10-24	0	0.245	0.245	0.255	0.245	0.260	246,000	62,120	0.2525	3.988	3.988	4.151	3.988	4.232	15,113	4.1104	-5.77%
2008-10-23	0	0.260	0.255	0.265	0.255	0.260	185,000	47,805	0.2584	4.232	4.151	4.314	4.151	4.232	11,365	4.2062	-1.89%
2008-10-22	0	0.265	0.260	0.290	0.265	0.265	65,000	17,225	0.2650	4.314	4.232	4.720	4.314	4.314	3,993	4.3136	0.00%
2008-10-21	0	0.265	0.265	0.300	0.260	0.295	165,000	45,775	0.2774	4.314	4.314	4.883	4.232	4.802	10,137	4.5158	1.92%
2008-10-20	0	0.260	0.265	0.275	0.255	0.265	217,000	56,805	0.2618	4.232	4.314	4.476	4.151	4.314	13,331	4.2610	-1.89%
2008-10-17	0	0.265	0.265	0.280	0.255	0.270	197,000	51,910	0.2635	4.314	4.314	4.558	4.151	4.395	12,103	4.2892	-5.36%
2008-10-16	0	0.280	0.260	0.280	0.255	0.260	671,000	174,280	0.2597	4.558	4.232	4.558	4.151	4.232	41,222	4.2278	-5.08%
2008-10-15	0	0.295	0.255	0.295	0.255	0.295	249,000	64,685	0.2598	4.802	4.151	4.802	4.151	4.802	15,297	4.2286	9.26%
2008-10-14	0	0.270	0.270	0.305	0.265	0.270	144,560	38,700	0.2677	4.395	4.395	4.965	4.314	4.395	8,881	4.3576	0.00%
2008-10-13	0	0.270	0.265	0.295	0.265	0.270	63,000	16,845	0.2674	4.395	4.314	4.802	4.314	4.395	3,870	4.3523	1.89%
2008-10-10	0	0.265	0.265	0.270	0.255	0.270	218,000	56,640	0.2598	4.314	4.314	4.395	4.151	4.395	13,393	4.2292	-5.36%
2008-10-09	0	0.280	0.270	0.280	0.280	0.295	440,000	125,900	0.2861	4.558	4.395	4.558	4.558	4.802	27,031	4.6576	-6.67%
2008-10-08	0	0.300	0.295	0.300	0.295	0.300	532,600	159,760	0.3000	4.883	4.802	4.883	4.802	4.883	32,720	4.8827	-9.09%
2008-10-06	0	0.330	0.300	0.340	-	-	0	0	-	5.372	4.883	5.534	-	-	0	-	0.00%
2008-10-03	0	0.330	0.295	0.330	0.295	0.330	53,000	15,820	0.2985	5.372	4.802	5.372	4.802	5.372	3,256	4.8587	0.00%
2008-10-02	0	0.330	0.305	0.330	-	-	0	0	-	5.372	4.965	5.372	-	-	0	-	-1.49%
2008-09-30	0	0.335	0.295	0.335	0.295	0.340	59,000	17,600	0.2983	5.453	4.802	5.453	4.802	5.534	3,625	4.8557	8.06%
2008-09-29	0	0.310	0.310	0.340	0.310	0.400	46,000	14,700	0.3196	5.046	5.046	5.534	5.046	6.511	2,826	5.2017	-3.12%
2008-09-26	0	0.320	0.320	0.325	0.320	0.335	30,000	9,790	0.3263	5.209	5.209	5.290	5.209	5.453	1,843	5.3119	3.23%
2008-09-25	0	0.310	0.305	0.330	0.310	0.310	50,000	15,500	0.3100	5.046	4.965	5.372	5.046	5.046	3,072	5.0460	0.00%
2008-09-24	0	0.310	0.310	0.330	-	-	0	0	-	5.046	5.046	5.372	-	-	0	-	3.33%
2008-09-23	0	0.300	0.300	0.330	0.300	0.300	20,000	6,000	0.3000	4.883	4.883	5.372	4.883	4.883	1,229	4.8833	-3.23%
2008-09-22	0	0.310	0.300	0.315	0.300	0.315	112,000	34,850	0.3112	5.046	4.883	5.127	4.883	5.127	6,881	5.0649	3.33%
2008-09-19	0	0.300	0.300	0.320	0.300	0.325	125,000	38,550	0.3084	4.883	4.883	5.209	4.883	5.290	7,679	5.0200	3.45%
2008-09-18	0	0.290	0.260	0.290	0.255	0.315	464,000	132,515	0.2856	4.720	4.232	4.720	4.151	5.127	28,506	4.6487	-9.38%
2008-09-17	0	0.320	0.315	0.340	0.320	0.325	181,000	58,240	0.3218	5.209	5.127	5.534	5.209	5.290	11,120	5.2376	-5.88%
2008-09-16	0	0.340	0.315	0.340	0.315	0.355	40,000	12,815	0.3204	5.534	5.127	5.534	5.127	5.779	2,457	5.2149	-2.86%
2008-09-12	0	0.350	0.330	0.350	0.330	0.350	139,000	45,890	0.3301	5.697	5.372	5.697	5.372	5.697	8,539	5.3739	4.48%
2008-09-11	0	0.335	0.330	0.335	0.335	0.335	60,000	20,100	0.3350	5.453	5.372	5.453	5.453	5.453	3,686	5.4530	-4.29%
2008-09-10	0	0.350	0.325	0.355	0.350	0.360	83,000	29,440	0.3547	5.697	5.290	5.779	5.697	5.860	5,099	5.7736	6.06%
2008-09-09	0	0.330	0.330	0.340	0.330	0.330	345,000	113,850	0.3300	5.372	5.372	5.534	5.372	5.372	21,195	5.3716	-2.94%
2008-09-08	0	0.340	0.340	0.345	0.335	0.340	240,000	81,200	0.3383	5.534	5.534	5.616	5.453	5.534	14,744	5.5072	1.49%
2008-09-05	0	0.335	0.325	0.335	-	-	0	0	-	5.453	5.290	5.453	-	-	0	-	-2.90%
2008-09-04	0	0.345	0.330	0.345	0.330	0.345	127,000	42,620	0.3356	5.616	5.372	5.616	5.372	5.616	7,802	5.4626	6.15%
2008-09-03	0	0.325	0.325	0.335	0.325	0.335	21,000	6,835	0.3255	5.290	5.290	5.453	5.290	5.453	1,290	5.2980	-4.41%
2008-09-02	0	0.340	0.330	0.340	0.330	0.355	333,000	112,145	0.3368	5.534	5.372	5.534	5.372	5.779	20,458	5.4818	1.49%
2008-09-01	0	0.335	0.335	0.340	0.320	0.335	335,000	109,100	0.3257	5.453	5.453	5.534	5.209	5.453	20,580	5.3011	0.00%
2008-08-29	0	0.335	0.320	0.335	0.320	0.340	1,220,000	396,580	0.3251	5.453	5.209	5.453	5.209	5.534	74,950	5.2913	4.69%
2008-08-28	0	0.320	0.315	0.320	0.320	0.400	2,274,000	752,340	0.3308	5.209	5.127	5.209	5.209	6.511	139,702	5.3853	-3.03%
2008-08-27	0	0.330	0.320	0.330	0.320	0.330	165,000	54,050	0.3276	5.372	5.209	5.372	5.209	5.372	10,137	5.3321	-2.94%
2008-08-26	0	0.340	0.320	0.340	0.325	0.340	620,000	206,700	0.3334	5.534	5.209	5.534	5.290	5.534	38,089	5.4267	3.03%
2008-08-25	0	0.330	0.325	0.330	0.325	0.340	885,000	293,415	0.3315	5.372	5.290	5.372	5.290	5.534	54,369	5.3967	1.54%
2008-08-21	0	0.325	0.320	0.325	0.295	0.340	2,165,000	700,350	0.3235	5.290	5.209	5.290	4.802	5.534	133,005	5.2656	8.33%
2008-08-20	0	0.300	0.295	0.300	0.300	0.380	6,251,000	1,986,840	0.3178	4.883	4.802	4.883	4.883	6.185	384,026	5.1737	-16.67%
2008-08-19	0	0.360	0.330	0.360	0.330	0.400	2,812,000	1,019,965	0.3627	5.860	5.372	5.860	5.372	6.511	172,753	5.9042	-10.00%
2008-08-18	0	0.400	0.395	0.400	0.400	0.500	2,151,000	946,395	0.4400	6.511	6.430	6.511	6.511	8.139	132,145	7.1618	-21.57%
2008-08-15	0	0.510	0.500	0.520	0.490	0.830	3,289,000	1,950,210	0.5929	8.302	8.139	8.464	7.976	13.51	202,057	9.6518	-33.77%
2008-08-14	0	0.770	0.740	0.780	0.770	0.900	339,000	284,750	0.8400	12.53	12.05	12.70	12.53	14.65	20,826	13.673	-15.38%
2008-08-13	0	0.910	0.910	0.970	0.910	1.000	283,000	270,910	0.9573	14.81	14.81	15.79	14.81	16.28	17,386	15.582	-14.95%
2008-08-12	1	-	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.00%
2008-08-11	1	-	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.00%
2008-08-08	1	-	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.00%
2008-08-07	1	1.070	-	-	0.970	1.070	75,000	75,750	1.0100	17.42	-	-	15.79	17.42	4,608	16.440	0.94%
2008-08-05	0	1.060	0.950	1.080	1.060	1.060	1,000	1,060	1.0600	17.25	15.46	17.58	17.25	17.25	61	17.254	7.07%
2008-08-04	0	0.990	0.960	1.080	-	-	0	0	-	16.11	15.63	17.58	-	-	0	-	0.00%
2008-08-01	0	0.990	0.980	1.020	0.990	0.990	20,000	19,800	0.9900	16.11	15.95	16.60	16.11	16.11	1,229	16.115	0.00%
2008-07-31	0	0.990	0.970	0.990	0.940	1.020	142,000	139,190	0.9802	16.11	15.79	16.11	15.30	16.60	8,724	15.955	-1.00%
2008-07-30	0	1.000	0.990	1.020	1.000	1.020	36,000	36,320	1.0089	16.28	16.11	16.60	16.28	16.60	2,212	16.422	1.01%
2008-07-29	0	0.990	0.990	1.030	0.990	1.080	167,000	168,750	1.0105	16.11	16.11	16.77	16.11	17.58	10,260	16.448	-7.48%
2008-07-28	0	1.070	1.010	1.070	1.000	1.100	297,200	305,008	1.0263	17.42	16.44	17.42	16.28	17.91	18,258	16.705	1.90%
2008-07-25	0	1.050	1.030	1.050	1.030	1.050	121,600	125,902	1.0354	17.09	16.77	17.09	16.77	17.09	7,470	16.853	-5.41%
2008-07-24	0	1.110	1.050	1.110	1.050	1.140	26,000	27,450	1.0558	18.07	17.09	18.07	17.09	18.56	1,597	17.185	-2.63%
2008-07-23	0	1.140	1.050	1.140	1.140	1.140	200,000	228,000	1.1400	18.56	17.09	18.56	18.56	18.56	12,287	18.556	0.88%
2008-07-22	0	1.130	1.020	1.130	1.130	1.260	25,000	28,380	1.1352	18.39	16.60	18.39	18.39	20.51	1,536	18.478	-0.88%
2008-07-21	0	1.140	1.010	1.140	1.000	1.150	15,000	16,060	1.0707	18.56	16.44	18.56	16.28	18.72	922	17.428	1.79%
2008-07-18	0	1.120	1.020	1.120	1.020	1.120	2,800	2,940	1.0500	18.23	16.60	18.23	16.60	18.23	172	17.091	6.67%
2008-07-17	0	1.050	1.020	1.090	1.050	1.100	45,640	47,978	1.0512	17.09	16.60	17.74	17.09	17.91	2,804	17.111	-2.78%
2008-07-16	0	1.080	1.050	1.100	1.010	1.180	2,624,000	2,703,120	1.0302	17.58	17.09	17.91	16.44	19.21	161,204	16.768	5.88%
2008-07-15	0	1.020	1.040	1.050	1.020	1.050	22,000	22,650	1.0295	16.60	16.93	17.09	16.60	17.09	1,352	16.758	-0.97%
2008-07-14	0	1.030	1.030	1.060	1.030	1.030	122,000	125,660	1.0300	16.77	16.77	17.25	16.77	16.77	7,495	16.766	0.00%
2008-07-11	0	1.030	1.030	1.050	1.030	1.050	30,000	31,400	1.0467	16.77	16.77	17.09	16.77	17.09	1,843	17.037	0.00%
2008-07-10	0	1.030	1.030	1.050	1.010	1.050	342,600	353,700	1.0324	16.77	16.77	17.09	16.44	17.09	21,047	16.805	0.98%
2008-07-09	0	1.020	1.040	1.050	1.020	1.020	10,000	10,200	1.0200	16.60	16.93	17.09	16.60	16.60	614	16.603	-2.86%
2008-07-08	0	1.050	1.010	1.050	1.000	1.190	631,000	644,810	1.0219	17.09	16.44	17.09	16.28	19.37	38,765	16.634	3.96%
2008-07-07	0	1.010	1.010	1.040	1.010	1.010	20,000	20,200	1.0100	16.44	16.44	16.93	16.44	16.44	1,229	16.440	0.00%
2008-07-04	0	1.010	1.010	1.040	1.010	1.010	11,000	11,110	1.0100	16.44	16.44	16.93	16.44	16.44	676	16.440	-1.94%
2008-07-03	0	1.030	1.030	1.050	0.990	1.050	909,000	930,690	1.0239	16.77	16.77	17.09	16.11	17.09	55,844	16.666	-1.90%
2008-07-02	0	1.050	1.010	1.050	1.050	1.050	60,000	63,000	1.0500	17.09	16.44	17.09	17.09	17.09	3,686	17.091	0.00%
2008-06-30	0	1.050	1.010	1.080	1.050	1.050	60,000	63,000	1.0500	17.09	16.44	17.58	17.09	17.09	3,686	17.091	1.94%
2008-06-27	0	1.030	1.030	1.080	1.000	1.030	137,000	141,020	1.0293	16.77	16.77	17.58	16.28	16.77	8,416	16.755	0.00%
2008-06-26	0	1.030	1.020	1.100	-	-	0	0	-	16.77	16.60	17.91	-	-	0	-	0.00%
2008-06-25	0	1.030	1.030	1.040	1.020	1.030	291,000	299,230	1.0283	16.77	16.77	16.93	16.60	16.77	17,877	16.738	-0.96%
2008-06-24	0	1.040	1.000	1.040	-	-	0	0	-	16.93	16.28	16.93	-	-	0	-	0.00%
2008-06-23	0	1.040	1.010	1.040	-	-	0	0	-	16.93	16.44	16.93	-	-	0	-	0.00%
2008-06-20	0	1.040	1.020	1.120	1.010	1.040	33,800	35,058	1.0372	16.93	16.60	18.23	16.44	16.93	2,076	16.883	1.96%
2008-06-19	0	1.020	1.010	1.090	-	-	0	0	-	16.60	16.44	17.74	-	-	0	-	0.00%
2008-06-18	0	1.020	1.020	1.060	1.020	1.040	30,000	30,920	1.0307	16.60	16.60	17.25	16.60	16.93	1,843	16.777	-1.92%
2008-06-17	0	1.040	1.020	1.080	1.040	1.040	2,000	2,080	1.0400	16.93	16.60	17.58	16.93	16.93	123	16.929	0.00%
2008-06-16	0	1.040	1.020	1.080	1.010	1.080	170,000	175,390	1.0317	16.93	16.60	17.58	16.44	17.58	10,444	16.794	0.97%
2008-06-13	0	1.030	1.030	1.060	1.010	1.030	190,000	194,110	1.0216	16.77	16.77	17.25	16.44	16.77	11,673	16.630	0.00%
2008-06-12	0	1.030	1.030	1.060	1.020	1.030	273,000	280,790	1.0285	16.77	16.77	17.25	16.60	16.77	16,772	16.742	0.98%
2008-06-11	0	1.020	1.010	1.070	1.020	1.020	20,000	20,400	1.0200	16.60	16.44	17.42	16.60	16.60	1,229	16.603	-2.86%
2008-06-10	0	1.050	1.040	1.070	1.020	1.050	192,800	199,024	1.0323	17.09	16.93	17.42	16.60	17.09	11,845	16.803	1.94%
2008-06-06	0	1.030	1.030	1.090	1.030	1.030	20,000	20,600	1.0300	16.77	16.77	17.74	16.77	16.77	1,229	16.766	-3.74%
2008-06-05	0	1.070	1.030	1.090	1.070	1.070	30,000	32,100	1.0700	17.42	16.77	17.74	17.42	17.42	1,843	17.417	0.94%
2008-06-04	0	1.060	1.060	1.110	1.050	1.060	30,000	31,700	1.0567	17.25	17.25	18.07	17.09	17.25	1,843	17.200	-5.36%
2008-06-03	0	1.120	1.090	1.120	1.050	1.120	39,000	42,710	1.0951	18.23	17.74	18.23	17.09	18.23	2,396	17.826	0.90%
2008-06-02	0	1.110	1.070	1.110	1.130	1.140	45,000	50,900	1.1311	18.07	17.42	18.07	18.39	18.56	2,765	18.412	2.78%
2008-05-30	0	1.080	1.080	1.170	1.060	1.080	161,400	172,960	1.0716	17.58	17.58	19.04	17.25	17.58	9,915	17.443	4.85%
2008-05-29	0	1.030	1.030	1.060	1.030	1.060	40,000	41,620	1.0405	16.77	16.77	17.25	16.77	17.25	2,457	16.937	-2.83%
2008-05-28	0	1.060	1.030	1.060	-	-	0	0	-	17.25	16.77	17.25	-	-	0	-	0.00%
2008-05-27	0	1.060	1.030	1.060	1.030	1.060	68,000	71,520	1.0518	17.25	16.77	17.25	16.77	17.25	4,178	17.120	1.92%
2008-05-26	0	1.040	1.030	1.040	1.000	1.090	2,572,000	2,598,810	1.0104	16.93	16.77	16.93	16.28	17.74	158,009	16.447	-5.45%
2008-05-23	0	1.100	1.100	1.140	1.100	1.100	107,000	117,700	1.1000	17.91	17.91	18.56	17.91	17.91	6,573	17.905	-2.65%
2008-05-22	0	1.130	1.090	1.140	1.100	1.130	73,000	81,890	1.1218	18.39	17.74	18.56	17.91	18.39	4,485	18.260	2.73%
2008-05-21	0	1.100	1.100	1.230	1.100	1.100	12,000	13,200	1.1000	17.91	17.91	20.02	17.91	17.91	737	17.905	0.00%
2008-05-20	0	1.100	1.060	1.200	1.100	1.100	18,000	19,800	1.1000	17.91	17.25	19.53	17.91	17.91	1,106	17.905	0.00%
2008-05-19	0	1.100	1.170	1.180	1.050	1.100	129,000	139,620	1.0823	17.91	19.04	19.21	17.09	17.91	7,925	17.618	-3.51%
2008-05-16	0	1.140	1.080	1.140	1.050	1.150	157,000	167,880	1.0693	18.56	17.58	18.56	17.09	18.72	9,645	17.406	5.56%
2008-05-15	0	1.080	1.080	1.120	1.040	1.220	607,000	685,000	1.1285	17.58	17.58	18.23	16.93	19.86	37,291	18.369	-12.90%
2008-05-14	0	1.240	1.230	1.240	1.230	1.330	1,161,600	1,480,860	1.2748	20.18	20.02	20.18	20.02	21.65	71,362	20.751	-2.36%
2008-05-13	0	1.270	1.260	1.320	1.000	1.310	3,322,000	4,155,650	1.2509	20.67	20.51	21.49	16.28	21.32	204,085	20.362	25.74%
2008-05-09	0	1.010	1.010	1.050	1.000	1.020	74,000	74,960	1.0130	16.44	16.44	17.09	16.28	16.60	4,546	16.489	-1.94%
2008-05-08	0	1.030	1.030	1.050	1.010	1.010	342,000	342,420	1.0012	16.77	16.77	17.09	16.44	16.44	21,011	16.298	3.00%
2008-05-07	0	1.000	1.000	1.040	0.990	1.040	167,200	167,110	0.9995	16.28	16.28	16.93	16.11	16.93	10,272	16.269	-0.99%
2008-05-06	0	1.010	1.010	1.030	0.920	1.010	356,000	340,290	0.9559	16.44	16.44	16.77	14.98	16.44	21,871	15.559	9.78%
2008-05-05	0	0.920	0.920	0.960	0.910	0.920	113,000	103,260	0.9138	14.98	14.98	15.63	14.81	14.98	6,942	14.875	-1.08%
2008-05-02	0	0.930	0.910	0.960	-	-	0	0	-	15.14	14.81	15.63	-	-	0	-	0.00%
2008-04-30	0	0.930	0.930	0.970	0.880	0.880	2,000	1,760	0.8800	15.14	15.14	15.79	14.32	14.32	123	14.324	1.09%
2008-04-29	0	0.920	0.910	0.950	0.920	0.920	65,000	59,550	0.9162	14.98	14.81	15.46	14.98	14.98	3,993	14.913	-4.17%
2008-04-28	0	0.960	0.950	0.960	0.950	0.960	77,000	73,650	0.9565	15.63	15.46	15.63	15.46	15.63	4,730	15.569	6.67%
2008-04-25	0	0.900	0.900	0.930	0.900	0.950	167,000	152,930	0.9157	14.65	14.65	15.14	14.65	15.46	10,260	14.906	-5.26%
2008-04-24	0	0.950	0.900	0.950	0.940	0.950	70,000	66,400	0.9486	15.46	14.65	15.46	15.30	15.46	4,300	15.440	2.15%
2008-04-23	0	0.930	0.910	0.930	-	-	0	0	-	15.14	14.81	15.14	-	-	0	-	0.00%
2008-04-22	0	0.930	0.910	0.930	0.930	0.930	35,000	32,350	0.9243	15.14	14.81	15.14	15.14	15.14	2,150	15.045	0.00%
2008-04-21	0	0.930	0.910	0.930	0.930	0.930	60,000	55,800	0.9300	15.14	14.81	15.14	15.14	15.14	3,686	15.138	3.33%
2008-04-18	0	0.900	0.900	0.950	0.900	0.900	2,000	1,800	0.9000	14.65	14.65	15.46	14.65	14.65	123	14.650	-1.10%
2008-04-17	0	0.910	0.900	0.980	0.890	0.910	9,000	8,070	0.8967	14.81	14.65	15.95	14.49	14.81	553	14.596	-2.15%
2008-04-16	0	0.930	0.900	0.980	-	-	2,000	1,840	0.9200	15.14	14.65	15.95	-	-	123	14.975	0.00%
2008-04-15	0	0.930	0.920	0.980	-	-	0	0	-	15.14	14.98	15.95	-	-	0	-	0.00%
2008-04-14	0	0.930	0.920	0.950	0.930	0.930	89,000	82,770	0.9300	15.14	14.98	15.46	15.14	15.14	5,468	15.138	1.09%
2008-04-11	0	0.920	0.920	0.940	0.920	0.930	208,000	192,980	0.9278	14.98	14.98	15.30	14.98	15.14	12,778	15.102	3.37%
2008-04-10	0	0.890	0.890	0.940	-	-	0	0	-	14.49	14.49	15.30	-	-	0	-	0.00%
2008-04-09	0	0.890	0.880	0.900	-	-	0	0	-	14.49	14.32	14.65	-	-	0	-	0.00%
2008-04-08	0	0.890	0.890	0.910	0.890	0.920	124,000	112,190	0.9048	14.49	14.49	14.81	14.49	14.98	7,618	14.727	-3.26%
2008-04-07	0	0.920	0.900	0.920	0.900	0.930	204,000	185,120	0.9075	14.98	14.65	14.98	14.65	15.14	12,533	14.771	2.22%
2008-04-03	0	0.900	0.890	0.950	0.900	0.900	15,000	13,500	0.9000	14.65	14.49	15.46	14.65	14.65	922	14.650	1.12%
2008-04-02	0	0.890	0.890	0.980	0.890	0.890	37,000	32,930	0.8900	14.49	14.49	15.95	14.49	14.49	2,273	14.487	0.00%
2008-04-01	0	0.890	0.890	0.980	-	-	0	0	-	14.49	14.49	15.95	-	-	0	-	1.14%
2008-03-31	0	0.880	0.870	0.940	-	-	0	0	-	14.32	14.16	15.30	-	-	0	-	0.00%
2008-03-28	0	0.880	0.870	0.910	-	-	0	0	-	14.32	14.16	14.81	-	-	0	-	0.00%
2008-03-27	0	0.880	0.860	0.950	0.880	0.880	40,000	35,200	0.8800	14.32	14.00	15.46	14.32	14.32	2,457	14.324	0.00%
2008-03-26	0	0.880	0.880	0.890	0.880	0.890	50,000	44,250	0.8850	14.32	14.32	14.49	14.32	14.49	3,072	14.406	-1.12%
2008-03-25	0	0.890	0.890	0.900	0.880	0.890	74,000	65,760	0.8886	14.49	14.49	14.65	14.32	14.49	4,546	14.465	3.49%
2008-03-20	0	0.860	0.850	0.880	0.860	0.880	200,000	174,100	0.8705	14.00	13.84	14.32	14.00	14.32	12,287	14.170	-5.49%
2008-03-19	0	0.910	0.900	0.910	0.880	0.910	90,000	80,400	0.8933	14.81	14.65	14.81	14.32	14.81	5,529	14.541	2.25%
2008-03-18	0	0.890	0.870	0.890	0.880	0.920	272,000	244,180	0.8977	14.49	14.16	14.49	14.32	14.98	16,710	14.613	-4.30%
2008-03-17	0	0.930	0.920	0.940	0.930	0.960	166,000	156,240	0.9412	15.14	14.98	15.30	15.14	15.63	10,198	15.321	-3.12%
2008-03-14	0	0.960	0.960	0.970	0.940	0.970	147,000	140,630	0.9567	15.63	15.63	15.79	15.30	15.79	9,031	15.572	-1.03%
2008-03-13	0	0.970	0.950	1.000	-	-	0	0	-	15.79	15.46	16.28	-	-	0	-	0.00%
2008-03-12	0	0.970	0.960	0.970	0.970	0.970	55,000	53,350	0.9700	15.79	15.63	15.79	15.79	15.79	3,379	15.789	1.04%
2008-03-11	0	0.960	0.950	1.000	0.960	1.000	57,600	55,660	0.9663	15.63	15.46	16.28	15.63	16.28	3,539	15.729	-1.03%
2008-03-10	0	0.970	0.970	1.000	0.950	0.950	328,000	311,600	0.9500	15.79	15.79	16.28	15.46	15.46	20,150	15.464	2.11%
2008-03-07	0	0.950	0.950	0.970	0.950	0.950	9,000	8,550	0.9500	15.46	15.46	15.79	15.46	15.46	553	15.464	-2.06%
2008-03-06	0	0.970	0.960	0.970	0.950	0.970	153,000	147,570	0.9645	15.79	15.63	15.79	15.46	15.79	9,399	15.700	0.00%
2008-03-05	0	0.970	0.970	0.990	0.960	0.970	96,000	92,360	0.9621	15.79	15.79	16.11	15.63	15.79	5,898	15.660	-1.02%
2008-03-04	0	0.980	0.950	0.990	0.950	0.990	255,000	244,450	0.9586	15.95	15.46	16.11	15.46	16.11	15,666	15.604	-1.01%
2008-03-03	0	0.990	0.960	0.990	0.990	0.990	30,000	29,700	0.9900	16.11	15.63	16.11	16.11	16.11	1,843	16.115	-1.00%
2008-02-29	0	1.000	0.980	1.010	0.960	1.000	143,000	139,240	0.9737	16.28	15.95	16.44	15.63	16.28	8,785	15.850	0.00%
2008-02-28	0	1.000	0.980	1.000	0.990	1.010	53,000	52,750	0.9953	16.28	15.95	16.28	16.11	16.44	3,256	16.201	0.00%
2008-02-27	0	1.000	0.970	1.000	0.960	1.020	1,190,108	1,181,649	0.9929	16.28	15.79	16.28	15.63	16.60	73,113	16.162	-2.91%
2008-02-26	0	1.030	1.000	1.030	1.000	1.030	66,800	68,524	1.0258	16.77	16.28	16.77	16.28	16.77	4,104	16.698	-0.96%
2008-02-25	0	1.040	1.040	1.060	1.040	1.050	22,000	23,060	1.0482	16.93	16.93	17.25	16.93	17.09	1,352	17.062	0.00%
2008-02-22	0	1.040	1.040	1.060	0.990	1.010	80,000	79,950	0.9994	16.93	16.93	17.25	16.11	16.44	4,915	16.267	-0.95%
2008-02-21	0	1.050	1.010	1.050	1.050	1.050	4,000	4,160	1.0400	17.09	16.44	17.09	17.09	17.09	246	16.929	0.96%
2008-02-20	0	1.040	1.040	1.060	1.040	1.080	85,000	89,680	1.0551	16.93	16.93	17.25	16.93	17.58	5,222	17.174	-0.95%
2008-02-19	0	1.050	1.040	1.070	0.970	1.070	203,000	210,360	1.0363	17.09	16.93	17.42	15.79	17.42	12,471	16.868	0.00%
2008-02-18	0	1.050	1.050	1.100	1.030	1.030	55,000	56,650	1.0300	17.09	17.09	17.91	16.77	16.77	3,379	16.766	0.96%
2008-02-15	0	1.040	1.020	1.040	1.020	1.040	102,000	105,720	1.0365	16.93	16.60	16.93	16.60	16.93	6,266	16.871	0.00%
2008-02-14	0	1.040	1.040	1.060	1.040	1.060	78,000	81,920	1.0503	16.93	16.93	17.25	16.93	17.25	4,792	17.096	-1.89%
2008-02-13	0	1.060	1.020	1.060	1.060	1.060	28,000	29,680	1.0600	17.25	16.60	17.25	17.25	17.25	1,720	17.254	0.95%
2008-02-12	0	1.050	1.030	1.050	1.030	1.060	100,000	104,600	1.0460	17.09	16.77	17.09	16.77	17.25	6,143	17.026	0.96%
2008-02-11	0	1.040	1.010	1.040	1.000	1.050	151,000	152,250	1.0083	16.93	16.44	16.93	16.28	17.09	9,277	16.412	-3.70%
2008-02-06	0	1.080	1.080	1.150	0.960	0.960	50,000	48,000	0.9600	17.58	17.58	18.72	15.63	15.63	3,072	15.626	2.86%
2008-02-05	0	1.050	0.990	1.080	1.050	1.050	20,000	21,000	1.0500	17.09	16.11	17.58	17.09	17.09	1,229	17.091	1.94%
2008-02-04	0	1.030	1.000	1.060	1.030	1.060	60,000	63,000	1.0500	16.77	16.28	17.25	16.77	17.25	3,686	17.091	5.10%
2008-02-01	0	0.980	0.980	1.000	0.980	0.980	10,000	9,800	0.9800	15.95	15.95	16.28	15.95	15.95	614	15.952	-2.00%
2008-01-31	0	1.000	0.950	1.000	0.950	1.000	71,680	70,028	0.9770	16.28	15.46	16.28	15.46	16.28	4,404	15.902	0.00%
2008-01-30	0	1.000	0.960	1.000	-	-	0	0	-	16.28	15.63	16.28	-	-	0	-	0.00%
2008-01-29	0	1.000	0.980	1.050	1.000	1.000	2,000	2,000	1.0000	16.28	15.95	17.09	16.28	16.28	123	16.278	0.00%
2008-01-28	0	1.000	0.950	1.080	0.950	1.000	43,800	41,678	0.9516	16.28	15.46	17.58	15.46	16.28	2,691	15.489	2.04%
2008-01-25	0	0.980	0.970	0.980	0.960	0.990	151,000	147,330	0.9757	15.95	15.79	15.95	15.63	16.11	9,277	15.882	0.00%
2008-01-24	0	0.980	0.980	1.050	0.960	1.000	327,000	323,220	0.9884	15.95	15.95	17.09	15.63	16.28	20,089	16.089	-2.00%
2008-01-23	0	1.000	0.980	1.000	0.970	1.000	192,000	188,240	0.9804	16.28	15.95	16.28	15.79	16.28	11,795	15.959	5.26%
2008-01-22	0	0.950	0.940	0.950	0.870	0.970	664,000	618,680	0.9317	15.46	15.30	15.46	14.16	15.79	40,792	15.167	-4.04%
2008-01-21	0	0.990	0.990	1.090	0.990	1.010	257,000	258,890	1.0074	16.11	16.11	17.74	16.11	16.44	15,789	16.397	-3.88%
2008-01-18	0	1.030	1.020	1.030	1.010	1.040	52,000	52,980	1.0188	16.77	16.60	16.77	16.44	16.93	3,195	16.584	-0.96%
2008-01-17	0	1.040	1.020	1.040	1.020	1.050	58,000	60,410	1.0416	16.93	16.60	16.93	16.60	17.09	3,563	16.954	1.96%
2008-01-16	0	1.020	1.020	1.040	0.980	1.050	340,000	345,850	1.0172	16.60	16.60	16.93	15.95	17.09	20,888	16.558	-3.77%
2008-01-15	0	1.060	1.060	1.130	1.060	1.140	240,000	267,860	1.1161	17.25	17.25	18.39	17.25	18.56	14,744	18.167	-4.50%
2008-01-14	0	1.110	1.110	1.140	1.110	1.160	98,800	112,890	1.1426	18.07	18.07	18.56	18.07	18.88	6,070	18.599	-4.31%
2008-01-11	0	1.160	1.160	1.180	1.160	1.170	47,200	54,942	1.1640	18.88	18.88	19.21	18.88	19.04	2,900	18.947	0.00%
2008-01-10	0	1.160	1.150	1.160	1.150	1.160	110,000	127,000	1.1545	18.88	18.72	18.88	18.72	18.88	6,758	18.793	0.00%
2008-01-09	0	1.160	1.160	1.180	1.140	1.160	175,000	201,480	1.1513	18.88	18.88	19.21	18.56	18.88	10,751	18.741	0.00%
2008-01-08	0	1.160	1.160	1.190	1.140	1.200	668,000	777,540	1.1640	18.88	18.88	19.37	18.56	19.53	41,038	18.947	0.00%
2008-01-07	0	1.160	1.160	1.180	1.120	1.190	372,000	431,100	1.1589	18.88	18.88	19.21	18.23	19.37	22,854	18.864	-2.52%
2008-01-04	0	1.190	1.190	1.200	1.170	1.220	605,000	719,470	1.1892	19.37	19.37	19.53	19.04	19.86	37,168	19.357	0.85%
2008-01-03	0	1.180	1.190	1.200	1.110	1.300	3,015,000	3,631,020	1.2043	19.21	19.37	19.53	18.07	21.16	185,224	19.603	15.69%
2008-01-02	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2007-12-31	0	1.020	1.010	1.040	0.980	1.020	44,000	44,040	1.0009	16.60	16.44	16.93	15.95	16.60	2,703	16.292	0.99%
2007-12-28	0	1.010	0.970	1.010	0.950	1.020	70,000	70,670	1.0096	16.44	15.79	16.44	15.46	16.60	4,300	16.433	5.21%
2007-12-27	0	0.960	0.960	1.000	0.940	0.990	498,000	484,980	0.9739	15.63	15.63	16.28	15.30	16.11	30,594	15.852	0.00%
2007-12-24	0	0.960	0.950	0.960	0.880	0.960	620,000	556,450	0.8975	15.63	15.46	15.63	14.32	15.63	38,089	14.609	-8.57%
2007-12-21	0	1.050	0.970	1.050	0.990	1.050	155,000	157,950	1.0190	17.09	15.79	17.09	16.11	17.09	9,522	16.587	5.00%
2007-12-20	0	1.000	0.970	1.000	0.870	1.050	180,000	170,840	0.9491	16.28	15.79	16.28	14.16	17.09	11,058	15.449	-1.96%
2007-12-19	0	1.020	1.020	1.050	1.000	1.050	102,000	105,960	1.0388	16.60	16.60	17.09	16.28	17.09	6,266	16.910	-2.86%
2007-12-18	0	1.050	1.050	1.100	1.020	1.050	70,400	73,664	1.0464	17.09	17.09	17.91	16.60	17.09	4,325	17.032	0.00%
2007-12-17	0	1.050	1.050	1.160	1.000	1.050	96,000	97,920	1.0200	17.09	17.09	18.88	16.28	17.09	5,898	16.603	3.96%
2007-12-14	0	1.010	1.010	1.030	1.010	1.030	168,000	170,120	1.0126	16.44	16.44	16.77	16.44	16.77	10,321	16.483	-1.94%
2007-12-13	0	1.030	1.020	1.030	1.020	1.050	160,000	164,420	1.0276	16.77	16.60	16.77	16.60	17.09	9,829	16.727	0.00%
2007-12-12	0	1.030	1.010	1.050	1.000	1.030	294,000	299,120	1.0174	16.77	16.44	17.09	16.28	16.77	18,062	16.561	0.98%
2007-12-11	0	1.020	1.020	1.040	1.010	1.020	83,000	83,930	1.0112	16.60	16.60	16.93	16.44	16.60	5,099	16.460	2.00%
2007-12-10	0	1.000	0.980	1.000	0.980	1.030	29,400	29,198	0.9931	16.28	15.95	16.28	15.95	16.77	1,806	16.166	2.04%
2007-12-07	0	0.980	0.920	0.980	0.910	1.050	550,000	525,030	0.9546	15.95	14.98	15.95	14.81	17.09	33,789	15.539	-3.92%
2007-12-06	0	1.020	1.000	1.050	1.000	1.050	30,000	30,650	1.0217	16.60	16.28	17.09	16.28	17.09	1,843	16.630	-2.86%
2007-12-05	0	1.050	1.020	1.050	1.050	1.050	12,000	12,540	1.0450	17.09	16.60	17.09	17.09	17.09	737	17.010	0.00%
2007-12-04	0	1.050	1.050	1.090	1.030	1.030	22,000	22,480	1.0218	17.09	17.09	17.74	16.77	16.77	1,352	16.633	2.94%
2007-12-03	0	1.020	0.980	1.020	1.000	1.030	53,000	53,140	1.0026	16.60	15.95	16.60	16.28	16.77	3,256	16.321	-2.86%
2007-11-30	0	1.050	1.040	1.050	1.030	1.050	28,000	29,240	1.0443	17.09	16.93	17.09	16.77	17.09	1,720	16.998	0.96%
2007-11-29	0	1.040	1.000	1.040	1.000	1.040	145,000	145,900	1.0062	16.93	16.28	16.93	16.28	16.93	8,908	16.379	4.00%
2007-11-28	0	1.000	0.950	1.000	1.000	1.000	4,000	3,980	0.9950	16.28	15.46	16.28	16.28	16.28	246	16.196	1.01%
2007-11-27	0	0.990	0.990	1.000	0.980	1.000	155,000	152,200	0.9819	16.11	16.11	16.28	15.95	16.28	9,522	15.984	-2.94%
2007-11-26	0	1.020	0.970	1.020	1.030	1.030	10,200	10,480	1.0275	16.60	15.79	16.60	16.77	16.77	627	16.724	-0.97%
2007-11-23	0	1.030	1.050	1.060	0.950	1.050	33,000	33,350	1.0106	16.77	17.09	17.25	15.46	17.09	2,027	16.450	0.00%
2007-11-22	0	1.030	1.030	1.050	0.940	1.000	168,000	166,920	0.9936	16.77	16.77	17.09	15.30	16.28	10,321	16.173	4.04%
2007-11-21	0	0.990	0.990	1.070	0.990	0.990	25,000	24,750	0.9900	16.11	16.11	17.42	16.11	16.11	1,536	16.115	-5.71%
2007-11-20	0	1.050	0.940	1.100	1.050	1.050	10,000	10,500	1.0500	17.09	15.30	17.91	17.09	17.09	614	17.091	0.00%
2007-11-19	0	1.050	1.050	1.090	0.970	0.970	5,000	4,850	0.9700	17.09	17.09	17.74	15.79	15.79	307	15.789	1.94%
2007-11-16	0	1.030	1.000	1.100	1.020	1.030	76,000	78,080	1.0274	16.77	16.28	17.91	16.60	16.77	4,669	16.723	-6.36%
2007-11-15	0	1.100	1.050	1.100	1.050	1.110	49,000	53,120	1.0841	17.91	17.09	17.91	17.09	18.07	3,010	17.646	0.00%
2007-11-14	0	1.100	1.030	1.100	1.000	1.190	179,000	201,200	1.1240	17.91	16.77	17.91	16.28	19.37	10,997	18.296	8.91%
2007-11-13	0	1.010	1.010	1.190	-	-	0	0	-	16.44	16.44	19.37	-	-	0	-	1.00%
2007-11-12	0	1.000	1.000	1.100	0.990	1.040	229,600	230,980	1.0060	16.28	16.28	17.91	16.11	16.93	14,105	16.375	-4.76%
2007-11-09	0	1.050	1.030	1.100	1.050	1.050	20,000	21,000	1.0500	17.09	16.77	17.91	17.09	17.09	1,229	17.091	-2.78%
2007-11-08	0	1.080	1.040	1.090	1.050	1.100	84,800	90,912	1.0721	17.58	16.93	17.74	17.09	17.91	5,210	17.451	-1.82%
2007-11-07	0	1.100	1.100	1.180	1.100	1.100	30,000	33,000	1.1000	17.91	17.91	19.21	17.91	17.91	1,843	17.905	3.77%
2007-11-06	0	1.060	1.060	1.100	1.000	1.060	100,000	101,600	1.0160	17.25	17.25	17.91	16.28	17.25	6,143	16.538	-3.64%
2007-11-05	0	1.100	1.100	1.150	1.100	1.150	112,000	125,280	1.1186	17.91	17.91	18.72	17.91	18.72	6,881	18.208	-6.78%
2007-11-02	0	1.180	1.150	1.180	1.120	1.180	262,000	307,110	1.1722	19.21	18.72	19.21	18.23	19.21	16,096	19.080	4.42%
2007-11-01	0	1.130	1.130	1.150	1.130	1.150	112,400	127,840	1.1374	18.39	18.39	18.72	18.39	18.72	6,905	18.514	-0.88%
2007-10-31	0	1.140	1.140	1.180	1.130	1.170	195,000	224,380	1.1507	18.56	18.56	19.21	18.39	19.04	11,980	18.730	0.88%
2007-10-30	0	1.130	1.130	1.160	1.110	1.120	45,600	50,792	1.1139	18.39	18.39	18.88	18.07	18.23	2,801	18.131	-2.59%
2007-10-29	0	1.160	1.140	1.180	1.110	1.160	335,000	381,610	1.1391	18.88	18.56	19.21	18.07	18.88	20,580	18.542	3.57%
2007-10-26	0	1.120	1.090	1.130	1.060	1.130	429,000	480,130	1.1192	18.23	17.74	18.39	17.25	18.39	26,355	18.218	1.82%
2007-10-25	0	1.100	1.030	1.120	1.020	1.100	491,000	528,150	1.0757	17.91	16.77	18.23	16.60	17.91	30,164	17.509	7.84%
2007-10-24	0	1.020	1.020	1.060	1.010	1.090	91,000	95,160	1.0457	16.60	16.60	17.25	16.44	17.74	5,591	17.022	0.99%
2007-10-23	0	1.010	1.010	1.080	1.010	1.030	146,600	149,002	1.0164	16.44	16.44	17.58	16.44	16.77	9,006	16.544	-7.34%
2007-10-22	0	1.090	1.080	1.090	1.020	1.090	169,000	174,810	1.0344	17.74	17.58	17.74	16.60	17.74	10,382	16.837	0.93%
2007-10-18	0	1.080	1.080	1.090	1.030	1.050	160,000	166,750	1.0422	17.58	17.58	17.74	16.77	17.09	9,829	16.964	0.00%
2007-10-17	0	1.080	1.080	1.090	1.010	1.090	135,000	139,180	1.0310	17.58	17.58	17.74	16.44	17.74	8,294	16.782	2.86%
2007-10-16	0	1.050	0.980	1.100	0.950	1.100	251,000	258,200	1.0287	17.09	15.95	17.91	15.46	17.91	15,420	16.744	1.94%
2007-10-15	0	1.030	1.020	1.100	1.030	1.160	103,000	114,870	1.1152	16.77	16.60	17.91	16.77	18.88	6,328	18.153	-10.43%
2007-10-12	0	1.150	1.000	1.150	0.900	1.150	310,000	331,900	1.0706	18.72	16.28	18.72	14.65	18.72	19,045	17.427	5.50%
2007-10-11	0	1.090	1.090	1.130	1.090	1.150	135,000	149,590	1.1081	17.74	17.74	18.39	17.74	18.72	8,294	18.037	-6.84%
2007-10-10	0	1.170	1.130	1.170	1.120	1.170	347,200	397,746	1.1456	19.04	18.39	19.04	18.23	19.04	21,330	18.647	0.86%
2007-10-09	0	1.160	1.130	1.160	1.120	1.160	87,200	99,980	1.1466	18.88	18.39	18.88	18.23	18.88	5,357	18.663	2.65%
2007-10-08	0	1.130	1.130	1.170	1.080	1.160	308,000	353,940	1.1492	18.39	18.39	19.04	17.58	18.88	18,922	18.705	-1.74%
2007-10-05	0	1.150	1.080	1.160	1.040	1.150	530,000	588,590	1.1105	18.72	17.58	18.88	16.93	18.72	32,560	18.077	10.58%
2007-10-04	0	1.040	0.980	1.060	0.930	1.040	104,000	102,830	0.9888	16.93	15.95	17.25	15.14	16.93	6,389	16.094	9.47%
2007-10-03	0	0.950	0.930	0.990	0.950	0.950	50,000	47,500	0.9500	15.46	15.14	16.11	15.46	15.46	3,072	15.464	0.00%
2007-10-02	0	0.950	0.950	0.980	0.900	0.970	220,000	210,630	0.9574	15.46	15.46	15.95	14.65	15.79	13,516	15.584	-5.00%
2007-09-28	0	1.000	1.000	1.020	0.950	1.000	80,000	76,500	0.9563	16.28	16.28	16.60	15.46	16.28	4,915	15.565	0.00%
2007-09-27	0	1.000	1.000	1.020	1.000	1.030	197,000	200,350	1.0170	16.28	16.28	16.60	16.28	16.77	12,103	16.554	3.09%
2007-09-25	0	0.970	0.970	1.020	0.900	0.950	97,120	91,669	0.9439	15.79	15.79	16.60	14.65	15.46	5,966	15.364	-3.00%
2007-09-24	0	1.000	0.970	1.000	0.940	1.000	113,000	108,220	0.9577	16.28	15.79	16.28	15.30	16.28	6,942	15.589	0.00%
2007-09-21	0	1.000	1.000	1.020	0.990	1.000	168,000	167,340	0.9961	16.28	16.28	16.60	16.11	16.28	10,321	16.214	-1.96%
2007-09-20	0	1.020	1.010	1.020	1.000	1.020	150,600	151,090	1.0033	16.60	16.44	16.60	16.28	16.60	9,252	16.331	0.00%
2007-09-19	0	1.020	1.020	1.050	1.020	1.050	230,000	235,500	1.0239	16.60	16.60	17.09	16.60	17.09	14,130	16.667	0.00%
2007-09-18	0	1.020	1.020	1.050	1.010	1.050	360,400	372,026	1.0323	16.60	16.60	17.09	16.44	17.09	22,141	16.803	-2.86%
2007-09-17	0	1.050	1.050	1.070	1.050	1.070	204,200	216,106	1.0583	17.09	17.09	17.42	17.09	17.42	12,545	17.227	-1.87%
2007-09-14	0	1.070	1.030	1.070	1.020	1.070	413,000	433,640	1.0500	17.42	16.77	17.42	16.60	17.42	25,372	17.091	2.88%
2007-09-13	0	1.040	1.050	1.080	1.030	1.080	270,000	284,040	1.0520	16.93	17.09	17.58	16.77	17.58	16,587	17.124	-0.95%
2007-09-12	0	1.050	1.010	1.060	1.020	1.060	217,000	223,140	1.0283	17.09	16.44	17.25	16.60	17.25	13,331	16.738	1.94%
2007-09-11	0	1.030	1.030	1.070	1.020	1.030	107,720	110,154	1.0226	16.77	16.77	17.42	16.60	16.77	6,618	16.645	-5.50%
2007-09-10	0	1.090	1.060	1.090	1.020	1.090	191,000	201,050	1.0526	17.74	17.25	17.74	16.60	17.74	11,734	17.134	6.86%
2007-09-07	0	1.020	1.020	1.030	0.940	1.050	264,800	266,354	1.0059	16.60	16.60	16.77	15.30	17.09	16,268	16.373	-2.86%
2007-09-06	0	1.050	1.050	1.080	1.040	1.050	43,960	45,881	1.0437	17.09	17.09	17.58	16.93	17.09	2,701	16.989	0.00%
2007-09-05	0	1.050	1.050	1.080	1.050	1.100	47,000	49,960	1.0630	17.09	17.09	17.58	17.09	17.91	2,887	17.303	-1.87%
2007-09-04	0	1.070	1.070	1.100	1.070	1.120	130,000	141,100	1.0854	17.42	17.42	17.91	17.42	18.23	7,986	17.667	-3.60%
2007-09-03	0	1.110	1.080	1.110	1.100	1.130	618,600	685,690	1.1085	18.07	17.58	18.07	17.91	18.39	38,003	18.043	1.83%
2007-08-31	0	1.090	1.070	1.090	1.040	1.090	866,000	923,920	1.0669	17.74	17.42	17.74	16.93	17.74	53,202	17.366	5.83%
2007-08-30	0	1.030	1.010	1.030	1.020	1.080	263,000	271,700	1.0331	16.77	16.44	16.77	16.60	17.58	16,157	16.816	0.00%
2007-08-29	0	1.030	1.030	1.080	1.000	1.030	272,000	272,530	1.0019	16.77	16.77	17.58	16.28	16.77	16,710	16.309	0.00%
2007-08-28	0	1.030	1.030	1.080	1.020	1.080	634,000	658,520	1.0387	16.77	16.77	17.58	16.60	17.58	38,949	16.907	-6.36%
2007-08-27	0	1.100	1.060	1.100	1.020	1.130	245,000	265,890	1.0853	17.91	17.25	17.91	16.60	18.39	15,051	17.665	7.84%
2007-08-24	0	1.020	1.020	1.050	1.000	1.030	473,000	480,470	1.0158	16.60	16.60	17.09	16.28	16.77	29,058	16.535	-2.86%
2007-08-23	0	1.050	1.050	1.100	1.040	1.150	230,000	244,790	1.0643	17.09	17.09	17.91	16.93	18.72	14,130	17.324	-4.55%
2007-08-22	0	1.100	1.030	1.130	0.980	1.150	629,000	640,600	1.0184	17.91	16.77	18.39	15.95	18.72	38,642	16.578	1.85%
2007-08-21	0	1.080	1.070	1.150	1.070	1.150	199,400	220,318	1.1049	17.58	17.42	18.72	17.42	18.72	12,250	17.985	-6.90%
2007-08-20	0	1.160	1.150	1.220	1.160	1.220	130,000	158,000	1.2154	18.88	18.72	19.86	18.88	19.86	7,986	19.783	2.65%
2007-08-17	0	1.130	1.130	1.140	0.900	1.200	370,000	416,490	1.1256	18.39	18.39	18.56	14.65	19.53	22,731	18.323	-3.42%
2007-08-16	0	1.170	1.170	1.250	1.170	1.250	192,000	230,460	1.2003	19.04	19.04	20.35	19.04	20.35	11,795	19.538	-7.14%
2007-08-15	0	1.260	1.260	1.290	1.260	1.290	170,000	217,800	1.2812	20.51	20.51	21.00	20.51	21.00	10,444	20.854	0.00%
2007-08-14	0	1.260	1.260	1.330	1.240	1.340	315,000	406,280	1.2898	20.51	20.51	21.65	20.18	21.81	19,352	20.994	0.00%
2007-08-13	0	1.260	1.260	1.390	1.250	1.280	96,600	123,120	1.2745	20.51	20.51	22.63	20.35	20.84	5,935	20.746	-1.56%
2007-08-10	0	1.280	1.260	1.280	1.250	1.300	100,000	128,520	1.2852	20.84	20.51	20.84	20.35	21.16	6,143	20.920	-1.54%
2007-08-09	0	1.300	1.300	1.330	1.290	1.320	355,000	463,800	1.3065	21.16	21.16	21.65	21.00	21.49	21,809	21.266	-1.52%
2007-08-08	0	1.320	1.320	1.350	1.290	1.320	156,000	203,040	1.3015	21.49	21.49	21.97	21.00	21.49	9,584	21.186	1.54%
2007-08-07	0	1.300	1.300	1.310	1.290	1.340	174,200	229,040	1.3148	21.16	21.16	21.32	21.00	21.81	10,702	21.402	-5.11%
2007-08-06	0	1.370	1.300	1.380	1.270	1.370	890,000	1,194,420	1.3420	22.30	21.16	22.46	20.67	22.30	54,677	21.845	0.00%
2007-08-03	0	1.370	1.380	1.410	1.330	1.380	130,000	175,950	1.3535	22.30	22.46	22.95	21.65	22.46	7,986	22.031	1.48%
2007-08-02	0	1.350	1.330	1.350	1.310	1.390	566,480	767,781	1.3554	21.97	21.65	21.97	21.32	22.63	34,801	22.062	-2.88%
2007-08-01	0	1.390	1.390	1.450	1.380	1.450	1,149,000	1,621,250	1.4110	22.63	22.63	23.60	22.46	23.60	70,588	22.968	-5.44%
2007-07-31	0	1.470	1.460	1.470	1.440	1.490	168,000	246,860	1.4694	23.93	23.77	23.93	23.44	24.25	10,321	23.918	2.08%
2007-07-30	0	1.440	1.440	1.480	1.440	1.520	341,000	503,770	1.4773	23.44	23.44	24.09	23.44	24.74	20,949	24.047	-3.36%
2007-07-27	0	1.490	1.450	1.500	1.440	1.530	257,720	377,562	1.4650	24.25	23.60	24.42	23.44	24.90	15,833	23.847	0.68%
2007-07-26	0	1.480	1.460	1.480	1.450	1.490	977,800	1,432,024	1.4645	24.09	23.77	24.09	23.60	24.25	60,070	23.839	-2.63%
2007-07-25	0	1.520	1.520	1.550	1.470	1.580	483,000	728,910	1.5091	24.74	24.74	25.23	23.93	25.72	29,673	24.565	2.01%
2007-07-24	0	1.490	1.480	1.490	1.460	1.500	560,000	826,400	1.4757	24.25	24.09	24.25	23.77	24.42	34,403	24.021	-0.67%
2007-07-23	0	1.500	1.490	1.500	1.490	1.560	622,000	951,820	1.5303	24.42	24.25	24.42	24.25	25.39	38,212	24.909	-1.96%
2007-07-20	0	1.530	1.530	1.550	1.510	1.550	79,000	121,700	1.5405	24.90	24.90	25.23	24.58	25.23	4,853	25.076	0.00%
2007-07-19	0	1.530	1.530	1.550	1.500	1.580	433,000	667,930	1.5426	24.90	24.90	25.23	24.42	25.72	26,601	25.109	0.00%
2007-07-18	0	1.530	1.510	1.540	1.530	1.560	207,000	318,970	1.5409	24.90	24.58	25.07	24.90	25.39	12,717	25.082	1.32%
2007-07-17	0	1.510	1.510	1.540	1.510	1.530	141,000	213,710	1.5157	24.58	24.58	25.07	24.58	24.90	8,662	24.671	-1.31%
2007-07-16	0	1.530	1.530	1.560	1.530	1.590	328,200	513,336	1.5641	24.90	24.90	25.39	24.90	25.88	20,163	25.460	-1.92%
2007-07-13	0	1.560	1.520	1.570	1.500	1.590	562,000	878,180	1.5626	25.39	24.74	25.56	24.42	25.88	34,526	25.435	1.30%
2007-07-12	0	1.540	1.520	1.540	1.520	1.620	246,600	382,454	1.5509	25.07	24.74	25.07	24.74	26.37	15,150	25.245	-2.53%
2007-07-11	0	1.580	1.550	1.580	1.510	1.580	506,000	779,480	1.5405	25.72	25.23	25.72	24.58	25.72	31,086	25.075	5.33%
2007-07-10	0	1.500	1.490	1.500	1.490	1.510	452,000	678,290	1.5006	24.42	24.25	24.42	24.25	24.58	27,768	24.427	2.04%
2007-07-09	0	1.470	1.470	1.490	1.450	1.560	1,729,000	2,569,520	1.4861	23.93	23.93	24.25	23.60	25.39	106,220	24.191	-5.77%
2007-07-06	0	1.560	1.540	1.560	1.530	1.580	248,000	387,030	1.5606	25.39	25.07	25.39	24.90	25.72	15,236	25.403	0.65%
2007-07-05	0	1.550	1.550	1.560	1.540	1.600	254,000	394,470	1.5530	25.23	25.23	25.39	25.07	26.04	15,604	25.280	0.00%
2007-07-04	0	1.550	1.540	1.550	1.530	1.630	831,000	1,317,930	1.5860	25.23	25.07	25.23	24.90	26.53	51,052	25.815	-1.27%
2007-07-03	0	1.570	1.570	1.590	1.570	1.590	200,000	316,900	1.5845	25.56	25.56	25.88	25.56	25.88	12,287	25.792	-0.63%
2007-06-29	0	1.580	1.580	1.590	1.530	1.600	282,800	440,798	1.5587	25.72	25.72	25.88	24.90	26.04	17,374	25.372	-3.07%
2007-06-28	0	1.630	1.590	1.640	1.580	1.640	260,000	417,790	1.6069	26.53	25.88	26.70	25.72	26.70	15,973	26.156	-1.21%
2007-06-27	0	1.650	1.590	1.650	1.600	1.670	295,000	487,870	1.6538	26.86	25.88	26.86	26.04	27.18	18,123	26.920	0.00%
2007-06-26	0	1.650	1.590	1.650	1.590	1.670	339,160	556,269	1.6401	26.86	25.88	26.86	25.88	27.18	20,836	26.697	4.43%
2007-06-25	0	1.580	1.570	1.580	1.580	1.620	176,200	281,130	1.5955	25.72	25.56	25.72	25.72	26.37	10,825	25.971	-1.86%
2007-06-22	0	1.610	1.610	1.620	1.610	1.650	261,000	423,210	1.6215	26.21	26.21	26.37	26.21	26.86	16,034	26.394	-2.42%
2007-06-21	0	1.650	1.650	1.670	1.600	1.690	227,600	380,176	1.6704	26.86	26.86	27.18	26.04	27.51	13,982	27.190	0.61%
2007-06-20	0	1.640	1.640	1.680	1.580	1.670	566,600	915,926	1.6165	26.70	26.70	27.35	25.72	27.18	34,809	26.313	3.80%
2007-06-18	0	1.580	1.580	1.630	1.530	1.730	466,000	742,550	1.5935	25.72	25.72	26.53	24.90	28.16	28,628	25.938	-8.67%
2007-06-15	0	1.730	1.730	1.740	1.730	1.790	277,600	487,086	1.7546	28.16	28.16	28.32	28.16	29.14	17,054	28.561	-2.81%
2007-06-14	0	1.780	1.780	1.790	1.760	1.780	798,600	1,416,662	1.7739	28.97	28.97	29.14	28.65	28.97	49,061	28.875	1.14%
2007-06-13	0	1.760	1.750	1.780	1.750	1.780	404,000	709,070	1.7551	28.65	28.49	28.97	28.49	28.97	24,819	28.569	-0.56%
2007-06-12	0	1.770	1.770	1.790	1.750	1.810	614,000	1,095,070	1.7835	28.81	28.81	29.14	28.49	29.46	37,721	29.031	-1.67%
2007-06-11	0	1.800	1.790	1.810	1.780	1.870	786,000	1,423,280	1.8108	29.30	29.14	29.46	28.97	30.44	48,287	29.475	1.69%
2007-06-08	0	1.770	1.770	1.780	1.650	1.780	561,000	978,460	1.7441	28.81	28.81	28.97	26.86	28.97	34,465	28.390	4.12%
2007-06-07	0	1.700	1.690	1.720	1.690	1.720	111,000	188,700	1.7000	27.67	27.51	28.00	27.51	28.00	6,819	27.672	0.00%
2007-06-06	0	1.700	1.700	1.720	1.680	1.730	247,000	422,220	1.7094	27.67	27.67	28.00	27.35	28.16	15,174	27.825	-0.58%
2007-06-05	0	1.710	1.750	1.770	1.700	1.790	1,055,000	1,856,770	1.7600	27.83	28.49	28.81	27.67	29.14	64,813	28.648	-3.39%
2007-06-04	0	1.770	1.760	1.770	1.750	1.820	295,000	525,550	1.7815	28.81	28.65	28.81	28.49	29.63	18,123	28.999	-0.56%
2007-06-01	0	1.780	1.780	1.820	1.780	1.830	592,480	1,072,654	1.8104	28.97	28.97	29.63	28.97	29.79	36,399	29.470	-3.26%
2007-05-31	0	1.840	1.830	1.850	1.800	1.870	806,200	1,486,636	1.8440	29.95	29.79	30.11	29.30	30.44	49,528	30.016	-0.54%
2007-05-30	0	1.850	1.840	1.850	1.750	1.890	1,782,000	3,264,630	1.8320	30.11	29.95	30.11	28.49	30.76	109,476	29.821	1.09%
2007-05-29	0	1.830	1.830	1.840	1.750	1.900	985,400	1,790,396	1.8169	29.79	29.79	29.95	28.49	30.93	60,537	29.575	1.10%
2007-05-28	0	1.810	1.810	1.830	1.770	1.890	1,085,000	1,965,100	1.8112	29.46	29.46	29.79	28.81	30.76	66,656	29.481	5.85%
2007-05-25	0	1.710	1.710	1.750	1.680	1.740	847,000	1,441,160	1.7015	27.83	27.83	28.49	27.35	28.32	52,035	27.696	-2.29%
2007-05-23	0	1.750	1.740	1.750	1.600	1.760	2,843,800	4,776,392	1.6796	28.49	28.32	28.49	26.04	28.65	174,707	27.339	8.02%
2007-05-22	0	1.620	1.600	1.630	1.530	1.650	972,000	1,527,810	1.5718	26.37	26.04	26.53	24.90	26.86	59,714	25.585	1.89%
2007-05-21	0	1.590	1.590	1.620	1.540	1.630	2,062,000	3,253,300	1.5777	25.88	25.88	26.37	25.07	26.53	126,678	25.682	3.25%
2007-05-18	0	1.540	1.510	1.540	1.380	1.570	716,600	1,083,342	1.5118	25.07	24.58	25.07	22.46	25.56	44,024	24.608	3.36%
2007-05-17	0	1.490	1.490	1.510	1.480	1.530	390,400	587,310	1.5044	24.25	24.25	24.58	24.09	24.90	23,984	24.488	-3.25%
2007-05-16	0	1.540	1.490	1.550	1.480	1.550	1,319,000	1,993,800	1.5116	25.07	24.25	25.23	24.09	25.23	81,032	24.605	2.67%
2007-05-15	0	1.500	1.470	1.500	1.470	1.550	287,000	428,700	1.4937	24.42	23.93	24.42	23.93	25.23	17,632	24.314	-3.23%
2007-05-14	0	1.550	1.540	1.550	1.450	1.570	1,249,400	1,894,938	1.5167	25.23	25.07	25.23	23.60	25.56	76,756	24.688	7.64%
2007-05-11	0	1.440	1.440	1.480	1.440	1.540	802,000	1,207,120	1.5051	23.44	23.44	24.09	23.44	25.07	49,270	24.500	-5.88%
2007-05-10	0	1.530	1.530	1.550	1.530	1.600	326,000	502,500	1.5414	24.90	24.90	25.23	24.90	26.04	20,028	25.090	0.00%
2007-05-09	0	1.530	1.530	1.570	1.530	1.590	490,600	765,424	1.5602	24.90	24.90	25.56	24.90	25.88	30,140	25.396	-2.55%
2007-05-08	0	1.570	1.550	1.580	1.530	1.610	593,000	932,000	1.5717	25.56	25.23	25.72	24.90	26.21	36,431	25.583	0.64%
2007-05-07	0	1.560	1.520	1.560	1.520	1.660	862,400	1,357,658	1.5743	25.39	24.74	25.39	24.74	27.02	52,981	25.625	-3.11%
2007-05-04	0	1.610	1.580	1.610	1.570	1.670	1,097,000	1,764,860	1.6088	26.21	25.72	26.21	25.56	27.18	67,393	26.187	-1.23%
2007-05-03	0	1.630	1.630	1.700	1.620	1.700	811,800	1,340,976	1.6519	26.53	26.53	27.67	26.37	27.67	49,872	26.888	-0.61%
2007-05-02	0	1.640	1.630	1.700	1.640	1.750	797,000	1,361,020	1.7077	26.70	26.53	27.67	26.70	28.49	48,963	27.797	-0.61%
2007-04-30	0	1.650	1.640	1.690	1.630	1.750	772,200	1,303,516	1.6881	26.86	26.70	27.51	26.53	28.49	47,440	27.477	-6.25%
2007-04-27	0	1.760	1.730	1.760	1.710	1.790	510,000	903,440	1.7715	28.65	28.16	28.65	27.83	29.14	31,331	28.835	-0.56%
2007-04-26	0	1.770	1.760	1.780	1.750	1.800	751,200	1,330,376	1.7710	28.81	28.65	28.97	28.49	29.30	46,149	28.828	0.57%
2007-04-25	0	1.760	1.750	1.760	1.670	1.850	1,080,000	1,878,630	1.7395	28.65	28.49	28.65	27.18	30.11	66,349	28.314	-4.86%
2007-04-24	0	1.850	1.870	1.880	1.720	1.900	1,642,000	3,059,940	1.8635	30.11	30.44	30.60	28.00	30.93	100,875	30.334	0.00%
2007-04-23	0	1.850	1.850	1.870	1.780	1.980	1,824,000	3,427,210	1.8790	30.11	30.11	30.44	28.97	32.23	112,056	30.585	4.52%
2007-04-20	0	1.770	1.760	1.770	1.740	1.780	1,133,000	1,988,460	1.7550	28.81	28.65	28.81	28.32	28.97	69,605	28.568	3.51%
2007-04-19	0	1.710	1.700	1.710	1.700	1.760	1,924,000	3,316,520	1.7238	27.83	27.67	27.83	27.67	28.65	118,200	28.059	0.59%
2007-04-18	0	1.700	1.690	1.700	1.650	1.790	3,902,000	6,712,650	1.7203	27.67	27.51	27.67	26.86	29.14	239,717	28.002	-1.16%
2007-04-17	0	1.720	1.720	1.750	1.680	1.970	2,654,400	4,773,656	1.7984	28.00	28.00	28.49	27.35	32.07	163,071	29.273	-9.47%
2007-04-16	0	1.900	1.860	1.930	1.900	2.120	3,139,000	6,287,670	2.0031	30.93	30.28	31.42	30.93	34.51	192,842	32.605	-8.21%
2007-04-13	0	2.070	2.070	2.090	2.070	2.170	2,108,000	4,443,810	2.1081	33.69	33.69	34.02	33.69	35.32	129,503	34.314	-1.43%
2007-04-12	0	2.100	2.100	2.120	2.070	2.130	1,451,000	3,053,330	2.1043	34.18	34.18	34.51	33.69	34.67	89,141	34.253	-1.87%
2007-04-11	0	2.140	2.130	2.140	2.050	2.320	2,084,000	4,574,040	2.1948	34.83	34.67	34.83	33.37	37.76	128,029	35.727	-8.15%
2007-04-10	0	2.330	2.320	2.340	2.310	2.460	1,271,200	3,030,106	2.3837	37.93	37.76	38.09	37.60	40.04	78,095	38.800	-4.51%
2007-04-04	0	2.440	2.440	2.450	2.380	2.470	1,463,000	3,566,870	2.4381	39.72	39.72	39.88	38.74	40.21	89,878	39.686	0.41%
2007-04-03	0	2.430	2.420	2.430	2.350	2.690	5,584,000	13,764,384	2.4650	39.55	39.39	39.55	38.25	43.79	343,049	40.124	-6.54%
2007-04-02	0	2.600	2.600	2.610	2.440	3.030	10,380,000	27,134,318	2.6141	42.32	42.32	42.48	39.72	49.32	637,688	42.551	8.33%
2007-03-30	1	-	-	-	-	-	0	0	-	39.07	-	-	-	-	0	-	0.00%
2007-03-29	1	-	-	-	-	-	0	0	-	39.07	-	-	-	-	0	-	0.00%
2007-03-28	1	-	-	-	-	-	0	0	-	39.07	-	-	-	-	0	-	0.00%
2007-03-27	1	-	-	-	-	-	0	0	-	39.07	-	-	-	-	0	-	0.00%
2007-03-26	1	-	-	-	-	-	0	0	-	39.07	-	-	-	-	0	-	0.00%
2007-03-23	1	-	-	-	-	-	0	0	-	39.07	-	-	-	-	0	-	0.00%
2007-03-22	1	-	-	-	-	-	0	0	-	39.07	-	-	-	-	0	-	0.00%
2007-03-21	0	2.400	2.370	2.400	2.290	2.410	1,378,000	3,263,790	2.3685	39.07	38.58	39.07	37.28	39.23	84,656	38.553	0.84%
2007-03-20	0	2.380	2.360	2.370	2.370	2.650	1,442,000	3,658,900	2.5374	38.74	38.42	38.58	38.58	43.14	88,588	41.302	-8.11%
2007-03-19	0	2.590	2.570	2.580	2.580	2.700	4,875,200	13,004,364	2.6675	42.16	41.83	42.00	42.00	43.95	299,504	43.420	-1.15%
2007-03-16	0	2.620	2.620	2.640	2.590	3.080	42,063,000	111,966,870	2.6619	42.65	42.65	42.97	42.16	50.13	2,584,111	43.329	-5.07%
2007-03-15	1	-	-	-	-	-	0	0	-	44.93	-	-	-	-	0	-	0.00%
2007-03-14	1	-	-	-	-	-	0	0	-	44.93	-	-	-	-	0	-	0.00%
2007-03-13	0	2.760	2.750	2.760	2.740	2.780	1,666,000	4,600,914	2.7617	44.93	44.76	44.93	44.60	45.25	102,350	44.953	0.36%
2007-03-12	0	2.750	2.740	2.760	2.720	2.780	1,279,000	3,522,550	2.7541	44.76	44.60	44.93	44.27	45.25	78,574	44.831	0.00%
2007-03-09	0	2.750	2.720	2.750	2.710	2.790	821,000	2,256,010	2.7479	44.76	44.27	44.76	44.11	45.41	50,438	44.729	-0.36%
2007-03-08	0	2.760	2.720	2.760	2.720	2.810	702,400	1,943,398	2.7668	44.93	44.27	44.93	44.27	45.74	43,151	45.037	-0.36%
2007-03-07	0	2.770	2.720	2.780	2.700	2.840	443,000	1,233,600	2.7847	45.09	44.27	45.25	43.95	46.23	27,215	45.327	-1.07%
2007-03-06	0	2.800	2.780	2.800	2.650	2.850	882,800	2,469,218	2.7970	45.58	45.25	45.58	43.14	46.39	54,234	45.529	1.08%
2007-03-05	0	2.770	2.690	2.770	2.640	2.850	740,800	2,063,806	2.7859	45.09	43.79	45.09	42.97	46.39	45,511	45.348	-4.48%
2007-03-02	0	2.900	2.890	2.910	2.840	3.200	2,671,000	8,073,810	3.0228	47.20	47.04	47.37	46.23	52.09	164,091	49.203	0.00%
2007-03-01	1	-	-	-	-	-	0	0	-	47.20	-	-	-	-	0	-	0.00%
2007-02-28	1	-	-	-	-	-	0	0	-	47.20	-	-	-	-	0	-	0.00%
2007-02-27	1	-	-	-	-	-	0	0	-	47.20	-	-	-	-	0	-	0.00%
2007-02-26	1	-	-	-	-	-	0	0	-	47.20	-	-	-	-	0	-	0.00%
2007-02-23	0	2.900	2.900	2.910	2.690	2.930	2,135,000	5,977,050	2.7996	47.20	47.20	47.37	43.79	47.69	131,162	45.570	7.41%
2007-02-22	0	2.700	2.690	2.700	2.680	2.700	973,000	2,617,500	2.6901	43.95	43.79	43.95	43.62	43.95	59,776	43.789	0.00%
2007-02-21	0	2.700	2.660	2.700	2.660	2.750	1,042,000	2,820,390	2.7067	43.95	43.30	43.95	43.30	44.76	64,015	44.059	0.00%
2007-02-16	0	2.700	2.670	2.700	2.680	2.770	1,570,000	4,295,480	2.7360	43.95	43.46	43.95	43.62	45.09	96,452	44.535	-2.17%
2007-02-15	0	2.760	2.710	2.720	2.690	2.800	4,327,000	11,004,020	2.5431	44.93	44.11	44.27	43.79	45.58	265,826	41.396	1.47%
2007-02-14	0	2.720	2.690	2.730	2.700	2.800	1,000,000	2,747,000	2.7470	44.27	43.79	44.44	43.95	45.58	61,434	44.714	-0.73%
2007-02-13	0	2.740	2.720	2.740	2.730	2.850	572,000	1,592,420	2.7840	44.60	44.27	44.60	44.44	46.39	35,140	45.316	-2.49%
2007-02-12	0	2.810	2.740	2.810	2.700	2.880	1,123,200	3,146,138	2.8010	45.74	44.60	45.74	43.95	46.88	69,003	45.594	6.04%
2007-02-09	0	2.650	2.650	2.660	2.640	2.700	592,000	1,578,810	2.6669	43.14	43.14	43.30	42.97	43.95	36,369	43.411	-1.12%
2007-02-08	0	2.680	2.650	2.680	2.640	2.740	292,000	787,970	2.6985	43.62	43.14	43.62	42.97	44.60	17,939	43.925	-1.83%
2007-02-07	0	2.730	2.690	2.700	2.680	2.750	536,800	1,460,490	2.7207	44.44	43.79	43.95	43.62	44.76	32,978	44.287	0.37%
2007-02-06	0	2.720	2.700	2.720	2.700	2.750	536,600	1,464,012	2.7283	44.27	43.95	44.27	43.95	44.76	32,966	44.410	-0.73%
2007-02-05	0	2.740	2.710	2.740	2.700	2.750	884,000	2,413,530	2.7302	44.60	44.11	44.60	43.95	44.76	54,308	44.442	0.00%
2007-02-02	0	2.740	2.720	2.750	2.710	2.780	661,000	1,817,110	2.7490	44.60	44.27	44.76	44.11	45.25	40,608	44.748	0.00%
2007-02-01	0	2.740	2.730	2.750	2.630	2.740	812,000	2,192,250	2.6998	44.60	44.44	44.76	42.81	44.60	49,885	43.946	4.18%
2007-01-31	0	2.630	2.600	2.630	2.600	2.680	721,200	1,897,148	2.6305	42.81	42.32	42.81	42.32	43.62	44,306	42.819	0.77%
2007-01-30	0	2.610	2.600	2.620	2.600	2.640	323,000	845,470	2.6176	42.48	42.32	42.65	42.32	42.97	19,843	42.607	-1.14%
2007-01-29	0	2.640	2.620	2.650	2.500	2.640	747,000	1,923,380	2.5748	42.97	42.65	43.14	40.69	42.97	45,891	41.912	7.76%
2007-01-26	0	2.450	2.450	2.460	2.300	2.450	437,000	1,045,340	2.3921	39.88	39.88	40.04	37.44	39.88	26,847	38.937	6.52%
2007-01-25	0	2.300	2.270	2.300	2.280	2.660	346,000	867,880	2.5083	37.44	36.95	37.44	37.11	43.30	21,256	40.829	-11.54%
2007-01-24	0	2.600	2.570	2.620	2.510	2.600	235,000	601,220	2.5584	42.32	41.83	42.65	40.86	42.32	14,437	41.644	0.78%
2007-01-23	0	2.580	2.550	2.590	2.520	2.590	589,000	1,501,290	2.5489	42.00	41.51	42.16	41.02	42.16	36,185	41.490	-0.39%
2007-01-22	0	2.590	2.590	2.600	2.560	2.690	560,000	1,471,590	2.6278	42.16	42.16	42.32	41.67	43.79	34,403	42.775	-3.72%
2007-01-19	0	2.690	2.680	2.700	2.670	2.810	1,022,600	2,785,200	2.7236	43.79	43.62	43.95	43.46	45.74	62,823	44.334	-3.24%
2007-01-18	0	2.780	2.760	2.780	2.750	2.820	669,000	1,873,840	2.8010	45.25	44.93	45.25	44.76	45.90	41,100	45.593	0.00%
2007-01-17	0	2.780	2.760	2.780	2.670	2.800	1,368,800	3,743,720	2.7350	45.25	44.93	45.25	43.46	45.58	84,091	44.520	0.00%
2007-01-16	0	2.780	2.770	2.790	2.770	2.830	158,760	445,256	2.8046	45.25	45.09	45.41	45.09	46.07	9,753	45.652	-1.07%
2007-01-15	0	2.810	2.790	2.820	2.800	2.850	1,476,000	4,150,016	2.8117	45.74	45.41	45.90	45.58	46.39	90,677	45.767	-1.06%
2007-01-12	0	2.840	2.840	2.850	2.830	2.870	418,200	1,194,550	2.8564	46.23	46.23	46.39	46.07	46.72	25,692	46.495	-0.35%
2007-01-11	0	2.850	2.830	2.850	2.800	2.890	557,000	1,577,570	2.8323	46.39	46.07	46.39	45.58	47.04	34,219	46.102	0.00%
2007-01-10	0	2.850	2.830	2.890	2.840	2.900	856,400	2,456,584	2.8685	46.39	46.07	47.04	46.23	47.20	52,612	46.692	0.71%
2007-01-09	0	2.830	2.810	2.840	2.820	2.880	803,400	2,293,200	2.8544	46.07	45.74	46.23	45.90	46.88	49,356	46.462	-1.74%
2007-01-08	0	2.880	2.870	2.880	2.870	2.940	2,027,800	5,869,176	2.8944	46.88	46.72	46.88	46.72	47.86	124,576	47.113	-2.04%
2007-01-05	0	2.940	2.930	2.940	2.940	3.000	950,000	2,824,260	2.9729	47.86	47.69	47.86	47.86	48.83	58,363	48.392	-1.67%
2007-01-04	0	2.990	2.980	2.990	2.960	3.020	1,375,400	4,114,120	2.9912	48.67	48.51	48.67	48.18	49.16	84,497	48.690	-0.99%
2007-01-03	0	3.020	3.000	3.020	2.970	3.060	525,000	1,591,820	3.0320	49.16	48.83	49.16	48.34	49.81	32,253	49.354	0.33%
2007-01-02	0	3.010	2.980	3.010	2.980	3.040	553,200	1,663,110	3.0063	49.00	48.51	49.00	48.51	49.48	33,985	48.936	0.33%
2006-12-29	0	3.000	2.990	3.000	2.900	3.030	529,000	1,564,880	2.9582	48.83	48.67	48.83	47.20	49.32	32,499	48.152	-0.66%
2006-12-28	0	3.020	3.010	3.020	2.990	3.050	745,000	2,260,844	3.0347	49.16	49.00	49.16	48.67	49.65	45,769	49.397	-0.98%
2006-12-27	0	3.050	3.030	3.050	2.950	3.050	609,120	1,832,550	3.0085	49.65	49.32	49.65	48.02	49.65	37,421	48.971	0.33%
2006-12-22	0	3.040	3.020	3.040	3.000	3.050	468,000	1,418,830	3.0317	49.48	49.16	49.48	48.83	49.65	28,751	49.348	0.33%
2006-12-21	0	3.030	3.010	3.030	3.020	3.070	367,000	1,116,010	3.0409	49.32	49.00	49.32	49.16	49.97	22,546	49.498	-0.66%
2006-12-20	0	3.050	3.040	3.050	3.020	3.080	368,400	1,128,060	3.0621	49.65	49.48	49.65	49.16	50.13	22,632	49.843	-0.33%
2006-12-19	0	3.060	3.000	3.100	3.010	3.150	507,400	1,576,930	3.1079	49.81	48.83	50.46	49.00	51.27	31,172	50.588	-2.86%
2006-12-18	0	3.150	3.140	3.150	3.140	3.190	745,800	2,352,190	3.1539	51.27	51.11	51.27	51.11	51.93	45,818	51.338	-0.32%
2006-12-15	0	3.160	3.160	3.180	3.090	3.190	776,600	2,432,192	3.1318	51.44	51.44	51.76	50.30	51.93	47,710	50.979	0.96%
2006-12-14	0	3.130	3.070	3.140	3.070	3.170	777,600	2,438,080	3.1354	50.95	49.97	51.11	49.97	51.60	47,771	51.036	0.32%
2006-12-13	0	3.120	3.120	3.130	3.100	3.190	702,200	2,218,776	3.1597	50.79	50.79	50.95	50.46	51.93	43,139	51.433	-2.50%
2006-12-12	0	3.200	3.150	3.200	3.130	3.200	194,600	618,474	3.1782	52.09	51.27	52.09	50.95	52.09	11,955	51.733	0.63%
2006-12-11	0	3.180	3.140	3.190	3.140	3.250	835,000	2,657,040	3.1821	51.76	51.11	51.93	51.11	52.90	51,298	51.797	-1.55%
2006-12-08	0	3.230	3.230	3.240	3.190	3.270	445,000	1,446,860	3.2514	52.58	52.58	52.74	51.93	53.23	27,338	52.924	-0.62%
2006-12-07	0	3.250	3.180	3.260	3.180	3.250	13,800	44,112	3.1965	52.90	51.76	53.06	51.76	52.90	848	52.032	-1.22%
2006-12-06	0	3.290	3.170	3.290	3.180	3.290	301,000	964,070	3.2029	53.55	51.60	53.55	51.76	53.55	18,492	52.135	1.86%
2006-12-05	0	3.230	3.230	3.250	3.230	3.280	345,600	1,123,150	3.2499	52.58	52.58	52.90	52.58	53.39	21,232	52.900	-1.22%
2006-12-04	0	3.270	3.270	3.300	3.240	3.310	730,880	2,396,974	3.2796	53.23	53.23	53.72	52.74	53.88	44,901	53.383	-0.91%
2006-12-01	0	3.300	3.280	3.310	3.280	3.360	297,400	987,272	3.3197	53.72	53.39	53.88	53.39	54.69	18,271	54.036	-0.90%
2006-11-30	0	3.330	3.300	3.330	3.280	3.330	872,800	2,884,230	3.3046	54.20	53.72	54.20	53.39	54.20	53,620	53.790	0.30%
2006-11-29	0	3.320	3.300	3.320	3.240	3.320	533,000	1,755,230	3.2931	54.04	53.72	54.04	52.74	54.04	32,744	53.604	0.91%
2006-11-28	0	3.290	3.200	3.290	3.220	3.300	366,000	1,201,960	3.2840	53.55	52.09	53.55	52.41	53.72	22,485	53.456	-0.30%
2006-11-27	0	3.300	3.290	3.300	3.180	3.300	273,000	879,280	3.2208	53.72	53.55	53.72	51.76	53.72	16,772	52.427	0.00%
2006-11-24	0	3.300	3.260	3.300	3.270	3.350	260,600	861,010	3.3040	53.72	53.06	53.72	53.23	54.53	16,010	53.780	-0.90%
2006-11-23	0	3.330	3.330	3.370	3.330	3.410	319,000	1,074,780	3.3692	54.20	54.20	54.86	54.20	55.51	19,598	54.843	-2.92%
2006-11-22	0	3.430	3.400	3.430	3.400	3.460	193,200	664,116	3.4375	55.83	55.34	55.83	55.34	56.32	11,869	55.953	-1.44%
2006-11-21	0	3.480	3.450	3.480	3.450	3.480	297,400	1,031,820	3.4695	56.65	56.16	56.65	56.16	56.65	18,271	56.474	-0.29%
2006-11-20	0	3.490	3.490	3.500	3.440	3.560	345,400	1,209,770	3.5025	56.81	56.81	56.97	55.99	57.95	21,219	57.012	0.29%
2006-11-17	0	3.480	3.500	3.580	3.440	3.590	444,000	1,563,520	3.5214	56.65	56.97	58.27	55.99	58.44	27,277	57.320	-1.69%
2006-11-16	0	3.540	3.540	3.570	3.540	3.600	261,200	931,928	3.5679	57.62	57.62	58.11	57.62	58.60	16,047	58.076	-1.12%
2006-11-15	0	3.580	3.540	3.600	3.480	3.580	423,240	1,481,510	3.5004	58.27	57.62	58.60	56.65	58.27	26,001	56.978	2.29%
2006-11-14	0	3.500	3.480	3.500	3.480	3.500	339,000	1,184,280	3.4935	56.97	56.65	56.97	56.65	56.97	20,826	56.865	-0.28%
2006-11-13	0	3.510	3.490	3.510	3.460	3.510	148,240	517,742	3.4926	57.13	56.81	57.13	56.32	57.13	9,107	56.851	0.57%
2006-11-10	0	3.490	3.490	3.500	3.450	3.500	181,200	628,688	3.4696	56.81	56.81	56.97	56.16	56.97	11,132	56.476	0.00%
2006-11-09	0	3.490	3.480	3.490	3.480	3.500	178,000	620,784	3.4876	56.81	56.65	56.81	56.65	56.97	10,935	56.769	-0.29%
2006-11-08	0	3.500	3.470	3.510	3.480	3.500	214,000	747,506	3.4930	56.97	56.48	57.13	56.65	56.97	13,147	56.858	0.00%
2006-11-07	0	3.500	3.490	3.500	3.470	3.530	1,203,600	4,239,912	3.5227	56.97	56.81	56.97	56.48	57.46	73,942	57.341	0.29%
2006-11-06	0	3.490	3.480	3.490	3.490	3.510	252,800	883,590	3.4952	56.81	56.65	56.81	56.81	57.13	15,531	56.894	0.29%
2006-11-03	0	3.480	3.480	3.500	3.380	3.480	1,381,200	4,691,420	3.3966	56.65	56.65	56.97	55.02	56.65	84,853	55.289	2.35%
2006-11-02	0	3.400	3.390	3.400	3.370	3.430	118,800	402,432	3.3875	55.34	55.18	55.34	54.86	55.83	7,298	55.140	0.29%
2006-11-01	0	3.390	3.380	3.390	3.370	3.400	85,600	289,908	3.3868	55.18	55.02	55.18	54.86	55.34	5,259	55.128	-0.29%
2006-10-31	0	3.400	3.390	3.400	3.390	3.420	178,000	606,140	3.4053	55.34	55.18	55.34	55.18	55.67	10,935	55.430	0.59%
2006-10-27	0	3.380	3.370	3.380	3.350	3.400	133,800	450,190	3.3646	55.02	54.86	55.02	54.53	55.34	8,220	54.768	-0.29%
2006-10-26	0	3.390	3.380	3.390	3.380	3.400	121,600	412,786	3.3946	55.18	55.02	55.18	55.02	55.34	7,470	55.256	-0.29%
2006-10-25	0	3.400	3.380	3.400	3.370	3.420	159,240	540,544	3.3945	55.34	55.02	55.34	54.86	55.67	9,783	55.255	-0.87%
2006-10-24	0	3.430	3.390	3.430	3.380	3.440	125,800	428,360	3.4051	55.83	55.18	55.83	55.02	55.99	7,728	55.426	-0.29%
2006-10-23	0	3.440	3.390	3.440	3.370	3.440	76,600	259,748	3.3910	55.99	55.18	55.99	54.86	55.99	4,706	55.197	0.00%
2006-10-20	0	3.440	3.410	3.440	3.380	3.450	59,000	200,360	3.3959	55.99	55.51	55.99	55.02	56.16	3,625	55.277	1.18%
2006-10-19	0	3.400	3.390	3.400	3.380	3.480	130,600	445,868	3.4140	55.34	55.18	55.34	55.02	56.65	8,023	55.572	0.00%
2006-10-18	0	3.400	3.400	3.440	3.380	3.500	63,360	218,445	3.4477	55.34	55.34	55.99	55.02	56.97	3,892	56.120	0.00%
2006-10-17	0	3.400	3.320	3.400	3.280	3.400	254,280	847,136	3.3315	55.34	54.04	55.34	53.39	55.34	15,622	54.229	3.03%
2006-10-16	0	3.300	3.290	3.300	3.270	3.390	331,800	1,094,814	3.2996	53.72	53.55	53.72	53.23	55.18	20,384	53.710	0.00%
2006-10-13	0	3.300	3.290	3.300	3.240	3.340	266,800	876,340	3.2846	53.72	53.55	53.72	52.74	54.37	16,391	53.466	0.00%
2006-10-12	0	3.300	3.290	3.300	3.290	3.350	192,000	634,590	3.3052	53.72	53.55	53.72	53.55	54.53	11,795	53.800	0.92%
2006-10-11	0	3.270	3.210	3.270	3.180	3.330	449,600	1,455,040	3.2363	53.23	52.25	53.23	51.76	54.20	27,621	52.679	-3.25%
2006-10-10	0	3.380	3.320	3.380	3.280	3.430	199,400	666,652	3.3433	55.02	54.04	55.02	53.39	55.83	12,250	54.421	3.36%
2006-10-09	0	3.270	3.260	3.280	3.270	3.350	110,000	363,500	3.3045	53.23	53.06	53.39	53.23	54.53	6,758	53.790	-3.25%
2006-10-06	0	3.380	3.370	3.390	3.320	3.390	353,462	1,180,062	3.3386	55.02	54.86	55.18	54.04	55.18	21,715	54.344	1.50%
2006-10-05	0	3.330	3.330	3.350	3.330	3.480	165,600	564,480	3.4087	54.20	54.20	54.53	54.20	56.65	10,174	55.485	-2.92%
2006-10-04	0	3.430	3.410	3.530	3.430	3.550	262,200	916,286	3.4946	55.83	55.51	57.46	55.83	57.79	16,108	56.884	-2.56%
2006-10-03	0	3.520	3.500	3.540	3.440	3.520	108,200	375,400	3.4695	57.30	56.97	57.62	55.99	57.30	6,647	56.475	0.00%
2006-09-29	0	3.520	3.380	3.600	3.380	3.540	1,003,000	3,458,850	3.4485	57.30	55.02	58.60	55.02	57.62	61,619	56.133	2.33%
2006-09-28	0	3.440	3.430	3.440	3.410	3.480	238,600	817,248	3.4252	55.99	55.83	55.99	55.51	56.65	14,658	55.754	0.88%
2006-09-27	0	3.410	3.410	3.420	3.330	3.550	3,459,800	11,932,810	3.4490	55.51	55.51	55.67	54.20	57.79	212,550	56.141	3.02%
2006-09-26	1	-	-	-	-	-	0	0	-	53.88	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	53.88	-	-	-	-	0	-	0.00%
2006-09-22	1	-	-	-	-	-	0	0	-	53.88	-	-	-	-	0	-	0.00%
2006-09-21	1	-	-	-	-	-	0	0	-	53.88	-	-	-	-	0	-	0.00%
2006-09-20	1	-	-	-	-	-	0	0	-	53.88	-	-	-	-	0	-	0.00%
2006-09-19	1	-	-	-	-	-	0	0	-	53.88	-	-	-	-	0	-	0.00%
2006-09-18	1	-	-	-	-	-	0	0	-	53.88	-	-	-	-	0	-	0.00%
2006-09-15	1	-	-	-	-	-	0	0	-	53.88	-	-	-	-	0	-	0.00%
2006-09-14	0	3.310	3.300	3.400	3.290	3.430	1,229,000	4,141,580	3.3699	53.88	53.72	55.34	53.55	55.83	75,503	54.853	-1.78%
2006-09-13	0	3.370	3.300	3.350	3.210	3.380	770,000	2,527,842	3.2829	54.86	53.72	54.53	52.25	55.02	47,304	53.438	0.60%
2006-09-12	0	3.350	3.310	3.360	3.310	3.360	106,400	354,340	3.3303	54.53	53.88	54.69	53.88	54.69	6,537	54.209	-0.89%
2006-09-11	0	3.380	3.320	3.380	3.320	3.400	260,000	873,260	3.3587	55.02	54.04	55.02	54.04	55.34	15,973	54.671	0.90%
2006-09-08	0	3.350	3.260	3.350	3.260	3.450	403,000	1,334,760	3.3121	54.53	53.06	54.53	53.06	56.16	24,758	53.912	-2.62%
2006-09-07	0	3.440	3.400	3.440	3.350	3.450	257,160	872,964	3.3946	55.99	55.34	55.99	54.53	56.16	15,798	55.256	1.18%
2006-09-06	0	3.400	3.360	3.400	3.390	3.450	120,000	409,880	3.4157	55.34	54.69	55.34	55.18	56.16	7,372	55.599	-2.86%
2006-09-05	0	3.500	3.500	3.550	3.430	3.550	284,800	990,338	3.4773	56.97	56.97	57.79	55.83	57.79	17,496	56.602	1.45%
2006-09-04	0	3.450	3.440	3.450	3.350	3.550	237,278	808,681	3.4082	56.16	55.99	56.16	54.53	57.79	14,577	55.476	-2.82%
2006-09-01	0	3.550	3.550	3.560	3.400	3.900	358,200	1,298,722	3.6257	57.79	57.79	57.95	55.34	63.48	22,006	59.017	-7.79%
2006-08-31	0	3.850	3.810	3.860	3.680	3.860	1,334,000	5,022,640	3.7651	62.67	62.02	62.83	59.90	62.83	81,953	61.287	4.34%
2006-08-30	0	3.690	3.610	3.690	3.570	3.690	311,400	1,122,570	3.6049	60.06	58.76	60.06	58.11	60.06	19,131	58.679	1.93%
2006-08-29	0	3.620	3.600	3.620	3.590	3.700	641,000	2,328,880	3.6332	58.92	58.60	58.92	58.44	60.23	39,379	59.140	1.97%
2006-08-28	0	3.550	3.600	3.650	3.400	3.750	345,400	1,249,078	3.6163	57.79	58.60	59.41	55.34	61.04	21,219	58.865	-4.57%
2006-08-25	0	3.720	3.690	3.720	3.650	3.790	885,000	3,336,190	3.7697	60.55	60.06	60.55	59.41	61.69	54,369	61.362	-1.59%
2006-08-24	0	3.780	3.780	3.790	3.770	3.830	196,800	745,908	3.7902	61.53	61.53	61.69	61.37	62.34	12,090	61.695	-1.56%
2006-08-23	0	3.840	3.830	3.840	3.820	3.850	107,920	412,779	3.8249	62.51	62.34	62.51	62.18	62.67	6,630	62.259	-0.52%
2006-08-22	0	3.860	3.860	3.900	3.820	3.850	51,200	196,276	3.8335	62.83	62.83	63.48	62.18	62.67	3,145	62.400	0.26%
2006-08-21	0	3.850	3.830	3.850	3.810	3.900	37,400	143,852	3.8463	62.67	62.34	62.67	62.02	63.48	2,298	62.609	-0.52%
2006-08-18	0	3.870	3.870	3.880	3.840	3.900	282,000	1,088,150	3.8587	62.99	62.99	63.16	62.51	63.48	17,324	62.810	-0.77%
2006-08-17	0	3.900	3.900	3.910	3.880	3.930	324,000	1,263,510	3.8997	63.48	63.48	63.65	63.16	63.97	19,905	63.478	-0.76%
2006-08-16	0	3.930	3.930	3.950	3.900	3.950	302,400	1,186,104	3.9223	63.97	63.97	64.30	63.48	64.30	18,578	63.845	-0.51%
2006-08-15	0	3.950	3.950	4.000	3.950	4.000	137,000	543,940	3.9704	64.30	64.30	65.11	64.30	65.11	8,416	64.628	0.00%
2006-08-14	0	3.950	3.950	3.980	3.950	4.000	442,760	1,757,799	3.9701	64.30	64.30	64.78	64.30	65.11	27,201	64.623	-1.25%
2006-08-11	0	4.000	3.980	4.000	3.950	4.000	290,960	1,160,154	3.9873	65.11	64.78	65.11	64.30	65.11	17,875	64.904	1.27%
2006-08-10	0	3.950	3.950	4.000	3.950	4.000	125,000	497,460	3.9797	64.30	64.30	65.11	64.30	65.11	7,679	64.779	-1.99%
2006-08-09	0	4.030	3.980	4.040	3.930	4.040	300,000	1,191,730	3.9724	65.60	64.78	65.76	63.97	65.76	18,430	64.661	0.75%
2006-08-08	0	4.000	3.970	4.020	3.970	4.080	896,800	3,601,530	4.0160	65.11	64.62	65.44	64.62	66.41	55,094	65.370	-1.96%
2006-08-07	0	4.080	4.040	4.080	4.040	4.100	64,500	263,535	4.0858	66.41	65.76	66.41	65.76	66.74	3,963	66.507	0.00%
2006-08-04	0	4.080	4.020	4.080	4.030	4.150	460,800	1,875,910	4.0710	66.41	65.44	66.41	65.60	67.55	28,309	66.266	-0.49%
2006-08-03	0	4.100	4.070	4.100	4.070	4.250	1,325,000	5,526,960	4.1713	66.74	66.25	66.74	66.25	69.18	81,400	67.898	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	66.74	-	-	-	-	0	-	0.00%
2006-08-01	1	-	-	-	-	-	0	0	-	66.74	-	-	-	-	0	-	0.00%
2006-07-31	1	-	-	-	-	-	0	0	-	66.74	-	-	-	-	0	-	0.00%
2006-07-28	0	4.100	4.100	4.120	4.080	4.200	11,698,400	46,560,304	3.9801	66.74	66.74	67.06	66.41	68.37	718,683	64.786	-0.97%
2006-07-27	0	4.140	4.070	4.150	4.030	4.180	1,748,000	7,143,410	4.0866	67.39	66.25	67.55	65.60	68.04	107,387	66.520	2.22%
2006-07-26	0	4.050	4.030	4.050	3.700	4.100	1,724,200	6,874,490	3.9871	65.92	65.60	65.92	60.23	66.74	105,925	64.900	9.76%
2006-07-25	0	3.690	3.600	3.690	3.620	4.190	1,323,800	5,276,304	3.9857	60.06	58.60	60.06	58.92	68.20	81,327	64.878	-11.51%
2006-07-24	0	4.170	4.160	4.180	4.130	4.230	945,720	3,939,248	4.1653	67.88	67.71	68.04	67.23	68.85	58,100	67.802	-0.71%
2006-07-21	0	4.200	4.175	4.200	4.175	4.350	4,103,280	17,276,050	4.2103	68.37	67.96	68.37	67.96	70.81	252,082	68.533	0.60%
2006-07-20	1	-	-	-	-	-	0	0	-	67.96	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	67.96	-	-	-	-	0	-	0.00%
2006-07-18	1	-	-	-	-	-	0	0	-	67.96	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	67.96	-	-	-	-	0	-	0.00%
2006-07-14	0	4.175	4.125	4.175	4.100	4.225	3,420,400	14,245,795	4.1650	67.96	67.14	67.96	66.74	68.77	210,130	67.795	0.60%
2006-07-13	0	4.150	4.125	4.150	4.100	4.200	2,170,600	9,014,640	4.1531	67.55	67.14	67.55	66.74	68.37	133,349	67.602	1.84%
2006-07-12	0	4.075	4.075	4.100	3.975	4.100	1,949,600	7,882,450	4.0431	66.33	66.33	66.74	64.70	66.74	119,772	65.812	1.87%
2006-07-11	0	4.000	3.975	4.000	3.950	4.000	1,916,400	7,623,975	3.9783	65.11	64.70	65.11	64.30	65.11	117,733	64.757	0.63%
2006-07-10	0	3.975	3.950	3.975	3.900	4.025	1,461,600	5,826,790	3.9866	64.70	64.30	64.70	63.48	65.52	89,792	64.892	2.58%
2006-07-07	0	3.875	3.850	3.875	3.850	3.925	1,065,000	4,129,025	3.8770	63.08	62.67	63.08	62.67	63.89	65,428	63.108	0.00%
2006-07-06	0	3.875	3.900	3.925	3.875	3.925	467,600	1,817,115	3.8860	63.08	63.48	63.89	63.08	63.89	28,727	63.255	-1.27%
2006-07-05	0	3.925	3.925	3.950	3.900	3.950	592,400	2,328,595	3.9308	63.89	63.89	64.30	63.48	64.30	36,394	63.984	0.64%
2006-07-04	0	3.900	3.875	3.900	3.875	4.000	889,800	3,498,615	3.9319	63.48	63.08	63.48	63.08	65.11	54,664	64.002	-3.11%
2006-07-03	0	4.025	4.000	4.025	4.000	4.050	521,708	2,100,634	4.0265	65.52	65.11	65.52	65.11	65.92	32,051	65.541	-0.62%
2006-06-30	0	4.050	4.025	4.050	3.900	4.050	1,351,400	5,378,125	3.9797	65.92	65.52	65.92	63.48	65.92	83,022	64.779	4.52%
2006-06-29	0	3.875	3.850	3.875	3.675	3.925	738,200	2,840,320	3.8476	63.08	62.67	63.08	59.82	63.89	45,351	62.630	6.16%
2006-06-28	0	3.650	3.625	3.650	3.450	3.650	1,406,160	5,042,821	3.5862	59.41	59.01	59.41	56.16	59.41	86,386	58.375	4.29%
2006-06-27	0	3.500	3.450	3.500	3.425	3.550	306,400	1,065,230	3.4766	56.97	56.16	56.97	55.75	57.79	18,823	56.591	0.00%
2006-06-26	0	3.500	3.475	3.500	3.475	3.550	247,400	870,235	3.5175	56.97	56.56	56.97	56.56	57.79	15,199	57.257	-0.71%
2006-06-23	0	3.525	3.525	3.575	3.500	3.625	471,320	1,684,887	3.5748	57.38	57.38	58.19	56.97	59.01	28,955	58.189	-0.70%
2006-06-22	0	3.550	3.525	3.575	3.325	3.600	2,935,920	9,595,606	3.2683	57.79	57.38	58.19	54.12	58.60	180,366	53.201	6.77%
2006-06-21	0	3.325	3.325	3.400	3.300	3.350	200,720	667,611	3.3261	54.12	54.12	55.34	53.72	54.53	12,331	54.140	2.31%
2006-06-20	0	3.250	3.250	3.275	3.200	3.250	97,600	314,225	3.2195	52.90	52.90	53.31	52.09	52.90	5,996	52.406	0.00%
2006-06-19	0	3.250	3.250	3.275	3.225	3.275	70,480	228,842	3.2469	52.90	52.90	53.31	52.50	53.31	4,330	52.852	-1.52%
2006-06-16	0	3.300	3.325	3.350	3.275	3.400	353,000	1,174,665	3.3277	53.72	54.12	54.53	53.31	55.34	21,686	54.166	0.76%
2006-06-15	0	3.275	3.275	3.300	3.275	3.400	210,400	702,475	3.3388	53.31	53.31	53.72	53.31	55.34	12,926	54.347	0.00%
2006-06-14	1	-	-	-	-	-	0	0	-	53.31	-	-	-	-	0	-	0.00%
2006-06-13	0	3.275	3.275	3.300	3.275	3.375	570,440	1,893,481	3.3193	53.31	53.31	53.72	53.31	54.94	35,045	54.031	-2.96%
2006-06-12	0	3.375	3.375	3.400	3.350	3.400	243,600	819,315	3.3634	54.94	54.94	55.34	54.53	55.34	14,965	54.747	0.75%
2006-06-09	0	3.350	3.350	3.400	3.350	3.400	146,000	492,350	3.3723	54.53	54.53	55.34	54.53	55.34	8,969	54.892	0.00%
2006-06-08	0	3.350	3.350	3.375	3.350	3.400	223,400	751,500	3.3639	54.53	54.53	54.94	54.53	55.34	13,724	54.756	-2.19%
2006-06-07	0	3.425	3.400	3.425	3.400	3.425	35,500	121,238	3.4152	55.75	55.34	55.75	55.34	55.75	2,181	55.590	1.48%
2006-06-06	0	3.375	3.350	3.375	3.350	3.375	210,400	706,840	3.3595	54.94	54.53	54.94	54.53	54.94	12,926	54.685	-0.74%
2006-06-05	0	3.400	3.375	3.400	3.350	3.450	415,800	1,409,130	3.3890	55.34	54.94	55.34	54.53	56.16	25,544	55.164	2.26%
2006-06-02	0	3.325	3.325	3.350	3.200	3.325	117,840	386,514	3.2800	54.12	54.12	54.53	52.09	54.12	7,239	53.390	0.00%
2006-06-01	0	3.325	3.300	3.325	3.300	3.350	314,800	1,041,545	3.3086	54.12	53.72	54.12	53.72	54.53	19,340	53.856	-1.48%
2006-05-30	0	3.375	3.350	3.375	3.325	3.400	268,000	901,515	3.3639	54.94	54.53	54.94	54.12	55.34	16,464	54.755	0.00%
2006-05-29	0	3.375	3.350	3.400	3.300	3.400	111,200	372,800	3.3525	54.94	54.53	55.34	53.72	55.34	6,831	54.571	-0.74%
2006-05-26	0	3.400	3.375	3.400	3.275	3.400	480,200	1,587,240	3.3054	55.34	54.94	55.34	53.31	55.34	29,501	53.803	4.62%
2006-05-25	0	3.250	3.250	3.275	3.225	3.300	150,800	490,185	3.2506	52.90	52.90	53.31	52.50	53.72	9,264	52.911	-5.11%
2006-05-24	0	3.425	3.375	3.450	3.225	3.450	339,920	1,125,972	3.3125	55.75	54.94	56.16	52.50	56.16	20,883	53.919	-0.72%
2006-05-23	0	3.450	3.350	3.450	3.225	3.475	337,880	1,120,940	3.3176	56.16	54.53	56.16	52.50	56.56	20,757	54.002	4.55%
2006-05-22	0	0.066	0.065	0.066	0.062	0.072	59,254,000	4,032,256	0.0681	53.72	52.90	53.72	50.46	58.60	72,805	55.385	-8.33%
2006-05-19	0	0.072	0.072	0.073	0.069	0.072	39,070,000	2,775,900	0.0710	58.60	58.60	59.41	56.16	58.60	48,005	57.826	2.86%
2006-05-18	0	0.070	0.069	0.070	0.068	0.071	29,310,000	2,039,610	0.0696	56.97	56.16	56.97	55.34	57.79	36,013	56.636	-1.41%
2006-05-17	0	0.071	0.071	0.072	0.070	0.073	53,440,000	3,824,610	0.0716	57.79	57.79	58.60	56.97	59.41	65,661	58.248	-1.39%
2006-05-16	0	0.072	0.072	0.073	0.066	0.075	81,780,000	5,649,840	0.0691	58.60	58.60	59.41	53.72	61.04	100,482	56.227	1.41%
2006-05-15	0	0.071	0.070	0.071	0.070	0.075	100,288,000	7,313,824	0.0729	57.79	56.97	57.79	56.97	61.04	123,222	59.355	0.00%
2006-05-12	0	0.071	0.070	0.071	0.065	0.076	193,400,000	13,839,410	0.0716	57.79	56.97	57.79	52.90	61.85	237,628	58.240	7.58%
2006-05-11	0	0.066	0.065	0.066	0.061	0.068	87,154,000	5,568,754	0.0639	53.72	52.90	53.72	49.65	55.34	107,085	52.003	3.12%
2006-05-10	0	0.064	0.063	0.065	0.063	0.066	34,240,000	2,200,380	0.0643	52.09	51.27	52.90	51.27	53.72	42,070	52.303	-1.54%
2006-05-09	0	0.065	0.065	0.066	0.063	0.068	66,920,000	4,372,090	0.0653	52.90	52.90	53.72	51.27	55.34	82,224	53.173	3.17%
2006-05-08	0	0.063	0.062	0.063	0.059	0.064	86,380,000	5,455,470	0.0632	51.27	50.46	51.27	48.02	52.09	106,134	51.402	8.62%
2006-05-04	0	0.058	0.058	0.059	0.058	0.061	16,190,000	965,300	0.0596	47.20	47.20	48.02	47.20	49.65	19,892	48.526	-4.92%
2006-05-03	0	0.061	0.061	0.062	0.060	0.065	13,720,000	849,250	0.0619	49.65	49.65	50.46	48.83	52.90	16,858	50.378	-4.69%
2006-05-02	0	0.064	0.064	0.065	0.058	0.066	49,794,000	3,131,780	0.0629	52.09	52.09	52.90	47.20	53.72	61,181	51.189	10.34%
2006-04-28	0	0.058	0.058	0.059	0.054	0.058	33,820,000	1,903,150	0.0563	47.20	47.20	48.02	43.95	47.20	41,554	45.799	1.75%
2006-04-27	0	0.057	0.057	0.060	0.056	0.061	52,820,000	3,068,480	0.0581	46.39	46.39	48.83	45.58	49.65	64,899	47.281	-6.56%
2006-04-26	0	0.061	0.060	0.061	0.059	0.063	54,270,000	3,299,190	0.0608	49.65	48.83	49.65	48.02	51.27	66,681	49.477	-4.69%
2006-04-25	0	0.064	0.063	0.065	0.050	0.079	274,832,000	17,144,626	0.0624	52.09	51.27	52.90	40.69	64.30	337,682	50.771	-15.79%
2006-04-24	0	0.076	0.076	0.077	0.072	0.085	155,130,000	12,262,400	0.0790	61.85	61.85	62.67	58.60	69.18	190,606	64.334	7.04%
2006-04-21	0	0.071	0.071	0.072	0.070	0.072	14,100,000	994,480	0.0705	57.79	57.79	58.60	56.97	58.60	17,324	57.403	0.00%
2006-04-20	0	0.071	0.070	0.071	0.070	0.073	27,626,000	1,961,340	0.0710	57.79	56.97	57.79	56.97	59.41	33,944	57.782	0.00%
2006-04-19	0	0.071	0.070	0.071	0.070	0.077	32,460,000	2,343,910	0.0722	57.79	56.97	57.79	56.97	62.67	39,883	58.769	-5.33%
2006-04-18	0	0.075	0.073	0.075	0.072	0.077	36,710,000	2,729,170	0.0743	61.04	59.41	61.04	58.60	62.67	45,105	60.507	0.00%
2006-04-13	0	0.075	0.074	0.075	0.074	0.078	25,990,000	1,979,110	0.0761	61.04	60.23	61.04	60.23	63.48	31,934	61.976	0.00%
2006-04-12	0	0.075	0.075	0.077	0.074	0.081	77,510,000	6,066,790	0.0783	61.04	61.04	62.67	60.23	65.92	95,235	63.703	-2.60%
2006-04-11	0	0.077	0.075	0.077	0.068	0.078	64,260,000	4,733,790	0.0737	62.67	61.04	62.67	55.34	63.48	78,955	59.955	11.59%
2006-04-10	0	0.069	0.069	0.070	0.068	0.076	81,614,000	5,753,648	0.0705	56.16	56.16	56.97	55.34	61.85	100,278	57.377	-8.00%
2006-04-07	0	0.075	0.074	0.075	0.074	0.080	43,180,000	3,342,940	0.0774	61.04	60.23	61.04	60.23	65.11	53,055	63.009	-6.25%
2006-04-06	0	0.080	0.079	0.080	0.079	0.082	88,100,000	7,081,230	0.0804	65.11	64.30	65.11	64.30	66.74	108,247	65.417	-1.23%
2006-04-04	0	0.081	0.081	0.082	0.076	0.083	130,920,000	10,523,150	0.0804	65.92	65.92	66.74	61.85	67.55	160,860	65.418	3.85%
2006-04-03	0	0.078	0.077	0.078	0.078	0.083	54,930,000	4,410,220	0.0803	63.48	62.67	63.48	63.48	67.55	67,492	65.345	-4.88%
2006-03-31	0	0.082	0.081	0.082	0.078	0.086	289,000,000	23,570,360	0.0816	66.74	65.92	66.74	63.48	69.99	355,090	66.379	2.50%
2006-03-30	0	0.080	0.080	0.081	0.071	0.081	272,210,000	21,001,280	0.0772	65.11	65.11	65.92	57.79	65.92	334,461	62.791	8.11%
2006-03-29	0	0.074	0.074	0.075	0.071	0.082	200,520,000	15,661,110	0.0781	60.23	60.23	61.04	57.79	66.74	246,376	63.566	0.00%
2006-03-28	0	0.074	0.075	0.076	0.067	0.088	775,100,000	59,327,060	0.0765	60.23	61.04	61.85	54.53	71.62	952,354	62.295	8.82%
2006-03-27	0	0.068	0.068	0.069	0.045	0.069	529,630,000	28,788,730	0.0544	55.34	55.34	56.16	36.62	56.16	650,749	44.239	54.55%
2006-03-24	0	0.044	0.044	0.045	0.039	0.051	370,102,000	16,771,920	0.0453	35.81	35.81	36.62	31.74	41.51	454,739	36.883	41.94%
2006-03-23	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-15	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-14	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-13	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-10	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-09	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-08	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-07	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-06	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-03	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-02	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-03-01	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-02-28	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-02-27	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-02-24	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-02-23	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-02-22	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-02-21	1	-	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2006-02-20	0	0.031	0.031	0.032	0.026	0.031	51,060,000	1,428,090	0.0280	25.23	25.23	26.04	21.16	25.23	62,737	22.763	14.81%
2006-02-17	0	0.027	0.027	0.028	0.025	0.028	37,920,000	1,007,460	0.0266	21.97	21.97	22.79	20.35	22.79	46,592	21.623	8.00%
2006-02-16	0	0.025	0.024	0.025	0.024	0.029	76,780,000	1,896,540	0.0247	20.35	19.53	20.35	19.53	23.60	94,339	20.104	-10.71%
2006-02-15	0	0.028	0.027	0.028	0.028	0.030	7,960,000	227,340	0.0286	22.79	21.97	22.79	22.79	24.42	9,780	23.245	-3.45%
2006-02-14	0	0.029	0.029	0.030	0.028	0.029	5,570,000	159,360	0.0286	23.60	23.60	24.42	22.79	23.60	6,844	23.285	3.57%
2006-02-13	0	0.028	0.027	0.028	0.025	0.030	21,990,000	615,010	0.0280	22.79	21.97	22.79	20.35	24.42	27,019	22.762	-3.45%
2006-02-10	0	0.029	0.028	0.030	0.028	0.030	18,640,000	547,850	0.0294	23.60	22.79	24.42	22.79	24.42	22,903	23.921	-6.45%
2006-02-09	0	0.031	0.030	0.031	0.030	0.031	27,940,000	846,820	0.0303	25.23	24.42	25.23	24.42	25.23	34,329	24.667	0.00%
2006-02-08	0	0.031	0.030	0.031	0.030	0.033	61,290,000	1,886,940	0.0308	25.23	24.42	25.23	24.42	26.86	75,306	25.057	-8.82%
2006-02-07	0	0.034	0.033	0.034	0.034	0.035	23,880,000	817,540	0.0342	27.67	26.86	27.67	27.67	28.49	29,341	27.863	-2.86%
2006-02-06	0	0.035	0.034	0.036	0.034	0.036	10,260,000	358,540	0.0349	28.49	27.67	29.30	27.67	29.30	12,606	28.441	-2.78%
2006-02-03	0	0.036	0.035	0.036	0.034	0.036	20,600,000	722,110	0.0351	29.30	28.49	29.30	27.67	29.30	25,311	28.530	0.00%
2006-02-02	0	0.036	0.036	0.037	0.036	0.039	44,080,000	1,634,510	0.0371	29.30	29.30	30.11	29.30	31.74	54,160	30.179	-5.26%
2006-02-01	0	0.038	0.038	0.039	0.038	0.040	26,350,000	1,026,690	0.0390	30.93	30.93	31.74	30.93	32.56	32,376	31.712	0.00%
2006-01-27	0	0.038	0.037	0.038	0.036	0.038	35,100,000	1,312,880	0.0374	30.93	30.11	30.93	29.30	30.93	43,127	30.442	5.56%
2006-01-26	0	0.036	0.035	0.036	0.035	0.037	29,410,000	1,072,660	0.0365	29.30	28.49	29.30	28.49	30.11	36,136	29.684	0.00%
2006-01-25	0	0.036	0.035	0.036	0.035	0.038	50,710,000	1,834,820	0.0362	29.30	28.49	29.30	28.49	30.93	62,307	29.448	2.86%
2006-01-24	0	0.035	0.034	0.036	0.035	0.039	37,150,000	1,363,290	0.0367	28.49	27.67	29.30	28.49	31.74	45,646	29.867	-10.26%
2006-01-23	0	0.039	0.037	0.039	0.037	0.040	13,390,000	514,370	0.0384	31.74	30.11	31.74	30.11	32.56	16,452	31.265	-2.50%
2006-01-20	0	0.040	0.039	0.040	0.039	0.045	28,030,000	1,166,350	0.0416	32.56	31.74	32.56	31.74	36.62	34,440	33.866	-6.98%
2006-01-19	0	0.043	0.043	0.044	0.040	0.044	24,150,000	1,022,220	0.0423	35.00	35.00	35.81	32.56	35.81	29,673	34.450	7.50%
2006-01-18	0	0.040	0.040	0.041	0.039	0.040	3,150,000	125,790	0.0399	32.56	32.56	33.37	31.74	32.56	3,870	32.501	0.00%
2006-01-17	0	0.040	0.040	0.041	0.039	0.042	12,540,000	506,670	0.0404	32.56	32.56	33.37	31.74	34.18	15,408	32.884	0.00%
2006-01-16	0	0.040	0.040	0.041	0.039	0.040	8,920,000	356,450	0.0400	32.56	32.56	33.37	31.74	32.56	10,960	32.523	2.56%
2006-01-13	0	0.039	0.038	0.040	0.038	0.039	1,020,000	39,160	0.0384	31.74	30.93	32.56	30.93	31.74	1,253	31.247	2.63%
2006-01-12	0	0.038	0.038	0.040	0.038	0.039	4,570,000	174,760	0.0382	30.93	30.93	32.56	30.93	31.74	5,615	31.123	0.00%
2006-01-11	0	0.038	0.038	0.039	0.038	0.040	4,500,000	174,120	0.0387	30.93	30.93	31.74	30.93	32.56	5,529	31.492	-2.56%
2006-01-10	0	0.039	0.038	0.039	0.039	0.040	7,610,000	299,100	0.0393	31.74	30.93	31.74	31.74	32.56	9,350	31.988	0.00%
2006-01-09	0	0.039	0.039	0.040	0.039	0.040	2,440,000	95,310	0.0391	31.74	31.74	32.56	31.74	32.56	2,998	31.791	0.00%
2006-01-06	0	0.039	0.039	0.040	0.039	0.040	3,340,000	130,580	0.0391	31.74	31.74	32.56	31.74	32.56	4,104	31.819	-2.50%
2006-01-05	0	0.040	0.038	0.040	0.038	0.040	4,154,000	162,092	0.0390	32.56	30.93	32.56	30.93	32.56	5,104	31.758	5.26%
2006-01-04	0	0.038	0.038	0.039	0.038	0.040	4,130,000	158,700	0.0384	30.93	30.93	31.74	30.93	32.56	5,074	31.274	0.00%
2006-01-03	0	0.038	0.038	0.039	0.038	0.042	19,700,000	779,910	0.0396	30.93	30.93	31.74	30.93	34.18	24,205	32.221	-9.52%
2005-12-30	0	0.042	0.040	0.042	0.039	0.042	15,180,000	612,510	0.0403	34.18	32.56	34.18	31.74	34.18	18,651	32.840	2.44%
2005-12-29	0	0.041	0.040	0.041	0.037	0.041	28,670,000	1,140,410	0.0398	33.37	32.56	33.37	30.11	33.37	35,226	32.374	10.81%
2005-12-28	0	0.037	0.035	0.037	0.035	0.037	5,050,000	184,340	0.0365	30.11	28.49	30.11	28.49	30.11	6,205	29.709	0.00%
2005-12-23	0	0.037	0.036	0.038	0.035	0.037	2,950,000	104,450	0.0354	30.11	29.30	30.93	28.49	30.11	3,625	28.817	2.78%
2005-12-22	0	0.036	0.036	0.037	0.036	0.037	2,090,000	76,740	0.0367	29.30	29.30	30.11	29.30	30.11	2,568	29.884	0.00%
2005-12-21	0	0.036	0.035	0.037	0.035	0.038	4,140,000	153,600	0.0371	29.30	28.49	30.11	28.49	30.93	5,087	30.196	-7.69%
2005-12-20	0	0.039	0.038	0.039	0.038	0.041	9,160,000	358,670	0.0392	31.74	30.93	31.74	30.93	33.37	11,255	31.868	-4.88%
2005-12-19	0	0.041	0.040	0.041	0.037	0.041	12,650,000	500,490	0.0396	33.37	32.56	33.37	30.11	33.37	15,543	32.201	10.81%
2005-12-16	0	0.037	0.035	0.037	0.034	0.037	4,600,000	162,340	0.0353	30.11	28.49	30.11	27.67	30.11	5,652	28.723	-2.63%
2005-12-15	0	0.038	0.036	0.039	0.034	0.039	9,260,000	347,940	0.0376	30.93	29.30	31.74	27.67	31.74	11,378	30.581	-5.00%
2005-12-14	0	0.040	0.039	0.040	0.038	0.041	4,450,000	175,750	0.0395	32.56	31.74	32.56	30.93	33.37	5,468	32.144	0.00%
2005-12-13	0	0.040	0.038	0.040	0.037	0.040	2,590,000	101,720	0.0393	32.56	30.93	32.56	30.11	32.56	3,182	31.964	0.00%
2005-12-12	0	0.040	0.040	0.042	0.040	0.042	2,450,000	98,330	0.0401	32.56	32.56	34.18	32.56	34.18	3,010	32.665	-4.76%
2005-12-09	0	0.042	0.041	0.042	0.040	0.043	7,440,000	310,140	0.0417	34.18	33.37	34.18	32.56	35.00	9,141	33.927	-2.33%
2005-12-08	0	0.043	0.043	0.044	0.042	0.044	9,020,000	385,180	0.0427	35.00	35.00	35.81	34.18	35.81	11,083	34.755	-6.52%
2005-12-07	0	0.046	0.045	0.047	0.045	0.046	2,860,000	131,530	0.0460	37.44	36.62	38.25	36.62	37.44	3,514	37.430	0.00%
2005-12-06	0	0.046	0.045	0.047	0.044	0.049	11,770,000	551,700	0.0469	37.44	36.62	38.25	35.81	39.88	14,462	38.149	0.00%
2005-12-05	1	-	-	-	-	-	0	0	-	37.44	-	-	-	-	0	-	0.00%
2005-12-02	1	-	-	-	-	-	0	0	-	37.44	-	-	-	-	0	-	0.00%
2005-12-01	1	-	-	-	-	-	0	0	-	37.44	-	-	-	-	0	-	0.00%
2005-11-30	1	-	-	-	-	-	0	0	-	37.44	-	-	-	-	0	-	0.00%
2005-11-29	0	0.046	0.045	0.049	0.045	0.051	35,870,000	1,745,890	0.0487	37.44	36.62	39.88	36.62	41.51	44,073	39.614	2.22%
2005-11-28	0	0.045	0.044	0.045	0.045	0.047	7,550,000	345,050	0.0457	36.62	35.81	36.62	36.62	38.25	9,277	37.196	-4.26%
2005-11-25	0	0.047	0.046	0.047	0.045	0.048	8,080,000	371,120	0.0459	38.25	37.44	38.25	36.62	39.07	9,928	37.382	-2.08%
2005-11-24	0	0.048	0.047	0.048	0.045	0.048	7,930,000	368,290	0.0464	39.07	38.25	39.07	36.62	39.07	9,743	37.799	0.00%
2005-11-23	0	0.048	0.048	0.049	0.048	0.049	4,650,000	223,770	0.0481	39.07	39.07	39.88	39.07	39.88	5,713	39.166	-4.00%
2005-11-22	0	0.050	0.049	0.050	0.047	0.050	2,670,000	128,780	0.0482	40.69	39.88	40.69	38.25	40.69	3,281	39.255	6.38%
2005-11-21	0	0.047	0.047	0.049	0.047	0.049	3,640,000	174,520	0.0479	38.25	38.25	39.88	38.25	39.88	4,472	39.021	-6.00%
2005-11-18	0	0.050	0.050	0.051	0.049	0.051	2,066,000	102,218	0.0495	40.69	40.69	41.51	39.88	41.51	2,538	40.268	0.00%
2005-11-17	0	0.050	0.049	0.050	0.048	0.052	7,470,000	372,890	0.0499	40.69	39.88	40.69	39.07	42.32	9,178	40.627	-1.96%
2005-11-16	0	0.051	0.051	0.052	0.045	0.053	30,550,000	1,539,330	0.0504	41.51	41.51	42.32	36.62	43.14	37,536	41.009	13.33%
2005-11-15	0	0.045	0.045	0.047	0.044	0.046	4,300,000	193,840	0.0451	36.62	36.62	38.25	35.81	37.44	5,283	36.689	-2.17%
2005-11-14	0	0.046	0.045	0.046	0.046	0.048	1,610,000	75,080	0.0466	37.44	36.62	37.44	37.44	39.07	1,978	37.954	-2.13%
2005-11-11	0	0.047	0.046	0.047	0.047	0.048	5,510,000	258,980	0.0470	38.25	37.44	38.25	38.25	39.07	6,770	38.254	0.00%
2005-11-10	0	0.047	0.045	0.047	0.044	0.047	3,660,000	166,460	0.0455	38.25	36.62	38.25	35.81	38.25	4,497	37.016	0.00%
2005-11-09	0	0.047	0.046	0.047	0.045	0.047	2,740,000	126,270	0.0461	38.25	37.44	38.25	36.62	38.25	3,367	37.507	0.00%
2005-11-08	0	0.047	0.047	0.048	0.047	0.048	2,750,000	131,250	0.0477	38.25	38.25	39.07	38.25	39.07	3,379	38.844	-4.08%
2005-11-07	0	0.049	0.046	0.049	0.046	0.052	3,290,000	159,550	0.0485	39.88	37.44	39.88	37.44	42.32	4,042	39.469	2.08%
2005-11-04	0	0.048	0.046	0.049	0.046	0.048	1,600,000	75,690	0.0473	39.07	37.44	39.88	37.44	39.07	1,966	38.501	2.13%
2005-11-03	0	0.047	0.047	0.050	0.047	0.050	920,000	44,710	0.0486	38.25	38.25	40.69	38.25	40.69	1,130	39.553	-2.08%
2005-11-02	0	0.048	0.047	0.049	0.047	0.048	4,220,000	199,660	0.0473	39.07	38.25	39.88	38.25	39.07	5,185	38.507	2.13%
2005-11-01	0	0.047	0.046	0.048	0.046	0.048	1,000,000	47,000	0.0470	38.25	37.44	39.07	37.44	39.07	1,229	38.252	0.00%
2005-10-31	0	0.047	0.047	0.049	0.044	0.050	3,520,000	162,600	0.0462	38.25	38.25	39.88	35.81	40.69	4,325	37.596	0.00%
2005-10-28	0	0.047	0.045	0.047	0.045	0.047	1,100,000	49,800	0.0453	38.25	36.62	38.25	36.62	38.25	1,352	36.846	0.00%
2005-10-27	0	0.047	0.044	0.047	0.043	0.047	2,500,000	110,600	0.0442	38.25	35.81	38.25	35.00	38.25	3,072	36.006	6.82%
2005-10-26	0	0.044	0.043	0.046	0.043	0.046	6,940,000	305,890	0.0441	35.81	35.00	37.44	35.00	37.44	8,527	35.873	-4.35%
2005-10-25	0	0.046	0.044	0.046	0.044	0.048	4,390,000	196,050	0.0447	37.44	35.81	37.44	35.81	39.07	5,394	36.346	-4.17%
2005-10-24	0	0.048	0.048	0.049	0.047	0.051	3,100,000	147,230	0.0475	39.07	39.07	39.88	38.25	41.51	3,809	38.654	-4.00%
2005-10-21	0	0.050	0.050	0.051	0.050	0.051	1,750,000	88,540	0.0506	40.69	40.69	41.51	40.69	41.51	2,150	41.178	0.00%
2005-10-20	0	0.050	0.048	0.052	0.048	0.053	5,590,000	284,780	0.0509	40.69	39.07	42.32	39.07	43.14	6,868	41.463	2.04%
2005-10-19	0	0.049	0.049	0.051	0.049	0.051	6,910,000	339,710	0.0492	39.88	39.88	41.51	39.88	41.51	8,490	40.012	0.00%
2005-10-18	0	0.049	0.049	0.050	0.049	0.057	12,730,000	651,940	0.0512	39.88	39.88	40.69	39.88	46.39	15,641	41.681	-10.91%
2005-10-17	0	0.055	0.055	0.058	0.055	0.059	4,210,000	234,630	0.0557	44.76	44.76	47.20	44.76	48.02	5,173	45.359	-6.78%
2005-10-14	0	0.059	0.055	0.059	0.057	0.059	9,060,000	523,950	0.0578	48.02	44.76	48.02	46.39	48.02	11,132	47.067	1.72%
2005-10-13	0	0.058	0.057	0.058	0.057	0.059	5,300,000	308,000	0.0581	47.20	46.39	47.20	46.39	48.02	6,512	47.297	-3.33%
2005-10-12	0	0.060	0.057	0.060	0.057	0.060	34,760,000	2,047,430	0.0589	48.83	46.39	48.83	46.39	48.83	42,709	47.939	1.69%
2005-10-10	0	0.059	0.057	0.059	0.057	0.059	3,160,000	183,830	0.0582	48.02	46.39	48.02	46.39	48.02	3,883	47.347	0.00%
2005-10-07	0	0.059	0.057	0.059	0.057	0.060	3,970,000	232,000	0.0584	48.02	46.39	48.02	46.39	48.83	4,878	47.562	-1.67%
2005-10-06	0	0.060	0.058	0.060	0.058	0.060	3,930,000	230,980	0.0588	48.83	47.20	48.83	47.20	48.83	4,829	47.834	-1.64%
2005-10-05	0	0.061	0.058	0.061	0.057	0.061	5,600,000	335,500	0.0599	49.65	47.20	49.65	46.39	49.65	6,881	48.760	3.39%
2005-10-04	0	0.059	0.059	0.060	0.058	0.060	12,740,000	752,770	0.0591	48.02	48.02	48.83	47.20	48.83	15,653	48.090	-1.67%
2005-10-03	0	0.060	0.059	0.060	0.059	0.060	8,120,000	482,900	0.0595	48.83	48.02	48.83	48.02	48.83	9,977	48.402	0.00%
2005-09-30	0	0.060	0.059	0.060	0.059	0.060	8,750,000	519,470	0.0594	48.83	48.02	48.83	48.02	48.83	10,751	48.318	-1.64%
2005-09-29	0	0.061	0.060	0.061	0.059	0.061	13,440,000	807,770	0.0601	49.65	48.83	49.65	48.02	49.65	16,514	48.916	1.67%
2005-09-28	0	0.060	0.059	0.060	0.059	0.061	11,030,000	660,630	0.0599	48.83	48.02	48.83	48.02	49.65	13,552	48.746	-1.64%
2005-09-27	0	0.061	0.060	0.061	0.060	0.062	12,590,000	766,010	0.0608	49.65	48.83	49.65	48.83	50.46	15,469	49.519	-1.61%
2005-09-26	0	0.062	0.061	0.062	0.061	0.064	22,386,000	1,394,040	0.0623	50.46	49.65	50.46	49.65	52.09	27,505	50.682	-1.59%
2005-09-23	0	0.063	0.063	0.064	0.061	0.064	12,460,000	776,960	0.0624	51.27	51.27	52.09	49.65	52.09	15,309	50.750	-1.56%
2005-09-22	0	0.064	0.063	0.064	0.061	0.067	39,520,000	2,509,530	0.0635	52.09	51.27	52.09	49.65	54.53	48,558	51.681	-3.03%
2005-09-21	0	0.066	0.066	0.067	0.065	0.068	14,238,000	947,486	0.0665	53.72	53.72	54.53	52.90	55.34	17,494	54.161	-2.94%
2005-09-20	0	0.068	0.068	0.069	0.067	0.069	14,960,000	1,014,050	0.0678	55.34	55.34	56.16	54.53	56.16	18,381	55.168	1.49%
2005-09-16	0	0.067	0.066	0.068	0.066	0.068	19,160,000	1,283,710	0.0670	54.53	53.72	55.34	53.72	55.34	23,542	54.529	-1.47%
2005-09-15	0	0.068	0.068	0.070	0.068	0.071	11,580,000	797,120	0.0688	55.34	55.34	56.97	55.34	57.79	14,228	56.024	-4.23%
2005-09-14	0	0.071	0.069	0.071	0.069	0.072	23,170,000	1,630,530	0.0704	57.79	56.16	57.79	56.16	58.60	28,469	57.275	1.43%
2005-09-13	0	0.070	0.070	0.071	0.068	0.074	66,630,000	4,742,250	0.0712	56.97	56.97	57.79	55.34	60.23	81,867	57.926	2.94%
2005-09-12	0	0.068	0.066	0.068	0.067	0.069	11,240,000	760,740	0.0677	55.34	53.72	55.34	54.53	56.16	13,810	55.084	0.00%
2005-09-09	0	0.068	0.068	0.069	0.066	0.069	31,490,000	2,128,950	0.0676	55.34	55.34	56.16	53.72	56.16	38,691	55.024	-1.45%
2005-09-08	0	0.069	0.069	0.070	0.068	0.073	48,840,000	3,417,970	0.0700	56.16	56.16	56.97	55.34	59.41	60,009	56.958	-5.48%
2005-09-07	0	0.073	0.072	0.073	0.071	0.079	76,720,000	5,754,270	0.0750	59.41	58.60	59.41	57.79	64.30	94,265	61.044	-2.67%
2005-09-06	0	0.075	0.074	0.075	0.070	0.078	123,940,000	9,234,580	0.0745	61.04	60.23	61.04	56.97	63.48	152,283	60.641	1.35%
2005-09-05	0	0.074	0.073	0.074	0.068	0.081	256,134,000	19,255,926	0.0752	60.23	59.41	60.23	55.34	65.92	314,708	61.187	12.12%
2005-09-02	0	0.066	0.064	0.066	0.064	0.066	27,710,000	1,784,290	0.0644	53.72	52.09	53.72	52.09	53.72	34,047	52.407	1.54%
2005-09-01	0	0.065	0.064	0.066	0.063	0.066	48,350,000	3,147,080	0.0651	52.90	52.09	53.72	51.27	53.72	59,407	52.975	1.56%
2005-08-31	0	0.064	0.062	0.064	0.062	0.064	32,708,000	2,058,850	0.0629	52.09	50.46	52.09	50.46	52.09	40,188	51.231	0.00%
2005-08-30	0	0.064	0.063	0.064	0.061	0.064	31,650,000	1,970,230	0.0623	52.09	51.27	52.09	49.65	52.09	38,888	50.664	1.59%
2005-08-29	0	0.063	0.063	0.064	0.061	0.064	34,990,000	2,188,930	0.0626	51.27	51.27	52.09	49.65	52.09	42,992	50.915	1.61%
2005-08-26	0	0.062	0.062	0.064	0.061	0.064	38,151,334	2,386,773	0.0626	50.46	50.46	52.09	49.65	52.09	46,876	50.917	-1.59%
2005-08-25	0	0.063	0.062	0.063	0.062	0.067	54,758,000	3,502,890	0.0640	51.27	50.46	51.27	50.46	54.53	67,280	52.064	-4.55%
2005-08-24	0	0.066	0.065	0.066	0.046	0.076	302,574,000	19,941,920	0.0659	53.72	52.90	53.72	37.44	61.85	371,768	53.641	46.67%
2005-08-23	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-07-28	1	-	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2005-07-27	0	0.045	0.045	0.046	0.043	0.057	64,490,000	3,122,050	0.0484	36.62	36.62	37.44	35.00	46.39	79,238	39.401	-23.73%
2005-07-26	0	0.059	0.057	0.058	0.057	0.060	4,140,000	238,740	0.0577	48.02	46.39	47.20	46.39	48.83	5,087	46.934	1.72%
2005-07-25	0	0.058	0.056	0.060	0.058	0.060	2,180,000	126,460	0.0580	47.20	45.58	48.83	47.20	48.83	2,679	47.212	-1.69%
2005-07-22	0	0.059	0.058	0.060	0.058	0.060	5,910,000	345,920	0.0585	48.02	47.20	48.83	47.20	48.83	7,262	47.637	1.72%
2005-07-21	0	0.058	0.058	0.060	0.058	0.060	6,790,000	399,190	0.0588	47.20	47.20	48.83	47.20	48.83	8,343	47.849	-4.92%
2005-07-20	0	0.061	0.060	0.061	0.059	0.061	19,060,000	1,134,660	0.0595	49.65	48.83	49.65	48.02	49.65	23,419	48.451	1.67%
2005-07-19	0	0.060	0.060	0.061	0.059	0.061	1,140,000	68,200	0.0598	48.83	48.83	49.65	48.02	49.65	1,401	48.690	0.00%
2005-07-18	0	0.060	0.059	0.061	0.060	0.062	3,420,000	206,470	0.0604	48.83	48.02	49.65	48.83	50.46	4,202	49.135	-1.64%
2005-07-15	0	0.061	0.060	0.061	0.058	0.061	3,710,000	220,420	0.0594	49.65	48.83	49.65	47.20	49.65	4,558	48.354	1.67%
2005-07-14	0	0.060	0.059	0.061	0.059	0.063	30,600,000	1,862,820	0.0609	48.83	48.02	49.65	48.02	51.27	37,598	49.546	-3.23%
2005-07-13	0	0.062	0.062	0.064	0.062	0.062	1,030,000	63,860	0.0620	50.46	50.46	52.09	50.46	50.46	1,266	50.460	0.00%
2005-07-12	0	0.062	0.062	0.063	0.061	0.065	6,390,000	397,000	0.0621	50.46	50.46	51.27	49.65	52.90	7,851	50.565	-3.13%
2005-07-11	0	0.064	0.063	0.064	0.061	0.066	9,970,000	631,420	0.0633	52.09	51.27	52.09	49.65	53.72	12,250	51.544	4.92%
2005-07-08	0	0.061	0.061	0.062	0.061	0.064	2,840,000	173,270	0.0610	49.65	49.65	50.46	49.65	52.09	3,489	49.655	-1.61%
2005-07-07	0	0.062	0.062	0.063	0.060	0.064	17,320,000	1,069,310	0.0617	50.46	50.46	51.27	48.83	52.09	21,281	50.248	0.00%
2005-07-06	0	0.062	0.062	0.063	0.062	0.064	6,280,000	393,640	0.0627	50.46	50.46	51.27	50.46	52.09	7,716	51.015	-3.13%
2005-07-05	0	0.064	0.063	0.064	0.063	0.065	7,880,000	502,610	0.0638	52.09	51.27	52.09	51.27	52.90	9,682	51.912	-1.54%
2005-07-04	0	0.065	0.065	0.068	0.065	0.066	460,000	30,340	0.0660	52.90	52.90	55.34	52.90	53.72	565	53.681	-1.52%
2005-06-30	0	0.066	0.065	0.067	0.065	0.068	350,000	23,020	0.0658	53.72	52.90	54.53	52.90	55.34	430	53.530	0.00%
2005-06-29	0	0.066	0.065	0.068	0.066	0.068	7,210,000	479,024	0.0664	53.72	52.90	55.34	53.72	55.34	8,859	54.073	-1.49%
2005-06-28	0	0.067	0.067	0.068	0.066	0.069	3,950,000	265,250	0.0672	54.53	54.53	55.34	53.72	56.16	4,853	54.653	-1.47%
2005-06-27	0	0.068	0.068	0.069	0.068	0.069	1,630,000	112,030	0.0687	55.34	55.34	56.16	55.34	56.16	2,003	55.938	-1.45%
2005-06-24	0	0.069	0.068	0.069	0.067	0.069	810,000	54,290	0.0670	56.16	55.34	56.16	54.53	56.16	995	54.550	0.00%
2005-06-23	0	0.069	0.068	0.070	0.068	0.069	2,760,000	190,200	0.0689	56.16	55.34	56.97	55.34	56.16	3,391	56.087	-1.43%
2005-06-22	0	0.070	0.069	0.070	0.068	0.070	6,230,000	431,490	0.0693	56.97	56.16	56.97	55.34	56.97	7,655	56.369	2.94%
2005-06-21	0	0.068	0.068	0.069	0.068	0.069	1,860,000	126,560	0.0680	55.34	55.34	56.16	55.34	56.16	2,285	55.379	-1.45%
2005-06-20	0	0.069	0.069	0.070	0.067	0.070	4,880,000	336,320	0.0689	56.16	56.16	56.97	54.53	56.97	5,996	56.091	4.55%
2005-06-17	0	0.066	0.066	0.068	0.066	0.067	1,500,000	100,070	0.0667	53.72	53.72	55.34	53.72	54.53	1,843	54.296	-2.94%
2005-06-16	0	0.068	0.067	0.068	0.065	0.068	2,550,000	168,120	0.0659	55.34	54.53	55.34	52.90	55.34	3,133	53.658	1.49%
2005-06-15	0	0.067	0.066	0.068	0.067	0.067	162,000	10,840	0.0669	54.53	53.72	55.34	54.53	54.53	199	54.459	0.00%
2005-06-14	0	0.067	0.066	0.068	0.067	0.067	5,630,000	377,210	0.0670	54.53	53.72	55.34	54.53	54.53	6,918	54.530	-1.47%
2005-06-13	0	0.068	0.068	0.069	0.068	0.070	6,830,000	470,340	0.0689	55.34	55.34	56.16	55.34	56.97	8,392	56.047	-4.23%
2005-06-10	0	0.071	0.070	0.071	0.069	0.072	10,790,000	761,360	0.0706	57.79	56.97	57.79	56.16	58.60	13,258	57.429	1.43%
2005-06-09	0	0.070	0.070	0.072	0.069	0.072	12,730,000	899,060	0.0706	56.97	56.97	58.60	56.16	58.60	15,641	57.480	1.45%
2005-06-08	0	0.069	0.068	0.070	0.068	0.069	4,450,000	305,200	0.0686	56.16	55.34	56.97	55.34	56.16	5,468	55.819	0.00%
2005-06-07	0	0.069	0.069	0.070	0.068	0.070	41,670,000	2,874,430	0.0690	56.16	56.16	56.97	55.34	56.97	51,199	56.142	0.00%
2005-06-06	0	0.069	0.068	0.070	0.067	0.070	30,780,000	2,116,500	0.0688	56.16	55.34	56.97	54.53	56.97	37,819	55.964	0.00%
2005-06-03	0	0.069	0.068	0.069	0.062	0.071	34,890,000	2,340,710	0.0671	56.16	55.34	56.16	50.46	57.79	42,869	54.602	9.52%
2005-06-02	0	0.063	0.063	0.065	0.063	0.065	5,510,000	353,830	0.0642	51.27	51.27	52.90	51.27	52.90	6,770	52.264	0.00%
2005-06-01	0	0.063	0.063	0.064	0.063	0.065	4,410,000	282,050	0.0640	51.27	51.27	52.09	51.27	52.90	5,419	52.053	-3.08%
2005-05-31	0	0.065	0.065	0.066	0.063	0.065	5,800,000	372,790	0.0643	52.90	52.90	53.72	51.27	52.90	7,126	52.311	3.17%
2005-05-30	0	0.063	0.062	0.063	0.061	0.065	8,430,000	533,930	0.0633	51.27	50.46	51.27	49.65	52.90	10,358	51.548	0.00%
2005-05-27	0	0.063	0.062	0.064	0.060	0.064	2,814,000	173,270	0.0616	51.27	50.46	52.09	48.83	52.09	3,458	50.114	5.00%
2005-05-26	0	0.060	0.060	0.061	0.059	0.061	1,870,000	111,880	0.0598	48.83	48.83	49.65	48.02	49.65	2,298	48.693	-1.64%
2005-05-25	0	0.061	0.059	0.060	0.059	0.061	3,880,000	231,400	0.0596	49.65	48.02	48.83	48.02	49.65	4,767	48.539	0.00%
2005-05-24	0	0.061	0.060	0.062	0.060	0.061	3,210,000	194,000	0.0604	49.65	48.83	50.46	48.83	49.65	3,944	49.188	0.00%
2005-05-23	0	0.061	0.061	0.062	0.061	0.062	1,800,000	111,260	0.0618	49.65	49.65	50.46	49.65	50.46	2,212	50.307	-1.61%
2005-05-20	0	0.062	0.061	0.062	0.060	0.062	2,750,000	168,450	0.0613	50.46	49.65	50.46	48.83	50.46	3,379	49.854	0.00%
2005-05-19	0	0.062	0.061	0.062	0.062	0.063	3,320,000	207,390	0.0625	50.46	49.65	50.46	50.46	51.27	4,079	50.840	1.64%
2005-05-18	0	0.061	0.061	0.062	0.061	0.063	3,070,000	189,840	0.0618	49.65	49.65	50.46	49.65	51.27	3,772	50.328	0.00%
2005-05-17	0	0.061	0.061	0.062	0.059	0.062	8,250,000	507,200	0.0615	49.65	49.65	50.46	48.02	50.46	10,137	50.036	-1.61%
2005-05-13	0	0.062	0.062	0.063	0.061	0.062	3,100,000	190,700	0.0615	50.46	50.46	51.27	49.65	50.46	3,809	50.067	-1.59%
2005-05-12	0	0.063	0.063	0.064	0.062	0.064	11,660,000	727,400	0.0624	51.27	51.27	52.09	50.46	52.09	14,326	50.773	5.00%
2005-05-11	0	0.060	0.060	0.061	0.060	0.062	10,470,000	639,980	0.0611	48.83	48.83	49.65	48.83	50.46	12,864	49.748	-4.76%
2005-05-10	0	0.063	0.063	0.064	0.063	0.064	1,600,000	100,910	0.0631	51.27	51.27	52.09	51.27	52.09	1,966	51.330	-1.56%
2005-05-09	0	0.064	0.063	0.064	0.064	0.064	2,080,000	133,120	0.0640	52.09	51.27	52.09	52.09	52.09	2,556	52.088	0.00%
2005-05-06	0	0.064	0.063	0.065	0.063	0.064	2,850,000	181,710	0.0638	52.09	51.27	52.90	51.27	52.09	3,502	51.891	0.00%
2005-05-05	0	0.064	0.063	0.065	0.064	0.065	6,180,000	398,030	0.0644	52.09	51.27	52.90	52.09	52.90	7,593	52.419	0.00%
2005-05-04	0	0.064	0.063	0.064	0.063	0.066	8,450,000	542,150	0.0642	52.09	51.27	52.09	51.27	53.72	10,382	52.218	-3.03%
2005-05-03	0	0.066	0.065	0.067	0.065	0.068	7,880,000	519,860	0.0660	53.72	52.90	54.53	52.90	55.34	9,682	53.693	-2.94%
2005-04-29	0	0.068	0.067	0.069	0.067	0.068	2,200,000	148,900	0.0677	55.34	54.53	56.16	54.53	55.34	2,703	55.085	0.00%
2005-04-28	0	0.068	0.068	0.069	0.068	0.069	6,430,000	440,920	0.0686	55.34	55.34	56.16	55.34	56.16	7,900	55.809	-1.45%
2005-04-27	0	0.069	0.067	0.069	0.066	0.069	44,792,000	3,005,726	0.0671	56.16	54.53	56.16	53.72	56.16	55,035	54.615	2.99%
2005-04-26	0	0.067	0.067	0.068	0.066	0.071	18,360,000	1,252,210	0.0682	54.53	54.53	55.34	53.72	57.79	22,559	55.509	-2.90%
2005-04-25	0	0.069	0.068	0.069	0.065	0.069	11,250,000	757,050	0.0673	56.16	55.34	56.16	52.90	56.16	13,823	54.769	4.55%
2005-04-22	0	0.066	0.066	0.067	0.063	0.068	49,140,000	3,244,760	0.0660	53.72	53.72	54.53	51.27	55.34	60,378	53.741	3.12%
2005-04-21	0	0.064	0.063	0.065	0.061	0.064	7,170,000	453,130	0.0632	52.09	51.27	52.90	49.65	52.09	8,810	51.435	0.00%
2005-04-20	0	0.064	0.063	0.064	0.063	0.065	6,480,000	418,310	0.0646	52.09	51.27	52.09	51.27	52.90	7,962	52.539	0.00%
2005-04-19	0	0.064	0.064	0.065	0.064	0.066	8,610,000	557,540	0.0648	52.09	52.09	52.90	52.09	53.72	10,579	52.703	0.00%
2005-04-18	0	0.064	0.064	0.065	0.063	0.065	4,320,000	277,480	0.0642	52.09	52.09	52.90	51.27	52.90	5,308	52.277	-3.03%
2005-04-15	0	0.066	0.065	0.066	0.065	0.067	2,800,000	182,700	0.0653	53.72	52.90	53.72	52.90	54.53	3,440	53.106	-1.49%
2005-04-14	0	0.067	0.066	0.068	0.066	0.068	1,910,000	126,640	0.0663	54.53	53.72	55.34	53.72	55.34	2,347	53.963	0.00%
2005-04-13	0	0.067	0.067	0.068	0.066	0.069	5,070,000	342,060	0.0675	54.53	54.53	55.34	53.72	56.16	6,229	54.910	0.00%
2005-04-12	0	0.067	0.066	0.067	0.066	0.068	12,050,000	807,510	0.0670	54.53	53.72	54.53	53.72	55.34	14,806	54.541	-2.90%
2005-04-11	0	0.069	0.068	0.069	0.068	0.073	6,150,000	428,400	0.0697	56.16	55.34	56.16	55.34	59.41	7,556	56.694	-1.43%
2005-04-08	0	0.070	0.070	0.071	0.066	0.071	14,170,000	972,730	0.0686	56.97	56.97	57.79	53.72	57.79	17,410	55.870	6.06%
2005-04-07	0	0.066	0.065	0.066	0.065	0.066	2,990,000	196,140	0.0656	53.72	52.90	53.72	52.90	53.72	3,674	53.389	1.54%
2005-04-06	0	0.065	0.065	0.066	0.065	0.068	5,530,000	367,370	0.0664	52.90	52.90	53.72	52.90	55.34	6,795	54.068	-2.99%
2005-04-04	0	0.067	0.066	0.067	0.065	0.067	2,840,000	187,640	0.0661	54.53	53.72	54.53	52.90	54.53	3,489	53.773	1.52%
2005-04-01	0	0.066	0.065	0.066	0.065	0.066	5,090,000	334,380	0.0657	53.72	52.90	53.72	52.90	53.72	6,254	53.466	0.00%
2005-03-31	0	0.066	0.065	0.067	0.066	0.070	10,320,000	698,400	0.0677	53.72	52.90	54.53	53.72	56.97	12,680	55.079	-1.49%
2005-03-30	0	0.067	0.067	0.068	0.066	0.069	24,660,000	1,666,070	0.0676	54.53	54.53	55.34	53.72	56.16	30,299	54.987	1.52%
2005-03-29	0	0.066	0.066	0.067	0.064	0.069	16,590,000	1,096,640	0.0661	53.72	53.72	54.53	52.09	56.16	20,384	53.799	4.76%
2005-03-24	0	0.063	0.063	0.064	0.062	0.065	10,970,000	694,980	0.0634	51.27	51.27	52.09	50.46	52.90	13,479	51.561	-3.08%
2005-03-23	0	0.065	0.065	0.066	0.064	0.067	22,430,000	1,447,270	0.0645	52.90	52.90	53.72	52.09	54.53	27,559	52.515	-2.99%
2005-03-22	0	0.067	0.067	0.069	0.067	0.071	16,110,000	1,102,450	0.0684	54.53	54.53	56.16	54.53	57.79	19,794	55.696	-6.94%
2005-03-21	0	0.072	0.071	0.072	0.071	0.072	5,720,000	407,930	0.0713	58.60	57.79	58.60	57.79	58.60	7,028	58.043	1.41%
2005-03-18	0	0.071	0.071	0.072	0.071	0.074	13,860,000	991,810	0.0716	57.79	57.79	58.60	57.79	60.23	17,030	58.240	-1.39%
2005-03-17	0	0.072	0.071	0.073	0.071	0.073	14,460,000	1,040,820	0.0720	58.60	57.79	59.41	57.79	59.41	17,767	58.582	-1.37%
2005-03-16	0	0.073	0.072	0.073	0.071	0.080	112,330,000	8,461,230	0.0753	59.41	58.60	59.41	57.79	65.11	138,018	61.305	1.39%
2005-03-15	0	0.072	0.071	0.073	0.070	0.073	12,890,000	914,700	0.0710	58.60	57.79	59.41	56.97	59.41	15,838	57.754	0.00%
2005-03-14	0	0.072	0.072	0.073	0.071	0.073	12,230,000	881,470	0.0721	58.60	58.60	59.41	57.79	59.41	15,027	58.660	-1.37%
2005-03-11	0	0.073	0.072	0.073	0.071	0.073	23,490,000	1,685,320	0.0717	59.41	58.60	59.41	57.79	59.41	28,862	58.393	2.82%
2005-03-10	0	0.071	0.070	0.071	0.070	0.074	25,300,000	1,815,410	0.0718	57.79	56.97	57.79	56.97	60.23	31,086	58.400	-4.05%
2005-03-09	0	0.074	0.074	0.075	0.074	0.076	13,360,000	996,800	0.0746	60.23	60.23	61.04	60.23	61.85	16,415	60.724	0.00%
2005-03-08	0	0.074	0.073	0.075	0.072	0.075	14,309,472	1,057,774	0.0739	60.23	59.41	61.04	58.60	61.04	17,582	60.163	-1.33%
2005-03-07	0	0.075	0.073	0.075	0.073	0.078	21,520,000	1,615,110	0.0751	61.04	59.41	61.04	59.41	63.48	26,441	61.083	-1.32%
2005-03-04	0	0.076	0.076	0.078	0.076	0.079	9,380,000	726,900	0.0775	61.85	61.85	63.48	61.85	64.30	11,525	63.071	-2.56%
2005-03-03	0	0.078	0.078	0.079	0.076	0.078	23,870,000	1,845,520	0.0773	63.48	63.48	64.30	61.85	63.48	29,329	62.925	0.00%
2005-03-02	0	0.078	0.078	0.079	0.078	0.081	19,310,000	1,524,970	0.0790	63.48	63.48	64.30	63.48	65.92	23,726	64.274	-3.70%
2005-03-01	0	0.081	0.080	0.081	0.080	0.082	24,368,222	1,954,686	0.0802	65.92	65.11	65.92	65.11	66.74	29,941	65.285	-2.41%
2005-02-28	0	0.083	0.081	0.082	0.082	0.084	17,900,000	1,488,650	0.0832	67.55	65.92	66.74	66.74	68.37	21,993	67.686	-2.35%
2005-02-25	0	0.085	0.083	0.085	0.084	0.085	11,090,000	935,880	0.0844	69.18	67.55	69.18	68.37	69.18	13,626	68.683	1.19%
2005-02-24	0	0.084	0.084	0.085	0.084	0.088	50,620,000	4,339,190	0.0857	68.37	68.37	69.18	68.37	71.62	62,196	69.766	0.00%
2005-02-23	0	0.084	0.083	0.084	0.081	0.085	24,850,000	2,071,660	0.0834	68.37	67.55	68.37	65.92	69.18	30,533	67.850	2.44%
2005-02-22	0	0.082	0.082	0.083	0.081	0.084	12,890,000	1,058,270	0.0821	66.74	66.74	67.55	65.92	68.37	15,838	66.819	0.00%
2005-02-21	0	0.082	0.082	0.083	0.082	0.083	8,470,000	698,780	0.0825	66.74	66.74	67.55	66.74	67.55	10,407	67.145	0.00%
2005-02-18	0	0.082	0.083	0.084	0.081	0.084	6,020,000	497,320	0.0826	66.74	67.55	68.37	65.92	68.37	7,397	67.235	0.00%
2005-02-17	0	0.082	0.082	0.083	0.082	0.083	10,920,000	898,700	0.0823	66.74	66.74	67.55	66.74	67.55	13,417	66.981	-1.20%
2005-02-16	0	0.083	0.083	0.084	0.083	0.086	12,080,000	1,014,430	0.0840	67.55	67.55	68.37	67.55	69.99	14,843	68.346	-3.49%
2005-02-15	0	0.086	0.085	0.086	0.082	0.087	22,450,000	1,884,660	0.0839	69.99	69.18	69.99	66.74	70.81	27,584	68.324	4.88%
2005-02-14	0	0.082	0.082	0.083	0.082	0.086	29,420,000	2,441,550	0.0830	66.74	66.74	67.55	66.74	69.99	36,148	67.543	-4.65%
2005-02-08	0	0.086	0.085	0.087	0.085	0.087	6,720,000	575,700	0.0857	69.99	69.18	70.81	69.18	70.81	8,257	69.725	0.00%
2005-02-07	0	0.086	0.086	0.087	0.085	0.089	10,990,000	946,260	0.0861	69.99	69.99	70.81	69.18	72.44	13,503	70.076	0.00%
2005-02-04	0	0.086	0.085	0.086	0.084	0.089	46,670,000	4,058,440	0.0870	69.99	69.18	69.99	68.37	72.44	57,343	70.775	3.61%
2005-02-03	0	0.083	0.083	0.084	0.082	0.083	13,820,000	1,144,760	0.0828	67.55	67.55	68.37	66.74	67.55	16,980	67.416	3.75%
2005-02-02	0	0.080	0.080	0.082	0.079	0.083	32,290,000	2,607,970	0.0808	65.11	65.11	66.74	64.30	67.55	39,674	65.735	-3.61%
2005-02-01	0	0.083	0.082	0.083	0.081	0.090	203,610,000	17,499,380	0.0859	67.55	66.74	67.55	65.92	73.25	250,173	69.949	6.41%
2005-01-31	0	0.078	0.077	0.079	0.078	0.080	11,800,000	925,400	0.0784	63.48	62.67	64.30	63.48	65.11	14,498	63.827	-2.50%
2005-01-28	0	0.080	0.078	0.080	0.075	0.080	10,060,000	782,690	0.0778	65.11	63.48	65.11	61.04	65.11	12,361	63.321	3.90%
2005-01-27	0	0.077	0.076	0.077	0.077	0.079	15,950,000	1,233,890	0.0774	62.67	61.85	62.67	62.67	64.30	19,598	62.961	-1.28%
2005-01-26	0	0.078	0.078	0.079	0.077	0.081	10,160,000	798,040	0.0785	63.48	63.48	64.30	62.67	65.92	12,483	63.928	-2.50%
2005-01-25	0	0.080	0.080	0.081	0.079	0.083	17,250,000	1,394,990	0.0809	65.11	65.11	65.92	64.30	67.55	21,195	65.817	2.56%
2005-01-24	0	0.078	0.077	0.078	0.077	0.079	7,160,000	556,730	0.0778	63.48	62.67	63.48	62.67	64.30	8,797	63.284	0.00%
2005-01-21	0	0.078	0.078	0.079	0.077	0.080	10,530,000	824,080	0.0783	63.48	63.48	64.30	62.67	65.11	12,938	63.694	-2.50%
2005-01-20	0	0.080	0.078	0.080	0.079	0.081	4,970,000	394,740	0.0794	65.11	63.48	65.11	64.30	65.92	6,107	64.642	-1.23%
2005-01-19	0	0.081	0.079	0.081	0.079	0.082	23,140,000	1,856,770	0.0802	65.92	64.30	65.92	64.30	66.74	28,432	65.306	-1.22%
2005-01-18	0	0.082	0.081	0.084	0.081	0.086	18,970,000	1,560,250	0.0822	66.74	65.92	68.37	65.92	69.99	23,308	66.940	-3.53%
2005-01-17	0	0.085	0.084	0.085	0.081	0.087	70,790,000	5,981,590	0.0845	69.18	68.37	69.18	65.92	70.81	86,979	68.771	6.25%
2005-01-14	0	0.080	0.079	0.080	0.079	0.083	22,720,000	1,838,610	0.0809	65.11	64.30	65.11	64.30	67.55	27,916	65.863	-1.23%
2005-01-13	0	0.081	0.080	0.081	0.079	0.083	13,040,000	1,045,170	0.0802	65.92	65.11	65.92	64.30	67.55	16,022	65.233	0.00%
2005-01-12	0	0.081	0.081	0.082	0.079	0.084	27,940,000	2,256,100	0.0807	65.92	65.92	66.74	64.30	68.37	34,329	65.719	-1.22%
2005-01-11	0	0.082	0.082	0.083	0.082	0.095	54,690,000	4,798,940	0.0877	66.74	66.74	67.55	66.74	77.32	67,197	71.416	-8.89%
2005-01-10	0	0.090	0.090	0.091	0.077	0.096	73,960,000	6,584,350	0.0890	73.25	73.25	74.06	62.67	78.13	90,874	72.456	15.38%
2005-01-07	0	0.078	0.078	0.080	0.077	0.086	24,180,000	1,955,980	0.0809	63.48	63.48	65.11	62.67	69.99	29,710	65.837	-7.14%
2005-01-06	0	0.084	0.083	0.084	0.078	0.087	23,622,000	1,958,050	0.0829	68.37	67.55	68.37	63.48	70.81	29,024	67.463	7.69%
2005-01-05	0	0.078	0.078	0.080	0.077	0.080	12,336,000	961,592	0.0780	63.48	63.48	65.11	62.67	65.11	15,157	63.442	-3.70%
2005-01-04	0	0.081	0.081	0.083	0.079	0.083	10,190,000	821,740	0.0806	65.92	65.92	67.55	64.30	67.55	12,520	65.633	-3.57%
2005-01-03	0	0.084	0.083	0.084	0.078	0.084	7,650,000	626,350	0.0819	68.37	67.55	68.37	63.48	68.37	9,399	66.637	6.33%
2004-12-31	0	0.079	0.078	0.079	0.076	0.079	2,190,000	171,620	0.0784	64.30	63.48	64.30	61.85	64.30	2,691	63.780	-2.47%
2004-12-30	0	0.081	0.079	0.081	0.077	0.082	10,082,000	811,430	0.0805	65.92	64.30	65.92	62.67	66.74	12,388	65.503	5.19%
2004-12-29	0	0.077	0.077	0.078	0.073	0.078	6,630,000	498,410	0.0752	62.67	62.67	63.48	59.41	63.48	8,146	61.183	-1.28%
2004-12-28	0	0.078	0.077	0.078	0.073	0.085	15,672,000	1,266,530	0.0808	63.48	62.67	63.48	59.41	69.18	19,256	65.773	-6.02%
2004-12-24	0	0.083	0.082	0.083	0.080	0.084	3,110,000	255,520	0.0822	67.55	66.74	67.55	65.11	68.37	3,821	66.869	3.75%
2004-12-23	0	0.080	0.080	0.083	0.078	0.083	8,880,000	714,900	0.0805	65.11	65.11	67.55	63.48	67.55	10,911	65.523	2.56%
2004-12-22	0	0.078	0.077	0.079	0.076	0.080	5,020,000	391,590	0.0780	63.48	62.67	64.30	61.85	65.11	6,168	63.487	0.00%
2004-12-21	0	0.078	0.078	0.080	0.078	0.080	3,560,000	280,850	0.0789	63.48	63.48	65.11	63.48	65.11	4,374	64.207	-4.88%
2004-12-20	0	0.082	0.081	0.082	0.079	0.085	8,600,000	696,280	0.0810	66.74	65.92	66.74	64.30	69.18	10,567	65.894	-2.38%
2004-12-17	0	0.084	0.084	0.085	0.081	0.088	17,440,000	1,455,400	0.0835	68.37	68.37	69.18	65.92	71.62	21,428	67.920	-2.33%
2004-12-16	0	0.086	0.086	0.087	0.073	0.087	33,890,000	2,736,220	0.0807	69.99	69.99	70.81	59.41	70.81	41,640	65.711	17.81%
2004-12-15	0	0.073	0.073	0.075	0.073	0.076	6,570,000	489,510	0.0745	59.41	59.41	61.04	59.41	61.85	8,072	60.639	-3.95%
2004-12-14	0	0.076	0.073	0.076	0.070	0.076	4,210,000	311,400	0.0740	61.85	59.41	61.85	56.97	61.85	5,173	60.200	5.56%
2004-12-13	0	0.072	0.071	0.075	0.068	0.075	4,424,000	310,710	0.0702	58.60	57.79	61.04	55.34	61.04	5,436	57.161	2.86%
2004-12-10	0	0.070	0.069	0.070	0.068	0.071	6,660,000	466,010	0.0700	56.97	56.16	56.97	55.34	57.79	8,183	56.948	0.00%
2004-12-09	0	0.070	0.070	0.071	0.069	0.071	7,300,000	510,300	0.0699	56.97	56.97	57.79	56.16	57.79	8,969	56.893	1.45%
2004-12-08	0	0.069	0.069	0.072	0.069	0.073	5,810,000	410,440	0.0706	56.16	56.16	58.60	56.16	59.41	7,139	57.495	-6.76%
2004-12-07	0	0.074	0.073	0.074	0.073	0.074	4,300,000	316,020	0.0735	60.23	59.41	60.23	59.41	60.23	5,283	59.814	1.37%
2004-12-06	0	0.073	0.073	0.075	0.072	0.077	4,290,000	320,550	0.0747	59.41	59.41	61.04	58.60	62.67	5,271	60.813	-6.41%
2004-12-03	0	0.078	0.077	0.078	0.069	0.082	18,640,000	1,443,090	0.0774	63.48	62.67	63.48	56.16	66.74	22,903	63.010	-6.02%
2004-12-02	0	0.083	0.083	0.084	0.082	0.088	11,880,000	1,003,210	0.0844	67.55	67.55	68.37	66.74	71.62	14,597	68.728	-2.35%
2004-12-01	0	0.085	0.085	0.086	0.084	0.085	7,330,000	620,170	0.0846	69.18	69.18	69.99	68.37	69.18	9,006	68.860	-1.16%
2004-11-30	0	0.086	0.086	0.087	0.086	0.089	12,210,000	1,056,130	0.0865	69.99	69.99	70.81	69.99	72.44	15,002	70.398	-1.15%
2004-11-29	0	0.087	0.087	0.088	0.086	0.090	22,990,000	2,020,950	0.0879	70.81	70.81	71.62	69.99	73.25	28,247	71.544	3.57%
2004-11-26	0	0.084	0.084	0.085	0.082	0.089	26,540,000	2,266,060	0.0854	68.37	68.37	69.18	66.74	72.44	32,609	69.491	1.20%
2004-11-25	0	0.083	0.084	0.085	0.081	0.097	93,480,000	8,413,860	0.0900	67.55	68.37	69.18	65.92	78.95	114,858	73.255	-11.70%
2004-11-24	0	0.094	0.093	0.094	0.093	0.098	55,870,000	5,297,300	0.0948	76.50	75.69	76.50	75.69	79.76	68,647	77.168	-2.08%
2004-11-23	0	0.096	0.095	0.096	0.095	0.104	163,770,000	15,912,360	0.0972	78.13	77.32	78.13	77.32	84.64	201,222	79.079	6.67%
2004-11-22	0	0.090	0.090	0.092	0.088	0.093	55,350,000	5,031,510	0.0909	73.25	73.25	74.88	71.62	75.69	68,008	73.984	3.45%
2004-11-19	0	0.087	0.086	0.087	0.083	0.093	39,900,000	3,454,200	0.0866	70.81	69.99	70.81	67.55	75.69	49,025	70.459	-7.45%
2004-11-18	0	0.094	0.092	0.094	0.090	0.103	95,160,000	9,128,610	0.0959	76.50	74.88	76.50	73.25	83.83	116,922	78.075	5.62%
2004-11-17	1	-	-	-	-	-	0	0	-	72.44	-	-	-	-	0	-	0.00%
2004-11-16	1	-	-	-	-	-	0	0	-	72.44	-	-	-	-	0	-	0.00%
2004-11-15	1	-	-	-	-	-	0	0	-	72.44	-	-	-	-	0	-	0.00%
2004-11-12	0	0.089	0.089	0.090	0.081	0.096	116,754,667	10,481,349	0.0898	72.44	72.44	73.25	65.92	78.13	143,455	73.064	4.71%
2004-11-11	0	0.085	0.083	0.085	0.065	0.087	19,740,000	1,482,400	0.0751	69.18	67.55	69.18	52.90	70.81	24,254	61.119	30.77%
2004-11-10	0	0.065	0.065	0.069	0.065	0.068	3,740,000	246,680	0.0660	52.90	52.90	56.16	52.90	55.34	4,595	53.681	-1.52%
2004-11-09	0	0.066	0.066	0.067	0.063	0.067	2,260,000	143,890	0.0637	53.72	53.72	54.53	51.27	54.53	2,777	51.818	0.00%
2004-11-08	0	0.066	0.066	0.067	0.063	0.064	1,760,000	111,330	0.0633	53.72	53.72	54.53	51.27	52.09	2,162	51.482	-1.49%
2004-11-05	0	0.067	0.067	0.068	0.064	0.067	4,730,000	312,160	0.0660	54.53	54.53	55.34	52.09	54.53	5,812	53.712	-2.90%
2004-11-04	0	0.069	0.069	0.070	0.067	0.072	11,900,000	833,180	0.0700	56.16	56.16	56.97	54.53	58.60	14,621	56.984	2.99%
2004-11-03	0	0.067	0.067	0.068	0.064	0.069	9,120,000	608,750	0.0667	54.53	54.53	55.34	52.09	56.16	11,206	54.325	1.52%
2004-11-02	0	0.066	0.066	0.067	0.066	0.070	13,174,000	892,990	0.0678	53.72	53.72	54.53	53.72	56.97	16,187	55.168	0.00%
2004-11-01	0	0.066	0.065	0.067	0.060	0.068	9,120,000	593,280	0.0651	53.72	52.90	54.53	48.83	55.34	11,206	52.945	10.00%
2004-10-29	0	0.060	0.060	0.061	0.059	0.060	2,780,000	165,400	0.0595	48.83	48.83	49.65	48.02	48.83	3,416	48.423	0.00%
2004-10-28	0	0.060	0.060	0.063	0.060	0.061	2,430,000	146,100	0.0601	48.83	48.83	51.27	48.83	49.65	2,986	48.933	0.00%
2004-10-27	0	0.060	0.060	0.062	0.055	0.060	3,630,000	215,310	0.0593	48.83	48.83	50.46	44.76	48.83	4,460	48.274	5.26%
2004-10-26	0	0.057	0.057	0.059	0.055	0.058	1,860,000	105,910	0.0569	46.39	46.39	48.02	44.76	47.20	2,285	46.343	1.79%
2004-10-25	0	0.056	0.056	0.058	0.054	0.057	3,200,000	176,550	0.0552	45.58	45.58	47.20	43.95	46.39	3,932	44.903	-3.45%
2004-10-21	0	0.058	0.056	0.060	0.056	0.058	480,000	27,480	0.0573	47.20	45.58	48.83	45.58	47.20	590	46.594	0.00%
2004-10-20	0	0.058	0.058	0.059	0.057	0.060	2,220,000	128,380	0.0578	47.20	47.20	48.02	46.39	48.83	2,728	47.066	-3.33%
2004-10-19	0	0.060	0.058	0.060	0.054	0.061	7,810,000	457,120	0.0585	48.83	47.20	48.83	43.95	49.65	9,596	47.636	7.14%
2004-10-18	0	0.056	0.056	0.059	0.056	0.059	3,610,000	202,640	0.0561	45.58	45.58	48.02	45.58	48.02	4,436	45.685	-5.08%
2004-10-15	0	0.059	0.056	0.059	0.056	0.059	1,190,000	68,630	0.0577	48.02	45.58	48.02	45.58	48.02	1,462	46.938	0.00%
2004-10-14	0	0.059	0.056	0.060	-	-	0	0	-	48.02	45.58	48.83	-	-	0	-	0.00%
2004-10-13	0	0.059	0.059	0.060	0.056	0.060	4,840,000	283,520	0.0586	48.02	48.02	48.83	45.58	48.83	5,947	47.676	0.00%
2004-10-12	0	0.059	0.061	0.063	0.059	0.060	400,000	23,700	0.0593	48.02	49.65	51.27	48.02	48.83	491	48.222	-3.28%
2004-10-11	0	0.061	0.059	0.064	-	-	0	0	-	49.65	48.02	52.09	-	-	0	-	0.00%
2004-10-08	0	0.061	0.061	0.064	0.061	0.062	520,000	31,920	0.0614	49.65	49.65	52.09	49.65	50.46	639	49.960	0.00%
2004-10-07	0	0.061	0.061	0.064	0.061	0.063	800,000	49,400	0.0618	49.65	49.65	52.09	49.65	51.27	983	50.257	-1.61%
2004-10-06	0	0.062	0.062	0.064	0.062	0.065	5,080,000	324,530	0.0639	50.46	50.46	52.09	50.46	52.90	6,242	51.994	0.00%
2004-10-05	0	0.062	0.062	0.063	0.060	0.062	720,000	43,870	0.0609	50.46	50.46	51.27	48.83	50.46	885	49.590	-4.62%
2004-10-04	0	0.065	0.062	0.065	0.059	0.065	3,922,000	238,440	0.0608	52.90	50.46	52.90	48.02	52.90	4,819	49.480	12.07%
2004-09-30	0	0.058	0.058	0.060	0.058	0.062	1,660,000	98,940	0.0596	47.20	47.20	48.83	47.20	50.46	2,040	48.509	-3.33%
2004-09-28	0	0.060	0.058	0.061	0.060	0.060	150,000	9,000	0.0600	48.83	47.20	49.65	48.83	48.83	184	48.833	0.00%
2004-09-27	0	0.060	0.060	0.063	0.059	0.060	2,700,000	160,770	0.0595	48.83	48.83	51.27	48.02	48.83	3,317	48.462	-3.23%
2004-09-24	0	0.062	0.060	0.062	0.059	0.063	2,700,000	165,860	0.0614	50.46	48.83	50.46	48.02	51.27	3,317	49.996	1.64%
2004-09-23	0	0.061	0.061	0.063	0.061	0.065	2,550,000	158,560	0.0622	49.65	49.65	51.27	49.65	52.90	3,133	50.607	-4.69%
2004-09-22	0	0.064	0.063	0.064	0.064	0.065	2,180,000	140,520	0.0645	52.09	51.27	52.09	52.09	52.90	2,679	52.462	-1.54%
2004-09-21	0	0.065	0.063	0.065	0.062	0.067	8,970,000	567,290	0.0632	52.90	51.27	52.90	50.46	54.53	11,021	51.472	0.00%
2004-09-20	0	0.065	0.064	0.066	0.065	0.068	3,030,000	201,930	0.0666	52.90	52.09	53.72	52.90	55.34	3,723	54.240	-4.41%
2004-09-17	0	0.068	0.067	0.068	0.066	0.070	5,854,000	394,830	0.0674	55.34	54.53	55.34	53.72	56.97	7,193	54.893	3.03%
2004-09-16	0	0.066	0.065	0.066	0.063	0.068	9,245,437	611,006	0.0661	53.72	52.90	53.72	51.27	55.34	11,360	53.787	3.12%
2004-09-15	0	0.064	0.064	0.066	0.063	0.067	8,150,000	527,130	0.0647	52.09	52.09	53.72	51.27	54.53	10,014	52.640	-5.88%
2004-09-14	0	0.068	0.066	0.068	0.065	0.069	4,510,000	299,410	0.0664	55.34	53.72	55.34	52.90	56.16	5,541	54.032	0.00%
2004-09-13	0	0.068	0.067	0.068	0.066	0.070	34,382,000	2,354,080	0.0685	55.34	54.53	55.34	53.72	56.97	42,245	55.725	0.00%
2004-09-10	0	0.068	0.068	0.070	0.067	0.072	2,260,000	155,880	0.0690	55.34	55.34	56.97	54.53	58.60	2,777	56.136	3.03%
2004-09-09	0	0.066	0.066	0.068	0.066	0.070	3,440,000	231,240	0.0672	53.72	53.72	55.34	53.72	56.97	4,227	54.710	-4.35%
2004-09-08	0	0.069	0.069	0.070	0.069	0.071	4,910,000	346,840	0.0706	56.16	56.16	56.97	56.16	57.79	6,033	57.492	-1.43%
2004-09-07	0	0.070	0.069	0.070	0.069	0.075	10,630,000	764,690	0.0719	56.97	56.16	56.97	56.16	61.04	13,061	58.548	1.45%
2004-09-06	0	0.069	0.068	0.070	0.067	0.074	11,830,000	819,450	0.0693	56.16	55.34	56.97	54.53	60.23	14,535	56.376	-6.76%
2004-09-03	0	0.074	0.073	0.075	0.074	0.080	4,190,000	313,870	0.0749	60.23	59.41	61.04	60.23	65.11	5,148	60.967	-5.13%
2004-09-02	0	0.078	0.077	0.078	0.073	0.085	21,940,000	1,730,720	0.0789	63.48	62.67	63.48	59.41	69.18	26,957	64.202	-2.50%
2004-09-01	0	0.080	0.080	0.081	0.061	0.092	52,650,000	4,234,620	0.0804	65.11	65.11	65.92	49.65	74.88	64,690	65.460	29.03%
2004-08-31	0	0.062	0.060	0.062	0.062	0.062	470,000	28,980	0.0617	50.46	48.83	50.46	50.46	50.46	577	50.183	0.00%
2004-08-30	0	0.062	0.062	0.064	0.062	0.065	1,540,000	97,610	0.0634	50.46	50.46	52.09	50.46	52.90	1,892	51.586	-1.59%
2004-08-27	0	0.063	0.062	0.066	0.063	0.066	3,180,000	204,520	0.0643	51.27	50.46	53.72	51.27	53.72	3,907	52.344	0.00%
2004-08-26	1	-	-	-	-	-	0	0	-	51.27	-	-	-	-	0	-	0.00%
2004-08-25	1	-	-	-	-	-	0	0	-	51.27	-	-	-	-	0	-	0.00%
2004-08-24	1	-	-	-	-	-	0	0	-	51.27	-	-	-	-	0	-	0.00%
2004-08-23	1	-	-	-	-	-	0	0	-	51.27	-	-	-	-	0	-	0.00%
2004-08-20	1	-	-	-	-	-	0	0	-	51.27	-	-	-	-	0	-	0.00%
2004-08-19	0	0.063	0.062	0.063	0.063	0.064	3,200,000	202,800	0.0634	51.27	50.46	51.27	51.27	52.09	3,932	51.579	1.61%
2004-08-18	0	0.062	0.059	0.062	0.056	0.072	4,340,000	260,690	0.0601	50.46	48.02	50.46	45.58	58.60	5,332	48.887	10.71%
2004-08-17	0	0.056	0.054	0.056	0.053	0.057	1,370,000	76,240	0.0556	45.58	43.95	45.58	43.14	46.39	1,683	45.292	5.66%
2004-08-16	0	0.053	0.053	0.057	0.052	0.062	3,420,000	194,550	0.0569	43.14	43.14	46.39	42.32	50.46	4,202	46.298	-13.11%
2004-08-13	0	0.061	0.059	0.061	0.059	0.064	6,158,000	372,120	0.0604	49.65	48.02	49.65	48.02	52.09	7,566	49.182	-6.15%
2004-08-12	0	0.065	0.061	0.065	0.064	0.068	5,550,000	362,650	0.0653	52.90	49.65	52.90	52.09	55.34	6,819	53.181	-2.99%
2004-08-11	0	0.067	0.066	0.068	0.067	0.070	1,450,000	98,650	0.0680	54.53	53.72	55.34	54.53	56.97	1,782	55.372	0.00%
2004-08-10	0	0.067	0.067	0.070	0.066	0.068	1,450,000	96,800	0.0668	54.53	54.53	56.97	53.72	55.34	1,782	54.333	-2.90%
2004-08-09	0	0.069	0.069	0.071	0.069	0.071	1,630,000	114,730	0.0704	56.16	56.16	57.79	56.16	57.79	2,003	57.286	-2.82%
2004-08-06	0	0.071	0.070	0.072	0.070	0.072	4,120,000	290,430	0.0705	57.79	56.97	58.60	56.97	58.60	5,062	57.372	1.43%
2004-08-05	0	0.070	0.069	0.070	0.070	0.071	1,080,000	75,780	0.0702	56.97	56.16	56.97	56.97	57.79	1,327	57.107	0.00%
2004-08-04	0	0.070	0.068	0.070	0.068	0.070	2,640,000	184,400	0.0698	56.97	55.34	56.97	55.34	56.97	3,244	56.848	-1.41%
2004-08-03	0	0.071	0.071	0.074	0.070	0.075	2,480,000	176,160	0.0710	57.79	57.79	60.23	56.97	61.04	3,047	57.812	-5.33%
2004-08-02	0	0.075	0.075	0.079	0.075	0.075	500,000	37,500	0.0750	61.04	61.04	64.30	61.04	61.04	614	61.041	-3.85%
2004-07-30	0	0.078	0.078	0.079	0.078	0.079	700,000	55,400	0.0791	63.48	63.48	64.30	63.48	64.30	860	64.413	-1.27%
2004-07-29	0	0.079	0.079	0.080	0.079	0.080	850,000	67,390	0.0793	64.30	64.30	65.11	64.30	65.11	1,044	64.526	0.00%
2004-07-28	0	0.079	0.079	0.080	0.078	0.080	1,300,000	102,900	0.0792	64.30	64.30	65.11	63.48	65.11	1,597	64.422	-1.25%
2004-07-27	0	0.080	0.078	0.082	0.080	0.082	2,950,000	238,300	0.0808	65.11	63.48	66.74	65.11	66.74	3,625	65.745	-4.76%
2004-07-26	0	0.084	0.084	0.085	0.083	0.087	3,600,000	305,230	0.0848	68.37	68.37	69.18	67.55	70.81	4,423	69.006	-2.33%
2004-07-23	0	0.086	0.080	0.086	0.080	0.086	820,000	68,420	0.0834	69.99	65.11	69.99	65.11	69.99	1,008	67.909	6.17%
2004-07-22	0	0.081	0.080	0.082	0.081	0.082	800,000	65,200	0.0815	65.92	65.11	66.74	65.92	66.74	983	66.331	-4.71%
2004-07-21	0	0.085	0.082	0.087	0.085	0.086	4,890,000	418,540	0.0856	69.18	66.74	70.81	69.18	69.99	6,008	69.661	-1.16%
2004-07-20	0	0.086	0.085	0.088	0.085	0.086	1,200,000	102,800	0.0857	69.99	69.18	71.62	69.18	69.99	1,474	69.722	-1.15%
2004-07-19	0	0.087	0.087	0.088	0.082	0.084	400,000	33,480	0.0837	70.81	70.81	71.62	66.74	68.37	491	68.122	3.57%
2004-07-16	0	0.084	0.080	0.084	0.084	0.084	40,000	3,360	0.0840	68.37	65.11	68.37	68.37	68.37	49	68.366	5.00%
2004-07-15	0	0.080	0.080	0.081	0.077	0.084	6,640,000	539,400	0.0812	65.11	65.11	65.92	62.67	68.37	8,158	66.115	-4.76%
2004-07-14	0	0.084	0.084	0.085	0.084	0.085	450,000	38,180	0.0848	68.37	68.37	69.18	68.37	69.18	553	69.053	-1.18%
2004-07-13	0	0.085	0.085	0.090	0.082	0.088	5,080,000	435,740	0.0858	69.18	69.18	73.25	66.74	71.62	6,242	69.811	-5.56%
2004-07-12	0	0.090	0.088	0.093	0.090	0.093	1,480,000	135,200	0.0914	73.25	71.62	75.69	73.25	75.69	1,818	74.349	-1.10%
2004-07-09	0	0.091	0.091	0.094	0.090	0.090	900,000	81,000	0.0900	74.06	74.06	76.50	73.25	73.25	1,106	73.249	1.11%
2004-07-08	0	0.090	0.090	0.093	0.090	0.093	1,820,000	166,470	0.0915	73.25	73.25	75.69	73.25	75.69	2,236	74.443	-5.26%
2004-07-07	0	0.095	0.093	0.095	0.095	0.095	200,000	19,000	0.0950	77.32	75.69	77.32	77.32	77.32	246	77.318	-1.04%
2004-07-06	0	0.096	0.094	0.096	0.093	0.096	2,220,000	209,740	0.0945	78.13	76.50	78.13	75.69	78.13	2,728	76.893	3.23%
2004-07-05	0	0.093	0.093	0.098	0.093	0.094	300,000	28,140	0.0938	75.69	75.69	79.76	75.69	76.50	369	76.342	-1.06%
2004-07-02	0	0.094	0.094	0.098	0.093	0.094	250,000	23,270	0.0931	76.50	76.50	79.76	75.69	76.50	307	75.756	0.00%
2004-06-30	0	0.094	0.094	0.100	0.093	0.094	590,000	54,970	0.0932	76.50	76.50	81.39	75.69	76.50	725	75.829	1.08%
2004-06-29	0	0.093	0.094	0.099	0.093	0.096	2,450,000	225,900	0.0922	75.69	76.50	80.57	75.69	78.13	3,010	75.043	-7.00%
2004-06-28	0	0.100	0.093	0.100	0.100	0.100	40,000	4,000	0.1000	81.39	75.69	81.39	81.39	81.39	49	81.388	0.00%
2004-06-25	0	0.100	0.100	0.102	0.100	0.102	720,000	72,960	0.1013	81.39	81.39	83.02	81.39	83.02	885	82.473	-0.99%
2004-06-24	0	0.101	0.100	0.105	0.099	0.103	1,060,000	108,060	0.1019	82.20	81.39	85.46	80.57	83.83	1,302	82.969	-1.94%
2004-06-23	0	0.103	0.098	0.105	0.098	0.105	1,270,000	128,200	0.1009	83.83	79.76	85.46	79.76	85.46	1,560	82.157	-4.63%
2004-06-21	0	0.108	0.108	0.109	0.100	0.108	1,790,000	188,460	0.1053	87.90	87.90	88.71	81.39	87.90	2,199	85.689	13.68%
2004-06-18	0	0.095	0.095	0.100	0.090	0.095	710,000	67,060	0.0945	77.32	77.32	81.39	73.25	77.32	872	76.871	0.00%
2004-06-17	0	0.095	0.095	0.097	0.095	0.098	500,000	48,500	0.0970	77.32	77.32	78.95	77.32	79.76	614	78.946	-5.94%
2004-06-16	0	0.101	0.099	0.101	0.100	0.102	1,890,000	191,190	0.1012	82.20	80.57	82.20	81.39	83.02	2,322	82.331	3.06%
2004-06-15	0	0.098	0.098	0.100	0.095	0.101	1,650,000	160,840	0.0975	79.76	79.76	81.39	77.32	82.20	2,027	79.336	-2.00%
2004-06-14	0	0.100	0.098	0.101	0.100	0.103	1,710,000	173,130	0.1012	81.39	79.76	82.20	81.39	83.83	2,101	82.402	-3.85%
2004-06-11	0	0.104	0.103	0.105	0.100	0.106	4,450,000	465,200	0.1045	84.64	83.83	85.46	81.39	86.27	5,468	85.082	5.05%
2004-06-10	0	0.099	0.098	0.103	-	-	0	0	-	80.57	79.76	83.83	-	-	0	-	0.00%
2004-06-09	0	0.099	0.099	0.104	0.098	0.104	1,070,000	107,480	0.1004	80.57	80.57	84.64	79.76	84.64	1,315	81.753	-1.00%
2004-06-08	0	0.100	0.100	0.106	0.100	0.100	120,000	12,100	0.1008	81.39	81.39	86.27	81.39	81.39	147	82.066	-6.54%
2004-06-07	0	0.107	0.101	0.108	0.101	0.107	470,000	49,790	0.1059	87.08	82.20	87.90	82.20	87.08	577	86.219	4.90%
2004-06-04	0	0.102	0.100	0.102	0.100	0.102	3,466,000	350,524	0.1011	83.02	81.39	83.02	81.39	83.02	4,259	82.309	3.03%
2004-06-03	0	0.099	0.096	0.102	0.095	0.112	11,570,000	1,212,850	0.1048	80.57	78.13	83.02	77.32	91.15	14,216	85.316	-10.00%
2004-06-02	0	0.110	0.110	0.112	0.108	0.112	3,750,000	415,940	0.1109	89.53	89.53	91.15	87.90	91.15	4,608	90.273	-0.90%
2004-06-01	0	0.111	0.111	0.112	0.107	0.112	5,890,000	652,990	0.1109	90.34	90.34	91.15	87.08	91.15	7,237	90.230	2.78%
2004-05-31	0	0.108	0.108	0.109	0.106	0.108	1,550,000	164,900	0.1064	87.90	87.90	88.71	86.27	87.90	1,904	86.586	0.00%
2004-05-28	0	0.108	0.108	0.110	0.106	0.112	4,410,000	483,660	0.1097	87.90	87.90	89.53	86.27	91.15	5,419	89.261	-0.92%
2004-05-27	0	0.109	0.108	0.110	0.104	0.113	8,280,000	900,610	0.1088	88.71	87.90	89.53	84.64	91.97	10,174	88.525	0.93%
2004-05-25	0	0.108	0.106	0.108	0.098	0.108	9,893,000	1,025,145	0.1036	87.90	86.27	87.90	79.76	87.90	12,155	84.337	6.93%
2004-05-24	0	0.101	0.099	0.102	0.099	0.101	1,410,000	140,610	0.0997	82.20	80.57	83.02	80.57	82.20	1,732	81.163	1.00%
2004-05-21	0	0.100	0.099	0.101	0.097	0.100	2,510,000	247,340	0.0985	81.39	80.57	82.20	78.95	81.39	3,084	80.201	4.17%
2004-05-20	0	0.096	0.093	0.096	0.092	0.097	600,000	57,000	0.0950	78.13	75.69	78.13	74.88	78.95	737	77.318	-2.04%
2004-05-19	0	0.098	0.092	0.098	0.092	0.098	1,800,000	170,100	0.0945	79.76	74.88	79.76	74.88	79.76	2,212	76.911	3.16%
2004-05-18	0	0.095	0.091	0.098	0.088	0.095	3,280,000	299,890	0.0914	77.32	74.06	79.76	71.62	77.32	4,030	74.413	2.15%
2004-05-17	0	0.093	0.090	0.093	0.080	0.093	5,300,000	465,040	0.0877	75.69	73.25	75.69	65.11	75.69	6,512	71.412	3.33%
2004-05-14	0	0.090	0.090	0.092	0.086	0.091	7,150,000	630,940	0.0882	73.25	73.25	74.88	69.99	74.06	8,785	71.819	0.00%
2004-05-13	0	0.090	0.090	0.092	0.090	0.090	1,020,000	91,800	0.0900	73.25	73.25	74.88	73.25	73.25	1,253	73.249	-3.23%
2004-05-12	0	0.093	0.090	0.093	0.089	0.093	4,280,000	387,290	0.0905	75.69	73.25	75.69	72.44	75.69	5,259	73.646	3.33%
2004-05-11	0	0.090	0.086	0.090	0.084	0.091	1,524,000	132,512	0.0870	73.25	69.99	73.25	68.37	74.06	1,873	70.767	7.14%
2004-05-10	0	0.084	0.084	0.090	0.082	0.086	1,710,000	145,840	0.0853	68.37	68.37	73.25	66.74	69.99	2,101	69.413	-6.67%
2004-05-07	0	0.090	0.086	0.091	0.089	0.090	1,530,000	137,690	0.0900	73.25	69.99	74.06	72.44	73.25	1,880	73.244	0.00%
2004-05-06	0	0.090	0.089	0.091	0.090	0.094	1,680,000	155,200	0.0924	73.25	72.44	74.06	73.25	76.50	2,064	75.187	-3.23%
2004-05-05	0	0.093	0.090	0.093	0.090	0.093	830,000	75,300	0.0907	75.69	73.25	75.69	73.25	75.69	1,020	73.837	4.49%
2004-05-04	0	0.089	0.088	0.090	0.089	0.093	1,710,000	155,540	0.0910	72.44	71.62	73.25	72.44	75.69	2,101	74.030	2.30%
2004-05-03	0	0.087	0.087	0.092	0.087	0.090	260,000	22,920	0.0882	70.81	70.81	74.88	70.81	73.25	319	71.746	-3.33%
2004-04-30	0	0.090	0.090	0.094	0.086	0.090	690,000	60,100	0.0871	73.25	73.25	76.50	69.99	73.25	848	70.890	0.00%
2004-04-29	0	0.090	0.089	0.091	0.085	0.091	3,840,000	344,030	0.0896	73.25	72.44	74.06	69.18	74.06	4,718	72.916	-3.23%
2004-04-28	0	0.093	0.090	0.093	0.093	0.093	1,300,000	120,900	0.0930	75.69	73.25	75.69	75.69	75.69	1,597	75.691	0.00%
2004-04-27	0	0.093	0.092	0.095	0.086	0.094	3,324,000	304,030	0.0915	75.69	74.88	77.32	69.99	76.50	4,084	74.441	2.20%
2004-04-26	0	0.091	0.088	0.092	0.089	0.095	2,420,000	219,080	0.0905	74.06	71.62	74.88	72.44	77.32	2,973	73.679	-4.21%
2004-04-23	0	0.095	0.095	0.096	0.095	0.096	3,290,000	313,920	0.0954	77.32	77.32	78.13	77.32	78.13	4,042	77.657	3.26%
2004-04-22	0	0.092	0.092	0.093	0.089	0.092	8,940,000	806,880	0.0903	74.88	74.88	75.69	72.44	74.88	10,984	73.457	2.22%
2004-04-21	0	0.090	0.089	0.090	0.088	0.097	9,160,000	830,040	0.0906	73.25	72.44	73.25	71.62	78.95	11,255	73.750	-7.22%
2004-04-20	0	0.097	0.096	0.097	0.096	0.109	13,250,000	1,318,060	0.0995	78.95	78.13	78.95	78.13	88.71	16,280	80.961	-9.35%
2004-04-19	0	0.107	0.107	0.108	0.106	0.112	2,994,000	329,540	0.1101	87.08	87.08	87.90	86.27	91.15	3,679	89.581	-5.31%
2004-04-16	0	0.113	0.112	0.115	0.111	0.113	2,700,000	301,840	0.1118	91.97	91.15	93.60	90.34	91.97	3,317	90.985	0.00%
2004-04-15	0	0.113	0.112	0.114	0.110	0.118	3,450,000	386,890	0.1121	91.97	91.15	92.78	89.53	96.04	4,239	91.270	-1.74%
2004-04-14	0	0.115	0.113	0.116	0.115	0.119	3,470,000	405,830	0.1170	93.60	91.97	94.41	93.60	96.85	4,264	95.186	-3.36%
2004-04-13	0	0.119	0.119	0.120	0.119	0.121	5,600,000	672,700	0.1201	96.85	96.85	97.67	96.85	98.48	6,881	97.767	-0.83%
2004-04-08	0	0.120	0.120	0.121	0.118	0.120	890,000	106,410	0.1196	97.67	97.67	98.48	96.04	97.67	1,094	97.309	0.00%
2004-04-07	0	0.120	0.119	0.121	0.120	0.121	3,400,000	409,100	0.1203	97.67	96.85	98.48	97.67	98.48	4,178	97.929	0.00%
2004-04-06	0	0.120	0.119	0.122	0.119	0.122	5,010,000	601,650	0.1201	97.67	96.85	99.29	96.85	99.29	6,156	97.738	1.69%
2004-04-02	0	0.118	0.116	0.119	0.116	0.118	3,000,000	350,250	0.1168	96.04	94.41	96.85	94.41	96.04	3,686	95.020	2.61%
2004-04-01	0	0.115	0.115	0.117	0.115	0.117	1,760,000	203,710	0.1157	93.60	93.60	95.22	93.60	95.22	2,162	94.202	-3.36%
2004-03-31	0	0.119	0.117	0.119	0.115	0.120	4,170,000	489,740	0.1174	96.85	95.22	96.85	93.60	97.67	5,124	95.585	0.00%
2004-03-30	0	0.119	0.118	0.119	0.119	0.124	7,566,000	913,120	0.1207	96.85	96.04	96.85	96.85	100.9	9,296	98.225	-0.83%
2004-03-29	0	0.120	0.119	0.120	0.119	0.120	2,910,000	348,200	0.1197	97.67	96.85	97.67	96.85	97.67	3,575	97.386	0.84%
2004-03-26	0	0.119	0.119	0.122	0.119	0.120	4,570,000	547,060	0.1197	96.85	96.85	99.29	96.85	97.67	5,615	97.427	-0.83%
2004-03-25	0	0.120	0.119	0.122	0.119	0.123	4,670,000	561,390	0.1202	97.67	96.85	99.29	96.85	100.1	5,738	97.838	-1.64%
2004-03-24	0	0.122	0.122	0.123	0.120	0.125	5,250,000	641,120	0.1221	99.29	99.29	100.1	97.67	101.7	6,451	99.389	2.52%
2004-03-23	0	0.119	0.118	0.121	0.118	0.122	11,820,000	1,422,910	0.1204	96.85	96.04	98.48	96.04	99.29	14,523	97.976	-2.46%
2004-03-22	0	0.122	0.121	0.122	0.119	0.125	6,650,000	806,130	0.1212	99.29	98.48	99.29	96.85	101.7	8,171	98.660	-3.17%
2004-03-19	0	0.126	0.126	0.127	0.125	0.128	7,160,000	901,950	0.1260	102.5	102.5	103.4	101.7	104.2	8,797	102.52	-1.56%
2004-03-18	0	0.128	0.128	0.129	0.127	0.133	9,306,000	1,200,950	0.1291	104.2	104.2	105.0	103.4	108.2	11,434	105.03	-1.54%
2004-03-17	0	0.130	0.130	0.132	0.130	0.132	6,580,000	860,150	0.1307	105.8	105.8	107.4	105.8	107.4	8,085	106.39	0.78%
2004-03-16	0	0.129	0.128	0.129	0.127	0.133	9,342,000	1,205,186	0.1290	105.0	104.2	105.0	103.4	108.2	11,478	105.00	-3.01%
2004-03-15	0	0.133	0.132	0.134	0.132	0.140	8,284,000	1,116,470	0.1348	108.2	107.4	109.1	107.4	113.9	10,178	109.69	-0.75%
2004-03-12	0	0.134	0.132	0.134	0.119	0.134	20,700,000	2,603,900	0.1258	109.1	107.4	109.1	96.85	109.1	25,434	102.38	-1.47%
2004-03-11	0	0.136	0.135	0.137	0.133	0.140	15,000,000	2,050,410	0.1367	110.7	109.9	111.5	108.2	113.9	18,430	111.25	-3.55%
2004-03-10	0	0.141	0.140	0.141	0.139	0.143	10,730,000	1,506,480	0.1404	114.8	113.9	114.8	113.1	116.4	13,184	114.27	0.00%
2004-03-09	0	0.141	0.141	0.142	0.141	0.146	16,620,000	2,394,060	0.1440	114.8	114.8	115.6	114.8	118.8	20,421	117.24	-2.76%
2004-03-08	0	0.145	0.143	0.146	0.142	0.150	57,530,000	8,407,350	0.1461	118.0	116.4	118.8	115.6	122.1	70,686	118.94	3.57%
2004-03-05	0	0.140	0.139	0.140	0.139	0.142	11,600,000	1,631,460	0.1406	113.9	113.1	113.9	113.1	115.6	14,253	114.47	1.45%
2004-03-04	0	0.138	0.138	0.140	0.138	0.141	6,700,000	935,160	0.1396	112.3	112.3	113.9	112.3	114.8	8,232	113.60	0.00%
2004-03-03	0	0.138	0.138	0.139	0.136	0.138	10,560,000	1,451,220	0.1374	112.3	112.3	113.1	110.7	112.3	12,975	111.85	-0.72%
2004-03-02	0	0.139	0.138	0.139	0.138	0.143	30,020,000	4,199,950	0.1399	113.1	112.3	113.1	112.3	116.4	36,885	113.87	-2.80%
2004-03-01	0	0.143	0.143	0.144	0.142	0.146	14,060,000	2,020,530	0.1437	116.4	116.4	117.2	115.6	118.8	17,275	116.96	-1.38%
2004-02-27	0	0.145	0.143	0.145	0.142	0.149	18,918,246	2,729,827	0.1443	118.0	116.4	118.0	115.6	121.3	23,245	117.44	-1.36%
2004-02-26	0	0.147	0.147	0.148	0.145	0.151	44,740,000	6,640,320	0.1484	119.6	119.6	120.5	118.0	122.9	54,971	120.80	1.38%
2004-02-25	0	0.145	0.145	0.146	0.140	0.153	99,790,000	14,827,330	0.1486	118.0	118.0	118.8	113.9	124.5	122,611	120.93	3.57%
2004-02-24	0	0.140	0.139	0.140	0.139	0.142	14,780,000	2,069,280	0.1400	113.9	113.1	113.9	113.1	115.6	18,160	113.95	1.45%
2004-02-23	0	0.138	0.138	0.140	0.138	0.142	18,740,000	2,616,990	0.1396	112.3	112.3	113.9	112.3	115.6	23,026	113.66	-0.72%
2004-02-20	0	0.139	0.138	0.139	0.138	0.144	24,370,000	3,408,370	0.1399	113.1	112.3	113.1	112.3	117.2	29,943	113.83	0.00%
2004-02-19	0	0.139	0.137	0.139	0.138	0.141	27,700,000	3,859,900	0.1393	113.1	111.5	113.1	112.3	114.8	34,035	113.41	0.00%
2004-02-18	0	0.139	0.139	0.140	0.139	0.143	39,711,265	5,588,805	0.1407	113.1	113.1	113.9	113.1	116.4	48,793	114.54	-1.42%
2004-02-17	0	0.141	0.139	0.142	0.138	0.144	44,230,000	6,246,500	0.1412	114.8	113.1	115.6	112.3	117.2	54,345	114.94	1.44%
2004-02-16	0	0.139	0.139	0.141	0.139	0.150	36,430,000	5,149,600	0.1414	113.1	113.1	114.8	113.1	122.1	44,761	115.05	-6.08%
2004-02-13	0	0.148	0.147	0.148	0.146	0.149	5,190,000	766,130	0.1476	120.5	119.6	120.5	118.8	121.3	6,377	120.14	0.68%
2004-02-12	0	0.147	0.146	0.148	0.145	0.152	16,860,000	2,493,880	0.1479	119.6	118.8	120.5	118.0	123.7	20,716	120.39	-2.00%
2004-02-11	0	0.150	0.148	0.151	0.148	0.156	42,136,000	6,471,850	0.1536	122.1	120.5	122.9	120.5	127.0	51,772	125.01	-1.32%
2004-02-10	0	0.152	0.152	0.153	0.141	0.154	37,544,000	5,537,448	0.1475	123.7	123.7	124.5	114.8	125.3	46,130	120.04	7.04%
2004-02-09	0	0.142	0.141	0.142	0.139	0.145	12,110,000	1,726,780	0.1426	115.6	114.8	115.6	113.1	118.0	14,879	116.05	3.65%
2004-02-06	0	0.137	0.137	0.138	0.136	0.139	10,890,000	1,494,560	0.1372	111.5	111.5	112.3	110.7	113.1	13,380	111.70	0.00%
2004-02-05	0	0.137	0.136	0.138	0.136	0.140	6,680,000	920,000	0.1377	111.5	110.7	112.3	110.7	113.9	8,208	112.09	-0.72%
2004-02-04	0	0.138	0.138	0.139	0.137	0.144	15,550,000	2,172,530	0.1397	112.3	112.3	113.1	111.5	117.2	19,106	113.71	1.47%
2004-02-03	0	0.136	0.135	0.136	0.133	0.141	16,986,000	2,325,400	0.1369	110.7	109.9	110.7	108.2	114.8	20,870	111.42	0.00%
2004-02-02	0	0.136	0.136	0.138	0.134	0.143	10,860,000	1,488,520	0.1371	110.7	110.7	112.3	109.1	116.4	13,344	111.55	-4.23%
2004-01-30	0	0.142	0.144	0.145	0.142	0.147	16,670,000	2,403,040	0.1442	115.6	117.2	118.0	115.6	119.6	20,482	117.32	-4.70%
2004-01-29	0	0.149	0.144	0.147	0.145	0.151	16,790,000	2,462,970	0.1467	121.3	117.2	119.6	118.0	122.9	20,630	119.39	-1.32%
2004-01-28	0	0.151	0.152	0.153	0.147	0.160	17,790,000	2,710,370	0.1524	122.9	123.7	124.5	119.6	130.2	21,858	124.00	0.00%
2004-01-27	0	0.151	0.151	0.156	0.151	0.158	15,610,000	2,415,570	0.1547	122.9	122.9	127.0	122.9	128.6	19,180	125.94	-1.95%
2004-01-26	0	0.154	0.154	0.156	0.154	0.159	5,582,000	875,124	0.1568	125.3	125.3	127.0	125.3	129.4	6,859	127.60	-0.65%
2004-01-21	0	0.155	0.155	0.156	0.155	0.158	6,900,000	1,075,360	0.1558	126.2	126.2	127.0	126.2	128.6	8,478	126.84	-1.27%
2004-01-20	0	0.157	0.157	0.158	0.155	0.159	11,880,000	1,852,690	0.1560	127.8	127.8	128.6	126.2	129.4	14,597	126.92	1.95%
2004-01-19	0	0.154	0.154	0.155	0.153	0.158	4,930,000	761,690	0.1545	125.3	125.3	126.2	124.5	128.6	6,057	125.74	0.65%
2004-01-16	0	0.153	0.153	0.158	0.152	0.161	10,190,000	1,594,130	0.1564	124.5	124.5	128.6	123.7	131.0	12,520	127.32	-4.37%
2004-01-15	0	0.160	0.157	0.160	0.157	0.161	7,230,000	1,152,550	0.1594	130.2	127.8	130.2	127.8	131.0	8,883	129.74	2.56%
2004-01-14	0	0.156	0.156	0.160	0.156	0.160	8,400,000	1,323,590	0.1576	127.0	127.0	130.2	127.0	130.2	10,321	128.24	-1.27%
2004-01-13	0	0.158	0.155	0.158	0.155	0.165	10,880,000	1,711,640	0.1573	128.6	126.2	128.6	126.2	134.3	13,368	128.04	-0.63%
2004-01-12	0	0.159	0.158	0.159	0.158	0.168	18,730,000	3,025,510	0.1615	129.4	128.6	129.4	128.6	136.7	23,013	131.47	-2.45%
2004-01-09	0	0.163	0.163	0.164	0.155	0.168	23,920,000	3,960,260	0.1656	132.7	132.7	133.5	126.2	136.7	29,390	134.75	3.16%
2004-01-08	0	0.158	0.157	0.163	0.158	0.172	29,280,000	4,797,080	0.1638	128.6	127.8	132.7	128.6	140.0	35,976	133.34	-6.51%
2004-01-07	0	0.169	0.168	0.169	0.159	0.177	111,980,000	18,765,290	0.1676	137.5	136.7	137.5	129.4	144.1	137,588	136.39	9.74%
2004-01-06	0	0.154	0.153	0.154	0.146	0.159	39,464,000	6,068,000	0.1538	125.3	124.5	125.3	118.8	129.4	48,489	125.14	1.99%
2004-01-05	0	0.151	0.149	0.152	0.141	0.154	25,420,000	3,821,920	0.1504	122.9	121.3	123.7	114.8	125.3	31,233	122.37	8.63%
2004-01-02	0	0.139	0.139	0.142	0.136	0.140	4,010,000	552,340	0.1377	113.1	113.1	115.6	110.7	113.9	4,927	112.10	0.72%
2003-12-31	0	0.138	0.137	0.139	0.132	0.139	4,950,000	677,270	0.1368	112.3	111.5	113.1	107.4	113.1	6,082	111.36	5.34%
2003-12-30	0	0.131	0.131	0.132	0.128	0.133	7,040,000	924,480	0.1313	106.6	106.6	107.4	104.2	108.2	8,650	106.88	1.55%
2003-12-29	0	0.129	0.129	0.133	0.129	0.134	3,160,000	414,950	0.1313	105.0	105.0	108.2	105.0	109.1	3,883	106.87	-3.73%
2003-12-24	0	0.134	0.133	0.134	0.130	0.135	4,760,000	627,690	0.1319	109.1	108.2	109.1	105.8	109.9	5,849	107.32	-0.74%
2003-12-23	0	0.135	0.132	0.135	0.132	0.135	4,030,000	535,700	0.1329	109.9	107.4	109.9	107.4	109.9	4,952	108.19	0.75%
2003-12-22	0	0.134	0.133	0.137	0.132	0.137	12,240,000	1,651,290	0.1349	109.1	108.2	111.5	107.4	111.5	15,039	109.80	-0.74%
2003-12-19	0	0.135	0.135	0.136	0.135	0.139	6,280,000	859,710	0.1369	109.9	109.9	110.7	109.9	113.1	7,716	111.42	-1.46%
2003-12-18	0	0.137	0.136	0.138	0.136	0.140	4,670,000	640,780	0.1372	111.5	110.7	112.3	110.7	113.9	5,738	111.67	0.74%
2003-12-17	0	0.136	0.135	0.136	0.132	0.141	12,830,000	1,752,160	0.1366	110.7	109.9	110.7	107.4	114.8	15,764	111.15	-2.86%
2003-12-16	0	0.140	0.140	0.144	0.140	0.151	6,246,000	915,350	0.1465	113.9	113.9	117.2	113.9	122.9	7,674	119.27	-6.04%
2003-12-15	0	0.149	0.145	0.151	0.145	0.154	9,200,000	1,366,050	0.1485	121.3	118.0	122.9	118.0	125.3	11,304	120.85	-2.61%
2003-12-12	0	0.153	0.151	0.153	0.146	0.159	16,507,251	2,549,661	0.1545	124.5	122.9	124.5	118.8	129.4	20,282	125.71	-1.29%
2003-12-11	0	0.155	0.154	0.156	0.154	0.174	63,170,000	10,165,950	0.1609	126.2	125.3	127.0	125.3	141.6	77,616	130.98	-9.88%
2003-12-10	0	0.172	0.170	0.171	0.142	0.176	111,836,000	18,071,010	0.1616	140.0	138.4	139.2	115.6	143.2	137,411	131.51	21.99%
2003-12-09	0	0.141	0.141	0.142	0.140	0.148	19,293,844	2,749,067	0.1425	114.8	114.8	115.6	113.9	120.5	23,706	115.96	6.02%
2003-12-08	0	0.133	0.133	0.139	0.133	0.140	2,170,000	293,760	0.1354	108.2	108.2	113.1	108.2	113.9	2,666	110.18	-2.21%
2003-12-05	0	0.136	0.136	0.137	0.134	0.138	3,700,000	501,580	0.1356	110.7	110.7	111.5	109.1	112.3	4,546	110.33	-1.45%
2003-12-04	0	0.138	0.138	0.140	0.138	0.143	2,440,000	342,280	0.1403	112.3	112.3	113.9	112.3	116.4	2,998	114.17	-2.82%
2003-12-03	0	0.142	0.142	0.145	0.141	0.145	1,200,000	172,560	0.1438	115.6	115.6	118.0	114.8	118.0	1,474	117.04	-2.74%
2003-12-02	0	0.146	0.146	0.148	0.145	0.150	1,440,000	211,050	0.1466	118.8	118.8	120.5	118.0	122.1	1,769	119.28	0.00%
2003-12-01	0	0.146	0.146	0.149	0.142	0.150	2,890,000	422,290	0.1461	118.8	118.8	121.3	115.6	122.1	3,551	118.92	3.55%
2003-11-28	0	0.141	0.141	0.143	0.138	0.143	3,630,000	511,020	0.1408	114.8	114.8	116.4	112.3	116.4	4,460	114.58	-2.76%
2003-11-27	0	0.145	0.142	0.145	0.142	0.145	1,516,000	217,080	0.1432	118.0	115.6	118.0	115.6	118.0	1,863	116.54	0.69%
2003-11-26	0	0.144	0.138	0.144	0.136	0.145	1,620,000	229,620	0.1417	117.2	112.3	117.2	110.7	118.0	1,990	115.36	3.60%
2003-11-25	0	0.139	0.137	0.145	0.139	0.139	170,000	23,630	0.1390	113.1	111.5	118.0	113.1	113.1	209	113.13	-4.14%
2003-11-24	0	0.145	0.138	0.145	0.132	0.145	1,520,000	213,680	0.1406	118.0	112.3	118.0	107.4	118.0	1,868	114.41	5.07%
2003-11-21	0	0.138	0.135	0.144	0.133	0.138	1,040,000	142,160	0.1367	112.3	109.9	117.2	108.2	112.3	1,278	111.25	-1.43%
2003-11-20	0	0.140	0.138	0.144	0.140	0.142	610,000	85,890	0.1408	113.9	112.3	117.2	113.9	115.6	749	114.60	0.00%
2003-11-19	0	0.140	0.140	0.144	0.140	0.141	710,000	99,560	0.1402	113.9	113.9	117.2	113.9	114.8	872	114.13	-3.45%
2003-11-18	0	0.145	0.143	0.145	0.143	0.146	2,410,000	349,480	0.1450	118.0	116.4	118.0	116.4	118.8	2,961	118.02	0.69%
2003-11-17	0	0.144	0.141	0.144	0.140	0.144	800,000	113,980	0.1425	117.2	114.8	117.2	113.9	117.2	983	115.96	-0.69%
2003-11-14	0	0.145	0.142	0.146	0.144	0.145	1,200,000	173,800	0.1448	118.0	115.6	118.8	117.2	118.0	1,474	117.88	0.69%
2003-11-13	0	0.144	0.142	0.144	0.136	0.145	9,900,000	1,381,630	0.1396	117.2	115.6	117.2	110.7	118.0	12,164	113.58	3.60%
2003-11-12	0	0.139	0.138	0.139	0.138	0.149	6,750,000	959,750	0.1422	113.1	112.3	113.1	112.3	121.3	8,294	115.72	-5.44%
2003-11-11	0	0.147	0.143	0.147	0.143	0.154	5,960,000	878,640	0.1474	119.6	116.4	119.6	116.4	125.3	7,323	119.98	1.38%
2003-11-10	0	0.145	0.145	0.147	0.141	0.147	2,980,000	428,620	0.1438	118.0	118.0	119.6	114.8	119.6	3,661	117.06	0.00%
2003-11-07	0	0.145	0.145	0.149	0.144	0.145	1,120,000	162,000	0.1446	118.0	118.0	121.3	117.2	118.0	1,376	117.72	0.69%
2003-11-06	0	0.144	0.144	0.150	0.143	0.145	3,360,000	484,270	0.1441	117.2	117.2	122.1	116.4	118.0	4,128	117.30	-3.36%
2003-11-05	0	0.149	0.148	0.151	0.148	0.155	2,260,000	339,010	0.1500	121.3	120.5	122.9	120.5	126.2	2,777	122.09	-2.61%
2003-11-04	0	0.153	0.150	0.153	0.151	0.156	3,800,000	582,700	0.1533	124.5	122.1	124.5	122.9	127.0	4,669	124.80	2.68%
2003-11-03	0	0.149	0.148	0.149	0.146	0.153	6,160,000	918,200	0.1491	121.3	120.5	121.3	118.8	124.5	7,569	121.32	-0.67%
2003-10-31	0	0.150	0.148	0.150	0.145	0.153	7,586,000	1,125,936	0.1484	122.1	120.5	122.1	118.0	124.5	9,321	120.80	3.45%
2003-10-30	0	0.145	0.145	0.148	0.143	0.146	3,628,722	525,869	0.1449	118.0	118.0	120.5	116.4	118.8	4,459	117.95	0.00%
2003-10-29	0	0.145	0.145	0.149	0.143	0.149	4,330,000	632,450	0.1461	118.0	118.0	121.3	116.4	121.3	5,320	118.88	0.69%
2003-10-28	0	0.144	0.143	0.145	0.141	0.145	3,340,000	478,750	0.1433	117.2	116.4	118.0	114.8	118.0	4,104	116.66	2.13%
2003-10-27	0	0.141	0.138	0.141	0.136	0.145	6,942,000	974,650	0.1404	114.8	112.3	114.8	110.7	118.0	8,530	114.27	-3.42%
2003-10-24	0	0.146	0.145	0.146	0.143	0.150	4,170,000	610,630	0.1464	118.8	118.0	118.8	116.4	122.1	5,124	119.18	-3.31%
2003-10-23	0	0.151	0.151	0.154	0.151	0.159	5,050,000	773,940	0.1533	122.9	122.9	125.3	122.9	129.4	6,205	124.73	-3.21%
2003-10-22	0	0.156	0.156	0.158	0.154	0.161	5,160,000	816,070	0.1582	127.0	127.0	128.6	125.3	131.0	6,340	128.72	-1.27%
2003-10-21	0	0.158	0.158	0.159	0.155	0.162	5,530,000	878,510	0.1589	128.6	128.6	129.4	126.2	131.8	6,795	129.29	-1.25%
2003-10-20	0	0.160	0.159	0.160	0.153	0.164	6,880,000	1,095,270	0.1592	130.2	129.4	130.2	124.5	133.5	8,453	129.57	2.56%
2003-10-17	0	0.156	0.156	0.158	0.153	0.158	4,700,000	726,290	0.1545	127.0	127.0	128.6	124.5	128.6	5,775	125.77	-0.64%
2003-10-16	0	0.157	0.157	0.158	0.155	0.159	5,640,000	879,310	0.1559	127.8	127.8	128.6	126.2	129.4	6,930	126.89	0.00%
2003-10-15	0	0.157	0.157	0.158	0.157	0.160	4,510,000	714,080	0.1583	127.8	127.8	128.6	127.8	130.2	5,541	128.86	-1.26%
2003-10-14	0	0.159	0.159	0.160	0.158	0.163	8,730,000	1,396,480	0.1600	129.4	129.4	130.2	128.6	132.7	10,726	130.19	-0.63%
2003-10-13	0	0.160	0.160	0.161	0.160	0.165	7,778,000	1,253,150	0.1611	130.2	130.2	131.0	130.2	134.3	9,557	131.13	-1.84%
2003-10-10	0	0.163	0.163	0.164	0.163	0.164	2,460,000	402,990	0.1638	132.7	132.7	133.5	132.7	133.5	3,023	133.33	-0.61%
2003-10-09	0	0.164	0.164	0.165	0.161	0.166	17,880,000	2,920,290	0.1633	133.5	133.5	134.3	131.0	135.1	21,969	132.93	1.23%
2003-10-08	0	0.162	0.161	0.162	0.160	0.168	19,620,000	3,202,040	0.1632	131.8	131.0	131.8	130.2	136.7	24,107	132.83	-0.61%
2003-10-07	0	0.163	0.163	0.164	0.162	0.169	13,510,000	2,227,630	0.1649	132.7	132.7	133.5	131.8	137.5	16,600	134.20	-1.21%
2003-10-06	0	0.165	0.165	0.167	0.163	0.175	19,620,000	3,272,380	0.1668	134.3	134.3	135.9	132.7	142.4	24,107	135.75	-0.60%
2003-10-03	0	0.166	0.166	0.167	0.165	0.168	4,760,000	792,290	0.1664	135.1	135.1	135.9	134.3	136.7	5,849	135.47	0.61%
2003-10-02	0	0.165	0.164	0.168	0.165	0.166	1,950,000	322,250	0.1653	134.3	133.5	136.7	134.3	135.1	2,396	134.50	-0.60%
2003-09-30	0	0.166	0.166	0.170	0.164	0.171	5,830,000	975,980	0.1674	135.1	135.1	138.4	133.5	139.2	7,163	136.25	0.00%
2003-09-29	0	0.166	0.164	0.166	0.164	0.167	4,580,000	757,960	0.1655	135.1	133.5	135.1	133.5	135.9	5,627	134.69	-1.19%
2003-09-26	0	0.168	0.167	0.170	0.167	0.176	8,330,000	1,431,320	0.1718	136.7	135.9	138.4	135.9	143.2	10,235	139.85	-3.45%
2003-09-25	0	0.174	0.171	0.175	0.168	0.174	6,482,722	1,107,100	0.1708	141.6	139.2	142.4	136.7	141.6	7,965	138.99	1.75%
2003-09-24	0	0.171	0.170	0.171	0.168	0.173	3,710,000	634,060	0.1709	139.2	138.4	139.2	136.7	140.8	4,558	139.10	0.59%
2003-09-23	0	0.170	0.167	0.170	0.165	0.172	5,910,000	990,520	0.1676	138.4	135.9	138.4	134.3	140.0	7,262	136.41	-2.30%
2003-09-22	0	0.174	0.170	0.176	0.169	0.180	10,766,000	1,868,176	0.1735	141.6	138.4	143.2	137.5	146.5	13,228	141.23	-2.25%
2003-09-19	0	0.178	0.175	0.178	0.175	0.190	16,530,000	3,011,390	0.1822	144.9	142.4	144.9	142.4	154.6	20,310	148.27	-1.66%
2003-09-18	0	0.181	0.180	0.181	0.176	0.190	42,598,000	7,905,250	0.1856	147.3	146.5	147.3	143.2	154.6	52,340	151.04	-0.55%
2003-09-17	0	0.182	0.181	0.183	0.170	0.188	24,720,000	4,441,190	0.1797	148.1	147.3	148.9	138.4	153.0	30,373	146.22	7.06%
2003-09-16	0	0.170	0.170	0.173	0.167	0.170	2,360,000	396,310	0.1679	138.4	138.4	140.8	135.9	138.4	2,900	136.67	0.59%
2003-09-15	0	0.169	0.169	0.171	0.165	0.175	4,440,000	752,230	0.1694	137.5	137.5	139.2	134.3	142.4	5,455	137.89	2.42%
2003-09-11	0	0.165	0.165	0.167	0.161	0.168	2,150,000	354,410	0.1648	134.3	134.3	135.9	131.0	136.7	2,642	134.16	2.48%
2003-09-10	0	0.161	0.160	0.164	0.156	0.165	3,610,000	579,890	0.1606	131.0	130.2	133.5	127.0	134.3	4,436	130.74	-2.42%
2003-09-09	0	0.165	0.165	0.166	0.165	0.173	5,620,000	951,020	0.1692	134.3	134.3	135.1	134.3	140.8	6,905	137.72	-3.51%
2003-09-08	0	0.171	0.171	0.173	0.170	0.175	4,160,000	714,370	0.1717	139.2	139.2	140.8	138.4	142.4	5,111	139.76	-1.16%
2003-09-05	0	0.173	0.173	0.178	0.173	0.180	4,240,000	742,920	0.1752	140.8	140.8	144.9	140.8	146.5	5,210	142.61	0.00%
2003-09-04	0	0.173	0.173	0.175	0.171	0.183	9,868,000	1,742,850	0.1766	140.8	140.8	142.4	139.2	148.9	12,125	143.74	-5.46%
2003-09-03	0	0.183	0.182	0.183	0.170	0.186	18,340,000	3,318,820	0.1810	148.9	148.1	148.9	138.4	151.4	22,534	147.28	7.65%
2003-09-02	0	0.170	0.170	0.172	0.170	0.170	450,000	76,500	0.1700	138.4	138.4	140.0	138.4	138.4	553	138.36	-1.73%
2003-09-01	0	0.173	0.171	0.173	0.165	0.173	6,020,000	1,024,230	0.1701	140.8	139.2	140.8	134.3	140.8	7,397	138.47	2.98%
2003-08-29	0	0.168	0.167	0.169	0.162	0.170	6,530,000	1,087,030	0.1665	136.7	135.9	137.5	131.8	138.4	8,023	135.48	4.35%
2003-08-28	0	0.161	0.160	0.166	0.159	0.171	6,470,000	1,056,630	0.1633	131.0	130.2	135.1	129.4	139.2	7,950	132.92	-5.29%
2003-08-27	0	0.170	0.166	0.174	0.170	0.177	3,550,000	610,490	0.1720	138.4	135.1	141.6	138.4	144.1	4,362	139.96	-3.41%
2003-08-26	0	0.176	0.174	0.180	0.171	0.176	5,508,000	956,520	0.1737	143.2	141.6	146.5	139.2	143.2	6,768	141.34	2.92%
2003-08-25	0	0.171	0.170	0.173	0.161	0.188	13,784,000	2,438,290	0.1769	139.2	138.4	140.8	131.0	153.0	16,936	143.97	4.91%
2003-08-22	0	0.163	0.161	0.164	0.161	0.163	1,376,000	223,910	0.1627	132.7	131.0	133.5	131.0	132.7	1,691	132.44	1.24%
2003-08-21	0	0.161	0.161	0.165	0.160	0.165	880,000	142,960	0.1625	131.0	131.0	134.3	130.2	134.3	1,081	132.22	0.63%
2003-08-20	0	0.160	0.158	0.160	0.156	0.166	2,770,000	441,270	0.1593	130.2	128.6	130.2	127.0	135.1	3,403	129.65	0.00%
2003-08-19	0	0.160	0.158	0.165	0.158	0.164	2,360,000	379,340	0.1607	130.2	128.6	134.3	128.6	133.5	2,900	130.82	-3.03%
2003-08-18	0	0.165	0.163	0.165	0.158	0.166	4,190,000	673,560	0.1608	134.3	132.7	134.3	128.6	135.1	5,148	130.83	3.13%
2003-08-15	0	0.160	0.160	0.165	0.160	0.165	1,500,000	244,580	0.1631	130.2	130.2	134.3	130.2	134.3	1,843	132.71	-0.62%
2003-08-14	0	0.161	0.161	0.164	0.160	0.170	1,290,000	214,060	0.1659	131.0	131.0	133.5	130.2	138.4	1,585	135.05	-1.23%
2003-08-13	0	0.163	0.163	0.165	0.159	0.167	3,840,000	625,150	0.1628	132.7	132.7	134.3	129.4	135.9	4,718	132.50	1.88%
2003-08-12	0	0.160	0.158	0.161	0.145	0.165	15,660,000	2,415,430	0.1542	130.2	128.6	131.0	118.0	134.3	19,241	125.53	6.67%
2003-08-11	0	0.150	0.150	0.151	0.150	0.152	2,470,000	372,470	0.1508	122.1	122.1	122.9	122.1	123.7	3,035	122.73	0.00%
2003-08-08	0	0.150	0.150	0.155	0.149	0.153	3,030,000	455,810	0.1504	122.1	122.1	126.2	121.3	124.5	3,723	122.43	0.00%
2003-08-07	0	0.150	0.149	0.158	0.150	0.151	1,390,000	209,060	0.1504	122.1	121.3	128.6	122.1	122.9	1,708	122.41	-3.23%
2003-08-06	0	0.155	0.150	0.155	0.145	0.161	2,430,000	377,640	0.1554	126.2	122.1	126.2	118.0	131.0	2,986	126.48	0.00%
2003-08-05	0	0.155	0.153	0.155	0.148	0.160	4,110,000	622,020	0.1513	126.2	124.5	126.2	120.5	130.2	5,050	123.17	-2.52%
2003-08-04	0	0.159	0.157	0.170	-	-	450,000	71,550	0.1590	129.4	127.8	138.4	-	-	553	129.41	0.00%
2003-08-01	0	0.159	0.159	0.170	0.157	0.163	460,000	74,150	0.1612	129.4	129.4	138.4	127.8	132.7	565	131.19	-3.64%
2003-07-31	0	0.165	0.162	0.165	0.156	0.166	780,000	128,500	0.1647	134.3	131.8	134.3	127.0	135.1	958	134.08	0.00%
2003-07-30	0	0.165	0.165	0.170	0.160	0.165	1,500,000	242,360	0.1616	134.3	134.3	138.4	130.2	134.3	1,843	131.50	3.13%
2003-07-29	0	0.160	0.160	0.170	0.160	0.168	480,000	80,480	0.1677	130.2	130.2	138.4	130.2	136.7	590	136.46	-4.76%
2003-07-28	0	0.168	0.168	0.170	0.165	0.171	700,000	118,650	0.1695	136.7	136.7	138.4	134.3	139.2	860	137.95	1.82%
2003-07-25	0	0.165	0.165	0.170	0.165	0.171	210,000	35,480	0.1690	134.3	134.3	138.4	134.3	139.2	258	137.51	-1.79%
2003-07-24	0	0.168	0.164	0.169	0.164	0.171	1,680,000	283,540	0.1688	136.7	133.5	137.5	133.5	139.2	2,064	137.36	-2.89%
2003-07-23	0	0.173	0.170	0.174	0.172	0.175	2,400,000	417,350	0.1739	140.8	138.4	141.6	140.0	142.4	2,949	141.53	-3.89%
2003-07-22	0	0.180	0.175	0.180	0.178	0.185	1,560,000	281,100	0.1802	146.5	142.4	146.5	144.9	150.6	1,917	146.65	1.12%
2003-07-21	0	0.178	0.177	0.181	0.177	0.188	6,360,000	1,164,790	0.1831	144.9	144.1	147.3	144.1	153.0	7,814	149.06	0.56%
2003-07-18	0	0.177	0.175	0.177	0.172	0.179	4,540,000	795,000	0.1751	144.1	142.4	144.1	140.0	145.7	5,578	142.52	2.31%
2003-07-17	0	0.173	0.170	0.173	0.173	0.185	4,310,000	765,680	0.1777	140.8	138.4	140.8	140.8	150.6	5,296	144.59	-5.98%
2003-07-16	0	0.184	0.182	0.185	0.180	0.185	2,040,000	368,850	0.1808	149.8	148.1	150.6	146.5	150.6	2,507	147.16	1.10%
2003-07-15	0	0.182	0.182	0.183	0.182	0.188	7,870,000	1,446,240	0.1838	148.1	148.1	148.9	148.1	153.0	9,670	149.56	-1.09%
2003-07-14	0	0.184	0.183	0.184	0.183	0.188	7,900,000	1,468,720	0.1859	149.8	148.9	149.8	148.9	153.0	9,707	151.31	1.66%
2003-07-11	0	0.181	0.180	0.183	0.179	0.188	11,380,000	2,087,520	0.1834	147.3	146.5	148.9	145.7	153.0	13,982	149.30	1.69%
2003-07-10	0	0.178	0.179	0.180	0.156	0.180	15,220,000	2,573,190	0.1691	144.9	145.7	146.5	127.0	146.5	18,701	137.60	19.46%
2003-07-09	0	0.149	0.149	0.152	0.147	0.150	920,000	136,860	0.1488	121.3	121.3	123.7	119.6	122.1	1,130	121.07	-1.97%
2003-07-08	0	0.152	0.152	0.155	0.152	0.158	1,040,000	159,860	0.1537	123.7	123.7	126.2	123.7	128.6	1,278	125.10	-2.56%
2003-07-07	0	0.156	0.152	0.156	0.151	0.156	2,920,000	448,630	0.1536	127.0	123.7	127.0	122.9	127.0	3,588	125.04	0.00%
2003-07-04	0	0.156	0.153	0.156	0.147	0.157	6,530,000	1,004,370	0.1538	127.0	124.5	127.0	119.6	127.8	8,023	125.18	4.70%
2003-07-03	0	0.149	0.147	0.149	0.146	0.150	1,210,000	179,710	0.1485	121.3	119.6	121.3	118.8	122.1	1,487	120.88	0.68%
2003-07-02	0	0.148	0.148	0.150	0.141	0.150	3,610,000	535,350	0.1483	120.5	120.5	122.1	114.8	122.1	4,436	120.70	4.96%
2003-06-30	0	0.141	0.141	0.146	0.141	0.147	1,010,000	146,090	0.1446	114.8	114.8	118.8	114.8	119.6	1,241	117.72	0.71%
2003-06-27	0	0.140	0.140	0.144	0.139	0.145	590,000	85,250	0.1445	113.9	113.9	117.2	113.1	118.0	725	117.60	-0.71%
2003-06-26	0	0.141	0.143	0.145	0.141	0.141	350,000	49,350	0.1410	114.8	116.4	118.0	114.8	114.8	430	114.76	0.00%
2003-06-25	0	0.141	0.138	0.141	0.137	0.141	1,100,000	153,000	0.1391	114.8	112.3	114.8	111.5	114.8	1,352	113.20	2.17%
2003-06-24	0	0.138	0.137	0.143	0.137	0.139	330,000	45,610	0.1382	112.3	111.5	116.4	111.5	113.1	405	112.49	-2.82%
2003-06-23	0	0.142	0.142	0.143	0.142	0.148	3,000,000	429,800	0.1433	115.6	115.6	116.4	115.6	120.5	3,686	116.60	-2.07%
2003-06-20	0	0.145	0.145	0.149	0.142	0.150	3,100,000	450,760	0.1454	118.0	118.0	121.3	115.6	122.1	3,809	118.34	-0.68%
2003-06-19	0	0.146	0.145	0.147	0.145	0.147	680,000	99,060	0.1457	118.8	118.0	119.6	118.0	119.6	836	118.56	0.69%
2003-06-18	0	0.145	0.144	0.149	0.144	0.145	800,000	115,900	0.1449	118.0	117.2	121.3	117.2	118.0	983	117.91	-0.68%
2003-06-17	0	0.146	0.146	0.148	0.142	0.152	3,510,000	513,400	0.1463	118.8	118.8	120.5	115.6	123.7	4,313	119.04	0.69%
2003-06-16	0	0.145	0.145	0.150	0.142	0.145	1,880,000	271,200	0.1443	118.0	118.0	122.1	115.6	118.0	2,310	117.41	1.40%
2003-06-13	0	0.143	0.143	0.150	0.141	0.153	2,800,000	406,160	0.1451	116.4	116.4	122.1	114.8	124.5	3,440	118.06	-3.38%
2003-06-12	0	0.148	0.146	0.148	0.148	0.159	1,800,000	274,530	0.1525	120.5	118.8	120.5	120.5	129.4	2,212	124.13	-5.13%
2003-06-11	0	0.156	0.154	0.156	0.140	0.158	8,990,000	1,317,270	0.1465	127.0	125.3	127.0	113.9	128.6	11,046	119.25	12.23%
2003-06-10	0	0.139	0.137	0.139	0.128	0.139	3,771,437	502,772	0.1333	113.1	111.5	113.1	104.2	113.1	4,634	108.50	5.30%
2003-06-09	0	0.132	0.129	0.135	0.130	0.136	2,650,000	351,820	0.1328	107.4	105.0	109.9	105.8	110.7	3,256	108.05	1.54%
2003-06-06	0	0.130	0.128	0.133	0.130	0.131	860,000	112,260	0.1305	105.8	104.2	108.2	105.8	106.6	1,057	106.24	0.00%
2003-06-05	0	0.130	0.129	0.133	0.129	0.136	2,940,000	385,960	0.1313	105.8	105.0	108.2	105.0	110.7	3,612	106.84	-4.41%
2003-06-03	0	0.136	0.128	0.136	0.128	0.136	4,130,000	538,120	0.1303	110.7	104.2	110.7	104.2	110.7	5,074	106.04	3.03%
2003-06-02	0	0.132	0.130	0.137	0.130	0.143	2,330,000	315,070	0.1352	107.4	105.8	111.5	105.8	116.4	2,863	110.06	-6.38%
2003-05-30	0	0.141	0.137	0.141	0.134	0.142	2,848,000	396,010	0.1390	114.8	111.5	114.8	109.1	115.6	3,499	113.17	2.92%
2003-05-29	0	0.137	0.137	0.139	0.136	0.144	970,000	135,620	0.1398	111.5	111.5	113.1	110.7	117.2	1,192	113.79	-1.44%
2003-05-28	0	0.139	0.136	0.139	0.133	0.153	3,560,000	513,440	0.1442	113.1	110.7	113.1	108.2	124.5	4,374	117.38	-7.33%
2003-05-27	0	0.150	0.149	0.150	0.150	0.155	3,770,000	572,870	0.1520	122.1	121.3	122.1	122.1	126.2	4,632	123.67	0.00%
2003-05-26	0	0.150	0.150	0.151	0.137	0.155	8,050,000	1,169,140	0.1452	122.1	122.1	122.9	111.5	126.2	9,891	118.20	10.29%
2003-05-23	0	0.136	0.135	0.136	0.135	0.139	3,420,000	464,520	0.1358	110.7	109.9	110.7	109.9	113.1	4,202	110.54	0.74%
2003-05-22	0	0.135	0.134	0.136	0.132	0.135	3,880,000	520,650	0.1342	109.9	109.1	110.7	107.4	109.9	4,767	109.21	1.50%
2003-05-21	0	0.133	0.132	0.133	0.130	0.135	4,820,000	639,090	0.1326	108.2	107.4	108.2	105.8	109.9	5,922	107.91	0.76%
2003-05-20	0	0.132	0.131	0.134	0.120	0.137	17,860,000	2,344,000	0.1312	107.4	106.6	109.1	97.67	111.5	21,944	106.82	10.00%
2003-05-19	0	0.120	0.119	0.122	0.110	0.121	8,780,000	1,031,180	0.1174	97.67	96.85	99.29	89.53	98.48	10,788	95.587	4.35%
2003-05-16	0	0.115	0.113	0.115	0.115	0.123	2,876,000	338,450	0.1177	93.60	91.97	93.60	93.60	100.1	3,534	95.778	-5.74%
2003-05-15	0	0.122	0.118	0.122	0.119	0.123	1,870,000	226,840	0.1213	99.29	96.04	99.29	96.85	100.1	2,298	98.727	-0.81%
2003-05-14	0	0.123	0.121	0.123	0.120	0.123	1,530,000	187,370	0.1225	100.1	98.48	100.1	97.67	100.1	1,880	99.671	0.00%
2003-05-13	0	0.123	0.120	0.128	0.120	0.131	3,300,000	412,340	0.1250	100.1	97.67	104.2	97.67	106.6	4,055	101.70	-5.38%
2003-05-12	0	0.130	0.130	0.135	0.130	0.137	2,250,000	299,650	0.1332	105.8	105.8	109.9	105.8	111.5	2,765	108.39	0.00%
2003-05-09	0	0.130	0.128	0.131	0.129	0.133	3,528,000	462,090	0.1310	105.8	104.2	106.6	105.0	108.2	4,335	106.60	0.00%
2003-05-07	0	0.130	0.130	0.138	0.130	0.143	1,940,000	262,180	0.1351	105.8	105.8	112.3	105.8	116.4	2,384	109.99	-9.72%
2003-05-06	0	0.144	0.139	0.145	0.138	0.149	2,410,000	344,910	0.1431	117.2	113.1	118.0	112.3	121.3	2,961	116.48	-0.69%
2003-05-05	0	0.145	0.142	0.146	0.133	0.149	7,166,000	1,016,040	0.1418	118.0	115.6	118.8	108.2	121.3	8,805	115.40	9.02%
2003-05-02	0	0.133	0.126	0.133	0.126	0.133	228,000	30,080	0.1319	108.2	102.5	108.2	102.5	108.2	280	107.37	1.53%
2003-04-30	0	0.131	0.127	0.132	0.125	0.133	2,820,000	366,210	0.1299	106.6	103.4	107.4	101.7	108.2	3,465	105.69	1.55%
2003-04-29	0	0.129	0.126	0.129	0.124	0.129	4,790,000	604,200	0.1261	105.0	102.5	105.0	100.9	105.0	5,885	102.66	4.88%
2003-04-28	0	0.123	0.123	0.129	0.123	0.129	1,100,000	140,600	0.1278	100.1	100.1	105.0	100.1	105.0	1,352	104.03	-7.52%
2003-04-25	0	0.133	0.127	0.135	0.126	0.133	1,770,000	231,190	0.1306	108.2	103.4	109.9	102.5	108.2	2,175	106.31	-2.92%
2003-04-24	0	0.137	0.132	0.138	0.131	0.137	780,000	104,560	0.1341	111.5	107.4	112.3	106.6	111.5	958	109.10	-0.72%
2003-04-23	0	0.138	0.136	0.140	0.135	0.140	2,820,000	387,820	0.1375	112.3	110.7	113.9	109.9	113.9	3,465	111.93	-1.43%
2003-04-22	0	0.140	0.141	0.142	0.139	0.146	950,000	135,390	0.1425	113.9	114.8	115.6	113.1	118.8	1,167	115.99	-9.68%
2003-04-17	0	0.155	0.143	0.155	0.155	0.155	10,000	1,550	0.1550	126.2	116.4	126.2	126.2	126.2	12	126.15	6.90%
2003-04-16	0	0.145	0.142	0.150	0.145	0.150	4,010,941	583,577	0.1455	118.0	115.6	122.1	118.0	122.1	4,928	118.42	0.69%
2003-04-15	0	0.144	0.144	0.148	0.143	0.148	1,444,000	209,962	0.1454	117.2	117.2	120.5	116.4	120.5	1,774	118.34	-5.88%
2003-04-14	0	0.153	0.150	0.153	0.150	0.157	770,000	118,720	0.1542	124.5	122.1	124.5	122.1	127.8	946	125.49	-1.92%
2003-04-11	0	0.156	0.145	0.156	0.147	0.156	1,380,000	208,570	0.1511	127.0	118.0	127.0	119.6	127.0	1,696	123.01	7.59%
2003-04-10	0	0.145	0.141	0.147	0.141	0.145	1,060,000	151,110	0.1426	118.0	114.8	119.6	114.8	118.0	1,302	116.02	4.32%
2003-04-09	0	0.139	0.145	-	0.139	0.145	3,630,000	514,570	0.1418	113.1	118.0	-	113.1	118.0	4,460	115.37	-4.79%
2003-04-08	0	0.146	0.144	0.146	0.144	0.146	1,700,000	247,440	0.1456	118.8	117.2	118.8	117.2	118.8	2,089	118.46	-0.68%
2003-04-07	0	0.147	0.147	0.153	0.146	0.146	300,000	43,800	0.1460	119.6	119.6	124.5	118.8	118.8	369	118.83	0.68%
2003-04-04	0	0.146	0.146	0.154	0.146	0.153	150,000	22,600	0.1507	118.8	118.8	125.3	118.8	124.5	184	122.62	-3.31%
2003-04-03	0	0.151	0.150	0.159	0.151	0.151	100,000	15,100	0.1510	122.9	122.1	129.4	122.9	122.9	123	122.90	-5.03%
2003-04-02	0	0.159	0.151	0.159	0.150	0.161	770,000	116,100	0.1508	129.4	122.9	129.4	122.1	131.0	946	122.72	-1.24%
2003-04-01	0	0.161	0.151	0.161	0.151	0.161	400,000	61,750	0.1544	131.0	122.9	131.0	122.9	131.0	491	125.64	0.00%
2003-03-31	0	0.161	0.155	0.162	0.155	0.165	450,000	72,690	0.1615	131.0	126.2	131.8	126.2	134.3	553	131.47	-1.83%
2003-03-28	0	0.164	0.155	0.164	0.155	0.165	2,240,000	356,300	0.1591	133.5	126.2	133.5	126.2	134.3	2,752	129.46	4.46%
2003-03-27	0	0.157	0.149	0.157	0.149	0.160	3,840,000	590,590	0.1538	127.8	121.3	127.8	121.3	130.2	4,718	125.17	-3.68%
2003-03-26	0	0.163	0.158	0.163	0.156	0.167	1,620,000	259,850	0.1604	132.7	128.6	132.7	127.0	135.9	1,990	130.55	-1.81%
2003-03-25	0	0.166	0.162	0.166	0.161	0.169	2,560,000	421,080	0.1645	135.1	131.8	135.1	131.0	137.5	3,145	133.87	-1.19%
2003-03-24	0	0.168	0.164	0.168	0.164	0.170	330,000	55,600	0.1685	136.7	133.5	136.7	133.5	138.4	405	137.13	-1.18%
2003-03-21	0	0.170	0.164	0.170	0.163	0.171	1,790,000	295,380	0.1650	138.4	133.5	138.4	132.7	139.2	2,199	134.30	1.19%
2003-03-20	0	0.168	0.164	0.170	0.165	0.170	330,000	55,300	0.1676	136.7	133.5	138.4	134.3	138.4	405	136.39	-1.75%
2003-03-19	0	0.171	0.167	0.171	0.165	0.172	2,510,000	423,470	0.1687	139.2	135.9	139.2	134.3	140.0	3,084	137.31	-0.58%
2003-03-18	0	0.172	0.166	0.172	0.167	0.172	1,240,000	211,080	0.1702	140.0	135.1	140.0	135.9	140.0	1,524	138.54	-0.58%
2003-03-17	0	0.173	0.168	0.173	0.168	0.173	396,000	67,230	0.1698	140.8	136.7	140.8	136.7	140.8	487	138.17	-0.57%
2003-03-14	0	0.174	0.168	0.174	0.172	0.175	780,000	134,930	0.1730	141.6	136.7	141.6	140.0	142.4	958	140.79	1.16%
2003-03-13	0	0.172	0.163	0.172	0.160	0.173	2,680,000	446,110	0.1665	140.0	132.7	140.0	130.2	140.8	3,293	135.48	-0.58%
2003-03-12	0	0.173	0.172	0.173	0.168	0.175	990,000	169,570	0.1713	140.8	140.0	140.8	136.7	142.4	1,216	139.40	0.00%
2003-03-11	0	0.173	0.169	0.175	0.169	0.173	500,000	84,940	0.1699	140.8	137.5	142.4	137.5	140.8	614	138.26	-1.14%
2003-03-10	0	0.175	0.169	0.175	0.168	0.175	900,000	154,010	0.1711	142.4	137.5	142.4	136.7	142.4	1,106	139.27	2.34%
2003-03-07	0	0.171	0.168	0.171	0.167	0.175	1,070,000	182,040	0.1701	139.2	136.7	139.2	135.9	142.4	1,315	138.47	0.00%
2003-03-06	0	0.171	0.170	0.175	0.170	0.183	5,340,000	936,990	0.1755	139.2	138.4	142.4	138.4	148.9	6,561	142.81	-3.39%
2003-03-05	0	0.177	0.173	0.177	0.169	0.178	6,032,000	1,045,930	0.1734	144.1	140.8	144.1	137.5	144.9	7,411	141.12	1.14%
2003-03-04	0	0.175	0.174	0.175	0.174	0.180	1,470,000	258,660	0.1760	142.4	141.6	142.4	141.6	146.5	1,806	143.21	-1.69%
2003-03-03	0	0.178	0.174	0.179	0.175	0.181	1,950,000	345,340	0.1771	144.9	141.6	145.7	142.4	147.3	2,396	144.14	1.71%
2003-02-28	0	0.175	0.174	0.181	0.175	0.185	3,060,000	543,300	0.1775	142.4	141.6	147.3	142.4	150.6	3,760	144.50	-3.31%
2003-02-27	0	0.181	0.174	-	0.173	0.190	5,570,000	984,360	0.1767	147.3	141.6	-	140.8	154.6	6,844	143.83	0.56%
2003-02-26	0	0.180	0.177	0.180	0.177	0.182	2,080,000	372,880	0.1793	146.5	144.1	146.5	144.1	148.1	2,556	145.90	1.12%
2003-02-25	0	0.178	0.175	0.178	0.175	0.185	4,590,000	823,480	0.1794	144.9	142.4	144.9	142.4	150.6	5,640	146.02	-4.30%
2003-02-24	0	0.186	0.185	0.186	0.181	0.187	2,580,000	474,310	0.1838	151.4	150.6	151.4	147.3	152.2	3,170	149.62	0.54%
2003-02-21	0	0.185	0.190	0.195	0.179	0.190	9,300,000	1,692,410	0.1820	150.6	154.6	158.7	145.7	154.6	11,427	148.11	2.78%
2003-02-20	0	0.180	0.179	0.180	0.179	0.182	5,260,000	949,130	0.1804	146.5	145.7	146.5	145.7	148.1	6,463	146.86	-2.17%
2003-02-19	0	0.184	0.182	0.184	0.183	0.186	4,110,000	760,430	0.1850	149.8	148.1	149.8	148.9	151.4	5,050	150.58	1.66%
2003-02-18	0	0.181	0.181	0.185	0.180	0.189	6,310,000	1,165,350	0.1847	147.3	147.3	150.6	146.5	153.8	7,753	150.31	-5.73%
2003-02-17	0	0.192	-	0.192	0.184	0.199	1,102,000	213,220	0.1935	156.3	-	156.3	149.8	162.0	1,354	157.47	-1.03%
2003-02-14	0	0.194	0.190	0.195	0.190	0.194	2,160,000	416,120	0.1926	157.9	154.6	158.7	154.6	157.9	2,654	156.79	0.00%
2003-02-13	0	0.194	0.189	0.194	0.189	0.196	3,290,000	629,230	0.1913	157.9	153.8	157.9	153.8	159.5	4,042	155.66	-1.02%
2003-02-12	0	0.196	0.191	0.196	0.191	0.197	1,830,000	356,270	0.1947	159.5	155.5	159.5	155.5	160.3	2,248	158.45	0.00%
2003-02-11	0	0.196	0.196	0.197	0.195	0.199	2,040,000	403,030	0.1976	159.5	159.5	160.3	158.7	162.0	2,507	160.79	-1.01%
2003-02-10	0	0.198	0.197	0.198	0.197	0.205	4,040,000	806,020	0.1995	161.1	160.3	161.1	160.3	166.8	4,964	162.38	-0.50%
2003-02-07	0	0.199	0.199	0.200	0.198	0.201	3,200,000	636,470	0.1989	162.0	162.0	162.8	161.1	163.6	3,932	161.88	0.00%
2003-02-06	0	0.199	0.198	0.200	0.197	0.202	6,690,000	1,335,510	0.1996	162.0	161.1	162.8	160.3	164.4	8,220	162.47	0.00%
2003-02-05	0	0.199	0.199	0.200	0.194	0.200	1,580,000	313,270	0.1983	162.0	162.0	162.8	157.9	162.8	1,941	161.37	1.02%
2003-02-04	0	0.197	0.194	0.198	0.192	0.197	1,626,000	313,280	0.1927	160.3	157.9	161.1	156.3	160.3	1,998	156.81	1.03%
2003-01-30	0	0.195	0.193	0.195	0.196	0.196	450,000	88,200	0.1960	158.7	157.1	158.7	159.5	159.5	553	159.52	0.52%
2003-01-29	0	0.194	0.194	0.195	0.190	0.195	770,000	148,620	0.1930	157.9	157.9	158.7	154.6	158.7	946	157.09	-0.51%
2003-01-28	0	0.195	0.192	0.196	0.191	0.197	2,000,000	389,700	0.1949	158.7	156.3	159.5	155.5	160.3	2,457	158.58	0.00%
2003-01-27	0	0.195	0.195	0.198	0.194	0.200	1,960,000	384,950	0.1964	158.7	158.7	161.1	157.9	162.8	2,408	159.85	-0.51%
2003-01-24	0	0.196	0.196	0.197	0.195	0.198	1,300,000	256,170	0.1971	159.5	159.5	160.3	158.7	161.1	1,597	160.38	-1.51%
2003-01-23	0	0.199	0.199	0.200	0.197	0.200	6,000,000	1,194,510	0.1991	162.0	162.0	162.8	160.3	162.8	7,372	162.03	-0.50%
2003-01-22	0	0.200	0.199	0.200	0.199	0.200	2,350,000	468,550	0.1994	162.8	162.0	162.8	162.0	162.8	2,887	162.27	1.01%
2003-01-21	0	0.198	0.197	0.200	0.197	0.203	4,910,000	978,220	0.1992	161.1	160.3	162.8	160.3	165.2	6,033	162.15	0.51%
2003-01-20	0	0.197	0.197	0.200	0.186	0.200	4,510,000	887,330	0.1967	160.3	160.3	162.8	151.4	162.8	5,541	160.13	2.60%
2003-01-17	0	0.192	0.188	0.192	0.192	0.201	600,000	116,750	0.1946	156.3	153.0	156.3	156.3	163.6	737	158.37	-2.54%
2003-01-16	0	0.197	0.193	0.197	0.195	0.197	300,000	59,040	0.1968	160.3	157.1	160.3	158.7	160.3	369	160.17	-1.50%
2003-01-15	0	0.200	0.197	0.200	0.197	0.204	2,130,000	427,850	0.2009	162.8	160.3	162.8	160.3	166.0	2,617	163.48	0.00%
2003-01-14	0	0.200	0.200	0.204	0.200	0.210	4,166,000	853,230	0.2048	162.8	162.8	166.0	162.8	170.9	5,119	166.69	-4.76%
2003-01-13	0	0.210	0.210	0.211	0.207	0.214	9,560,000	2,014,160	0.2107	170.9	170.9	171.7	168.5	174.2	11,746	171.47	2.44%
2003-01-10	0	0.205	0.204	0.205	0.201	0.207	1,690,000	344,160	0.2036	166.8	166.0	166.8	163.6	168.5	2,076	165.74	1.49%
2003-01-09	0	0.202	0.200	0.202	0.200	0.209	6,100,000	1,240,360	0.2033	164.4	162.8	164.4	162.8	170.1	7,495	165.49	-2.88%
2003-01-08	0	0.208	0.207	0.208	0.207	0.211	5,510,000	1,152,460	0.2092	169.3	168.5	169.3	168.5	171.7	6,770	170.23	0.00%
2003-01-07	0	0.208	0.207	0.210	0.206	0.217	8,162,000	1,718,500	0.2105	169.3	168.5	170.9	167.7	176.6	10,029	171.36	-3.70%
2003-01-06	0	0.216	0.214	0.216	0.214	0.221	17,010,000	3,695,830	0.2173	175.8	174.2	175.8	174.2	179.9	20,900	176.83	0.47%
2003-01-03	0	0.215	0.214	0.215	0.213	0.217	4,800,000	1,030,540	0.2147	175.0	174.2	175.0	173.4	176.6	5,898	174.74	0.00%
2003-01-02	0	0.215	0.215	0.217	0.211	0.219	8,300,000	1,782,480	0.2148	175.0	175.0	176.6	171.7	178.2	10,198	174.79	-1.38%
2002-12-31	0	0.218	0.219	0.220	0.216	0.222	8,760,000	1,924,990	0.2197	177.4	178.2	179.1	175.8	180.7	10,763	178.85	0.46%
2002-12-30	0	0.217	0.218	0.219	0.209	0.220	10,024,000	2,160,940	0.2156	176.6	177.4	178.2	170.1	179.1	12,316	175.45	3.83%
2002-12-27	0	0.209	0.209	0.210	0.209	0.212	2,820,000	592,940	0.2103	170.1	170.1	170.9	170.1	172.5	3,465	171.13	-0.95%
2002-12-24	0	0.211	0.211	0.213	0.210	0.212	1,450,000	305,110	0.2104	171.7	171.7	173.4	170.9	172.5	1,782	171.26	-0.94%
2002-12-23	0	0.213	0.211	0.214	0.210	0.214	6,120,000	1,292,960	0.2113	173.4	171.7	174.2	170.9	174.2	7,520	171.95	0.95%
2002-12-20	0	0.211	0.210	0.213	0.201	0.216	16,900,000	3,541,070	0.2095	171.7	170.9	173.4	163.6	175.8	20,765	170.53	4.98%
2002-12-19	0	0.201	0.200	0.202	0.198	0.205	6,240,000	1,253,890	0.2009	163.6	162.8	164.4	161.1	166.8	7,667	163.54	0.00%
2002-12-18	0	0.201	0.200	0.202	0.190	0.206	11,880,000	2,400,200	0.2020	163.6	162.8	164.4	154.6	167.7	14,597	164.43	3.08%
2002-12-17	0	0.195	0.192	0.195	0.192	0.204	7,970,000	1,577,360	0.1979	158.7	156.3	158.7	156.3	166.0	9,793	161.08	-2.99%
2002-12-16	0	0.201	0.200	0.201	0.196	0.207	11,434,000	2,304,380	0.2015	163.6	162.8	163.6	159.5	168.5	14,049	164.03	2.55%
2002-12-13	0	0.196	0.195	0.197	0.181	0.200	11,206,000	2,120,210	0.1892	159.5	158.7	160.3	147.3	162.8	13,769	153.99	9.50%
2002-12-12	0	0.179	0.177	0.179	0.177	0.182	2,920,000	523,000	0.1791	145.7	144.1	145.7	144.1	148.1	3,588	145.77	-0.56%
2002-12-11	0	0.180	0.179	0.180	0.175	0.181	3,550,000	637,610	0.1796	146.5	145.7	146.5	142.4	147.3	4,362	146.18	0.00%
2002-12-10	0	0.180	0.179	0.180	0.175	0.181	5,250,000	933,380	0.1778	146.5	145.7	146.5	142.4	147.3	6,451	144.70	0.56%
2002-12-09	0	0.179	0.179	0.181	0.179	0.184	4,350,000	786,480	0.1808	145.7	145.7	147.3	145.7	149.8	5,345	147.15	-1.65%
2002-12-06	0	0.182	0.181	0.182	0.174	0.182	3,770,000	669,010	0.1775	148.1	147.3	148.1	141.6	148.1	4,632	144.43	1.11%
2002-12-05	0	0.180	0.178	0.180	0.173	0.180	6,160,000	1,092,380	0.1773	146.5	144.9	146.5	140.8	146.5	7,569	144.33	4.05%
2002-12-04	0	0.173	0.169	0.174	0.168	0.173	3,410,000	579,130	0.1698	140.8	137.5	141.6	136.7	140.8	4,190	138.22	1.76%
2002-12-03	0	0.170	0.169	0.170	0.166	0.175	4,610,000	778,510	0.1689	138.4	137.5	138.4	135.1	142.4	5,664	137.44	0.00%
2002-12-02	0	0.170	0.169	0.170	0.168	0.175	3,330,000	567,140	0.1703	138.4	137.5	138.4	136.7	142.4	4,092	138.61	0.59%
2002-11-29	0	0.169	0.169	0.174	0.166	0.173	1,780,000	302,930	0.1702	137.5	137.5	141.6	135.1	140.8	2,187	138.51	1.20%
2002-11-28	0	0.167	0.164	0.168	0.160	0.176	6,093,000	1,001,144	0.1643	135.9	133.5	136.7	130.2	143.2	7,486	133.73	-7.73%
2002-11-27	0	0.181	0.181	0.182	0.179	0.184	2,847,000	514,120	0.1806	147.3	147.3	148.1	145.7	149.8	3,498	146.97	-1.09%
2002-11-26	0	0.183	0.182	0.183	0.179	0.187	4,904,686	898,323	0.1832	148.9	148.1	148.9	145.7	152.2	6,026	149.07	1.10%
2002-11-25	0	0.181	0.180	0.181	0.176	0.185	3,870,000	697,260	0.1802	147.3	146.5	147.3	143.2	150.6	4,755	146.64	-0.55%
2002-11-22	0	0.182	0.182	0.185	0.181	0.191	3,610,000	666,240	0.1846	148.1	148.1	150.6	147.3	155.5	4,436	150.20	-3.70%
2002-11-21	0	0.189	0.185	0.186	0.186	0.199	2,550,000	489,770	0.1921	153.8	150.6	151.4	151.4	162.0	3,133	156.32	0.53%
2002-11-20	0	0.188	0.188	0.192	0.188	0.196	1,500,000	287,880	0.1919	153.0	153.0	156.3	153.0	159.5	1,843	156.20	-3.09%
2002-11-19	0	0.194	0.192	0.199	0.190	0.197	4,550,000	881,340	0.1937	157.9	156.3	162.0	154.6	160.3	5,591	157.65	-0.51%
2002-11-18	0	0.195	0.194	0.195	0.193	0.199	1,380,000	271,960	0.1971	158.7	157.9	158.7	157.1	162.0	1,696	160.39	0.00%
2002-11-15	0	0.195	0.193	0.195	0.195	0.199	1,010,000	198,550	0.1966	158.7	157.1	158.7	158.7	162.0	1,241	160.00	-1.02%
2002-11-14	0	0.197	0.193	0.200	0.191	0.203	3,960,000	775,810	0.1959	160.3	157.1	162.8	155.5	165.2	4,866	159.45	-1.50%
2002-11-13	0	0.200	0.198	0.200	0.196	0.204	1,822,000	364,440	0.2000	162.8	161.1	162.8	159.5	166.0	2,239	162.79	-2.44%
2002-11-12	0	0.205	0.202	0.205	0.198	0.216	3,620,000	732,140	0.2022	166.8	164.4	166.8	161.1	175.8	4,448	164.61	0.00%
2002-11-11	0	0.205	0.203	0.205	0.197	0.205	4,014,000	810,250	0.2019	166.8	165.2	166.8	160.3	166.8	4,932	164.29	-2.38%
2002-11-08	0	0.210	0.206	0.210	0.200	0.220	7,097,209	1,454,870	0.2050	170.9	167.7	170.9	162.8	179.1	8,720	166.84	4.48%
2002-11-07	0	0.201	0.200	0.202	0.196	0.203	2,820,000	562,900	0.1996	163.6	162.8	164.4	159.5	165.2	3,465	162.46	3.61%
2002-11-06	0	0.194	0.189	0.195	0.190	0.195	3,400,000	656,000	0.1929	157.9	153.8	158.7	154.6	158.7	4,178	157.03	2.65%
2002-11-05	0	0.189	0.191	0.192	0.188	0.194	2,510,000	479,690	0.1911	153.8	155.5	156.3	153.0	157.9	3,084	155.54	0.00%
2002-11-04	0	0.189	0.188	0.189	0.189	0.193	2,212,791	420,702	0.1901	153.8	153.0	153.8	153.8	157.1	2,719	154.74	0.00%
2002-11-01	0	0.189	0.185	0.189	0.185	0.190	1,710,000	322,200	0.1884	153.8	150.6	153.8	150.6	154.6	2,101	153.35	3.28%
2002-10-31	0	0.183	0.183	0.185	0.181	0.200	2,330,000	435,550	0.1869	148.9	148.9	150.6	147.3	162.8	2,863	152.14	-7.58%
2002-10-30	0	0.198	0.194	0.198	0.195	0.204	5,835,393	1,167,375	0.2001	161.1	157.9	161.1	158.7	166.0	7,170	162.82	-2.94%
2002-10-29	0	0.204	0.202	0.204	0.203	0.211	4,590,000	953,760	0.2078	166.0	164.4	166.0	165.2	171.7	5,640	169.12	-2.39%
2002-10-28	0	0.209	0.209	0.212	0.209	0.216	9,060,000	1,924,260	0.2124	170.1	170.1	172.5	170.1	175.8	11,132	172.86	-2.79%
2002-10-25	0	0.215	0.214	0.215	0.209	0.216	10,586,000	2,247,070	0.2123	175.0	174.2	175.0	170.1	175.8	13,007	172.76	2.87%
2002-10-24	0	0.209	0.207	0.209	0.207	0.211	5,940,000	1,243,690	0.2094	170.1	168.5	170.1	168.5	171.7	7,298	170.41	0.00%
2002-10-23	0	0.209	0.209	0.213	0.209	0.218	4,564,000	977,250	0.2141	170.1	170.1	173.4	170.1	177.4	5,608	174.27	-2.79%
2002-10-22	0	0.215	0.216	0.217	0.215	0.222	7,594,000	1,661,360	0.2188	175.0	175.8	176.6	175.0	180.7	9,331	178.05	-2.27%
2002-10-21	0	0.220	0.217	0.221	0.215	0.222	3,525,230	774,678	0.2198	179.1	176.6	179.9	175.0	180.7	4,331	178.85	-0.90%
2002-10-18	0	0.222	0.221	0.222	0.218	0.225	10,240,000	2,280,660	0.2227	180.7	179.9	180.7	177.4	183.1	12,582	181.27	-0.45%
2002-10-17	0	0.223	0.223	0.225	0.223	0.228	7,830,000	1,765,530	0.2255	181.5	181.5	183.1	181.5	185.6	9,621	183.52	-2.62%
2002-10-16	0	0.229	0.227	0.228	0.228	0.233	10,170,000	2,335,040	0.2296	186.4	184.8	185.6	185.6	189.6	12,496	186.87	0.00%
2002-10-15	0	0.229	0.228	0.229	0.214	0.229	11,460,000	2,560,600	0.2234	186.4	185.6	186.4	174.2	186.4	14,081	181.85	7.51%
2002-10-11	0	0.213	0.213	0.217	0.195	0.218	6,310,000	1,308,090	0.2073	173.4	173.4	176.6	158.7	177.4	7,753	168.72	6.50%
2002-10-10	0	0.200	0.195	0.200	0.193	0.200	3,180,000	628,390	0.1976	162.8	158.7	162.8	157.1	162.8	3,907	160.83	0.50%
2002-10-09	0	0.199	0.197	0.199	0.195	0.200	3,260,000	642,090	0.1970	162.0	160.3	162.0	158.7	162.8	4,006	160.30	1.53%
2002-10-08	0	0.196	0.196	0.197	0.188	0.196	4,940,000	954,640	0.1932	159.5	159.5	160.3	153.0	159.5	6,070	157.28	1.55%
2002-10-07	0	0.193	0.188	0.193	0.188	0.196	3,350,000	639,330	0.1908	157.1	153.0	157.1	153.0	159.5	4,116	155.32	-2.53%
2002-10-04	0	0.198	0.196	0.200	0.194	0.200	6,010,000	1,183,410	0.1969	161.1	159.5	162.8	157.9	162.8	7,384	160.26	-0.50%
2002-10-03	0	0.199	0.199	0.200	0.179	0.205	7,946,000	1,513,880	0.1905	162.0	162.0	162.8	145.7	166.8	9,763	155.06	-5.24%
2002-10-02	0	0.210	0.206	0.210	0.205	0.230	2,430,000	512,070	0.2107	170.9	167.7	170.9	166.8	187.2	2,986	171.51	-8.70%
2002-09-30	0	0.230	0.224	0.232	0.227	0.232	830,000	190,310	0.2293	187.2	182.3	188.8	184.8	188.8	1,020	186.61	0.88%
2002-09-27	0	0.228	0.224	0.228	0.225	0.235	4,010,000	918,890	0.2291	185.6	182.3	185.6	183.1	191.3	4,927	186.50	-0.87%
2002-09-26	0	0.230	0.229	0.230	0.227	0.237	5,340,000	1,237,530	0.2317	187.2	186.4	187.2	184.8	192.9	6,561	188.61	-2.13%
2002-09-25	0	0.235	0.233	0.235	0.230	0.237	5,892,000	1,370,400	0.2326	191.3	189.6	191.3	187.2	192.9	7,239	189.30	-1.26%
2002-09-24	0	0.238	0.237	0.238	0.231	0.239	4,460,000	1,047,060	0.2348	193.7	192.9	193.7	188.0	194.5	5,480	191.07	0.00%
2002-09-23	0	0.238	0.238	0.239	0.235	0.240	13,380,000	3,179,330	0.2376	193.7	193.7	194.5	191.3	195.3	16,440	193.39	-0.42%
2002-09-20	0	0.239	0.239	0.240	0.235	0.248	9,770,000	2,334,720	0.2390	194.5	194.5	195.3	191.3	201.8	12,004	194.49	1.27%
2002-09-19	0	0.236	0.237	0.238	0.231	0.246	8,940,000	2,113,510	0.2364	192.1	192.9	193.7	188.0	200.2	10,984	192.41	2.16%
2002-09-18	0	0.231	0.233	0.234	0.231	0.249	8,880,000	2,111,460	0.2378	188.0	189.6	190.4	188.0	202.7	10,911	193.52	-7.60%
2002-09-17	0	0.250	0.248	0.250	0.248	0.255	5,270,000	1,320,340	0.2505	203.5	201.8	203.5	201.8	207.5	6,475	203.91	-3.85%
2002-09-16	0	0.260	0.255	0.260	0.255	0.275	5,740,000	1,514,050	0.2638	211.6	207.5	211.6	207.5	223.8	7,053	214.68	-3.70%
2002-09-13	0	0.270	0.275	0.285	0.235	0.270	10,550,000	2,614,110	0.2478	219.7	223.8	232.0	191.3	219.7	12,963	201.66	8.00%
2002-09-12	0	0.250	0.249	0.255	0.248	0.255	3,490,000	873,800	0.2504	203.5	202.7	207.5	201.8	207.5	4,288	203.77	-1.96%
2002-09-11	0	0.255	0.250	0.255	0.255	0.255	1,050,000	267,750	0.2550	207.5	203.5	207.5	207.5	207.5	1,290	207.54	-1.92%
2002-09-10	0	0.260	0.260	0.265	0.255	0.265	1,350,000	350,500	0.2596	211.6	211.6	215.7	207.5	215.7	1,659	211.31	0.00%
2002-09-09	0	0.260	0.260	0.265	0.250	0.265	7,570,000	1,943,850	0.2568	211.6	211.6	215.7	203.5	215.7	9,301	208.99	1.96%
2002-09-06	0	0.255	0.250	0.260	0.250	0.265	9,380,000	2,423,300	0.2583	207.5	203.5	211.6	203.5	215.7	11,525	210.26	-1.92%
2002-09-05	0	0.260	0.260	0.265	0.255	0.270	7,032,000	1,849,470	0.2630	211.6	211.6	215.7	207.5	219.7	8,640	214.06	0.00%
2002-09-04	0	0.260	0.255	0.260	0.250	0.260	7,306,000	1,862,940	0.2550	211.6	207.5	211.6	203.5	211.6	8,977	207.53	0.00%
2002-09-03	0	0.260	0.250	0.260	0.255	0.260	3,762,000	967,130	0.2571	211.6	203.5	211.6	207.5	211.6	4,622	209.23	-1.89%
2002-09-02	0	0.265	0.260	0.265	0.250	0.265	4,160,000	1,073,700	0.2581	215.7	211.6	215.7	203.5	215.7	5,111	210.06	1.92%
2002-08-30	0	0.260	0.255	0.260	0.255	0.270	5,160,000	1,351,550	0.2619	211.6	207.5	211.6	207.5	219.7	6,340	213.18	-3.70%
2002-08-29	0	0.270	0.260	0.270	0.260	0.280	8,458,000	2,259,050	0.2671	219.7	211.6	219.7	211.6	227.9	10,392	217.38	-3.57%
2002-08-28	0	0.280	0.275	0.280	0.275	0.295	8,260,000	2,363,900	0.2862	227.9	223.8	227.9	223.8	240.1	10,149	232.92	5.66%
2002-08-27	1	0.265	-	-	-	-	0	0	-	215.7	-	-	-	-	0	-	0.00%
2002-08-26	1	0.265	-	-	-	-	0	0	-	215.7	-	-	-	-	0	-	0.00%
2002-08-23	1	0.265	-	-	-	-	0	0	-	215.7	-	-	-	-	0	-	0.00%
2002-08-22	1	0.265	-	-	-	-	0	0	-	215.7	-	-	-	-	0	-	0.00%
2002-08-21	1	0.265	-	-	-	-	0	0	-	215.7	-	-	-	-	0	-	0.00%
2002-08-20	1	0.265	-	-	-	-	0	0	-	215.7	-	-	-	-	0	-	0.00%
2002-08-19	1	0.265	-	-	-	-	0	0	-	215.7	-	-	-	-	0	-	0.00%
2002-08-16	1	0.265	-	-	-	-	0	0	-	215.7	-	-	-	-	0	-	0.00%
2002-08-15	0	0.265	0.265	0.270	0.265	0.285	10,982,000	2,998,690	0.2731	215.7	215.7	219.7	215.7	232.0	13,493	222.23	-1.85%
2002-08-14	0	0.270	0.265	0.285	0.265	0.285	11,140,000	3,031,710	0.2721	219.7	215.7	232.0	215.7	232.0	13,688	221.49	0.00%
2002-08-13	0	0.270	0.265	0.270	0.265	0.275	2,964,000	797,590	0.2691	219.7	215.7	219.7	215.7	223.8	3,642	219.01	1.89%
2002-08-12	0	0.265	0.260	0.265	0.265	0.275	4,096,000	1,098,340	0.2681	215.7	211.6	215.7	215.7	223.8	5,033	218.24	-1.85%
2002-08-09	0	0.270	0.265	0.270	0.265	0.280	4,448,000	1,195,510	0.2688	219.7	215.7	219.7	215.7	227.9	5,465	218.75	0.00%
2002-08-08	0	0.270	0.265	0.275	0.270	0.280	2,620,000	713,690	0.2724	219.7	215.7	223.8	219.7	227.9	3,219	221.70	0.00%
2002-08-07	0	0.270	0.270	0.275	0.270	0.285	6,970,000	1,913,900	0.2746	219.7	219.7	223.8	219.7	232.0	8,564	223.48	0.00%
2002-08-06	0	0.270	0.260	0.270	0.255	0.275	7,152,000	1,896,980	0.2652	219.7	211.6	219.7	207.5	223.8	8,788	215.87	-1.82%
2002-08-05	0	0.275	0.275	0.280	0.275	0.285	3,870,000	1,075,190	0.2778	223.8	223.8	227.9	223.8	232.0	4,755	226.12	-3.51%
2002-08-02	0	0.285	0.285	0.290	0.280	0.305	5,642,000	1,631,580	0.2892	232.0	232.0	236.0	227.9	248.2	6,932	235.36	-5.00%
2002-08-01	0	0.300	0.290	0.300	0.265	0.310	17,910,000	5,110,450	0.2853	244.2	236.0	244.2	215.7	252.3	22,006	232.23	13.21%
2002-07-31	0	0.265	0.265	0.270	0.265	0.280	1,950,000	528,650	0.2711	215.7	215.7	219.7	215.7	227.9	2,396	220.64	-5.36%
2002-07-30	0	0.280	0.275	0.280	0.260	0.285	9,546,000	2,593,800	0.2717	227.9	223.8	227.9	211.6	232.0	11,729	221.14	0.00%
2002-07-29	0	0.280	0.275	0.280	0.275	0.300	8,660,000	2,417,000	0.2791	227.9	223.8	227.9	223.8	244.2	10,640	227.15	7.69%
2002-07-26	0	0.260	0.260	0.265	0.250	0.280	12,106,000	3,207,020	0.2649	211.6	211.6	215.7	203.5	227.9	14,874	215.61	-7.14%
2002-07-25	0	0.280	0.275	0.280	0.275	0.300	5,360,000	1,528,050	0.2851	227.9	223.8	227.9	223.8	244.2	6,586	232.02	-3.45%
2002-07-24	0	0.290	0.285	0.295	0.285	0.305	5,262,000	1,523,280	0.2895	236.0	232.0	240.1	232.0	248.2	6,465	235.61	-3.33%
2002-07-23	0	0.300	0.295	0.305	0.295	0.310	7,310,000	2,204,700	0.3016	244.2	240.1	248.2	240.1	252.3	8,982	245.47	-1.64%
2002-07-22	0	0.305	0.305	0.310	0.285	0.310	5,898,000	1,760,250	0.2984	248.2	248.2	252.3	232.0	252.3	7,247	242.90	1.67%
2002-07-19	0	0.300	0.295	0.300	0.295	0.315	8,288,000	2,487,100	0.3001	244.2	240.1	244.2	240.1	256.4	10,183	244.23	-4.76%
2002-07-18	0	0.315	0.310	0.315	0.305	0.330	11,938,000	3,712,390	0.3110	256.4	252.3	256.4	248.2	268.6	14,668	253.09	1.61%
2002-07-17	0	0.310	0.305	0.310	0.270	0.320	43,940,000	13,133,420	0.2989	252.3	248.2	252.3	219.7	260.4	53,988	243.26	3.33%
2002-07-16	0	0.300	0.290	0.300	0.295	0.325	23,092,000	7,021,010	0.3040	244.2	236.0	244.2	240.1	264.5	28,373	247.46	-7.69%
2002-07-15	0	0.325	0.320	0.325	0.320	0.330	11,024,000	3,595,360	0.3261	264.5	260.4	264.5	260.4	268.6	13,545	265.44	0.00%
2002-07-12	0	0.325	0.320	0.325	0.310	0.325	11,414,000	3,585,890	0.3142	264.5	260.4	264.5	252.3	264.5	14,024	255.69	1.56%
2002-07-11	0	0.320	0.315	0.320	0.315	0.325	4,905,000	1,563,800	0.3188	260.4	256.4	260.4	256.4	264.5	6,027	259.48	0.00%
2002-07-10	0	0.320	0.325	0.330	0.315	0.340	20,932,000	6,841,600	0.3268	260.4	264.5	268.6	256.4	276.7	25,719	266.01	-1.54%
2002-07-09	0	0.325	0.325	0.330	0.310	0.330	22,224,000	7,121,620	0.3204	264.5	264.5	268.6	252.3	268.6	27,306	260.80	4.84%
2002-07-08	0	0.310	0.300	0.310	0.295	0.315	14,840,000	4,521,540	0.3047	252.3	244.2	252.3	240.1	256.4	18,234	247.98	1.64%
2002-07-05	0	0.305	0.300	0.305	0.295	0.305	14,398,000	4,294,650	0.2983	248.2	244.2	248.2	240.1	248.2	17,691	242.76	1.67%
2002-07-04	0	0.300	0.295	0.305	0.295	0.310	9,258,000	2,782,850	0.3006	244.2	240.1	248.2	240.1	252.3	11,375	244.64	-1.64%
2002-07-03	0	0.305	0.300	0.310	0.295	0.315	15,394,000	4,658,620	0.3026	248.2	244.2	252.3	240.1	256.4	18,914	246.30	-1.61%
2002-07-02	0	0.310	0.305	0.310	0.290	0.325	42,820,000	13,333,080	0.3114	252.3	248.2	252.3	236.0	264.5	52,612	253.42	1.64%
2002-06-28	0	0.305	0.300	0.305	0.295	0.310	12,280,000	3,695,430	0.3009	248.2	244.2	248.2	240.1	252.3	15,088	244.92	0.00%
2002-06-27	0	0.305	0.305	0.310	0.295	0.320	30,956,000	9,469,280	0.3059	248.2	248.2	252.3	240.1	260.4	38,035	248.96	3.39%
2002-06-26	0	0.295	0.295	0.300	0.275	0.295	16,530,000	4,692,960	0.2839	240.1	240.1	244.2	223.8	240.1	20,310	231.06	1.72%
2002-06-25	0	0.290	0.285	0.290	0.275	0.290	14,712,000	4,142,000	0.2815	236.0	232.0	236.0	223.8	236.0	18,076	229.14	3.57%
2002-06-24	0	0.280	0.275	0.280	0.270	0.285	14,326,000	3,939,730	0.2750	227.9	223.8	227.9	219.7	232.0	17,602	223.82	5.66%
2002-06-21	0	0.265	0.260	0.265	0.235	0.270	13,664,000	3,479,002	0.2546	215.7	211.6	215.7	191.3	219.7	16,789	207.22	10.88%
2002-06-20	0	0.239	0.238	0.240	0.237	0.249	10,344,000	2,512,170	0.2429	194.5	193.7	195.3	192.9	202.7	12,710	197.66	-2.45%
2002-06-19	0	0.245	0.246	0.247	0.238	0.249	8,390,000	2,025,262	0.2414	199.4	200.2	201.0	193.7	202.7	10,309	196.46	0.82%
2002-06-18	0	0.243	0.243	0.244	0.235	0.248	9,186,000	2,220,608	0.2417	197.8	197.8	198.6	191.3	201.8	11,287	196.75	0.41%
2002-06-17	0	0.242	0.238	0.242	0.233	0.260	16,844,000	4,167,940	0.2474	197.0	193.7	197.0	189.6	211.6	20,696	201.39	-5.10%
2002-06-14	0	0.255	0.250	0.260	0.250	0.260	15,066,000	3,845,550	0.2552	207.5	203.5	211.6	203.5	211.6	18,511	207.74	-1.92%
2002-06-13	0	0.260	0.255	0.260	0.255	0.265	6,248,000	1,618,590	0.2591	211.6	207.5	211.6	207.5	215.7	7,677	210.84	-1.89%
2002-06-12	0	0.265	0.255	0.265	0.255	0.270	12,032,000	3,134,280	0.2605	215.7	207.5	215.7	207.5	219.7	14,784	212.01	-1.85%
2002-06-11	0	0.270	0.260	0.270	0.260	0.275	29,260,000	7,879,990	0.2693	219.7	211.6	219.7	211.6	223.8	35,951	219.18	5.88%
2002-06-10	0	0.255	0.255	0.260	0.255	0.270	11,012,000	2,869,950	0.2606	207.5	207.5	211.6	207.5	219.7	13,530	212.11	-3.77%
2002-06-07	0	0.265	0.260	0.265	0.260	0.270	6,712,000	1,780,680	0.2653	215.7	211.6	215.7	211.6	219.7	8,247	215.92	-1.85%
2002-06-06	0	0.270	0.265	0.270	0.255	0.275	19,288,000	5,111,850	0.2650	219.7	215.7	219.7	207.5	223.8	23,699	215.70	1.89%
2002-06-05	0	0.265	0.265	0.270	0.265	0.285	18,912,000	5,095,570	0.2694	215.7	215.7	219.7	215.7	232.0	23,237	219.29	-1.85%
2002-06-04	0	0.270	0.265	0.270	0.265	0.290	24,958,000	6,898,830	0.2764	219.7	215.7	219.7	215.7	236.0	30,666	224.97	-1.82%
2002-06-03	0	0.275	0.270	0.275	0.265	0.275	23,592,000	6,407,790	0.2716	223.8	219.7	223.8	215.7	223.8	28,987	221.06	0.00%
2002-05-31	0	0.275	0.270	0.275	0.270	0.285	13,192,000	3,647,400	0.2765	223.8	219.7	223.8	219.7	232.0	16,209	225.03	0.00%
2002-05-30	0	0.275	0.270	0.275	0.250	0.295	28,029,000	7,783,770	0.2777	223.8	219.7	223.8	203.5	240.1	34,439	226.02	-3.51%
2002-05-29	0	0.285	0.280	0.285	0.260	0.310	87,980,570	25,512,468	0.2900	232.0	227.9	232.0	211.6	252.3	108,100	236.01	5.56%
2002-05-28	0	0.270	0.265	0.270	0.224	0.275	119,296,000	30,451,784	0.2553	219.7	215.7	219.7	182.3	223.8	146,577	207.75	21.08%
2002-05-27	0	0.223	0.221	0.223	0.215	0.230	18,770,000	4,168,940	0.2221	181.5	179.9	181.5	175.0	187.2	23,062	180.77	3.72%
2002-05-24	0	0.215	0.213	0.216	0.206	0.216	19,550,000	4,150,460	0.2123	175.0	173.4	175.8	167.7	175.8	24,021	172.79	3.37%
2002-05-23	0	0.208	0.206	0.209	0.204	0.215	11,054,000	2,299,756	0.2080	169.3	167.7	170.1	166.0	175.0	13,582	169.33	-0.95%
2002-05-22	0	0.210	0.207	0.211	0.200	0.217	23,344,000	4,832,654	0.2070	170.9	168.5	171.7	162.8	176.6	28,682	168.49	-2.78%
2002-05-21	0	0.216	0.212	0.216	0.213	0.230	37,470,000	8,325,140	0.2222	175.8	172.5	175.8	173.4	187.2	46,039	180.83	-0.92%
2002-05-17	0	0.218	0.217	0.218	0.187	0.218	51,098,000	10,571,124	0.2069	177.4	176.6	177.4	152.2	177.4	62,783	168.37	16.58%
2002-05-16	0	0.187	0.187	0.192	0.183	0.202	17,074,000	3,271,778	0.1916	152.2	152.2	156.3	148.9	164.4	20,979	155.96	-5.56%
2002-05-15	0	0.198	0.198	0.201	0.195	0.206	9,150,000	1,842,610	0.2014	161.1	161.1	163.6	158.7	167.7	11,242	163.90	-3.41%
2002-05-14	0	0.205	0.204	0.205	0.198	0.219	11,618,000	2,378,072	0.2047	166.8	166.0	166.8	161.1	178.2	14,275	166.59	-2.84%
2002-05-13	0	0.211	0.211	0.214	0.206	0.223	26,430,000	5,652,584	0.2139	171.7	171.7	174.2	167.7	181.5	32,474	174.06	2.43%
2002-05-10	1	0.206	-	-	-	-	0	0	-	167.7	-	-	-	-	0	-	0.00%
2002-05-09	1	0.206	-	-	-	-	0	0	-	167.7	-	-	-	-	0	-	0.00%
2002-05-08	1	0.206	-	-	-	-	0	0	-	167.7	-	-	-	-	0	-	0.00%
2002-05-07	1	0.206	-	-	-	-	0	0	-	167.7	-	-	-	-	0	-	0.00%
2002-05-06	1	0.206	-	-	-	-	0	0	-	167.7	-	-	-	-	0	-	0.00%
2002-05-03	0	0.206	0.206	0.208	0.204	0.221	15,000,000	3,154,528	0.2103	167.7	167.7	169.3	166.0	179.9	18,430	171.16	-5.50%
2002-05-02	0	0.218	0.216	0.218	0.208	0.224	11,260,000	2,447,220	0.2173	177.4	175.8	177.4	169.3	182.3	13,835	176.89	5.31%
2002-04-30	0	0.207	0.206	0.207	0.187	0.215	22,548,000	4,558,400	0.2022	168.5	167.7	168.5	152.2	175.0	27,704	164.54	-0.48%
2002-04-29	0	0.208	0.208	0.211	0.207	0.226	12,650,000	2,740,970	0.2167	169.3	169.3	171.7	168.5	183.9	15,543	176.35	-7.14%
2002-04-26	0	0.224	0.223	0.226	0.220	0.230	21,280,000	4,805,618	0.2258	182.3	181.5	183.9	179.1	187.2	26,146	183.80	0.45%
2002-04-25	0	0.223	0.223	0.226	0.221	0.232	8,644,000	1,962,050	0.2270	181.5	181.5	183.9	179.9	188.8	10,621	184.74	-2.62%
2002-04-24	0	0.229	0.228	0.229	0.225	0.235	12,822,000	2,950,916	0.2301	186.4	185.6	186.4	183.1	191.3	15,754	187.31	0.88%
2002-04-23	0	0.227	0.227	0.230	0.227	0.241	17,048,000	3,959,724	0.2323	184.8	184.8	187.2	184.8	196.1	20,947	189.04	-4.22%
2002-04-22	0	0.237	0.236	0.238	0.228	0.240	12,760,000	2,985,474	0.2340	192.9	192.1	193.7	185.6	195.3	15,678	190.42	2.16%
2002-04-19	0	0.232	0.230	0.232	0.230	0.242	12,694,000	2,971,446	0.2341	188.8	187.2	188.8	187.2	197.0	15,597	190.51	-3.33%
2002-04-18	0	0.240	0.238	0.240	0.236	0.244	17,114,000	4,106,260	0.2399	195.3	193.7	195.3	192.1	198.6	21,028	195.28	-0.41%
2002-04-17	0	0.241	0.241	0.242	0.230	0.250	29,822,000	7,302,490	0.2449	196.1	196.1	197.0	187.2	203.5	36,642	199.29	0.84%
2002-04-16	0	0.239	0.239	0.240	0.236	0.241	13,252,000	3,161,782	0.2386	194.5	194.5	195.3	192.1	196.1	16,283	194.18	1.27%
2002-04-15	0	0.236	0.236	0.238	0.233	0.244	16,442,000	3,917,140	0.2382	192.1	192.1	193.7	189.6	198.6	20,202	193.90	0.43%
2002-04-12	0	0.235	0.235	0.237	0.231	0.243	17,244,000	4,091,862	0.2373	191.3	191.3	192.9	188.0	197.8	21,187	193.13	0.00%
2002-04-11	0	0.235	0.234	0.235	0.233	0.250	20,888,000	5,072,248	0.2428	191.3	190.4	191.3	189.6	203.5	25,665	197.63	0.86%
2002-04-10	0	0.233	0.232	0.235	0.224	0.236	17,468,000	3,986,484	0.2282	189.6	188.8	191.3	182.3	192.1	21,463	185.74	0.43%
2002-04-09	0	0.232	0.231	0.232	0.225	0.250	25,412,000	5,996,710	0.2360	188.8	188.0	188.8	183.1	203.5	31,223	192.06	-6.45%
2002-04-08	0	0.248	0.246	0.249	0.241	0.260	25,012,000	6,243,088	0.2496	201.8	200.2	202.7	196.1	211.6	30,732	203.15	2.48%
2002-04-04	0	0.242	0.240	0.245	0.240	0.260	19,262,000	4,785,448	0.2484	197.0	195.3	199.4	195.3	211.6	23,667	202.20	-3.20%
2002-04-03	0	0.250	0.250	0.255	0.244	0.280	32,890,000	8,704,250	0.2646	203.5	203.5	207.5	198.6	227.9	40,411	215.39	-3.85%
2002-04-02	0	0.260	0.255	0.260	0.240	0.275	48,816,000	12,790,200	0.2620	211.6	207.5	211.6	195.3	223.8	59,980	213.24	8.33%
2002-03-28	0	0.240	0.238	0.239	0.209	0.240	66,766,000	15,127,846	0.2266	195.3	193.7	194.5	170.1	195.3	82,034	184.41	15.38%
2002-03-27	0	0.208	0.207	0.208	0.200	0.238	137,568,000	30,313,618	0.2204	169.3	168.5	169.3	162.8	193.7	169,028	179.34	-6.73%
2002-03-26	0	0.223	0.223	0.224	0.222	0.245	39,028,000	9,122,872	0.2338	181.5	181.5	182.3	180.7	199.4	47,953	190.25	-8.98%
2002-03-25	0	0.245	0.245	0.247	0.243	0.270	44,236,000	11,273,338	0.2548	199.4	199.4	201.0	197.8	219.7	54,352	207.41	-5.77%
2002-03-22	0	0.260	0.255	0.260	0.245	0.285	79,656,000	21,288,538	0.2673	211.6	207.5	211.6	199.4	232.0	97,872	217.51	1.96%
2002-03-21	0	0.255	0.255	0.260	0.202	0.260	121,458,000	29,046,734	0.2392	207.5	207.5	211.6	164.4	211.6	149,234	194.64	17.51%
2002-03-20	0	0.217	0.216	0.217	0.202	0.241	83,544,000	17,847,756	0.2136	176.6	175.8	176.6	164.4	196.1	102,649	173.87	-9.21%
2002-03-19	0	0.239	0.237	0.238	0.210	0.255	86,902,000	20,465,212	0.2355	194.5	192.9	193.7	170.9	207.5	106,775	191.67	15.46%
2002-03-18	0	0.207	0.207	0.208	0.185	0.208	55,407,000	11,149,038	0.2012	168.5	168.5	169.3	150.6	169.3	68,078	163.77	11.89%
2002-03-15	0	0.185	0.184	0.185	0.172	0.192	86,750,000	15,939,858	0.1837	150.6	149.8	150.6	140.0	156.3	106,589	149.55	6.94%
2002-03-14	0	0.173	0.172	0.173	0.145	0.173	71,626,000	11,452,012	0.1599	140.8	140.0	140.8	118.0	140.8	88,006	130.13	28.15%
2002-03-13	1	0.135	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.00%
2002-03-12	1	0.135	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.00%
2002-03-11	1	0.135	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.00%
2002-03-08	1	0.135	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.00%
2002-03-07	1	0.135	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.00%
2002-03-06	1	0.135	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.00%
2002-03-05	1	0.135	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.00%
2002-03-04	0	0.135	0.135	0.136	0.120	0.140	72,878,000	9,703,052	0.1331	109.9	109.9	110.7	97.67	113.9	89,544	108.36	13.45%
2002-03-01	0	0.119	0.120	0.121	0.118	0.183	117,270,000	17,649,498	0.1505	96.85	97.67	98.48	96.04	148.9	144,088	122.49	-34.97%
2002-02-28	0	0.183	0.182	0.183	0.154	0.184	66,436,000	11,072,326	0.1667	148.9	148.1	148.9	125.3	149.8	81,629	135.64	18.83%
2002-02-27	0	0.154	0.152	0.154	0.147	0.160	40,644,000	6,230,508	0.1533	125.3	123.7	125.3	119.6	130.2	49,939	124.76	4.05%
2002-02-26	0	0.148	0.147	0.148	0.134	0.149	30,854,000	4,386,122	0.1422	120.5	119.6	120.5	109.1	121.3	37,910	115.70	11.28%
2002-02-25	0	0.133	0.133	0.134	0.127	0.135	15,918,000	2,086,794	0.1311	108.2	108.2	109.1	103.4	109.9	19,558	106.70	1.53%
2002-02-22	0	0.131	0.132	0.133	0.126	0.140	49,740,000	6,583,520	0.1324	106.6	107.4	108.2	102.5	113.9	61,115	107.72	-0.76%
2002-02-21	0	0.132	0.131	0.132	0.117	0.138	48,276,000	6,222,610	0.1289	107.4	106.6	107.4	95.22	112.3	59,316	104.91	10.92%
2002-02-20	0	0.119	0.118	0.119	0.104	0.123	44,072,000	5,192,790	0.1178	96.85	96.04	96.85	84.64	100.1	54,151	95.895	5.31%
2002-02-19	0	0.113	0.112	0.113	0.101	0.113	25,624,000	2,765,114	0.1079	91.97	91.15	91.97	82.20	91.97	31,484	87.826	6.60%
2002-02-18	0	0.106	0.105	0.107	0.093	0.107	26,956,000	2,740,680	0.1017	86.27	85.46	87.08	75.69	87.08	33,120	82.749	12.77%
2002-02-15	0	0.094	0.093	0.094	0.090	0.094	9,970,000	917,720	0.0920	76.50	75.69	76.50	73.25	76.50	12,250	74.916	4.44%
2002-02-11	0	0.090	0.090	0.091	0.090	0.091	2,590,000	234,800	0.0907	73.25	73.25	74.06	73.25	74.06	3,182	73.783	-1.10%
2002-02-08	0	0.091	0.090	0.091	0.081	0.094	14,780,000	1,341,140	0.0907	74.06	73.25	74.06	65.92	76.50	18,160	73.851	1.11%
2002-02-07	0	0.090	0.090	0.091	0.090	0.093	13,560,000	1,236,270	0.0912	73.25	73.25	74.06	73.25	75.69	16,661	74.202	-1.10%
2002-02-06	0	0.091	0.091	0.092	0.088	0.092	16,960,000	1,547,138	0.0912	74.06	74.06	74.88	71.62	74.88	20,839	74.244	1.11%
2002-02-05	0	0.090	0.090	0.091	0.088	0.092	14,002,000	1,256,180	0.0897	73.25	73.25	74.06	71.62	74.88	17,204	73.016	2.27%
2002-02-04	0	0.088	0.087	0.090	0.086	0.092	16,034,000	1,443,290	0.0900	71.62	70.81	73.25	69.99	74.88	19,701	73.261	-3.30%
2002-02-01	0	0.091	0.091	0.092	0.083	0.092	23,810,000	2,139,920	0.0899	74.06	74.06	74.88	67.55	74.88	29,255	73.147	0.00%
2002-01-31	0	0.091	0.091	0.093	0.089	0.098	37,104,000	3,486,746	0.0940	74.06	74.06	75.69	72.44	79.76	45,589	76.482	5.81%
2002-01-30	0	0.086	0.085	0.086	0.082	0.087	21,056,000	1,794,120	0.0852	69.99	69.18	69.99	66.74	70.81	25,871	69.348	4.88%
2002-01-29	0	0.082	0.082	0.085	0.081	0.087	24,472,000	2,045,728	0.0836	66.74	66.74	69.18	65.92	70.81	30,068	68.036	0.00%
2002-01-28	0	0.082	0.082	0.083	0.080	0.091	35,862,000	3,119,942	0.0870	66.74	66.74	67.55	65.11	74.06	44,063	70.806	-6.82%
2002-01-25	0	0.088	0.088	0.089	0.082	0.098	77,748,000	6,937,294	0.0892	71.62	71.62	72.44	66.74	79.76	95,528	72.621	-3.30%
2002-01-24	0	0.091	0.090	0.092	0.050	0.100	98,042,000	8,677,650	0.0885	74.06	73.25	74.88	40.69	81.39	120,463	72.036	127.50%
2002-01-23	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-22	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-21	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-18	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-17	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-16	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-15	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-14	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-11	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-10	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-09	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-08	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-07	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-04	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-03	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2002-01-02	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2001-12-31	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2001-12-28	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2001-12-27	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2001-12-24	1	0.040	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2001-12-21	0	0.040	0.040	0.042	0.037	0.041	13,150,000	513,516	0.0391	32.56	32.56	34.18	30.11	33.37	16,157	31.782	5.26%
2001-12-20	0	0.038	0.036	0.038	0.035	0.038	8,450,000	315,750	0.0374	30.93	29.30	30.93	28.49	30.93	10,382	30.412	0.00%
2001-12-19	0	0.038	0.037	0.038	0.038	0.039	9,700,000	372,500	0.0384	30.93	30.11	30.93	30.93	31.74	11,918	31.255	-2.56%
2001-12-18	0	0.039	0.038	0.039	0.036	0.040	2,700,000	105,200	0.0390	31.74	30.93	31.74	29.30	32.56	3,317	31.711	8.33%
2001-12-17	0	0.036	0.035	0.042	0.035	0.041	1,150,000	44,010	0.0383	29.30	28.49	34.18	28.49	33.37	1,413	31.147	-5.26%
2001-12-14	0	0.038	0.038	0.041	0.035	0.038	1,000,000	36,500	0.0365	30.93	30.93	33.37	28.49	30.93	1,229	29.707	0.00%
2001-12-13	0	0.038	0.038	0.042	0.038	0.044	1,330,000	53,070	0.0399	30.93	30.93	34.18	30.93	35.81	1,634	32.476	-5.00%
2001-12-12	0	0.040	0.040	0.043	0.040	0.040	500,000	20,000	0.0400	32.56	32.56	35.00	32.56	32.56	614	32.555	-4.76%
2001-12-11	0	0.042	0.037	0.043	0.042	0.042	200,000	8,400	0.0420	34.18	30.11	35.00	34.18	34.18	246	34.183	0.00%
2001-12-10	0	0.042	0.040	0.043	0.040	0.043	3,800,000	156,000	0.0411	34.18	32.56	35.00	32.56	35.00	4,669	33.412	0.00%
2001-12-07	0	0.042	0.037	0.043	0.034	0.043	1,060,000	42,490	0.0401	34.18	30.11	35.00	27.67	35.00	1,302	32.624	7.69%
2001-12-06	0	0.039	0.037	0.043	0.039	0.040	1,700,000	67,000	0.0394	31.74	30.11	35.00	31.74	32.56	2,089	32.076	-2.50%
2001-12-05	0	0.040	0.040	0.043	0.038	0.042	2,550,000	102,650	0.0403	32.56	32.56	35.00	30.93	34.18	3,133	32.763	5.26%
2001-12-04	0	0.038	0.038	0.041	0.038	0.038	700,000	26,600	0.0380	30.93	30.93	33.37	30.93	30.93	860	30.927	-2.56%
2001-12-03	0	0.039	0.036	0.042	0.039	0.039	2,100,000	81,900	0.0390	31.74	29.30	34.18	31.74	31.74	2,580	31.741	0.00%
2001-11-30	0	0.039	0.036	0.039	0.037	0.039	2,440,000	92,880	0.0381	31.74	29.30	31.74	30.11	31.74	2,998	30.981	5.41%
2001-11-29	0	0.037	0.033	0.037	0.037	0.037	360,000	13,320	0.0370	30.11	26.86	30.11	30.11	30.11	442	30.113	19.35%
2001-11-28	0	0.031	0.031	0.038	0.031	0.038	5,500,000	201,500	0.0366	25.23	25.23	30.93	25.23	30.93	6,758	29.818	-18.42%
2001-11-27	0	0.038	0.035	0.039	0.034	0.038	2,436,000	89,984	0.0369	30.93	28.49	31.74	27.67	30.93	2,993	30.064	5.56%
2001-11-26	0	0.036	0.035	0.038	-	-	0	0	-	29.30	28.49	30.93	-	-	0	-	0.00%
2001-11-23	0	0.036	0.034	0.037	0.032	0.036	2,300,000	77,660	0.0338	29.30	27.67	30.11	26.04	29.30	2,826	27.481	12.50%
2001-11-22	0	0.032	0.031	0.034	0.028	0.035	900,000	28,400	0.0316	26.04	25.23	27.67	22.79	28.49	1,106	25.682	0.00%
2001-11-21	0	0.032	0.030	0.033	0.030	0.032	840,000	25,780	0.0307	26.04	24.42	26.86	24.42	26.04	1,032	24.978	6.67%
2001-11-20	0	0.030	0.030	0.033	0.030	0.030	1,200,000	36,000	0.0300	24.42	24.42	26.86	24.42	24.42	1,474	24.416	0.00%
2001-11-19	0	0.030	0.030	0.032	0.030	0.030	1,050,000	31,500	0.0300	24.42	24.42	26.04	24.42	24.42	1,290	24.416	0.00%
2001-11-16	0	0.030	0.030	-	-	-	0	0	-	24.42	24.42	-	-	-	0	-	0.00%
2001-11-15	0	0.030	0.030	0.034	0.030	0.030	800,000	24,000	0.0300	24.42	24.42	27.67	24.42	24.42	983	24.416	-3.23%
2001-11-14	0	0.031	0.030	0.033	0.030	0.031	5,246,000	157,680	0.0301	25.23	24.42	26.86	24.42	25.23	6,446	24.463	3.33%
2001-11-13	0	0.030	0.030	0.035	0.030	0.030	500,000	15,000	0.0300	24.42	24.42	28.49	24.42	24.42	614	24.416	-3.23%
2001-11-12	0	0.031	0.031	0.035	0.030	0.030	1,000,000	30,000	0.0300	25.23	25.23	28.49	24.42	24.42	1,229	24.416	-6.06%
2001-11-09	0	0.033	0.032	0.034	0.032	0.033	1,126,000	36,328	0.0323	26.86	26.04	27.67	26.04	26.86	1,384	26.258	10.00%
2001-11-08	0	0.030	0.030	0.032	0.030	0.031	554,000	16,974	0.0306	24.42	24.42	26.04	24.42	25.23	681	24.936	0.00%
2001-11-07	0	0.030	0.030	0.032	0.030	0.031	1,684,000	51,070	0.0303	24.42	24.42	26.04	24.42	25.23	2,069	24.682	7.14%
2001-11-06	0	0.028	0.028	0.030	0.027	0.028	3,896,000	108,588	0.0279	22.79	22.79	24.42	21.97	22.79	4,787	22.684	0.00%
2001-11-05	0	0.028	0.028	0.032	0.028	0.032	1,570,000	48,256	0.0307	22.79	22.79	26.04	22.79	26.04	1,929	25.016	-9.68%
2001-11-02	0	0.031	0.027	0.033	0.030	0.031	860,000	26,100	0.0303	25.23	21.97	26.86	24.42	25.23	1,057	24.700	3.33%
2001-11-01	0	0.030	0.027	0.032	0.027	0.030	400,000	11,400	0.0285	24.42	21.97	26.04	21.97	24.42	491	23.196	0.00%
2001-10-31	0	0.030	0.027	0.034	0.030	0.030	200,000	6,000	0.0300	24.42	21.97	27.67	24.42	24.42	246	24.416	0.00%
2001-10-30	0	0.030	0.029	0.032	0.030	0.032	1,100,000	33,800	0.0307	24.42	23.60	26.04	24.42	26.04	1,352	25.008	-9.09%
2001-10-29	0	0.033	0.028	0.035	-	-	0	0	-	26.86	22.79	28.49	-	-	0	-	0.00%
2001-10-26	0	0.033	0.030	0.033	0.030	0.034	1,096,000	34,272	0.0313	26.86	24.42	26.86	24.42	27.67	1,347	25.450	10.00%
2001-10-24	0	0.030	0.029	0.031	0.029	0.030	1,700,000	50,000	0.0294	24.42	23.60	25.23	23.60	24.42	2,089	23.938	3.45%
2001-10-23	0	0.029	0.029	0.030	0.028	0.030	3,400,000	97,300	0.0286	23.60	23.60	24.42	22.79	24.42	4,178	23.291	3.57%
2001-10-22	0	0.028	0.027	0.029	0.027	0.029	1,400,000	39,900	0.0285	22.79	21.97	23.60	21.97	23.60	1,720	23.196	-3.45%
2001-10-19	0	0.029	0.026	0.029	0.027	0.029	2,516,000	69,464	0.0276	23.60	21.16	23.60	21.97	23.60	3,091	22.470	7.41%
2001-10-18	0	0.027	0.023	0.028	0.022	0.027	800,000	21,100	0.0264	21.97	18.72	22.79	17.91	21.97	983	21.466	0.00%
2001-10-17	0	0.027	0.023	0.027	0.027	0.029	700,000	19,200	0.0274	21.97	18.72	21.97	21.97	23.60	860	22.324	17.39%
2001-10-16	0	0.023	0.023	0.029	0.023	0.023	400,000	9,200	0.0230	18.72	18.72	23.60	18.72	18.72	491	18.719	-8.00%
2001-10-15	0	0.025	0.021	0.025	0.023	0.025	600,000	14,400	0.0240	20.35	17.09	20.35	18.72	20.35	737	19.533	0.00%
2001-10-12	0	0.025	0.024	0.027	0.025	0.025	400,000	10,000	0.0250	20.35	19.53	21.97	20.35	20.35	491	20.347	0.00%
2001-10-11	0	0.025	0.025	0.029	0.025	0.025	300,000	7,500	0.0250	20.35	20.35	23.60	20.35	20.35	369	20.347	0.00%
2001-10-10	0	0.025	0.025	0.027	0.025	0.027	2,450,000	63,400	0.0259	20.35	20.35	21.97	20.35	21.97	3,010	21.061	0.00%
2001-10-09	0	0.025	0.022	0.026	0.025	0.025	1,500,000	37,500	0.0250	20.35	17.91	21.16	20.35	20.35	1,843	20.347	4.17%
2001-10-08	0	0.024	0.023	0.026	0.023	0.029	7,322,000	187,416	0.0256	19.53	18.72	21.16	18.72	23.60	8,996	20.832	-7.69%
2001-10-05	0	0.026	0.024	0.026	0.022	0.026	4,632,000	112,380	0.0243	21.16	19.53	21.16	17.91	21.16	5,691	19.746	23.81%
2001-10-04	0	0.021	0.020	0.021	0.019	0.023	14,040,000	284,958	0.0203	17.09	16.28	17.09	15.46	18.72	17,251	16.519	10.53%
2001-10-03	0	0.019	0.016	0.019	0.017	0.019	350,000	6,050	0.0173	15.46	13.02	15.46	13.84	15.46	430	14.068	26.67%
2001-09-28	0	0.015	0.015	0.019	0.015	0.016	700,000	10,800	0.0154	12.21	12.21	15.46	12.21	13.02	860	12.557	-6.25%
2001-09-27	0	0.016	0.016	0.018	0.015	0.016	7,700,000	117,850	0.0153	13.02	13.02	14.65	12.21	13.02	9,461	12.457	-5.88%
2001-09-26	0	0.017	0.017	0.018	0.015	0.017	2,480,000	41,980	0.0169	13.84	13.84	14.65	12.21	13.84	3,047	13.777	0.00%
2001-09-25	0	0.017	0.016	0.019	0.014	0.018	2,996,000	45,816	0.0153	13.84	13.02	15.46	11.39	14.65	3,681	12.446	-15.00%
2001-09-24	0	0.020	0.016	0.021	-	-	0	0	-	16.28	13.02	17.09	-	-	0	-	0.00%
2001-09-21	0	0.020	0.015	0.020	-	-	0	0	-	16.28	12.21	16.28	-	-	0	-	0.00%
2001-09-20	0	0.020	0.015	0.020	0.015	0.020	160,000	2,700	0.0169	16.28	12.21	16.28	12.21	16.28	197	13.734	5.26%
2001-09-19	0	0.019	0.015	0.020	0.018	0.019	2,500,000	46,900	0.0188	15.46	12.21	16.28	14.65	15.46	3,072	15.268	-5.00%
2001-09-18	0	0.020	0.020	0.021	0.017	0.018	1,650,000	28,380	0.0172	16.28	16.28	17.09	13.84	14.65	2,027	13.999	-4.76%
2001-09-17	0	0.021	0.017	0.021	-	-	0	0	-	17.09	13.84	17.09	-	-	0	-	-8.70%
2001-09-14	0	0.023	0.019	0.023	0.015	0.023	5,374,000	98,328	0.0183	18.72	15.46	18.72	12.21	18.72	6,603	14.892	27.78%
2001-09-13	0	0.018	0.017	0.018	0.017	0.020	9,956,000	181,632	0.0182	14.65	13.84	14.65	13.84	16.28	12,233	14.848	-10.00%
2001-09-12	0	0.020	0.019	0.020	0.019	0.022	3,540,000	70,980	0.0201	16.28	15.46	16.28	15.46	17.91	4,350	16.319	-20.00%
2001-09-11	0	0.025	0.025	0.030	0.025	0.025	300,000	7,500	0.0250	20.35	20.35	24.42	20.35	20.35	369	20.347	0.00%
2001-09-10	0	0.025	0.025	0.028	0.025	0.025	500,000	12,500	0.0250	20.35	20.35	22.79	20.35	20.35	614	20.347	-7.41%
2001-09-07	0	0.027	0.027	0.031	0.027	0.032	1,278,000	35,006	0.0274	21.97	21.97	25.23	21.97	26.04	1,570	22.293	-18.18%
2001-09-06	0	0.033	0.032	0.033	0.027	0.033	332,000	9,038	0.0272	26.86	26.04	26.86	21.97	26.86	408	22.156	17.86%
2001-09-05	0	0.028	0.028	0.031	0.027	0.028	700,000	19,300	0.0276	22.79	22.79	25.23	21.97	22.79	860	22.440	3.70%
2001-09-04	0	0.027	0.027	0.033	0.027	0.033	1,578,000	49,716	0.0315	21.97	21.97	26.86	21.97	26.86	1,939	25.642	-10.00%
2001-09-03	0	0.030	0.027	0.030	0.027	0.030	424,000	12,648	0.0298	24.42	21.97	24.42	21.97	24.42	521	24.278	11.11%
2001-08-31	0	0.027	0.027	0.030	0.027	0.027	200,000	5,400	0.0270	21.97	21.97	24.42	21.97	21.97	246	21.975	-6.90%
2001-08-30	0	0.029	0.029	0.031	0.023	0.029	3,040,000	83,040	0.0273	23.60	23.60	25.23	18.72	23.60	3,735	22.232	11.54%
2001-08-29	0	0.026	0.026	0.028	0.025	0.028	7,300,000	198,160	0.0271	21.16	21.16	22.79	20.35	22.79	8,969	22.093	-7.14%
2001-08-28	0	0.028	0.028	0.029	0.028	0.031	12,510,000	380,416	0.0304	22.79	22.79	23.60	22.79	25.23	15,371	24.749	-12.50%
2001-08-27	0	0.032	0.031	0.032	0.031	0.033	5,120,000	163,500	0.0319	26.04	25.23	26.04	25.23	26.86	6,291	25.990	-3.03%
2001-08-24	0	0.033	0.033	0.034	0.033	0.035	13,062,000	441,094	0.0338	26.86	26.86	27.67	26.86	28.49	16,049	27.484	0.00%
2001-08-23	0	0.033	0.032	0.033	0.032	0.036	36,220,000	1,204,420	0.0333	26.86	26.04	26.86	26.04	29.30	44,503	27.064	-2.94%
2001-08-22	0	0.034	0.033	0.034	0.032	0.037	20,698,000	694,664	0.0336	27.67	26.86	27.67	26.04	30.11	25,431	27.315	-2.86%
2001-08-21	0	0.035	0.036	0.037	0.033	0.037	34,770,000	1,216,978	0.0350	28.49	29.30	30.11	26.86	30.11	42,721	28.486	0.00%
2001-08-20	0	0.035	0.035	0.036	0.034	0.043	102,014,000	3,923,632	0.0385	28.49	28.49	29.30	27.67	35.00	125,343	31.303	-7.89%
2001-08-17	0	0.038	0.037	0.038	0.037	0.044	55,126,000	2,172,072	0.0394	30.93	30.11	30.93	30.11	35.81	67,733	32.068	-5.00%
2001-08-16	0	0.040	0.039	0.040	0.039	0.088	72,330,000	3,486,860	0.0482	32.56	31.74	32.56	31.74	71.62	88,871	39.235	-55.56%
2001-08-15	0	0.090	-	0.090	0.090	0.093	1,798,000	166,320	0.0925	73.25	-	73.25	73.25	75.69	2,209	75.286	-3.23%
2001-08-14	0	0.093	-	0.093	-	-	0	0	-	75.69	-	75.69	-	-	0	-	-4.12%
2001-08-13	0	0.097	-	0.097	0.097	0.097	12,000,000	1,164,000	0.0970	78.95	-	78.95	78.95	78.95	14,744	78.946	3.19%
2001-08-10	0	0.094	-	0.094	0.094	0.096	25,000,000	2,383,700	0.0953	76.50	-	76.50	76.50	78.13	30,717	77.602	-1.05%
2001-08-09	0	0.095	-	0.095	0.096	0.096	32,100,000	4,009,600	0.1249	77.32	-	77.32	78.13	78.13	39,441	101.66	-1.04%
2001-08-08	0	0.096	0.089	0.096	0.091	0.096	154,000	14,128	0.0917	78.13	72.44	78.13	74.06	78.13	189	74.665	-4.00%
2001-08-07	0	0.100	0.087	0.100	0.086	0.100	794,000	71,042	0.0895	81.39	70.81	81.39	69.99	81.39	976	72.821	4.17%
2001-08-06	0	0.096	-	0.098	-	-	0	0	-	78.13	-	79.76	-	-	0	-	0.00%
2001-08-03	0	0.096	0.089	0.096	0.092	0.096	102,000	9,392	0.0921	78.13	72.44	78.13	74.88	78.13	125	74.941	0.00%
2001-08-02	0	0.096	-	0.096	-	-	0	0	-	78.13	-	78.13	-	-	0	-	-3.03%
2001-08-01	0	0.099	-	0.099	-	-	0	0	-	80.57	-	80.57	-	-	0	-	-1.98%
2001-07-31	0	0.101	0.086	0.102	0.086	0.101	370,000	34,870	0.0942	82.20	69.99	83.02	69.99	82.20	455	76.702	1.00%
2001-07-30	0	0.100	0.084	0.100	0.088	0.104	408,000	41,228	0.1010	81.39	68.37	81.39	71.62	84.64	501	82.242	-0.99%
2001-07-27	0	0.101	0.091	0.101	0.092	0.102	1,726,000	163,702	0.0948	82.20	74.06	82.20	74.88	83.02	2,121	77.192	1.00%
2001-07-26	0	0.100	-	0.100	-	-	0	0	-	81.39	-	81.39	-	-	0	-	0.00%
2001-07-24	0	0.100	-	0.101	-	-	0	0	-	81.39	-	82.20	-	-	0	-	0.00%
2001-07-23	0	0.100	0.096	0.100	0.096	0.101	1,010,000	98,916	0.0979	81.39	78.13	81.39	78.13	82.20	1,241	79.708	1.01%
2001-07-20	0	0.099	0.094	0.099	0.092	0.099	1,822,000	170,958	0.0938	80.57	76.50	80.57	74.88	80.57	2,239	76.366	4.21%
2001-07-19	0	0.095	-	0.095	-	-	0	0	-	77.32	-	77.32	-	-	0	-	-5.00%
2001-07-18	0	0.100	0.089	0.102	0.088	0.109	9,828,000	935,970	0.0952	81.39	72.44	83.02	71.62	88.71	12,076	77.510	-4.76%
2001-07-17	0	0.105	0.098	0.105	0.098	0.118	14,108,000	1,527,444	0.1083	85.46	79.76	85.46	79.76	96.04	17,334	88.117	-3.67%
2001-07-16	0	0.109	0.105	0.109	0.088	0.110	12,046,000	1,241,920	0.1031	88.71	85.46	88.71	71.62	89.53	14,801	83.909	10.10%
2001-07-13	0	0.099	-	0.100	-	-	402,000	35,778	0.0890	80.57	-	81.39	-	-	494	72.435	0.00%
2001-07-12	0	0.099	-	0.107	-	-	0	0	-	80.57	-	87.08	-	-	0	-	0.00%
2001-07-11	0	0.099	-	0.099	-	-	0	0	-	80.57	-	80.57	-	-	0	-	0.00%
2001-07-10	0	0.099	-	0.099	-	-	0	0	-	80.57	-	80.57	-	-	0	-	-1.00%
2001-07-09	0	0.100	-	0.100	-	-	0	0	-	81.39	-	81.39	-	-	0	-	0.00%
2001-07-05	0	0.100	-	0.100	-	-	0	0	-	81.39	-	81.39	-	-	0	-	-4.76%
2001-07-04	0	0.105	0.088	0.105	0.088	0.105	128,000	11,370	0.0888	85.46	71.62	85.46	71.62	85.46	157	72.295	5.00%
2001-07-03	0	0.100	-	0.100	-	-	0	0	-	81.39	-	81.39	-	-	0	-	0.00%
2001-06-29	0	0.100	-	0.100	-	-	0	0	-	81.39	-	81.39	-	-	0	-	-4.76%
2001-06-28	0	0.105	-	0.110	-	-	60,000	6,300	0.1050	85.46	-	89.53	-	-	74	85.457	0.00%
2001-06-27	0	0.105	-	0.105	-	-	0	0	-	85.46	-	85.46	-	-	0	-	0.00%
2001-06-26	0	0.105	-	0.105	-	-	0	0	-	85.46	-	85.46	-	-	0	-	0.00%
2001-06-22	0	0.105	-	0.105	-	-	0	0	-	85.46	-	85.46	-	-	0	-	0.00%
2001-06-21	0	0.105	0.098	0.107	0.098	0.105	3,460,000	358,200	0.1035	85.46	79.76	87.08	79.76	85.46	4,251	84.258	5.00%
2001-06-20	0	0.100	0.100	0.110	0.100	0.100	470,000	47,000	0.1000	81.39	81.39	89.53	81.39	81.39	577	81.388	-9.09%
2001-06-19	0	0.110	0.100	0.110	0.100	0.110	936,000	97,460	0.1041	89.53	81.39	89.53	81.39	89.53	1,150	84.744	5.77%
2001-06-18	0	0.104	-	0.104	-	-	0	0	-	84.64	-	84.64	-	-	0	-	0.00%
2001-06-15	0	0.104	-	0.105	-	-	0	0	-	84.64	-	85.46	-	-	0	-	0.00%
2001-06-14	0	0.104	0.104	0.106	0.104	0.105	1,528,000	159,812	0.1046	84.64	84.64	86.27	84.64	85.46	1,877	85.123	-0.95%
2001-06-13	0	0.105	0.105	0.110	0.105	0.105	500,000	52,500	0.1050	85.46	85.46	89.53	85.46	85.46	614	85.457	-3.67%
2001-06-12	0	0.109	0.108	0.110	0.109	0.109	500,000	54,500	0.1090	88.71	87.90	89.53	88.71	88.71	614	88.713	-0.91%
2001-06-11	0	0.110	0.110	0.113	0.110	0.113	948,000	104,834	0.1106	89.53	89.53	91.97	89.53	91.97	1,165	90.002	-2.65%
2001-06-08	0	0.113	0.112	0.113	0.110	0.115	968,000	107,164	0.1107	91.97	91.15	91.97	89.53	93.60	1,189	90.102	2.73%
2001-06-07	0	0.110	0.109	0.111	0.109	0.110	1,358,000	148,928	0.1097	89.53	88.71	90.34	88.71	89.53	1,669	89.256	0.92%
2001-06-06	0	0.109	0.109	0.113	0.108	0.112	2,104,000	232,732	0.1106	88.71	88.71	91.97	87.90	91.15	2,585	90.026	-0.91%
2001-06-05	0	0.110	0.110	0.115	0.110	0.115	2,168,000	243,680	0.1124	89.53	89.53	93.60	89.53	93.60	2,664	91.479	-2.65%
2001-06-04	0	0.113	0.112	0.116	0.110	0.118	1,144,000	129,498	0.1132	91.97	91.15	94.41	89.53	96.04	1,406	92.129	-2.59%
2001-06-01	0	0.116	0.110	0.116	0.110	0.116	3,964,000	455,524	0.1149	94.41	89.53	94.41	89.53	94.41	4,871	93.527	5.45%
2001-05-31	0	0.110	0.110	0.114	0.110	0.115	1,000,000	114,390	0.1144	89.53	89.53	92.78	89.53	93.60	1,229	93.099	-4.35%
2001-05-30	0	0.115	0.109	0.114	0.108	0.115	4,206,000	463,342	0.1102	93.60	88.71	92.78	87.90	93.60	5,168	89.659	2.68%
2001-05-29	0	0.112	0.109	0.113	0.108	0.112	3,878,000	426,400	0.1100	91.15	88.71	91.97	87.90	91.15	4,765	89.489	1.82%
2001-05-28	0	0.110	0.105	0.110	0.100	0.110	2,292,000	243,530	0.1063	89.53	85.46	89.53	81.39	89.53	2,816	86.476	6.80%
2001-05-25	0	0.103	0.100	0.103	0.104	0.110	802,000	84,418	0.1053	83.83	81.39	83.83	84.64	89.53	985	85.668	-0.96%
2001-05-24	0	0.104	0.102	0.104	0.098	0.104	1,390,000	141,270	0.1016	84.64	83.02	84.64	79.76	84.64	1,708	82.717	1.96%
2001-05-23	0	0.102	0.102	0.105	0.087	0.107	7,016,000	698,164	0.0995	83.02	83.02	85.46	70.81	87.08	8,620	80.989	7.37%
2001-05-22	0	0.095	0.085	0.095	0.082	0.099	1,216,000	109,010	0.0896	77.32	69.18	77.32	66.74	80.57	1,494	72.961	5.56%
2001-05-21	0	0.090	0.082	0.090	-	-	0	0	-	73.25	66.74	73.25	-	-	0	-	0.00%
2001-05-18	0	0.090	0.082	0.090	-	-	0	0	-	73.25	66.74	73.25	-	-	0	-	0.00%
2001-05-17	0	0.090	0.080	0.090	0.082	0.090	226,000	19,064	0.0844	73.25	65.11	73.25	66.74	73.25	278	68.654	0.00%
2001-05-16	0	0.090	-	0.090	-	-	0	0	-	73.25	-	73.25	-	-	0	-	0.00%
2001-05-15	0	0.090	-	0.090	-	-	0	0	-	73.25	-	73.25	-	-	0	-	0.00%
2001-05-14	0	0.090	-	0.090	-	-	0	0	-	73.25	-	73.25	-	-	0	-	0.00%
2001-05-11	0	0.090	0.080	0.090	0.086	0.090	300,000	26,200	0.0873	73.25	65.11	73.25	69.99	73.25	369	71.079	11.11%
2001-05-10	0	0.081	0.077	0.090	0.081	0.090	388,000	33,316	0.0859	65.92	62.67	73.25	65.92	73.25	477	69.884	-1.22%
2001-05-09	0	0.082	0.082	0.089	0.081	0.089	600,000	49,028	0.0817	66.74	66.74	72.44	65.92	72.44	737	66.505	0.00%
2001-05-08	0	0.082	0.079	0.082	0.078	0.088	336,000	26,844	0.0799	66.74	64.30	66.74	63.48	71.62	413	65.023	-5.75%
2001-05-07	0	0.087	-	0.090	-	-	0	0	-	70.81	-	73.25	-	-	0	-	0.00%
2001-05-04	0	0.087	-	0.090	-	-	0	0	-	70.81	-	73.25	-	-	0	-	0.00%
2001-05-03	0	0.087	-	0.090	-	-	0	0	-	70.81	-	73.25	-	-	0	-	0.00%
2001-05-02	0	0.087	-	0.087	-	-	0	0	-	70.81	-	70.81	-	-	0	-	-3.33%
2001-04-27	0	0.090	-	0.090	-	-	0	0	-	73.25	-	73.25	-	-	0	-	0.00%
2001-04-26	0	0.090	-	0.090	-	-	0	0	-	73.25	-	73.25	-	-	0	-	0.00%
2001-04-25	0	0.090	-	0.090	-	-	0	0	-	73.25	-	73.25	-	-	0	-	0.00%
2001-04-24	0	0.090	0.075	0.090	0.080	0.090	4,000	340	0.0850	73.25	61.04	73.25	65.11	73.25	5	69.180	4.65%
2001-04-23	0	0.086	0.077	0.086	0.077	0.086	404,000	31,344	0.0776	69.99	62.67	69.99	62.67	69.99	496	63.144	4.88%
2001-04-20	0	0.082	0.082	0.086	0.082	0.082	394,000	32,308	0.0820	66.74	66.74	69.99	66.74	66.74	484	66.738	-4.65%
2001-04-19	0	0.086	0.080	0.081	0.081	0.086	1,822,000	148,952	0.0818	69.99	65.11	65.92	65.92	69.99	2,239	66.536	0.00%
2001-04-18	0	0.086	-	0.086	-	-	0	0	-	69.99	-	69.99	-	-	0	-	-1.15%
2001-04-17	0	0.087	-	0.087	0.086	0.087	286,000	24,598	0.0860	70.81	-	70.81	69.99	70.81	351	69.999	3.57%
2001-04-12	0	0.084	0.077	0.084	0.071	0.087	6,978,000	551,210	0.0790	68.37	62.67	68.37	57.79	70.81	8,574	64.290	5.00%
2001-04-11	0	0.080	-	0.082	-	-	0	0	-	65.11	-	66.74	-	-	0	-	0.00%
2001-04-10	0	0.080	-	0.081	-	-	0	0	-	65.11	-	65.92	-	-	0	-	0.00%
2001-04-09	0	0.080	-	0.083	-	-	0	0	-	65.11	-	67.55	-	-	0	-	0.00%
2001-04-06	0	0.080	0.073	0.082	-	-	0	0	-	65.11	59.41	66.74	-	-	0	-	0.00%
2001-04-04	0	0.080	-	0.082	-	-	0	0	-	65.11	-	66.74	-	-	0	-	0.00%
2001-04-03	0	0.080	0.072	0.080	0.071	0.080	102,000	7,260	0.0712	65.11	58.60	65.11	57.79	65.11	125	57.929	0.00%
2001-04-02	0	0.080	-	0.080	-	-	0	0	-	65.11	-	65.11	-	-	0	-	-1.23%
2001-03-30	0	0.081	-	0.082	0.071	0.081	338,000	24,884	0.0736	65.92	-	66.74	57.79	65.92	415	59.919	1.25%
2001-03-29	0	0.080	-	0.080	-	-	0	0	-	65.11	-	65.11	-	-	0	-	-3.61%
2001-03-28	0	0.083	-	0.084	-	-	0	0	-	67.55	-	68.37	-	-	0	-	0.00%
2001-03-27	0	0.083	0.073	0.083	0.073	0.083	1,726,000	128,476	0.0744	67.55	59.41	67.55	59.41	67.55	2,121	60.582	6.41%
2001-03-26	0	0.078	0.070	0.078	0.075	0.078	202,000	15,156	0.0750	63.48	56.97	63.48	61.04	63.48	248	61.065	-2.50%
2001-03-23	0	0.080	-	0.080	-	-	0	0	-	65.11	-	65.11	-	-	0	-	-3.61%
2001-03-22	0	0.083	-	0.083	-	-	0	0	-	67.55	-	67.55	-	-	0	-	-2.35%
2001-03-21	0	0.085	-	0.085	-	-	0	0	-	69.18	-	69.18	-	-	0	-	0.00%
2001-03-20	0	0.085	0.075	0.085	0.080	0.085	340,000	27,960	0.0822	69.18	61.04	69.18	65.11	69.18	418	66.929	-1.16%
2001-03-19	0	0.086	0.072	0.086	0.072	0.087	456,000	34,688	0.0761	69.99	58.60	69.99	58.60	70.81	560	61.912	10.26%
2001-03-16	0	0.078	0.073	0.078	0.073	0.080	1,414,000	103,958	0.0735	63.48	59.41	63.48	59.41	65.11	1,737	59.837	-2.50%
2001-03-15	0	0.080	0.075	0.080	0.080	0.080	12,000	960	0.0800	65.11	61.04	65.11	65.11	65.11	15	65.110	-5.88%
2001-03-14	0	0.085	0.073	0.085	0.072	0.085	104,000	7,532	0.0724	69.18	59.41	69.18	58.60	69.18	128	58.944	1.19%
2001-03-13	0	0.084	-	0.084	0.085	0.085	100,000	8,500	0.0850	68.37	-	68.37	69.18	69.18	123	69.180	7.69%
2001-03-12	0	0.078	-	0.083	0.075	0.079	500,000	38,600	0.0772	63.48	-	67.55	61.04	64.30	614	62.831	-8.24%
2001-03-09	0	0.085	0.081	0.085	0.080	0.088	104,000	8,348	0.0803	69.18	65.92	69.18	65.11	71.62	128	65.329	-3.41%
2001-03-08	0	0.088	0.083	0.088	0.082	0.089	4,528,000	380,724	0.0841	71.62	67.55	71.62	66.74	72.44	5,563	68.433	-2.22%
2001-03-07	0	0.090	0.083	0.090	0.082	0.090	1,632,000	143,050	0.0877	73.25	67.55	73.25	66.74	73.25	2,005	71.339	1.12%
2001-03-06	0	0.089	0.082	0.089	0.080	0.089	2,714,000	237,322	0.0874	72.44	66.74	72.44	65.11	72.44	3,335	71.168	1.14%
2001-03-05	0	0.088	-	0.088	-	-	0	0	-	71.62	-	71.62	-	-	0	-	0.00%
2001-03-02	0	0.088	-	0.089	-	-	0	0	-	71.62	-	72.44	-	-	0	-	0.00%
2001-03-01	0	0.088	-	0.093	-	-	0	0	-	71.62	-	75.69	-	-	0	-	0.00%
2001-02-28	0	0.088	-	0.090	-	-	0	0	-	71.62	-	73.25	-	-	0	-	0.00%
2001-02-27	0	0.088	-	0.088	0.088	0.088	200,000	17,600	0.0880	71.62	-	71.62	71.62	71.62	246	71.621	-2.22%
2001-02-26	0	0.090	-	0.090	0.092	0.096	1,000,000	94,000	0.0940	73.25	-	73.25	74.88	78.13	1,229	76.504	2.27%
2001-02-23	0	0.088	-	0.088	-	-	0	0	-	71.62	-	71.62	-	-	0	-	0.00%
2001-02-22	0	0.088	-	0.088	-	-	0	0	-	71.62	-	71.62	-	-	0	-	0.00%
2001-02-21	0	0.088	0.079	-	0.076	0.088	1,170,000	94,908	0.0811	71.62	64.30	-	61.85	71.62	1,438	66.020	7.32%
2001-02-20	0	0.082	0.077	0.082	0.076	0.082	668,000	51,676	0.0774	66.74	62.67	66.74	61.85	66.74	821	62.961	-1.20%
2001-02-19	0	0.083	0.078	0.083	0.077	0.084	1,548,000	123,732	0.0799	67.55	63.48	67.55	62.67	68.37	1,902	65.053	-1.19%
2001-02-16	0	0.084	0.079	0.084	0.083	0.084	302,000	25,068	0.0830	68.37	64.30	68.37	67.55	68.37	371	67.557	5.00%
2001-02-15	0	0.080	0.080	0.087	0.080	0.087	912,000	79,310	0.0870	65.11	65.11	70.81	65.11	70.81	1,121	70.777	-11.11%
2001-02-14	0	0.090	0.081	0.090	-	-	0	0	-	73.25	65.92	73.25	-	-	0	-	0.00%
2001-02-13	0	0.090	-	0.090	-	-	0	0	-	73.25	-	73.25	-	-	0	-	0.00%
2001-02-12	0	0.090	-	0.090	-	-	0	0	-	73.25	-	73.25	-	-	0	-	-1.10%
2001-02-09	0	0.091	-	0.091	-	-	0	0	-	74.06	-	74.06	-	-	0	-	0.00%
2001-02-08	0	0.091	0.082	0.091	0.080	0.091	700,000	56,592	0.0808	74.06	66.74	74.06	65.11	74.06	860	65.799	0.00%
2001-02-07	0	0.091	-	0.091	-	-	0	0	-	74.06	-	74.06	-	-	0	-	0.00%
2001-02-06	0	0.091	-	0.091	-	-	0	0	-	74.06	-	74.06	-	-	0	-	0.00%
2001-02-05	0	0.091	-	0.094	-	-	0	0	-	74.06	-	76.50	-	-	0	-	0.00%
2001-02-02	0	0.091	-	0.091	-	-	492,000	44,772	0.0910	74.06	-	74.06	-	-	605	74.063	-3.19%
2001-02-01	0	0.094	-	0.094	-	-	0	0	-	76.50	-	76.50	-	-	0	-	-1.05%
2001-01-31	0	0.095	-	0.097	-	-	0	0	-	77.32	-	78.95	-	-	0	-	0.00%
2001-01-30	0	0.095	-	0.096	-	-	492,000	47,232	0.0960	77.32	-	78.13	-	-	605	78.132	0.00%
2001-01-29	0	0.095	-	0.095	-	-	0	0	-	77.32	-	77.32	-	-	0	-	-2.06%
2001-01-23	0	0.097	-	0.097	0.095	0.099	400,000	38,800	0.0970	78.95	-	78.95	77.32	80.57	491	78.946	6.59%
2001-01-22	0	0.091	0.083	0.091	0.083	0.091	300,000	24,932	0.0831	74.06	67.55	74.06	67.55	74.06	369	67.639	0.00%
2001-01-19	0	0.091	0.084	0.091	0.082	0.091	536,000	44,542	0.0831	74.06	68.37	74.06	66.74	74.06	659	67.634	2.25%
2001-01-18	0	0.089	0.081	0.089	0.081	0.090	684,000	56,520	0.0826	72.44	65.92	72.44	65.92	73.25	840	67.252	-1.11%
2001-01-17	0	0.090	0.081	0.090	0.081	0.090	302,000	24,480	0.0811	73.25	65.92	73.25	65.92	73.25	371	65.973	0.00%
2001-01-16	0	0.090	0.083	0.090	0.080	0.090	790,000	66,692	0.0844	73.25	67.55	73.25	65.11	73.25	971	68.708	0.00%
2001-01-15	0	0.090	0.081	0.090	-	-	0	0	-	73.25	65.92	73.25	-	-	0	-	-1.10%
2001-01-12	0	0.091	0.081	0.092	-	-	0	0	-	74.06	65.92	74.88	-	-	0	-	0.00%
2001-01-11	0	0.091	0.085	0.091	0.085	0.091	20,000	1,748	0.0874	74.06	69.18	74.06	69.18	74.06	25	71.133	-1.09%
2001-01-10	0	0.092	0.084	0.093	-	-	0	0	-	74.88	68.37	75.69	-	-	0	-	0.00%
2001-01-09	0	0.092	0.085	0.092	0.081	0.092	332,000	28,506	0.0859	74.88	69.18	74.88	65.92	74.88	408	69.881	4.55%
2001-01-08	0	0.088	0.082	0.089	0.082	0.089	438,000	36,142	0.0825	71.62	66.74	72.44	66.74	72.44	538	67.158	-5.38%
2001-01-05	0	0.093	0.083	0.093	0.093	0.097	240,000	22,800	0.0950	75.69	67.55	75.69	75.69	78.95	295	77.318	4.49%
2001-01-04	0	0.089	0.083	0.092	0.082	0.089	648,000	54,758	0.0845	72.44	67.55	74.88	66.74	72.44	796	68.775	-1.11%
2001-01-03	0	0.090	0.082	0.090	0.080	0.090	2,318,000	190,994	0.0824	73.25	66.74	73.25	65.11	73.25	2,848	67.060	0.00%
2001-01-02	0	0.090	-	0.090	0.091	0.091	200,000	18,200	0.0910	73.25	-	73.25	74.06	74.06	246	74.063	-3.23%
2000-12-29	0	0.093	0.084	0.094	0.084	0.094	1,804,000	155,230	0.0860	75.69	68.37	76.50	68.37	76.50	2,217	70.032	-1.06%
2000-12-28	0	0.094	-	0.094	0.099	0.099	200,000	19,800	0.0990	76.50	-	76.50	80.57	80.57	246	80.574	-3.09%
2000-12-27	0	0.097	0.089	0.097	0.090	0.109	9,754,000	947,048	0.0971	78.95	72.44	78.95	73.25	88.71	11,985	79.022	4.30%
2000-12-22	0	0.093	0.090	0.098	0.093	0.099	1,100,000	103,900	0.0945	75.69	73.25	79.76	75.69	80.57	1,352	76.874	-2.11%
2000-12-21	0	0.095	0.089	0.096	0.088	0.098	2,136,000	191,822	0.0898	77.32	72.44	78.13	71.62	79.76	2,624	73.090	-5.94%
2000-12-20	0	0.101	-	0.101	-	-	0	0	-	82.20	-	82.20	-	-	0	-	0.00%
2000-12-19	0	0.101	-	0.101	0.105	0.109	400,000	42,800	0.1070	82.20	-	82.20	85.46	88.71	491	87.085	0.00%
2000-12-18	0	0.101	0.095	0.101	0.096	0.101	1,430,000	139,920	0.0978	82.20	77.32	82.20	78.13	82.20	1,757	79.635	-1.94%
2000-12-15	0	0.103	0.094	0.103	0.094	0.104	1,632,000	159,956	0.0980	83.83	76.50	83.83	76.50	84.64	2,005	79.770	-0.96%
2000-12-14	0	0.104	0.099	0.104	0.099	0.107	4,828,000	489,442	0.1014	84.64	80.57	84.64	80.57	87.08	5,932	82.507	0.97%
2000-12-13	0	0.103	0.100	0.103	0.097	0.103	3,650,000	365,326	0.1001	83.83	81.39	83.83	78.95	83.83	4,485	81.460	-1.90%
2000-12-12	0	0.105	0.101	0.105	0.097	0.107	5,842,000	604,234	0.1034	85.46	82.20	85.46	78.95	87.08	7,178	84.179	-3.67%
2000-12-11	0	0.109	0.104	0.109	0.104	0.115	10,410,000	1,128,020	0.1084	88.71	84.64	88.71	84.64	93.60	12,791	88.191	1.87%
2000-12-08	0	0.107	0.106	0.107	0.102	0.114	8,838,000	937,432	0.1061	87.08	86.27	87.08	83.02	92.78	10,859	86.327	9.18%
2000-12-07	0	0.098	0.098	0.103	0.092	0.103	1,250,000	120,944	0.0968	79.76	79.76	83.83	74.88	83.83	1,536	78.747	2.08%
2000-12-06	0	0.096	0.096	0.097	0.096	0.101	2,142,000	207,684	0.0970	78.13	78.13	78.95	78.13	82.20	2,632	78.912	-1.03%
2000-12-05	0	0.097	0.091	0.097	0.091	0.104	604,000	59,396	0.0983	78.95	74.06	78.95	74.06	84.64	742	80.035	1.04%
2000-12-04	0	0.096	0.088	0.096	0.088	0.096	116,000	10,714	0.0924	78.13	71.62	78.13	71.62	78.13	143	75.171	0.00%
2000-12-01	0	0.096	-	0.096	-	-	0	0	-	78.13	-	78.13	-	-	0	-	-1.03%
2000-11-30	0	0.097	0.084	0.098	0.083	0.097	1,300,000	114,000	0.0877	78.95	68.37	79.76	67.55	78.95	1,597	71.371	2.11%
2000-11-29	0	0.095	-	0.095	-	-	0	0	-	77.32	-	77.32	-	-	0	-	0.00%
2000-11-28	0	0.095	0.086	0.095	0.086	0.095	430,000	37,008	0.0861	77.32	69.99	77.32	69.99	77.32	528	70.046	3.26%
2000-11-27	0	0.092	0.088	0.092	0.088	0.093	600,000	54,840	0.0914	74.88	71.62	74.88	71.62	75.69	737	74.388	0.00%
2000-11-24	0	0.092	0.088	0.092	0.092	0.103	1,822,000	178,044	0.0977	74.88	71.62	74.88	74.88	83.83	2,239	79.531	-5.15%
2000-11-23	0	0.097	0.089	0.097	0.094	0.098	2,860,000	270,396	0.0945	78.95	72.44	78.95	76.50	79.76	3,514	76.947	-1.02%
2000-11-22	0	0.098	0.089	0.098	0.088	0.107	8,280,000	835,550	0.1009	79.76	72.44	79.76	71.62	87.08	10,174	82.130	-2.00%
2000-11-21	0	0.100	0.084	0.100	0.084	0.100	1,132,000	102,302	0.0904	81.39	68.37	81.39	68.37	81.39	1,391	73.552	13.64%
2000-11-20	0	0.088	0.083	0.088	0.085	0.090	802,000	69,186	0.0863	71.62	67.55	71.62	69.18	73.25	985	70.211	3.53%
2000-11-17	0	0.085	0.082	0.085	0.082	0.085	102,000	8,370	0.0821	69.18	66.74	69.18	66.74	69.18	125	66.786	-4.49%
2000-11-16	0	0.089	0.081	0.089	0.078	0.089	1,050,000	85,632	0.0816	72.44	65.92	72.44	63.48	72.44	1,290	66.375	3.49%
2000-11-15	0	0.086	0.082	0.086	0.082	0.087	514,000	43,996	0.0856	69.99	66.74	69.99	66.74	70.81	632	69.664	0.00%
2000-11-14	0	0.086	0.085	0.090	0.081	0.094	4,110,000	355,080	0.0864	69.99	69.18	73.25	65.92	76.50	5,050	70.314	0.00%
2000-11-13	0	0.086	0.081	0.086	0.079	0.087	2,902,000	242,102	0.0834	69.99	65.92	69.99	64.30	70.81	3,566	67.898	4.88%
2000-11-10	0	0.082	0.082	0.085	0.082	0.082	150,000	12,300	0.0820	66.74	66.74	69.18	66.74	66.74	184	66.738	-4.65%
2000-11-09	0	0.086	0.081	0.086	0.079	0.086	680,000	54,510	0.0802	69.99	65.92	69.99	64.30	69.99	836	65.242	4.88%
2000-11-08	0	0.082	0.082	0.085	0.077	0.088	5,774,000	469,114	0.0812	66.74	66.74	69.18	62.67	71.62	7,094	66.124	3.80%
2000-11-07	0	0.079	0.075	0.079	0.074	0.079	1,522,000	115,648	0.0760	64.30	61.04	64.30	60.23	64.30	1,870	61.842	-1.25%
2000-11-06	0	0.080	0.075	0.080	0.072	0.082	968,000	74,986	0.0775	65.11	61.04	65.11	58.60	66.74	1,189	63.047	0.00%
2000-11-03	0	0.080	0.073	0.080	0.071	0.080	370,000	27,386	0.0740	65.11	59.41	65.11	57.79	65.11	455	60.240	2.56%
2000-11-02	0	0.078	0.073	0.078	0.070	0.078	2,642,000	190,332	0.0720	63.48	59.41	63.48	56.97	63.48	3,246	58.632	-2.50%
2000-11-01	0	0.080	-	0.080	0.079	0.080	280,000	22,300	0.0796	65.11	-	65.11	64.30	65.11	344	64.820	1.27%
2000-10-31	0	0.079	-	0.079	-	-	0	0	-	64.30	-	64.30	-	-	0	-	-1.25%
2000-10-30	0	0.080	0.072	0.080	0.072	0.080	342,000	25,280	0.0739	65.11	58.60	65.11	58.60	65.11	420	60.160	-1.23%
2000-10-27	0	0.081	-	0.081	0.083	0.087	600,000	50,200	0.0837	65.92	-	65.92	67.55	70.81	737	68.094	2.53%
2000-10-26	0	0.079	-	0.079	-	-	0	0	-	64.30	-	64.30	-	-	0	-	0.00%
2000-10-25	0	0.079	0.071	0.079	0.071	0.080	1,121,000	81,553	0.0728	64.30	57.79	64.30	57.79	65.11	1,377	59.210	0.00%
2000-10-24	0	0.079	0.071	0.079	0.070	0.079	302,000	21,308	0.0706	64.30	57.79	64.30	56.97	64.30	371	57.424	-1.25%
2000-10-23	0	0.080	0.073	0.080	0.073	0.080	2,202,000	168,660	0.0766	65.11	59.41	65.11	59.41	65.11	2,706	62.338	2.56%
2000-10-20	0	0.078	0.071	0.078	0.071	0.078	1,714,000	126,476	0.0738	63.48	57.79	63.48	57.79	63.48	2,106	60.056	4.00%
2000-10-19	0	0.075	0.069	0.075	0.069	0.075	2,184,000	154,556	0.0708	61.04	56.16	61.04	56.16	61.04	2,683	57.596	-3.85%
2000-10-18	0	0.078	0.072	0.078	0.075	0.088	1,952,000	154,106	0.0789	63.48	58.60	63.48	61.04	71.62	2,398	64.254	-2.50%
2000-10-17	0	0.080	0.076	0.080	0.076	0.081	400,000	31,250	0.0781	65.11	61.85	65.11	61.85	65.92	491	63.584	-4.76%
2000-10-16	0	0.084	-	0.085	-	-	0	0	-	68.37	-	69.18	-	-	0	-	0.00%
2000-10-13	0	0.084	-	0.085	0.084	0.084	50,000	4,200	0.0840	68.37	-	69.18	68.37	68.37	61	68.366	-3.45%
2000-10-12	0	0.087	-	0.087	0.090	0.090	500,000	45,000	0.0900	70.81	-	70.81	73.25	73.25	614	73.249	0.00%
2000-10-11	0	0.087	-	0.087	-	-	0	0	-	70.81	-	70.81	-	-	0	-	-1.14%
2000-10-10	0	0.088	0.078	0.088	0.076	0.096	2,760,000	236,892	0.0858	71.62	63.48	71.62	61.85	78.13	3,391	69.855	10.00%
2000-10-09	0	0.080	-	0.080	-	-	0	0	-	65.11	-	65.11	-	-	0	-	-3.61%
2000-10-05	0	0.083	0.073	0.083	0.073	0.083	546,000	41,718	0.0764	67.55	59.41	67.55	59.41	67.55	671	62.186	2.47%
2000-10-04	0	0.081	0.077	0.081	0.076	0.085	2,304,000	177,750	0.0771	65.92	62.67	65.92	61.85	69.18	2,831	62.789	-1.22%
2000-10-03	0	0.082	-	0.082	-	-	0	0	-	66.74	-	66.74	-	-	0	-	0.00%
2000-09-29	0	0.082	0.080	0.082	0.079	0.082	504,000	40,128	0.0796	66.74	65.11	66.74	64.30	66.74	619	64.800	-1.20%
2000-09-28	0	0.083	0.078	0.083	0.078	0.085	1,176,000	94,684	0.0805	67.55	63.48	67.55	63.48	69.18	1,445	65.528	-3.49%
2000-09-27	0	0.086	0.080	0.086	0.081	0.086	254,000	20,684	0.0814	69.99	65.11	69.99	65.92	69.99	312	66.277	3.61%
2000-09-26	0	0.083	0.078	0.083	0.079	0.083	152,000	12,216	0.0804	67.55	63.48	67.55	64.30	67.55	187	65.410	-3.49%
2000-09-25	0	0.086	0.079	0.086	0.079	0.086	804,000	63,772	0.0793	69.99	64.30	69.99	64.30	69.99	988	64.555	4.88%
2000-09-22	0	0.082	0.075	0.082	0.075	0.082	5,154,000	407,582	0.0791	66.74	61.04	66.74	61.04	66.74	6,333	64.362	2.50%
2000-09-21	0	0.080	0.077	0.080	0.076	0.080	4,150,000	322,360	0.0777	65.11	62.67	65.11	61.85	65.11	5,099	63.220	-4.76%
2000-09-20	0	0.084	0.084	0.090	0.084	0.085	438,000	36,822	0.0841	68.37	68.37	73.25	68.37	69.18	538	68.421	-4.55%
2000-09-19	0	0.088	0.084	0.088	0.084	0.088	262,000	22,216	0.0848	71.62	68.37	71.62	68.37	71.62	322	69.012	-2.22%
2000-09-18	0	0.090	0.085	0.090	0.085	0.090	1,400,000	119,610	0.0854	73.25	69.18	73.25	69.18	73.25	1,720	69.534	2.27%
2000-09-15	0	0.088	0.088	0.095	0.088	0.092	308,000	27,374	0.0889	71.62	71.62	77.32	71.62	74.88	378	72.335	0.00%
2000-09-14	0	0.088	0.088	0.092	0.088	0.091	840,000	75,720	0.0901	71.62	71.62	74.88	71.62	74.06	1,032	73.365	-3.30%
2000-09-12	0	0.091	0.091	0.095	0.091	0.091	20,000	1,820	0.0910	74.06	74.06	77.32	74.06	74.06	25	74.063	-5.21%
2000-09-11	0	0.096	0.096	0.097	0.096	0.098	3,680,000	356,880	0.0970	78.13	78.13	78.95	78.13	79.76	4,522	78.928	-5.88%
2000-09-08	0	0.102	0.094	0.102	0.092	0.102	9,722,000	903,824	0.0930	83.02	76.50	83.02	74.88	83.02	11,945	75.664	4.08%
2000-09-07	0	0.098	0.096	0.098	0.096	0.099	1,876,000	182,654	0.0974	79.76	78.13	79.76	78.13	80.57	2,305	79.242	-1.01%
2000-09-06	0	0.099	0.096	0.099	0.099	0.104	2,116,000	210,594	0.0995	80.57	78.13	80.57	80.57	84.64	2,600	81.001	-1.00%
2000-09-05	0	0.100	0.100	0.104	0.099	0.100	698,000	69,602	0.0997	81.39	81.39	84.64	80.57	81.39	858	81.157	0.00%
2000-09-04	0	0.100	0.100	0.101	0.099	0.100	650,000	64,800	0.0997	81.39	81.39	82.20	80.57	81.39	799	81.137	-3.85%
2000-09-01	0	0.104	0.098	0.104	0.098	0.104	832,000	82,678	0.0994	84.64	79.76	84.64	79.76	84.64	1,022	80.877	5.05%
2000-08-31	0	0.099	0.098	0.102	0.099	0.099	120,000	11,880	0.0990	80.57	79.76	83.02	80.57	80.57	147	80.574	1.02%
2000-08-30	0	0.098	0.098	0.101	0.098	0.101	3,642,000	361,666	0.0993	79.76	79.76	82.20	79.76	82.20	4,475	80.821	-2.00%
2000-08-29	0	0.100	0.100	0.103	0.097	0.103	4,916,000	491,584	0.1000	81.39	81.39	83.83	78.95	83.83	6,040	81.385	0.00%
2000-08-28	0	0.100	0.100	0.103	0.100	0.118	19,004,000	1,964,288	0.1034	81.39	81.39	83.83	81.39	96.04	23,350	84.124	-9.09%
2000-08-25	0	0.110	0.107	0.110	0.103	0.110	11,048,000	1,165,472	0.1055	89.53	87.08	89.53	83.83	89.53	13,575	85.857	7.84%
2000-08-24	0	0.102	0.102	0.103	0.102	0.105	4,190,000	437,238	0.1044	83.02	83.02	83.83	83.02	85.46	5,148	84.930	2.00%
2000-08-23	0	0.100	0.100	0.102	0.092	0.104	22,410,000	2,233,276	0.0997	81.39	81.39	83.02	74.88	84.64	27,535	81.107	7.53%
2000-08-22	0	0.093	0.093	0.096	0.085	0.096	50,842,000	4,604,328	0.0906	75.69	75.69	78.13	69.18	78.13	62,469	73.706	4.49%
2000-08-21	0	0.089	0.089	0.092	0.082	0.093	86,738,000	7,587,464	0.0875	72.44	72.44	74.88	66.74	75.69	106,574	71.194	-3.26%
2000-08-18	0	0.092	0.092	0.096	0.092	0.100	14,006,000	1,383,126	0.0988	74.88	74.88	78.13	74.88	81.39	17,209	80.372	-8.00%
2000-08-17	0	0.100	0.098	0.100	0.098	0.107	5,450,000	556,050	0.1020	81.39	79.76	81.39	79.76	87.08	6,696	83.038	-7.41%
2000-08-16	0	0.108	0.107	0.108	0.108	0.113	1,302,000	141,926	0.1090	87.90	87.08	87.90	87.90	91.97	1,600	88.718	-1.82%
2000-08-15	0	0.110	0.110	0.113	0.109	0.110	800,000	87,700	0.1096	89.53	89.53	91.97	88.71	89.53	983	89.221	-5.98%
2000-08-14	0	0.117	0.110	0.117	0.108	0.117	3,178,000	347,548	0.1094	95.22	89.53	95.22	87.90	95.22	3,905	89.006	7.34%
2000-08-11	0	0.109	0.107	0.110	0.107	0.111	1,452,000	157,398	0.1084	88.71	87.08	89.53	87.08	90.34	1,784	88.225	-0.91%
2000-08-10	0	0.110	0.108	0.110	0.108	0.111	2,302,000	248,802	0.1081	89.53	87.90	89.53	87.90	90.34	2,828	87.965	-0.90%
2000-08-09	0	0.111	0.108	0.111	0.108	0.112	2,254,000	247,844	0.1100	90.34	87.90	90.34	87.90	91.15	2,769	89.492	-2.63%
2000-08-08	0	0.114	0.113	0.114	0.113	0.115	2,442,000	278,530	0.1141	92.78	91.97	92.78	91.97	93.60	3,000	92.829	-0.87%
2000-08-07	0	0.115	0.113	0.115	0.112	0.117	6,632,000	747,008	0.1126	93.60	91.97	93.60	91.15	95.22	8,149	91.673	1.77%
2000-08-04	0	0.113	0.110	0.113	0.110	0.118	5,224,000	579,792	0.1110	91.97	89.53	91.97	89.53	96.04	6,419	90.329	2.73%
2000-08-03	0	0.110	0.109	0.110	0.106	0.111	4,962,000	539,526	0.1087	89.53	88.71	89.53	86.27	90.34	6,097	88.494	0.92%
2000-08-02	0	0.109	0.106	0.109	0.106	0.109	384,000	40,716	0.1060	88.71	86.27	88.71	86.27	88.71	472	86.296	-0.91%
2000-08-01	0	0.110	0.107	0.110	0.107	0.110	818,000	87,926	0.1075	89.53	87.08	89.53	87.08	89.53	1,005	87.483	0.00%
2000-07-31	0	0.110	0.107	0.110	0.106	0.110	902,000	97,620	0.1082	89.53	87.08	89.53	86.27	89.53	1,108	88.083	0.00%
2000-07-28	0	0.110	0.105	0.110	0.106	0.110	1,352,000	145,244	0.1074	89.53	85.46	89.53	86.27	89.53	1,661	87.434	0.00%
2000-07-27	0	0.110	0.109	0.110	0.108	0.111	1,748,000	190,912	0.1092	89.53	88.71	89.53	87.90	90.34	2,148	88.890	1.85%
2000-07-26	0	0.108	0.108	0.109	0.108	0.116	13,048,000	1,417,748	0.1087	87.90	87.90	88.71	87.90	94.41	16,032	88.433	-4.42%
2000-07-25	0	0.113	0.108	0.113	0.108	0.113	8,112,000	884,646	0.1091	91.97	87.90	91.97	87.90	91.97	9,967	88.757	0.89%
2000-07-24	0	0.112	0.108	0.112	0.108	0.122	3,752,000	419,024	0.1117	91.15	87.90	91.15	87.90	99.29	4,610	90.894	-1.75%
2000-07-21	0	0.114	0.111	0.114	0.109	0.117	13,162,000	1,489,018	0.1131	92.78	90.34	92.78	88.71	95.22	16,172	92.074	-0.87%
2000-07-20	0	0.115	0.112	0.115	0.111	0.118	28,552,000	3,268,490	0.1145	93.60	91.15	93.60	90.34	96.04	35,081	93.169	0.88%
2000-07-19	0	0.114	0.114	0.116	0.110	0.124	11,758,000	1,322,730	0.1125	92.78	92.78	94.41	89.53	100.9	14,447	91.558	3.64%
2000-07-18	0	0.110	0.107	0.110	0.105	0.112	1,952,000	211,560	0.1084	89.53	87.08	89.53	85.46	91.15	2,398	88.209	-0.90%
2000-07-17	0	0.111	0.109	0.111	0.106	0.116	9,722,000	1,076,482	0.1107	90.34	88.71	90.34	86.27	94.41	11,945	90.118	5.71%
2000-07-14	0	0.105	0.105	0.108	0.100	0.108	17,190,000	1,770,700	0.1030	85.46	85.46	87.90	81.39	87.90	21,121	83.836	-4.55%
2000-07-13	0	0.110	0.109	0.110	0.109	0.121	30,196,000	3,346,796	0.1108	89.53	88.71	89.53	88.71	98.48	37,101	90.207	-2.65%
2000-07-12	0	0.113	0.110	0.115	0.107	0.128	288,654,000	30,812,080	0.1067	91.97	89.53	93.60	87.08	104.2	354,665	86.877	5.61%
2000-07-11	1	0.107	-	-	-	-	0	0	-	87.08	-	-	-	-	0	-	0.00%
2000-07-10	0	0.107	0.107	0.113	0.105	0.110	400,000	42,650	0.1066	87.08	87.08	91.97	85.46	89.53	491	86.780	-0.93%
2000-07-07	0	0.108	0.108	0.110	0.108	0.110	1,480,000	161,790	0.1093	87.90	87.90	89.53	87.90	89.53	1,818	88.971	-1.82%
2000-07-06	0	0.110	0.109	0.110	0.110	0.118	1,020,000	116,160	0.1139	89.53	88.71	89.53	89.53	96.04	1,253	92.686	0.92%
2000-07-05	0	0.109	0.109	0.115	0.109	0.115	110,000	12,590	0.1145	88.71	88.71	93.60	88.71	93.60	135	93.152	-3.54%
2000-07-04	0	0.113	0.113	0.116	0.106	0.119	2,248,000	254,250	0.1131	91.97	91.97	94.41	86.27	96.85	2,762	92.050	6.60%
2000-07-03	0	0.106	0.106	0.120	0.105	0.111	1,216,000	132,808	0.1092	86.27	86.27	97.67	85.46	90.34	1,494	88.889	-2.75%
2000-06-30	0	0.109	0.109	0.120	0.109	0.109	388,000	42,292	0.1090	88.71	88.71	97.67	88.71	88.71	477	88.713	0.00%
2000-06-29	0	0.109	0.109	0.118	0.106	0.118	730,000	83,678	0.1146	88.71	88.71	96.04	86.27	96.04	897	93.293	-8.40%
2000-06-28	0	0.119	0.113	0.120	0.115	0.119	2,650,000	310,840	0.1173	96.85	91.97	97.67	93.60	96.85	3,256	95.466	-3.25%
2000-06-27	0	0.123	0.122	0.124	0.121	0.132	1,862,000	230,284	0.1237	100.1	99.29	100.9	98.48	107.4	2,288	100.66	-2.38%
2000-06-26	0	0.126	0.126	0.127	0.121	0.148	4,002,000	511,264	0.1278	102.5	102.5	103.4	98.48	120.5	4,917	103.97	-12.50%
2000-06-23	0	0.144	0.140	0.147	0.140	0.175	9,040,000	1,357,800	0.1502	117.2	113.9	119.6	113.9	142.4	11,107	122.24	6.57%
2000-06-22	0	0.196	0.186	0.193	0.178	0.200	36,622,000	6,944,242	0.1896	110.0	104.4	108.3	99.87	112.2	65,273	106.39	5.38%
2000-06-21	0	0.186	0.185	0.186	0.170	0.187	20,284,000	3,636,604	0.1793	104.4	103.8	104.4	95.38	104.9	36,153	100.59	9.41%
2000-06-20	0	0.170	0.170	0.173	0.168	0.176	10,232,000	1,766,672	0.1727	95.38	95.38	97.06	94.26	98.75	18,237	96.874	4.29%
2000-06-19	0	0.163	0.163	0.165	0.150	0.165	6,652,000	1,069,872	0.1608	91.45	91.45	92.58	84.16	92.58	11,856	90.238	7.24%
2000-06-16	0	0.152	0.149	0.152	0.149	0.155	1,928,000	289,838	0.1503	85.28	83.60	85.28	83.60	86.96	3,436	84.345	4.83%
2000-06-15	0	0.145	0.145	0.150	0.145	0.148	850,000	124,950	0.1470	81.35	81.35	84.16	81.35	83.04	1,515	82.476	-3.97%
2000-06-14	0	0.151	0.144	0.151	0.144	0.152	464,000	66,992	0.1444	84.72	80.79	84.72	80.79	85.28	827	81.006	7.86%
2000-06-13	0	0.140	0.140	0.145	0.140	0.145	1,020,000	145,960	0.1431	78.55	78.55	81.35	78.55	81.35	1,818	80.287	-3.45%
2000-06-12	0	0.145	0.142	0.149	0.142	0.145	734,000	105,326	0.1435	81.35	79.67	83.60	79.67	81.35	1,308	80.510	2.11%
2000-06-09	0	0.142	0.141	0.142	0.140	0.143	1,062,000	150,406	0.1416	79.67	79.11	79.67	78.55	80.23	1,893	79.461	0.71%
2000-06-08	0	0.141	0.145	0.146	0.140	0.141	1,000,000	140,500	0.1405	79.11	81.35	81.92	78.55	79.11	1,782	78.829	-1.40%
2000-06-07	0	0.143	0.143	0.145	0.141	0.142	1,338,000	189,246	0.1414	80.23	80.23	81.35	79.11	79.67	2,385	79.356	0.00%
2000-06-05	0	0.143	0.143	0.148	0.141	0.150	540,000	77,540	0.1436	80.23	80.23	83.04	79.11	84.16	962	80.564	-0.69%
2000-06-02	0	0.144	0.142	0.144	0.140	0.144	1,870,000	263,900	0.1411	80.79	79.67	80.79	78.55	80.79	3,333	79.179	5.88%
2000-06-01	0	0.136	0.136	0.138	0.136	0.140	600,000	82,500	0.1375	76.30	76.30	77.43	76.30	78.55	1,069	77.146	-2.16%
2000-05-31	0	0.139	0.139	0.140	0.132	0.140	916,000	126,764	0.1384	77.99	77.99	78.55	74.06	78.55	1,633	77.645	2.21%
2000-05-30	0	0.136	0.134	0.138	0.134	0.136	862,000	117,068	0.1358	76.30	75.18	77.43	75.18	76.30	1,536	76.198	-2.16%
2000-05-29	0	0.139	0.138	0.140	0.136	0.139	1,320,000	182,200	0.1380	77.99	77.43	78.55	76.30	77.99	2,353	77.444	2.21%
2000-05-26	0	0.136	0.136	0.140	0.136	0.140	652,000	88,920	0.1364	76.30	76.30	78.55	76.30	78.55	1,162	76.518	-6.21%
2000-05-25	0	0.145	-	0.145	0.145	0.149	470,000	68,600	0.1460	81.35	-	81.35	81.35	83.60	838	81.891	0.00%
2000-05-24	0	0.145	0.145	0.154	0.145	0.150	1,118,000	164,570	0.1472	81.35	81.35	86.40	81.35	84.16	1,993	82.589	-3.33%
2000-05-23	0	0.150	0.145	0.156	0.145	0.152	688,000	103,642	0.1506	84.16	81.35	87.53	81.35	85.28	1,226	84.520	-1.96%
2000-05-22	0	0.153	0.153	0.158	0.152	0.160	310,000	48,670	0.1570	85.84	85.84	88.65	85.28	89.77	553	88.087	0.66%
2000-05-19	0	0.152	0.150	0.152	0.151	0.154	1,350,000	205,810	0.1525	85.28	84.16	85.28	84.72	86.40	2,406	85.535	1.33%
2000-05-18	0	0.150	0.149	0.154	0.150	0.155	1,212,000	185,010	0.1526	84.16	83.60	86.40	84.16	86.96	2,160	85.645	0.00%
2000-05-17	0	0.150	0.155	0.156	0.147	0.160	1,578,000	242,376	0.1536	84.16	86.96	87.53	82.48	89.77	2,813	86.177	-3.85%
2000-05-16	0	0.156	0.151	0.156	0.151	0.157	950,000	147,730	0.1555	87.53	84.72	87.53	84.72	88.09	1,693	87.248	5.41%
2000-05-15	0	0.148	0.153	0.155	0.148	0.155	1,230,000	186,240	0.1514	83.04	85.84	86.96	83.04	86.96	2,192	84.953	-1.33%
2000-05-12	0	0.150	0.150	0.158	0.147	0.154	1,606,000	241,300	0.1502	84.16	84.16	88.65	82.48	86.40	2,862	84.299	0.00%
2000-05-10	0	0.150	0.150	0.159	0.147	0.157	2,074,000	311,242	0.1501	84.16	84.16	89.21	82.48	88.09	3,697	84.198	-1.96%
2000-05-09	0	0.153	0.153	0.154	0.153	0.168	9,326,000	1,475,576	0.1582	85.84	85.84	86.40	85.84	94.26	16,622	88.772	-10.00%
2000-05-08	0	0.170	0.165	0.174	0.164	0.207	17,206,000	3,063,916	0.1781	95.38	92.58	97.62	92.01	116.1	30,667	99.910	-8.11%
2000-05-05	0	0.185	0.175	0.185	0.165	0.185	2,102,000	363,372	0.1729	103.8	98.19	103.8	92.58	103.8	3,746	96.991	12.80%
2000-05-04	0	0.164	0.159	0.164	0.158	0.170	818,000	131,030	0.1602	92.01	89.21	92.01	88.65	95.38	1,458	89.873	1.23%
2000-05-03	0	0.162	0.160	0.164	0.148	0.164	2,282,000	356,248	0.1561	90.89	89.77	92.01	83.04	92.01	4,067	87.589	4.52%
2000-05-02	0	0.155	0.151	0.155	0.150	0.158	412,000	62,066	0.1506	86.96	84.72	86.96	84.16	88.65	734	84.522	5.44%
2000-04-28	0	0.147	0.147	0.152	0.141	0.152	1,382,000	199,684	0.1445	82.48	82.48	85.28	79.11	85.28	2,463	81.067	2.80%
2000-04-27	0	0.143	0.143	0.147	0.133	0.146	2,230,000	314,670	0.1411	80.23	80.23	82.48	74.62	81.92	3,975	79.170	5.15%
2000-04-26	0	0.136	0.136	0.138	0.134	0.140	1,080,000	146,360	0.1355	76.30	76.30	77.43	75.18	78.55	1,925	76.034	0.00%
2000-04-25	0	0.136	0.136	0.138	0.132	0.138	720,000	97,660	0.1356	76.30	76.30	77.43	74.06	77.43	1,283	76.102	-4.23%
2000-04-20	0	0.142	0.140	0.145	0.134	0.149	2,542,000	353,792	0.1392	79.67	78.55	81.35	75.18	83.60	4,531	78.088	-2.74%
2000-04-19	0	0.146	0.142	0.146	0.145	0.152	3,746,000	556,330	0.1485	81.92	79.67	81.92	81.35	85.28	6,677	83.325	-3.95%
2000-04-18	0	0.152	0.152	0.156	0.152	0.168	1,270,000	201,460	0.1586	85.28	85.28	87.53	85.28	94.26	2,264	89.001	-3.18%
2000-04-17	0	0.157	0.149	0.158	0.148	0.165	1,380,000	211,520	0.1533	88.09	83.60	88.65	83.04	92.58	2,460	85.997	-6.55%
2000-04-14	0	0.168	0.168	0.169	0.165	0.173	4,532,000	760,042	0.1677	94.26	94.26	94.82	92.58	97.06	8,078	94.093	-0.59%
2000-04-13	0	0.169	0.167	0.171	0.165	0.175	850,000	143,650	0.1690	94.82	93.70	95.94	92.58	98.19	1,515	94.820	-5.06%
2000-04-12	0	0.178	0.178	0.180	0.168	0.183	5,306,000	945,584	0.1782	99.87	99.87	101.0	94.26	102.7	9,457	99.987	3.49%
2000-04-11	0	0.172	0.165	0.172	0.164	0.172	3,740,000	622,230	0.1664	96.50	92.58	96.50	92.01	96.50	6,666	93.345	-0.58%
2000-04-10	0	0.173	0.173	0.179	0.165	0.183	4,616,000	811,302	0.1758	97.06	97.06	100.4	92.58	102.7	8,227	98.612	-3.35%
2000-04-07	0	0.179	0.179	0.182	0.179	0.188	1,950,000	359,040	0.1841	100.4	100.4	102.1	100.4	105.5	3,476	103.30	-2.19%
2000-04-06	0	0.183	0.183	0.185	0.181	0.192	4,276,000	785,228	0.1836	102.7	102.7	103.8	101.6	107.7	7,621	103.03	2.23%
2000-04-05	0	0.179	0.179	0.185	0.179	0.195	3,960,000	719,732	0.1818	100.4	100.4	103.8	100.4	109.4	7,058	101.97	-8.21%
2000-04-03	0	0.195	0.194	0.199	0.195	0.204	4,974,000	983,804	0.1978	109.4	108.8	111.7	109.4	114.5	8,865	110.97	-5.80%
2000-03-31	0	0.207	0.206	0.207	0.205	0.217	2,600,000	546,810	0.2103	116.1	115.6	116.1	115.0	121.8	4,634	118.00	-4.17%
2000-03-30	0	0.216	0.216	0.219	0.211	0.226	4,276,000	929,822	0.2175	121.2	121.2	122.9	118.4	126.8	7,621	122.00	0.47%
2000-03-29	0	0.215	0.213	0.215	0.212	0.229	7,444,000	1,644,680	0.2209	120.6	119.5	120.6	118.9	128.5	13,268	123.96	-7.33%
2000-03-28	0	0.232	0.231	0.233	0.227	0.265	16,324,000	3,922,592	0.2403	130.2	129.6	130.7	127.4	148.7	29,095	134.82	-7.20%
2000-03-27	0	0.250	0.250	0.255	0.230	0.305	57,558,000	15,289,888	0.2656	140.3	140.3	143.1	129.0	171.1	102,588	149.04	16.28%
2000-03-24	0	0.215	0.209	0.215	0.179	0.216	10,192,000	2,020,226	0.1982	120.6	117.3	120.6	100.4	121.2	18,166	111.21	20.11%
2000-03-23	0	0.179	0.178	0.182	0.173	0.185	4,420,000	786,780	0.1780	100.4	99.87	102.1	97.06	103.8	7,878	99.872	-1.10%
2000-03-22	0	0.181	0.180	0.181	0.180	0.189	3,921,000	713,732	0.1820	101.6	101.0	101.6	101.0	106.0	6,989	102.13	-4.23%
2000-03-21	0	0.189	0.189	0.190	0.186	0.199	3,818,000	729,954	0.1912	106.0	106.0	106.6	104.4	111.7	6,805	107.27	-0.53%
2000-03-20	0	0.190	0.186	0.191	0.180	0.200	6,492,000	1,231,542	0.1897	106.6	104.4	107.2	101.0	112.2	11,571	106.43	-6.86%
2000-03-17	0	0.204	0.203	0.204	0.201	0.220	5,666,000	1,168,730	0.2063	114.5	113.9	114.5	112.8	123.4	10,099	115.73	-0.97%
2000-03-16	0	0.206	0.206	0.209	0.202	0.232	14,298,000	3,106,930	0.2173	115.6	115.6	117.3	113.3	130.2	25,484	121.92	0.49%
2000-03-15	0	0.205	0.202	0.205	0.202	0.214	3,342,000	698,120	0.2089	115.0	113.3	115.0	113.3	120.1	5,957	117.20	-4.21%
2000-03-14	0	0.214	0.210	0.214	0.210	0.226	2,510,574	542,638	0.2161	120.1	117.8	120.1	117.8	126.8	4,475	121.27	-3.60%
2000-03-13	0	0.222	0.220	0.223	0.218	0.241	6,690,000	1,512,586	0.2261	124.6	123.4	125.1	122.3	135.2	11,924	126.85	-2.63%
2000-03-10	0	0.228	0.228	0.232	0.215	0.250	14,732,000	3,359,856	0.2281	127.9	127.9	130.2	120.6	140.3	26,257	127.96	4.59%
2000-03-09	0	0.218	0.218	0.220	0.214	0.230	3,980,000	897,592	0.2255	122.3	122.3	123.4	120.1	129.0	7,094	126.53	-1.80%
2000-03-08	0	0.222	0.220	0.222	0.219	0.230	5,648,000	1,255,540	0.2223	124.6	123.4	124.6	122.9	129.0	10,067	124.72	-5.53%
2000-03-07	0	0.235	0.229	0.235	0.222	0.235	7,038,000	1,621,336	0.2304	131.8	128.5	131.8	124.6	131.8	12,544	129.25	1.73%
2000-03-06	0	0.231	0.230	0.231	0.218	0.255	9,360,000	2,133,206	0.2279	129.6	129.0	129.6	122.3	143.1	16,683	127.87	3.59%
2000-03-03	0	0.223	0.221	0.224	0.221	0.238	8,698,000	1,982,296	0.2279	125.1	124.0	125.7	124.0	133.5	15,503	127.87	0.45%
2000-03-02	0	0.222	0.222	0.227	0.216	0.247	6,780,000	1,538,990	0.2270	124.6	124.6	127.4	121.2	138.6	12,084	127.36	-4.31%
2000-03-01	0	0.232	0.228	0.232	0.226	0.250	7,674,000	1,816,000	0.2366	130.2	127.9	130.2	126.8	140.3	13,678	132.77	0.87%
2000-02-29	0	0.230	0.230	0.231	0.216	0.242	12,990,000	3,002,310	0.2311	129.0	129.0	129.6	121.2	135.8	23,153	129.68	4.55%
2000-02-28	0	0.220	0.218	0.220	0.215	0.280	19,602,000	4,617,368	0.2356	123.4	122.3	123.4	120.6	157.1	34,937	132.16	-21.43%
2000-02-25	0	0.280	0.280	0.285	0.265	0.320	41,212,000	11,817,390	0.2867	157.1	157.1	159.9	148.7	179.5	73,454	160.88	-6.67%
2000-02-24	0	0.300	0.295	0.300	0.295	0.380	208,282,000	68,186,830	0.3274	168.3	165.5	168.3	165.5	213.2	371,228	183.68	-14.29%
2000-02-23	0	0.350	0.345	0.350	0.250	0.350	36,786,000	11,812,610	0.3211	196.4	193.6	196.4	140.3	196.4	65,565	180.17	25.00%
2000-02-22	0	0.280	0.275	0.285	0.246	0.340	21,126,000	6,003,340	0.2842	157.1	154.3	159.9	138.0	190.8	37,654	159.44	-12.50%
2000-02-21	0	0.320	0.315	0.320	0.300	0.350	16,318,000	5,243,170	0.3213	179.5	176.7	179.5	168.3	196.4	29,084	180.28	4.92%
2000-02-18	0	0.305	0.305	0.310	0.300	0.320	21,470,000	6,688,380	0.3115	171.1	171.1	173.9	168.3	179.5	38,267	174.78	1.67%
2000-02-17	0	0.300	0.300	0.305	0.300	0.350	37,152,000	11,583,770	0.3118	168.3	168.3	171.1	168.3	196.4	66,217	174.94	-7.69%
2000-02-16	0	0.325	0.320	0.325	0.300	0.360	52,612,000	17,648,090	0.3354	182.3	179.5	182.3	168.3	202.0	93,772	188.20	0.00%
2000-02-15	0	0.325	0.320	0.325	0.320	0.420	148,898,000	48,623,320	0.3266	182.3	179.5	182.3	179.5	235.6	265,386	183.22	-14.47%
2000-02-14	0	0.380	0.380	0.385	0.340	0.480	178,052,000	61,099,300	0.3432	213.2	213.2	216.0	190.8	269.3	317,348	192.53	8.57%
2000-02-11	1	0.350	-	-	-	-	0	0	-	196.4	-	-	-	-	0	-	0.00%
2000-02-10	0	0.350	0.350	0.365	0.330	0.420	36,763,211	13,438,168	0.3655	196.4	196.4	204.8	185.2	235.6	65,524	205.09	-13.58%
2000-02-09	0	0.405	0.405	0.410	0.234	0.490	70,022,000	28,167,600	0.4023	227.2	227.2	230.0	131.3	274.9	124,803	225.70	109.84%
2000-02-08	0	0.193	0.192	0.194	0.160	0.193	11,566,000	2,034,894	0.1759	108.3	107.7	108.8	89.77	108.3	20,614	98.712	25.32%
2000-02-03	0	0.154	0.154	0.155	0.142	0.155	6,960,000	1,026,650	0.1475	86.40	86.40	86.96	79.67	86.96	12,405	82.761	10.00%
2000-02-02	0	0.140	0.140	0.144	0.136	0.142	5,048,000	709,642	0.1406	78.55	78.55	80.79	76.30	79.67	8,997	78.873	4.48%
2000-02-01	0	0.134	0.134	0.135	0.127	0.138	1,490,000	195,304	0.1311	75.18	75.18	75.74	71.25	77.43	2,656	73.542	3.08%
2000-01-31	0	0.130	0.126	0.130	0.126	0.134	2,280,000	299,730	0.1315	72.94	70.69	72.94	70.69	75.18	4,064	73.758	0.00%
2000-01-28	0	0.130	0.125	0.130	0.128	0.130	1,740,000	223,992	0.1287	72.94	70.13	72.94	71.82	72.94	3,101	72.226	1.56%
2000-01-27	0	0.128	0.124	0.128	0.128	0.134	650,000	84,350	0.1298	71.82	69.57	71.82	71.82	75.18	1,159	72.809	-2.29%
2000-01-26	0	0.131	0.130	0.131	0.130	0.134	3,400,000	445,410	0.1310	73.50	72.94	73.50	72.94	75.18	6,060	73.501	2.34%
2000-01-25	0	0.128	0.128	0.134	0.128	0.148	4,240,000	579,702	0.1367	71.82	71.82	75.18	71.82	83.04	7,557	76.710	-0.78%
2000-01-24	0	0.129	0.129	0.130	0.120	0.132	5,112,000	643,714	0.1259	72.38	72.38	72.94	67.33	74.06	9,111	70.650	11.21%
2000-01-21	0	0.116	0.114	0.123	0.113	0.128	5,288,000	637,010	0.1205	65.08	63.96	69.01	63.40	71.82	9,425	67.587	0.00%
2000-01-20	0	0.116	0.116	0.120	0.112	0.120	424,000	49,016	0.1156	65.08	65.08	67.33	62.84	67.33	756	64.861	7.41%
2000-01-19	0	0.108	0.108	-	0.106	0.108	450,000	48,000	0.1067	60.59	60.59	-	59.47	60.59	802	59.847	-3.57%
2000-01-18	0	0.112	0.111	0.112	0.112	0.121	500,000	57,000	0.1140	62.84	62.28	62.84	62.84	67.89	891	63.961	1.82%
2000-01-17	0	0.110	0.109	0.118	0.110	0.110	200,000	22,000	0.1100	61.72	61.16	66.21	61.72	61.72	356	61.717	-3.51%
2000-01-14	0	0.114	0.113	0.117	0.113	0.118	1,596,000	184,208	0.1154	63.96	63.40	65.64	63.40	66.21	2,845	64.757	-3.39%
2000-01-13	0	0.118	0.118	0.122	0.118	0.122	880,000	106,600	0.1211	66.21	66.21	68.45	66.21	68.45	1,568	67.965	-3.28%
2000-01-12	0	0.122	0.119	0.122	0.118	0.124	450,000	53,580	0.1191	68.45	66.77	68.45	66.21	69.57	802	66.804	0.83%
2000-01-11	0	0.121	0.120	0.121	0.117	0.125	1,880,000	232,140	0.1235	67.89	67.33	67.89	65.64	70.13	3,351	69.279	8.04%
2000-01-10	0	0.112	0.112	0.117	0.112	0.127	4,580,000	552,100	0.1205	62.84	62.84	65.64	62.84	71.25	8,163	67.634	-7.44%
2000-01-07	0	0.121	0.120	0.124	0.116	0.121	2,260,000	271,620	0.1202	67.89	67.33	69.57	65.08	67.89	4,028	67.432	4.31%
2000-01-06	0	0.116	0.110	0.121	0.116	0.126	6,539,000	778,908	0.1191	65.08	61.72	67.89	65.08	70.69	11,655	66.832	-6.45%
2000-01-05	0	0.124	0.122	0.124	0.118	0.129	3,102,000	373,268	0.1203	69.57	68.45	69.57	66.21	72.38	5,529	67.513	-13.89%
2000-01-04	0	0.144	0.142	0.144	0.120	0.146	17,678,000	2,312,136	0.1308	80.79	79.67	80.79	67.33	81.92	31,508	73.382	20.00%
2000-01-03	0	0.120	0.120	0.125	0.116	0.139	21,854,000	2,681,616	0.1227	67.33	67.33	70.13	65.08	77.99	38,951	68.846	-1.64%
1999-12-30	0	0.122	0.118	0.123	0.105	0.122	4,394,000	474,838	0.1081	68.45	66.21	69.01	58.91	68.45	7,832	60.631	17.31%
1999-12-29	0	0.104	0.103	0.104	0.098	0.104	1,610,000	162,780	0.1011	58.35	57.79	58.35	54.98	58.35	2,870	56.727	-0.95%
1999-12-28	0	0.105	0.100	0.108	0.100	0.129	1,090,000	116,850	0.1072	58.91	56.11	60.59	56.11	72.38	1,943	60.147	0.13%
1999-12-24	0	0.134	0.118	0.135	0.118	0.135	512,000	62,638	0.1223	58.83	51.81	59.27	51.81	59.27	1,166	53.715	13.56%
1999-12-23	0	0.118	0.118	0.123	0.118	0.119	1,476,000	175,280	0.1188	51.81	51.81	54.00	51.81	52.25	3,362	52.140	-1.67%
1999-12-22	0	0.120	0.119	0.123	0.119	0.123	5,012,000	600,014	0.1197	52.69	52.25	54.00	52.25	54.00	11,415	52.563	2.56%
1999-12-21	0	0.117	0.117	0.120	0.116	0.119	1,900,000	222,340	0.1170	51.37	51.37	52.69	50.93	52.25	4,327	51.380	-2.50%
1999-12-20	0	0.120	0.119	0.120	0.117	0.120	1,202,000	142,692	0.1187	52.69	52.25	52.69	51.37	52.69	2,738	52.122	0.00%
1999-12-17	0	0.120	0.119	0.120	0.119	0.120	1,024,000	122,060	0.1192	52.69	52.25	52.69	52.25	52.69	2,332	52.336	1.69%
1999-12-16	0	0.118	0.118	0.122	0.117	0.119	710,000	84,330	0.1188	51.81	51.81	53.57	51.37	52.25	1,617	52.150	-1.67%
1999-12-15	0	0.120	0.117	0.120	0.118	0.125	13,222,000	1,584,368	0.1198	52.69	51.37	52.69	51.81	54.88	30,114	52.612	-5.51%
1999-12-14	0	0.127	0.123	0.130	0.121	0.127	1,750,000	216,690	0.1238	55.76	54.00	57.08	53.13	55.76	3,986	54.366	9.48%
1999-12-13	0	0.116	0.116	-	0.116	0.116	150,000	17,400	0.1160	50.93	50.93	-	50.93	50.93	342	50.931	-0.85%
1999-12-10	0	0.117	0.117	0.119	0.117	0.123	2,290,000	273,560	0.1195	51.37	51.37	52.25	51.37	54.00	5,216	52.450	-3.31%
1999-12-09	0	0.121	0.121	0.125	0.117	0.123	4,660,000	561,070	0.1204	53.13	53.13	54.88	51.37	54.00	10,614	52.864	0.00%
1999-12-08	0	0.121	0.121	0.124	0.118	0.129	4,378,000	540,400	0.1234	53.13	53.13	54.44	51.81	56.64	9,971	54.196	-3.20%
1999-12-07	0	0.125	0.124	0.125	0.123	0.128	2,898,000	363,278	0.1254	54.88	54.44	54.88	54.00	56.20	6,600	55.039	0.00%
1999-12-06	0	0.125	0.124	0.128	0.124	0.132	2,378,000	300,182	0.1262	54.88	54.44	56.20	54.44	57.96	5,416	55.424	3.31%
1999-12-03	0	0.121	0.121	0.131	0.121	0.140	5,370,000	694,330	0.1293	53.13	53.13	57.52	53.13	61.47	12,231	56.770	-6.92%
1999-12-02	0	0.130	0.129	0.133	0.126	0.139	5,192,000	672,050	0.1294	57.08	56.64	58.40	55.32	61.03	11,825	56.832	0.00%
1999-12-01	0	0.130	0.130	0.136	0.122	0.146	3,256,000	429,086	0.1318	57.08	57.08	59.71	53.57	64.10	7,416	57.861	-8.45%
1999-11-30	0	0.142	0.142	0.146	0.136	0.156	1,334,001	196,460	0.1473	62.35	62.35	64.10	59.71	68.49	3,038	64.661	-6.58%
1999-11-29	0	0.152	0.152	0.153	0.150	0.198	15,216,000	2,569,790	0.1689	66.74	66.74	67.18	65.86	86.93	34,656	74.152	-1.30%
1999-11-26	1	0.154	0.151	0.157	0.138	0.176	9,106,000	1,425,736	0.1566	67.62	66.30	68.93	60.59	77.28	20,740	68.745	14.93%
1999-11-25	0	0.134	0.133	0.134	0.125	0.145	8,128,000	1,122,730	0.1381	58.83	58.40	58.83	54.88	63.66	18,512	60.648	11.67%
1999-11-24	0	0.120	0.114	0.120	0.114	0.130	5,464,000	657,180	0.1203	52.69	50.05	52.69	50.05	57.08	12,445	52.808	-7.69%
1999-11-23	0	0.130	0.130	0.135	0.125	0.165	11,010,000	1,587,290	0.1442	57.08	57.08	59.27	54.88	72.45	25,076	63.299	-16.67%
1999-11-22	0	0.156	0.154	0.156	0.125	0.175	35,516,000	5,528,316	0.1557	68.49	67.62	68.49	54.88	76.84	80,890	68.343	31.09%
1999-11-19	0	0.119	0.111	0.119	0.098	0.122	13,008,000	1,414,138	0.1087	52.25	48.74	52.25	43.03	53.57	29,627	47.732	25.26%
1999-11-18	0	0.095	0.095	0.105	0.082	0.105	5,340,000	516,418	0.0967	41.71	41.71	46.10	36.00	46.10	12,162	42.461	25.00%
1999-11-17	0	0.076	0.076	-	0.075	0.075	120,000	9,000	0.0750	33.37	33.37	-	32.93	32.93	273	32.930	-1.30%
1999-11-16	0	0.077	0.077	-	0.076	0.076	200,000	15,200	0.0760	33.81	33.81	-	33.37	33.37	456	33.369	0.00%
1999-11-15	0	0.077	0.077	0.088	0.077	0.080	505,000	40,278	0.0798	33.81	33.81	38.64	33.81	35.13	1,150	35.019	-8.33%
1999-11-12	0	0.084	0.081	0.085	0.076	0.084	1,140,000	92,340	0.0810	36.88	35.56	37.32	33.37	36.88	2,596	35.564	10.53%
1999-11-11	0	0.076	0.080	0.083	0.071	0.084	532,000	40,098	0.0754	33.37	35.13	36.44	31.17	36.88	1,212	33.093	1.33%
1999-11-10	0	0.075	0.075	0.083	0.075	0.084	646,000	50,382	0.0780	32.93	32.93	36.44	32.93	36.88	1,471	34.243	-2.60%
1999-11-09	0	0.077	0.077	0.084	0.077	0.085	1,220,000	99,980	0.0820	33.81	33.81	36.88	33.81	37.32	2,779	35.982	-9.41%
1999-11-08	0	0.085	0.076	0.085	0.070	0.085	1,148,000	86,976	0.0758	37.32	33.37	37.32	30.73	37.32	2,615	33.265	3.66%
1999-11-05	0	0.082	0.082	0.090	0.082	0.090	230,000	19,776	0.0860	36.00	36.00	39.52	36.00	39.52	524	37.752	-4.65%
1999-11-04	0	0.086	-	0.100	0.086	0.100	70,000	6,200	0.0886	37.76	-	43.91	37.76	43.91	159	38.888	-12.24%
1999-11-03	0	0.098	0.085	0.098	0.082	0.098	264,000	22,906	0.0868	43.03	37.32	43.03	36.00	43.03	601	38.095	8.89%
1999-11-02	0	0.090	0.087	0.090	0.087	0.103	1,826,000	180,972	0.0991	39.52	38.20	39.52	38.20	45.22	4,159	43.515	-10.00%
1999-11-01	0	0.100	0.095	0.100	0.089	0.113	11,962,000	1,249,868	0.1045	43.91	41.71	43.91	39.08	49.61	27,244	45.876	29.87%
1999-10-29	0	0.077	0.077	0.080	0.077	0.077	110,000	8,470	0.0770	33.81	33.81	35.13	33.81	33.81	251	33.808	1.32%
1999-10-28	0	0.076	0.076	0.080	0.076	0.077	602,000	46,352	0.0770	33.37	33.37	35.13	33.37	33.81	1,371	33.806	-5.00%
1999-10-27	0	0.080	0.077	0.081	0.077	0.080	622,000	48,800	0.0785	35.13	33.81	35.56	33.81	35.13	1,417	34.447	0.00%
1999-10-26	0	0.080	0.077	0.084	0.080	0.080	350,000	28,000	0.0800	35.13	33.81	36.88	35.13	35.13	797	35.125	0.00%
1999-10-25	0	0.080	0.076	0.080	-	-	0	0	-	35.13	33.37	35.13	-	-	0	-	-1.23%
1999-10-22	0	0.081	0.077	0.085	0.075	0.081	354,000	27,298	0.0771	35.56	33.81	37.32	32.93	35.56	806	33.857	6.58%
1999-10-21	0	0.076	0.076	0.077	0.076	0.076	400,000	30,400	0.0760	33.37	33.37	33.81	33.37	33.37	911	33.369	-1.30%
1999-10-20	0	0.077	0.075	0.077	0.077	0.077	756,000	58,212	0.0770	33.81	32.93	33.81	33.81	33.81	1,722	33.808	4.05%
1999-10-19	0	0.074	0.074	-	0.073	0.073	150,000	10,950	0.0730	32.49	32.49	-	32.05	32.05	342	32.052	-3.90%
1999-10-15	0	0.077	0.075	-	-	-	0	0	-	33.81	32.93	-	-	-	0	-	0.00%
1999-10-14	0	0.077	0.076	-	-	-	0	0	-	33.81	33.37	-	-	-	0	-	0.00%
1999-10-13	0	0.077	0.077	-	0.074	0.074	100,000	7,400	0.0740	33.81	33.81	-	32.49	32.49	228	32.491	-1.28%
1999-10-12	0	0.078	0.078	-	0.078	0.078	200,000	15,600	0.0780	34.25	34.25	-	34.25	34.25	456	34.247	-3.70%
1999-10-11	0	0.081	0.081	0.090	0.081	0.086	500,000	42,500	0.0850	35.56	35.56	39.52	35.56	37.76	1,139	37.320	3.85%
1999-10-08	0	0.078	0.078	-	0.075	0.075	100,000	7,500	0.0750	34.25	34.25	-	32.93	32.93	228	32.930	-1.27%
1999-10-07	0	0.079	0.079	0.083	0.079	0.083	700,000	56,700	0.0810	34.69	34.69	36.44	34.69	36.44	1,594	35.564	-4.82%
1999-10-06	0	0.083	0.083	0.085	0.083	0.083	884,000	73,372	0.0830	36.44	36.44	37.32	36.44	36.44	2,013	36.442	-3.49%
1999-10-05	0	0.086	0.085	0.088	0.085	0.086	1,000,000	85,800	0.0858	37.76	37.32	38.64	37.32	37.76	2,278	37.672	-4.44%
1999-10-04	0	0.090	-	0.090	-	-	0	0	-	39.52	-	39.52	-	-	0	-	0.00%
1999-09-30	0	0.090	0.085	0.090	0.084	0.090	948,000	81,332	0.0858	39.52	37.32	39.52	36.88	39.52	2,159	37.669	5.88%
1999-09-29	0	0.085	0.082	0.089	0.077	0.089	800,000	67,800	0.0848	37.32	36.00	39.08	33.81	39.08	1,822	37.211	4.94%
1999-09-28	0	0.081	0.081	0.085	0.078	0.081	800,000	63,300	0.0791	35.56	35.56	37.32	34.25	35.56	1,822	34.741	3.85%
1999-09-27	0	0.078	0.078	-	-	-	0	0	-	34.25	34.25	-	-	-	0	-	2.63%
1999-09-24	0	0.076	0.076	0.080	-	-	0	0	-	33.37	33.37	35.13	-	-	0	-	1.33%
1999-09-23	0	0.075	0.072	-	-	-	0	0	-	32.93	31.61	-	-	-	0	-	0.00%
1999-09-22	0	0.075	0.072	-	-	-	0	0	-	32.93	31.61	-	-	-	0	-	0.00%
1999-09-21	0	0.075	0.075	-	0.074	0.075	278,000	20,712	0.0745	32.93	32.93	-	32.49	32.93	633	32.712	10.29%
1999-09-20	0	0.068	0.068	-	-	-	0	0	-	29.86	29.86	-	-	-	0	-	1.49%
1999-09-17	0	0.067	0.067	-	0.067	0.067	100,000	6,700	0.0670	29.42	29.42	-	29.42	29.42	228	29.417	-1.47%
1999-09-15	0	0.068	0.068	-	-	-	0	0	-	29.86	29.86	-	-	-	0	-	3.03%
1999-09-14	0	0.066	0.065	-	0.065	0.066	500,000	32,800	0.0656	28.98	28.54	-	28.54	28.98	1,139	28.803	0.00%
1999-09-13	0	0.066	0.065	-	-	-	0	0	-	28.98	28.54	-	-	-	0	-	0.00%
1999-09-10	0	0.066	0.065	0.072	0.066	0.066	200,000	13,200	0.0660	28.98	28.54	31.61	28.98	28.98	456	28.978	-4.35%
1999-09-09	0	0.069	0.067	-	-	-	0	0	-	30.30	29.42	-	-	-	0	-	0.00%
1999-09-08	0	0.069	0.066	-	-	-	0	0	-	30.30	28.98	-	-	-	0	-	0.00%
1999-09-07	0	0.069	0.069	0.072	0.068	0.068	200,000	13,600	0.0680	30.30	30.30	31.61	29.86	29.86	456	29.856	1.47%
1999-09-06	0	0.068	0.068	-	0.068	0.068	250,000	17,000	0.0680	29.86	29.86	-	29.86	29.86	569	29.856	1.49%
1999-09-03	0	0.067	-	-	-	-	0	0	-	29.42	-	-	-	-	0	-	0.00%
1999-09-02	0	0.067	-	-	-	-	0	0	-	29.42	-	-	-	-	0	-	0.00%
1999-09-01	0	0.067	-	-	-	-	0	0	-	29.42	-	-	-	-	0	-	0.00%
1999-08-31	0	0.067	0.063	-	0.066	0.068	750,000	50,300	0.0671	29.42	27.66	-	28.98	29.86	1,708	29.446	-4.29%
1999-08-30	0	0.070	-	-	-	-	0	0	-	30.73	-	-	-	-	0	-	0.00%
1999-08-27	0	0.070	0.070	-	0.070	0.077	550,000	39,914	0.0726	30.73	30.73	-	30.73	33.81	1,253	31.863	-10.26%
1999-08-26	0	0.078	-	0.082	-	-	0	0	-	34.25	-	36.00	-	-	0	-	0.00%
1999-08-25	0	0.078	-	0.078	-	-	0	0	-	34.25	-	34.25	-	-	0	-	0.00%
1999-08-24	0	0.078	-	-	-	-	0	0	-	34.25	-	-	-	-	0	-	0.00%
1999-08-23	0	0.078	-	-	-	-	0	0	-	34.25	-	-	-	-	0	-	0.00%
1999-08-20	0	0.078	0.074	0.078	0.078	0.078	300,000	23,400	0.0780	34.25	32.49	34.25	34.25	34.25	683	34.247	-3.70%
1999-08-19	0	0.081	0.078	0.081	0.078	0.081	300,000	23,406	0.0780	35.56	34.25	35.56	34.25	35.56	683	34.256	5.19%
1999-08-18	0	0.077	0.076	0.080	0.077	0.080	588,000	46,114	0.0784	33.81	33.37	35.13	33.81	35.13	1,339	34.434	-9.41%
1999-08-17	0	0.085	-	-	-	-	0	0	-	37.32	-	-	-	-	0	-	0.00%
1999-08-16	0	0.085	-	-	-	-	0	0	-	37.32	-	-	-	-	0	-	0.00%
1999-08-13	0	0.085	-	0.085	-	-	0	0	-	37.32	-	37.32	-	-	0	-	-4.49%
1999-08-12	0	0.089	-	-	-	-	0	0	-	39.08	-	-	-	-	0	-	0.00%
1999-08-11	0	0.089	-	0.089	-	-	0	0	-	39.08	-	39.08	-	-	0	-	-4.30%
1999-08-10	0	0.093	-	-	-	-	0	0	-	40.83	-	-	-	-	0	-	0.00%
1999-08-09	0	0.093	-	-	-	-	0	0	-	40.83	-	-	-	-	0	-	0.00%
1999-08-06	0	0.093	-	-	-	-	0	0	-	40.83	-	-	-	-	0	-	0.00%
1999-08-05	0	0.093	-	0.093	-	-	0	0	-	40.83	-	40.83	-	-	0	-	-2.11%
1999-08-04	0	0.095	0.085	0.095	-	-	0	0	-	41.71	37.32	41.71	-	-	0	-	0.00%
1999-08-03	0	0.095	-	-	-	-	0	0	-	41.71	-	-	-	-	0	-	0.00%
1999-08-02	0	0.095	-	-	-	-	0	0	-	41.71	-	-	-	-	0	-	0.00%
1999-07-30	0	0.095	-	-	-	-	0	0	-	41.71	-	-	-	-	0	-	0.00%
1999-07-29	0	0.095	-	0.095	-	-	300,000	28,500	0.0950	41.71	-	41.71	-	-	683	41.711	0.00%
1999-07-28	0	0.095	-	-	-	-	0	0	-	41.71	-	-	-	-	0	-	0.00%
1999-07-27	0	0.095	-	0.095	-	-	0	0	-	41.71	-	41.71	-	-	0	-	0.00%
1999-07-26	0	0.095	-	-	-	-	0	0	-	41.71	-	-	-	-	0	-	0.00%
1999-07-23	0	0.095	-	0.099	-	-	0	0	-	41.71	-	43.47	-	-	0	-	0.00%
1999-07-22	0	0.095	-	0.095	-	-	0	0	-	41.71	-	41.71	-	-	0	-	-1.04%
1999-07-21	0	0.096	-	0.100	-	-	0	0	-	42.15	-	43.91	-	-	0	-	0.00%
1999-07-20	0	0.096	-	-	-	-	0	0	-	42.15	-	-	-	-	0	-	0.00%
1999-07-19	0	0.096	-	-	0.096	0.096	98,000	9,408	0.0960	42.15	-	-	42.15	42.15	223	42.150	0.00%
1999-07-16	0	0.096	0.096	0.100	0.096	0.100	140,000	13,840	0.0989	42.15	42.15	43.91	42.15	43.91	319	43.404	-4.00%
1999-07-15	0	0.100	0.100	0.104	0.100	0.100	184,000	18,400	0.1000	43.91	43.91	45.66	43.91	43.91	419	43.906	-3.85%
1999-07-14	0	0.104	-	0.104	-	-	0	0	-	45.66	-	45.66	-	-	0	-	0.00%
1999-07-13	0	0.104	-	0.104	-	-	0	0	-	45.66	-	45.66	-	-	0	-	0.00%
1999-07-12	0	0.104	-	0.107	-	-	0	0	-	45.66	-	46.98	-	-	0	-	0.00%
1999-07-09	0	0.104	-	0.104	0.100	0.105	648,000	66,890	0.1032	45.66	-	45.66	43.91	46.10	1,476	45.322	5.05%
1999-07-08	0	0.099	0.091	0.099	0.092	0.100	806,000	77,638	0.0963	43.47	39.95	43.47	40.39	43.91	1,836	42.293	8.79%
1999-07-07	0	0.091	0.083	0.095	-	-	0	0	-	39.95	36.44	41.71	-	-	0	-	0.00%
1999-07-06	0	0.091	-	0.093	0.091	0.091	200,000	18,200	0.0910	39.95	-	40.83	39.95	39.95	456	39.955	-4.21%
1999-07-05	0	0.095	0.091	0.095	0.095	0.095	500,000	47,500	0.0950	41.71	39.95	41.71	41.71	41.71	1,139	41.711	-3.06%
1999-07-02	0	0.098	-	0.102	0.098	0.098	100,000	9,800	0.0980	43.03	-	44.78	43.03	43.03	228	43.028	-2.00%
1999-06-30	0	0.100	-	0.100	0.104	0.104	38,000	3,952	0.1040	43.91	-	43.91	45.66	45.66	87	45.663	-3.85%
1999-06-29	0	0.104	0.098	0.104	0.098	0.104	834,000	84,732	0.1016	45.66	43.03	45.66	43.03	45.66	1,900	44.608	4.00%
1999-06-28	0	0.100	-	0.102	-	-	0	0	-	43.91	-	44.78	-	-	0	-	0.00%
1999-06-25	0	0.100	-	0.100	-	-	0	0	-	43.91	-	43.91	-	-	0	-	0.00%
1999-06-24	0	0.100	0.096	0.100	0.096	0.100	498,000	48,608	0.0976	43.91	42.15	43.91	42.15	43.91	1,134	42.855	0.00%
1999-06-23	0	0.100	-	0.100	-	-	0	0	-	43.91	-	43.91	-	-	0	-	0.00%
1999-06-22	0	0.100	-	0.100	0.100	0.100	210,000	21,000	0.1000	43.91	-	43.91	43.91	43.91	478	43.906	-1.96%
1999-06-21	0	0.102	0.096	0.102	0.100	0.104	428,000	44,000	0.1028	44.78	42.15	44.78	43.91	45.66	975	45.137	6.25%
1999-06-17	0	0.096	-	0.096	0.096	0.097	600,000	57,710	0.0962	42.15	-	42.15	42.15	42.59	1,367	42.231	3.23%
1999-06-16	0	0.093	0.082	0.093	0.081	0.093	460,000	40,530	0.0881	40.83	36.00	40.83	35.56	40.83	1,048	38.685	4.49%
1999-06-15	0	0.089	-	0.089	-	-	0	0	-	39.08	-	39.08	-	-	0	-	0.00%
1999-06-14	0	0.089	0.085	0.089	-	-	0	0	-	39.08	37.32	39.08	-	-	0	-	0.00%
1999-06-11	0	0.089	-	0.090	-	-	0	0	-	39.08	-	39.52	-	-	0	-	0.00%
1999-06-10	0	0.089	0.085	0.089	0.090	0.090	10,000	900	0.0900	39.08	37.32	39.08	39.52	39.52	23	39.516	0.00%
1999-06-09	0	0.089	-	0.090	-	-	0	0	-	39.08	-	39.52	-	-	0	-	0.00%
1999-06-08	0	0.089	0.085	0.089	0.089	0.089	100,000	8,900	0.0890	39.08	37.32	39.08	39.08	39.08	228	39.077	4.71%
1999-06-07	0	0.085	0.082	0.088	-	-	0	0	-	37.32	36.00	38.64	-	-	0	-	0.00%
1999-06-04	0	0.085	0.082	0.089	-	-	0	0	-	37.32	36.00	39.08	-	-	0	-	0.00%
1999-06-03	0	0.085	0.085	0.094	0.085	0.085	306,000	26,010	0.0850	37.32	37.32	41.27	37.32	37.32	697	37.320	-5.56%
1999-06-02	0	0.090	-	0.090	-	-	0	0	-	39.52	-	39.52	-	-	0	-	0.00%
1999-06-01	0	0.090	-	0.094	0.090	0.090	50,000	4,500	0.0900	39.52	-	41.27	39.52	39.52	114	39.516	2.27%
1999-05-31	0	0.088	0.083	0.090	-	-	0	0	-	38.64	36.44	39.52	-	-	0	-	0.00%
1999-05-28	0	0.088	0.084	0.092	0.088	0.092	500,000	45,200	0.0904	38.64	36.88	40.39	38.64	40.39	1,139	39.691	-7.37%
1999-05-27	0	0.095	0.083	0.097	0.092	0.095	430,000	40,050	0.0931	41.71	36.44	42.59	40.39	41.71	979	40.894	5.56%
1999-05-26	0	0.090	0.090	0.093	0.084	0.090	1,208,000	106,832	0.0884	39.52	39.52	40.83	36.88	39.52	2,751	38.829	12.50%
1999-05-25	0	0.080	0.080	0.086	0.080	0.081	414,000	33,240	0.0803	35.13	35.13	37.76	35.13	35.56	943	35.252	-3.61%
1999-05-24	0	0.083	0.079	0.085	0.078	0.084	938,000	77,718	0.0829	36.44	34.69	37.32	34.25	36.88	2,136	36.379	3.75%
1999-05-21	0	0.080	0.080	0.087	0.080	0.085	1,228,000	100,190	0.0816	35.13	35.13	38.20	35.13	37.32	2,797	35.822	-10.11%
1999-05-20	0	0.089	0.078	0.089	0.080	0.089	1,660,000	135,300	0.0815	39.08	34.25	39.08	35.13	39.08	3,781	35.786	2.30%
1999-05-19	0	0.087	0.082	0.087	0.081	0.090	2,252,000	199,792	0.0887	38.20	36.00	38.20	35.56	39.52	5,129	38.953	0.00%
1999-05-18	0	0.087	0.087	0.088	0.075	0.088	1,440,000	117,340	0.0815	38.20	38.20	38.64	32.93	38.64	3,280	35.778	22.54%
1999-05-17	0	0.071	0.070	-	0.071	0.071	300,000	21,300	0.0710	31.17	30.73	-	31.17	31.17	683	31.173	5.97%
1999-05-14	0	0.067	0.066	-	0.067	0.067	100,000	6,700	0.0670	29.42	28.98	-	29.42	29.42	228	29.417	-5.63%
1999-05-13	0	0.071	0.071	-	0.071	0.071	50,000	3,550	0.0710	31.17	31.17	-	31.17	31.17	114	31.173	-5.33%
1999-05-12	0	0.075	0.075	0.078	0.072	0.078	342,000	25,316	0.0740	32.93	32.93	34.25	31.61	34.25	779	32.501	0.00%
1999-05-11	0	0.075	-	0.079	-	-	0	0	-	32.93	-	34.69	-	-	0	-	0.00%
1999-05-10	0	0.075	0.075	0.078	0.070	0.078	1,604,000	115,900	0.0723	32.93	32.93	34.25	30.73	34.25	3,653	31.725	1.35%
1999-05-07	0	0.074	0.074	0.080	0.072	0.089	220,000	18,090	0.0822	32.49	32.49	35.13	31.61	39.08	501	36.103	-20.43%
1999-05-06	0	0.093	-	0.094	-	-	0	0	-	40.83	-	41.27	-	-	0	-	0.00%
1999-05-05	0	0.093	0.093	0.096	0.080	0.098	3,822,000	332,620	0.0870	40.83	40.83	42.15	35.13	43.03	8,705	38.211	16.25%
1999-05-04	0	0.080	0.078	0.080	0.072	0.080	390,000	29,620	0.0759	35.13	34.25	35.13	31.61	35.13	888	33.346	19.40%
1999-05-03	0	0.067	0.064	-	-	-	0	0	-	29.42	28.10	-	-	-	0	-	0.00%
1999-04-30	0	0.067	0.067	-	0.067	0.067	50,000	3,350	0.0670	29.42	29.42	-	29.42	29.42	114	29.417	0.00%
1999-04-29	0	0.067	0.066	0.076	0.066	0.070	490,000	32,750	0.0668	29.42	28.98	33.37	28.98	30.73	1,116	29.346	-4.29%
1999-04-28	0	0.070	0.060	0.076	0.070	0.070	100,000	7,000	0.0700	30.73	26.34	33.37	30.73	30.73	228	30.734	7.69%
1999-04-27	0	0.065	0.065	0.072	0.065	0.065	490,000	31,850	0.0650	28.54	28.54	31.61	28.54	28.54	1,116	28.539	-2.99%
1999-04-26	0	0.067	-	0.067	-	-	0	0	-	29.42	-	29.42	-	-	0	-	0.00%
1999-04-23	0	0.067	0.067	0.072	0.061	0.067	490,000	30,530	0.0623	29.42	29.42	31.61	26.78	29.42	1,116	27.356	0.00%
1999-04-22	0	0.067	0.063	-	0.062	0.067	198,000	13,176	0.0665	29.42	27.66	-	27.22	29.42	451	29.218	8.06%
1999-04-21	0	0.062	-	-	-	-	0	0	-	27.22	-	-	-	-	0	-	0.00%
1999-04-20	0	0.062	-	-	-	-	0	0	-	27.22	-	-	-	-	0	-	0.00%
1999-04-19	0	0.062	-	0.062	0.058	0.062	384,000	23,008	0.0599	27.22	-	27.22	25.47	27.22	875	26.307	6.90%
1999-04-16	0	0.058	0.058	-	-	-	0	0	-	25.47	25.47	-	-	-	0	-	5.45%
1999-04-15	0	0.055	0.052	-	-	-	0	0	-	24.15	22.83	-	-	-	0	-	0.00%
1999-04-14	0	0.055	-	-	-	-	0	0	-	24.15	-	-	-	-	0	-	0.00%
1999-04-13	0	0.055	-	-	0.055	0.058	200,000	11,300	0.0565	24.15	-	-	24.15	25.47	456	24.807	-8.33%
1999-04-12	0	0.060	-	-	-	-	0	0	-	26.34	-	-	-	-	0	-	0.00%
1999-04-09	0	0.060	-	0.062	0.060	0.060	100,000	6,000	0.0600	26.34	-	27.22	26.34	26.34	228	26.344	0.00%
1999-04-08	0	0.060	-	-	-	-	0	0	-	26.34	-	-	-	-	0	-	0.00%
1999-04-07	0	0.060	-	-	-	-	0	0	-	26.34	-	-	-	-	0	-	0.00%
1999-04-01	0	0.060	-	-	-	-	0	0	-	26.34	-	-	-	-	0	-	0.00%
1999-03-31	0	0.060	-	0.060	0.060	0.060	100,000	6,000	0.0600	26.34	-	26.34	26.34	26.34	228	26.344	-3.23%
1999-03-30	0	0.062	-	-	-	-	0	0	-	27.22	-	-	-	-	0	-	0.00%
1999-03-29	0	0.062	-	-	-	-	0	0	-	27.22	-	-	-	-	0	-	0.00%
1999-03-26	0	0.062	-	-	-	-	0	0	-	27.22	-	-	-	-	0	-	0.00%
1999-03-25	0	0.062	-	-	-	-	0	0	-	27.22	-	-	-	-	0	-	0.00%
1999-03-24	0	0.062	-	0.062	-	-	0	0	-	27.22	-	27.22	-	-	0	-	0.00%
1999-03-23	0	0.062	-	-	-	-	0	0	-	27.22	-	-	-	-	0	-	0.00%
1999-03-22	0	0.062	0.062	-	0.062	0.062	36,000	2,232	0.0620	27.22	27.22	-	27.22	27.22	82	27.222	-6.06%
1999-03-19	0	0.066	-	-	-	-	0	0	-	28.98	-	-	-	-	0	-	0.00%
1999-03-18	0	0.066	-	-	-	-	0	0	-	28.98	-	-	-	-	0	-	0.00%
1999-03-17	0	0.066	-	-	-	-	0	0	-	28.98	-	-	-	-	0	-	0.00%
1999-03-16	0	0.066	-	-	-	-	0	0	-	28.98	-	-	-	-	0	-	0.00%
1999-03-15	0	0.066	-	-	-	-	0	0	-	28.98	-	-	-	-	0	-	0.00%
1999-03-12	0	0.066	-	-	-	-	0	0	-	28.98	-	-	-	-	0	-	0.00%
1999-03-11	0	0.066	-	-	-	-	0	0	-	28.98	-	-	-	-	0	-	0.00%
1999-03-10	0	0.066	-	0.066	0.066	0.066	200,000	13,200	0.0660	28.98	-	28.98	28.98	28.98	456	28.978	-5.71%
1999-03-09	0	0.070	-	0.074	-	-	0	0	-	30.73	-	32.49	-	-	0	-	0.00%
1999-03-08	0	0.070	-	-	-	-	0	0	-	30.73	-	-	-	-	0	-	0.00%
1999-03-05	0	0.070	-	-	-	-	0	0	-	30.73	-	-	-	-	0	-	0.00%
1999-03-04	0	0.070	-	-	-	-	0	0	-	30.73	-	-	-	-	0	-	0.00%
1999-03-03	0	0.070	-	-	-	-	0	0	-	30.73	-	-	-	-	0	-	0.00%
1999-03-02	0	0.070	-	-	-	-	0	0	-	30.73	-	-	-	-	0	-	0.00%
1999-03-01	0	0.070	-	0.070	-	-	0	0	-	30.73	-	30.73	-	-	0	-	0.00%
1999-02-26	0	0.070	-	-	-	-	0	0	-	30.73	-	-	-	-	0	-	0.00%
1999-02-25	0	0.070	-	-	-	-	0	0	-	30.73	-	-	-	-	0	-	0.00%
1999-02-24	0	0.070	-	-	-	-	0	0	-	30.73	-	-	-	-	0	-	0.00%
1999-02-23	0	0.070	-	0.070	-	-	0	0	-	30.73	-	30.73	-	-	0	-	0.00%
1999-02-22	0	0.070	-	-	-	-	0	0	-	30.73	-	-	-	-	0	-	0.00%
1999-02-19	0	0.070	-	-	-	-	0	0	-	30.73	-	-	-	-	0	-	0.00%
1999-02-15	0	0.070	-	0.070	-	-	0	0	-	30.73	-	30.73	-	-	0	-	-2.78%
1999-02-12	0	0.072	-	0.072	0.072	0.072	2,000	144	0.0720	31.61	-	31.61	31.61	31.61	5	31.613	5.88%
1999-02-11	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-02-10	0	0.068	-	0.068	-	-	0	0	-	29.86	-	29.86	-	-	0	-	0.00%
1999-02-09	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-02-08	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-02-05	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-02-04	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-02-03	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-02-02	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-02-01	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-29	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-28	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-27	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-26	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-25	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-22	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-21	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-20	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-19	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-18	0	0.068	-	0.072	-	-	0	0	-	29.86	-	31.61	-	-	0	-	0.00%
1999-01-15	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-14	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-13	0	0.068	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.00%
1999-01-12	0	0.068	0.064	0.068	0.064	0.068	580,000	38,120	0.0657	29.86	28.10	29.86	28.10	29.86	1,321	28.857	-2.86%
1999-01-11	0	0.070	-	0.070	-	-	0	0	-	30.73	-	30.73	-	-	0	-	-6.67%
1999-01-08	0	0.075	-	0.075	-	-	0	0	-	32.93	-	32.93	-	-	0	-	0.00%
1999-01-07	0	0.075	-	0.075	-	-	0	0	-	32.93	-	32.93	-	-	0	-	0.00%
1999-01-06	0	0.075	-	0.075	-	-	0	0	-	32.93	-	32.93	-	-	0	-	0.00%
1999-01-05	0	0.075	-	0.075	-	-	0	0	-	32.93	-	32.93	-	-	0	-	0.00%
1999-01-04	0	0.075	0.075	-	-	-	0	0	-	32.93	32.93	-	-	-	0	-	7.14%
1998-12-31	0	0.070	0.068	0.072	0.070	0.070	3,100,000	217,000	0.0700	30.73	29.86	31.61	30.73	30.73	7,060	30.734	6.06%
1998-12-30	0	0.066	0.066	-	0.064	0.068	500,000	32,800	0.0656	28.98	28.98	-	28.10	29.86	1,139	28.803	-14.29%
1998-12-29	0	0.077	-	0.077	0.077	0.077	400,000	30,800	0.0770	33.81	-	33.81	33.81	33.81	911	33.808	0.00%
1998-12-28	0	0.077	-	0.080	-	-	0	0	-	33.81	-	35.13	-	-	0	-	0.00%
1998-12-24	0	0.077	-	0.078	-	-	0	0	-	33.81	-	34.25	-	-	0	-	0.00%
1998-12-23	0	0.077	0.077	0.078	-	-	0	0	-	33.81	33.81	34.25	-	-	0	-	2.67%
1998-12-22	0	0.075	-	-	-	-	0	0	-	32.93	-	-	-	-	0	-	0.00%
1998-12-21	0	0.075	0.075	0.079	0.071	0.075	300,000	22,100	0.0737	32.93	32.93	34.69	31.17	32.93	683	32.344	1.35%
1998-12-18	0	0.074	0.070	0.080	-	-	0	0	-	32.49	30.73	35.13	-	-	0	-	0.00%
1998-12-17	0	0.074	-	-	-	-	0	0	-	32.49	-	-	-	-	0	-	0.00%
1998-12-16	0	0.074	-	0.080	-	-	0	0	-	32.49	-	35.13	-	-	0	-	0.00%
1998-12-15	0	0.074	-	-	-	-	0	0	-	32.49	-	-	-	-	0	-	0.00%
1998-12-14	0	0.074	-	0.078	-	-	0	0	-	32.49	-	34.25	-	-	0	-	0.00%
1998-12-11	0	0.074	0.072	0.080	0.072	0.075	650,000	47,804	0.0735	32.49	31.61	35.13	31.61	32.93	1,480	32.291	-6.33%
1998-12-10	0	0.079	0.072	0.079	0.076	0.086	500,000	40,300	0.0806	34.69	31.61	34.69	33.37	37.76	1,139	35.388	-7.06%
1998-12-09	0	0.085	0.076	0.085	0.079	0.085	960,000	78,980	0.0823	37.32	33.37	37.32	34.69	37.32	2,186	36.122	2.41%
1998-12-08	0	0.083	0.083	0.084	0.073	0.084	1,240,000	101,700	0.0820	36.44	36.44	36.88	32.05	36.88	2,824	36.010	9.21%
1998-12-07	0	0.076	0.076	0.080	0.073	0.078	490,000	37,330	0.0762	33.37	33.37	35.13	32.05	34.25	1,116	33.449	4.11%
1998-12-04	0	0.073	0.073	0.077	0.068	0.074	810,000	58,994	0.0728	32.05	32.05	33.81	29.86	32.49	1,845	31.978	4.29%
1998-12-03	0	0.070	0.070	0.074	0.069	0.074	280,000	20,420	0.0729	30.73	30.73	32.49	30.30	32.49	638	32.020	-5.41%
1998-12-02	0	0.074	0.074	0.078	0.067	0.079	1,388,000	103,836	0.0748	32.49	32.49	34.25	29.42	34.69	3,161	32.846	12.12%
1998-12-01	0	0.066	0.066	0.072	0.066	0.074	1,190,000	82,520	0.0693	28.98	28.98	31.61	28.98	32.49	2,710	30.447	-13.16%
1998-11-30	0	0.076	0.074	0.080	0.076	0.080	1,110,000	87,730	0.0790	33.37	32.49	35.13	33.37	35.13	2,528	34.702	-10.59%
1998-11-27	0	0.085	0.085	0.088	0.078	0.081	1,990,000	158,000	0.0794	37.32	37.32	38.64	34.25	35.56	4,532	34.860	3.66%
1998-11-26	0	0.082	0.082	0.085	0.082	0.085	1,310,000	109,570	0.0836	36.00	36.00	37.32	36.00	37.32	2,984	36.724	-2.38%
1998-11-25	0	0.084	0.084	0.087	0.084	0.084	282,000	23,688	0.0840	36.88	36.88	38.20	36.88	36.88	642	36.881	-2.33%
1998-11-24	0	0.086	0.083	0.087	0.082	0.087	764,000	65,712	0.0860	37.76	36.44	38.20	36.00	38.20	1,740	37.764	-1.15%
1998-11-23	0	0.087	0.085	0.088	0.081	0.087	1,228,000	104,504	0.0851	38.20	37.32	38.64	35.56	38.20	2,797	37.365	3.57%
1998-11-20	0	0.084	0.082	0.086	0.082	0.086	1,840,000	155,530	0.0845	36.88	36.00	37.76	36.00	37.76	4,191	37.113	0.00%
1998-11-19	0	0.084	0.084	0.089	0.083	0.085	1,490,000	124,890	0.0838	36.88	36.88	39.08	36.44	37.32	3,394	36.802	0.00%
1998-11-18	0	0.084	0.084	0.086	0.084	0.087	1,676,000	144,534	0.0862	36.88	36.88	37.76	36.88	38.20	3,817	37.864	-2.33%
1998-11-17	0	0.086	0.086	0.088	0.084	0.089	3,046,000	263,856	0.0866	37.76	37.76	38.64	36.88	39.08	6,938	38.033	-1.15%
1998-11-16	0	0.087	0.087	0.088	0.080	0.087	2,520,000	210,740	0.0836	38.20	38.20	38.64	35.13	38.20	5,739	36.717	2.35%
1998-11-13	0	0.085	0.084	0.085	0.066	0.088	12,058,000	946,834	0.0785	37.32	36.88	37.32	28.98	38.64	27,463	34.477	28.79%
1998-11-12	0	0.066	-	0.066	-	-	0	0	-	28.98	-	28.98	-	-	0	-	0.00%
1998-11-11	0	0.066	-	0.070	-	-	0	0	-	28.98	-	30.73	-	-	0	-	0.00%
1998-11-10	0	0.066	-	0.066	-	-	0	0	-	28.98	-	28.98	-	-	0	-	-5.71%
1998-11-09	0	0.070	-	0.070	-	-	0	0	-	30.73	-	30.73	-	-	0	-	0.00%
1998-11-06	0	0.070	-	0.076	-	-	0	0	-	30.73	-	33.37	-	-	0	-	0.00%
1998-11-05	0	0.070	-	0.074	-	-	0	0	-	30.73	-	32.49	-	-	0	-	0.00%
1998-11-04	0	0.070	0.062	0.070	0.058	0.073	882,000	59,624	0.0676	30.73	27.22	30.73	25.47	32.05	2,009	29.681	-1.41%
1998-11-03	0	0.071	0.071	0.072	-	-	0	0	-	31.17	31.17	31.61	-	-	0	-	9.23%
1998-11-02	0	0.065	-	0.065	-	-	0	0	-	28.54	-	28.54	-	-	0	-	0.00%
1998-10-30	0	0.065	0.065	-	0.060	0.060	500,000	30,000	0.0600	28.54	28.54	-	26.34	26.34	1,139	26.344	12.07%
1998-10-29	0	0.058	-	0.058	-	-	0	0	-	25.47	-	25.47	-	-	0	-	0.00%
1998-10-27	0	0.058	-	0.058	-	-	0	0	-	25.47	-	25.47	-	-	0	-	0.00%
1998-10-26	0	0.058	-	0.058	-	-	0	0	-	25.47	-	25.47	-	-	0	-	0.00%
1998-10-23	0	0.058	-	0.062	-	-	0	0	-	25.47	-	27.22	-	-	0	-	0.00%
1998-10-22	0	0.058	-	0.058	-	-	0	0	-	25.47	-	25.47	-	-	0	-	0.00%
1998-10-21	0	0.058	-	0.058	-	-	0	0	-	25.47	-	25.47	-	-	0	-	0.00%
1998-10-20	0	0.058	0.049	0.058	0.048	0.058	2,244,000	114,572	0.0511	25.47	21.51	25.47	21.08	25.47	5,111	22.417	20.83%
1998-10-19	0	0.048	-	-	-	-	0	0	-	21.08	-	-	-	-	0	-	0.00%
1998-10-16	0	0.048	0.044	0.052	-	-	0	0	-	21.08	19.32	22.83	-	-	0	-	0.00%
1998-10-15	0	0.048	-	0.052	-	-	0	0	-	21.08	-	22.83	-	-	0	-	0.00%
1998-10-14	0	0.048	-	0.052	-	-	0	0	-	21.08	-	22.83	-	-	0	-	0.00%
1998-10-13	0	0.048	-	0.052	-	-	0	0	-	21.08	-	22.83	-	-	0	-	0.00%
1998-10-12	0	0.048	0.048	-	0.042	0.042	200,000	8,400	0.0420	21.08	21.08	-	18.44	18.44	456	18.441	4.35%
1998-10-09	0	0.046	0.042	0.048	-	-	0	0	-	20.20	18.44	21.08	-	-	0	-	0.00%
1998-10-08	0	0.046	0.039	0.050	-	-	0	0	-	20.20	17.12	21.95	-	-	0	-	0.00%
1998-10-07	0	0.046	0.046	0.050	0.046	0.046	48,000	2,208	0.0460	20.20	20.20	21.95	20.20	20.20	109	20.197	0.00%
1998-10-05	0	0.046	-	0.046	-	-	0	0	-	20.20	-	20.20	-	-	0	-	0.00%
1998-09-30	0	0.046	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	0.00%
1998-09-29	0	0.046	0.046	-	-	-	0	0	-	20.20	20.20	-	-	-	0	-	9.52%
1998-09-28	0	0.042	0.038	-	-	-	0	0	-	18.44	16.68	-	-	-	0	-	0.00%
1998-09-25	0	0.042	0.042	0.045	-	-	0	0	-	18.44	18.44	19.76	-	-	0	-	0.00%
1998-09-24	0	0.042	0.042	0.048	0.042	0.044	326,000	14,292	0.0438	18.44	18.44	21.08	18.44	19.32	742	19.249	-17.65%
1998-09-23	0	0.051	-	0.054	-	-	0	0	-	22.39	-	23.71	-	-	0	-	0.00%
1998-09-22	0	0.051	-	0.054	-	-	0	0	-	22.39	-	23.71	-	-	0	-	0.00%
1998-09-21	0	0.051	0.036	-	-	-	0	0	-	22.39	15.81	-	-	-	0	-	0.00%
1998-09-18	0	0.051	0.051	0.052	-	-	0	0	-	22.39	22.39	22.83	-	-	0	-	6.25%
1998-09-17	0	0.048	0.041	0.048	0.040	0.048	806,000	32,638	0.0405	21.08	18.00	21.08	17.56	21.08	1,836	17.779	0.00%
1998-09-16	0	0.048	0.044	0.048	0.048	0.048	1,056,000	46,688	0.0442	21.08	19.32	21.08	21.08	21.08	2,405	19.412	9.09%
1998-09-15	0	0.044	0.043	0.047	-	-	0	0	-	19.32	18.88	20.64	-	-	0	-	0.00%
1998-09-14	0	0.044	0.044	0.051	0.044	0.044	300,000	13,200	0.0440	19.32	19.32	22.39	19.32	19.32	683	19.319	-6.38%
1998-09-11	0	0.047	0.047	0.048	0.039	0.040	500,000	19,800	0.0396	20.64	20.64	21.08	17.12	17.56	1,139	17.387	9.30%
1998-09-10	0	0.043	0.040	-	0.043	0.047	1,506,000	68,570	0.0455	18.88	17.56	-	18.88	20.64	3,430	19.991	-12.24%
1998-09-09	0	0.049	0.049	0.053	0.046	0.046	200,000	9,200	0.0460	21.51	21.51	23.27	20.20	20.20	456	20.197	-2.00%
1998-09-08	0	0.050	0.050	0.055	0.043	0.062	4,596,000	227,098	0.0494	21.95	21.95	24.15	18.88	27.22	10,468	21.695	4.17%
1998-09-07	0	0.048	0.048	0.060	0.046	0.052	600,000	28,800	0.0480	21.08	21.08	26.34	20.20	22.83	1,367	21.075	-17.24%
1998-09-04	0	0.058	0.058	0.061	0.048	0.051	150,000	7,410	0.0494	25.47	25.47	26.78	21.08	22.39	342	21.690	1.75%
1998-09-03	0	0.057	0.057	0.058	0.050	0.055	200,000	10,500	0.0525	25.03	25.03	25.47	21.95	24.15	456	23.051	-6.56%
1998-09-02	0	0.061	0.061	0.062	-	-	0	0	-	26.78	26.78	27.22	-	-	0	-	1.67%
1998-09-01	0	0.060	-	0.061	-	-	0	0	-	26.34	-	26.78	-	-	0	-	0.00%
1998-08-31	0	0.060	-	0.061	-	-	0	0	-	26.34	-	26.78	-	-	0	-	0.00%
1998-08-28	0	0.060	0.060	0.061	-	-	0	0	-	26.34	26.34	26.78	-	-	0	-	1.69%
1998-08-27	0	0.059	-	0.059	-	-	0	0	-	25.90	-	25.90	-	-	0	-	-1.67%
1998-08-26	0	0.060	-	0.060	-	-	0	0	-	26.34	-	26.34	-	-	0	-	-4.76%
1998-08-25	0	0.063	0.063	0.064	-	-	0	0	-	27.66	27.66	28.10	-	-	0	-	5.00%
1998-08-24	0	0.060	-	0.061	-	-	0	0	-	26.34	-	26.78	-	-	0	-	0.00%
1998-08-21	0	0.060	0.060	0.061	-	-	0	0	-	26.34	26.34	26.78	-	-	0	-	3.45%
1998-08-20	0	0.058	0.058	0.059	-	-	0	0	-	25.47	25.47	25.90	-	-	0	-	5.45%
1998-08-19	0	0.055	-	0.055	0.055	0.055	100,000	5,500	0.0550	24.15	-	24.15	24.15	24.15	228	24.148	0.00%
1998-08-18	0	0.055	0.055	0.056	-	-	0	0	-	24.15	24.15	24.59	-	-	0	-	3.77%
1998-08-14	0	0.053	0.053	0.054	0.047	0.048	500,000	23,600	0.0472	23.27	23.27	23.71	20.64	21.08	1,139	20.724	-10.17%
1998-08-13	0	0.059	-	0.060	-	-	0	0	-	25.90	-	26.34	-	-	0	-	0.00%
1998-08-12	0	0.059	-	0.060	-	-	0	0	-	25.90	-	26.34	-	-	0	-	0.00%
1998-08-11	0	0.059	0.059	0.060	0.050	0.050	150,000	7,500	0.0500	25.90	25.90	26.34	21.95	21.95	342	21.953	0.00%
1998-08-10	0	0.059	-	0.060	-	-	0	0	-	25.90	-	26.34	-	-	0	-	0.00%
1998-08-07	0	0.059	-	0.060	-	-	0	0	-	25.90	-	26.34	-	-	0	-	0.00%
1998-08-06	0	0.059	-	0.060	-	-	0	0	-	25.90	-	26.34	-	-	0	-	0.00%
1998-08-05	0	0.059	0.052	0.060	-	-	0	0	-	25.90	22.83	26.34	-	-	0	-	0.00%
1998-08-04	0	0.059	0.059	-	0.051	0.055	2,500,000	129,500	0.0518	25.90	25.90	-	22.39	24.15	5,694	22.743	18.00%
1998-08-03	0	0.050	0.050	0.053	0.050	0.050	300,000	15,000	0.0500	21.95	21.95	23.27	21.95	21.95	683	21.953	0.00%
1998-07-31	0	0.050	-	0.052	-	-	0	0	-	21.95	-	22.83	-	-	0	-	0.00%
1998-07-30	0	0.050	-	0.054	-	-	0	0	-	21.95	-	23.71	-	-	0	-	0.00%
1998-07-29	0	0.050	-	0.054	-	-	0	0	-	21.95	-	23.71	-	-	0	-	0.00%
1998-07-28	0	0.050	-	0.053	-	-	0	0	-	21.95	-	23.27	-	-	0	-	0.00%
1998-07-27	0	0.050	-	0.052	-	-	0	0	-	21.95	-	22.83	-	-	0	-	0.00%
1998-07-24	0	0.050	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
1998-07-23	0	0.050	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
1998-07-22	0	0.050	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
1998-07-21	0	0.050	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
1998-07-20	0	0.050	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
1998-07-17	0	0.050	0.047	-	0.047	0.050	212,000	10,564	0.0498	21.95	20.64	-	20.64	21.95	483	21.879	-5.66%
1998-07-16	0	0.053	0.052	0.053	0.047	0.053	150,000	7,350	0.0490	23.27	22.83	23.27	20.64	23.27	342	21.514	0.00%
1998-07-15	0	0.053	-	0.053	-	-	0	0	-	23.27	-	23.27	-	-	0	-	-7.02%
1998-07-14	0	0.057	-	0.057	0.057	0.061	520,000	31,640	0.0608	25.03	-	25.03	25.03	26.78	1,184	26.715	-13.64%
1998-07-13	0	0.066	0.071	-	-	-	0	0	-	28.98	31.17	-	-	-	0	-	0.00%
1998-07-10	0	0.066	-	0.066	-	-	0	0	-	28.98	-	28.98	-	-	0	-	-2.94%
1998-07-09	0	0.068	-	0.070	-	-	0	0	-	29.86	-	30.73	-	-	0	-	0.00%
1998-07-08	0	0.068	-	0.070	-	-	0	0	-	29.86	-	30.73	-	-	0	-	0.00%
1998-07-07	0	0.068	0.055	0.072	-	-	0	0	-	29.86	24.15	31.61	-	-	0	-	0.00%
1998-07-06	0	0.068	0.055	0.068	-	-	0	0	-	29.86	24.15	29.86	-	-	0	-	0.00%
1998-07-03	0	0.068	0.060	-	0.065	0.068	900,000	60,300	0.0670	29.86	26.34	-	28.54	29.86	2,050	29.417	0.00%
1998-07-02	0	0.068	0.060	0.068	0.068	0.068	534,000	36,312	0.0680	29.86	26.34	29.86	29.86	29.86	1,216	29.856	21.43%
1998-06-30	0	0.056	0.056	0.065	0.051	0.057	1,248,000	68,898	0.0552	24.59	24.59	28.54	22.39	25.03	2,842	24.239	19.15%
1998-06-29	0	0.047	-	0.047	0.056	0.056	400,000	22,400	0.0560	20.64	-	20.64	24.59	24.59	911	24.588	-17.54%
1998-06-26	0	0.057	0.057	-	0.043	0.043	150,000	6,450	0.0430	25.03	25.03	-	18.88	18.88	342	18.880	21.28%
1998-06-25	0	0.047	0.045	0.047	-	-	0	0	-	20.64	19.76	20.64	-	-	0	-	-14.55%
1998-06-24	0	0.055	-	-	-	-	0	0	-	24.15	-	-	-	-	0	-	0.00%
1998-06-23	0	0.055	0.055	-	-	-	0	0	-	24.15	24.15	-	-	-	0	-	5.77%
1998-06-22	0	0.052	0.052	0.053	0.045	0.045	100,000	4,500	0.0450	22.83	22.83	23.27	19.76	19.76	228	19.758	1.96%
1998-06-19	0	0.051	0.042	0.055	-	-	0	0	-	22.39	18.44	24.15	-	-	0	-	0.00%
1998-06-18	0	0.051	0.051	0.052	0.045	0.045	196,000	8,820	0.0450	22.39	22.39	22.83	19.76	19.76	446	19.758	6.25%
1998-06-17	0	0.048	0.043	0.048	0.048	0.048	300,000	14,400	0.0480	21.08	18.88	21.08	21.08	21.08	683	21.075	0.00%
1998-06-16	0	0.048	0.048	-	0.039	0.039	200,000	7,800	0.0390	21.08	21.08	-	17.12	17.12	456	17.123	-2.04%
1998-06-15	0	0.049	0.049	0.050	0.041	0.041	150,000	6,150	0.0410	21.51	21.51	21.95	18.00	18.00	342	18.002	-7.55%
1998-06-12	0	0.053	0.041	0.053	0.041	0.053	432,000	18,836	0.0436	23.27	18.00	23.27	18.00	23.27	984	19.144	10.42%
1998-06-11	0	0.048	0.048	-	-	-	0	0	-	21.08	21.08	-	-	-	0	-	9.09%
1998-06-10	0	0.044	0.039	0.044	0.039	0.050	434,000	16,958	0.0391	19.32	17.12	19.32	17.12	21.95	988	17.156	-12.00%
1998-06-09	0	0.050	0.050	-	0.039	0.042	380,000	15,670	0.0412	21.95	21.95	-	17.12	18.44	865	18.106	0.00%
1998-06-08	0	0.050	0.050	0.061	0.050	0.060	460,000	23,534	0.0512	21.95	21.95	26.78	21.95	26.34	1,048	22.463	-18.03%
1998-06-05	0	0.061	-	0.061	-	-	0	0	-	26.78	-	26.78	-	-	0	-	0.00%
1998-06-04	0	0.061	-	0.061	0.062	0.062	140,000	8,680	0.0620	26.78	-	26.78	27.22	27.22	319	27.222	-1.61%
1998-06-03	0	0.062	-	0.064	0.062	0.062	100,000	6,200	0.0620	27.22	-	28.10	27.22	27.22	228	27.222	0.00%
1998-06-02	0	0.062	0.051	0.062	0.050	0.062	752,000	39,624	0.0527	27.22	22.39	27.22	21.95	27.22	1,713	23.135	3.33%
1998-06-01	0	0.060	0.060	0.061	0.054	0.057	430,000	25,100	0.0584	26.34	26.34	26.78	23.71	25.03	979	25.629	-3.23%
1998-05-29	0	0.062	0.061	0.064	0.061	0.070	1,780,000	112,940	0.0634	27.22	26.78	28.10	26.78	30.73	4,054	27.858	-8.82%
1998-05-28	0	0.068	0.068	0.069	0.060	0.069	1,712,000	103,770	0.0606	29.86	29.86	30.30	26.34	30.30	3,899	26.613	-11.69%
1998-05-27	0	0.077	0.075	0.077	-	-	0	0	-	33.81	32.93	33.81	-	-	0	-	-11.49%
1998-05-26	0	0.087	-	0.087	-	-	0	0	-	38.20	-	38.20	-	-	0	-	-1.14%
1998-05-25	0	0.088	-	0.088	-	-	0	0	-	38.64	-	38.64	-	-	0	-	-2.22%
1998-05-22	0	0.090	-	0.090	0.090	0.092	80,000	7,300	0.0913	39.52	-	39.52	39.52	40.39	182	40.064	0.00%
1998-05-21	0	0.090	-	0.092	-	-	10,000	920	0.0920	39.52	-	40.39	-	-	23	40.394	0.00%
1998-05-20	0	0.090	0.090	-	-	-	0	0	-	39.52	39.52	-	-	-	0	-	5.88%
1998-05-19	0	0.085	0.085	-	0.082	0.082	30,000	2,460	0.0820	37.32	37.32	-	36.00	36.00	68	36.003	4.94%
1998-05-18	0	0.081	0.081	0.085	0.079	0.081	500,000	40,100	0.0802	35.56	35.56	37.32	34.69	35.56	1,139	35.213	-5.81%
1998-05-15	0	0.086	0.081	0.089	0.085	0.090	326,000	28,556	0.0876	37.76	35.56	39.08	37.32	39.52	742	38.460	-2.27%
1998-05-14	0	0.088	0.081	0.090	-	-	0	0	-	38.64	35.56	39.52	-	-	0	-	0.00%
1998-05-13	0	0.088	0.081	0.088	-	-	0	0	-	38.64	35.56	38.64	-	-	0	-	-2.22%
1998-05-12	0	0.090	0.084	0.090	0.085	0.090	320,000	27,800	0.0869	39.52	36.88	39.52	37.32	39.52	729	38.144	0.00%
1998-05-11	0	0.090	0.086	0.091	0.084	0.090	800,000	69,600	0.0870	39.52	37.76	39.95	36.88	39.52	1,822	38.198	-2.17%
1998-05-08	0	0.092	0.089	0.093	0.087	0.092	640,000	57,460	0.0898	40.39	39.08	40.83	38.20	40.39	1,458	39.420	-2.13%
1998-05-07	0	0.094	0.094	0.095	0.083	0.100	1,080,000	99,140	0.0918	41.27	41.27	41.71	36.44	43.91	2,460	40.304	-10.48%
1998-05-06	0	0.105	0.097	0.105	0.105	0.105	200,000	21,000	0.1050	46.10	42.59	46.10	46.10	46.10	456	46.102	-1.87%
1998-05-05	0	0.107	-	0.108	-	-	0	0	-	46.98	-	47.42	-	-	0	-	0.00%
1998-05-04	0	0.107	0.107	0.108	0.105	0.105	200,000	21,000	0.1050	46.98	46.98	47.42	46.10	46.10	456	46.102	-0.93%
1998-05-01	0	0.108	-	0.110	0.108	0.112	1,600,000	173,446	0.1084	47.42	-	48.30	47.42	49.18	3,644	47.596	1.89%
1998-04-30	0	0.106	0.105	0.106	0.105	0.108	700,000	74,300	0.1061	46.54	46.10	46.54	46.10	47.42	1,594	46.603	-3.64%
1998-04-29	0	0.110	0.110	0.116	0.108	0.109	140,000	15,220	0.1087	48.30	48.30	50.93	47.42	47.86	319	47.732	-1.79%
1998-04-28	0	0.112	0.111	0.117	0.106	0.112	800,000	87,580	0.1095	49.18	48.74	51.37	46.54	49.18	1,822	48.066	-3.45%
1998-04-27	0	0.116	0.112	0.118	0.116	0.116	100,000	11,600	0.1160	50.93	49.18	51.81	50.93	50.93	228	50.931	-4.92%
1998-04-24	0	0.122	0.119	0.122	0.118	0.122	1,318,000	156,532	0.1188	53.57	52.25	53.57	51.81	53.57	3,002	52.145	-4.69%
1998-04-23	0	0.128	0.127	0.128	-	-	200,000	25,400	0.1270	56.20	55.76	56.20	-	-	456	55.761	0.00%
1998-04-22	0	0.128	0.128	0.129	0.120	0.126	1,890,000	234,990	0.1243	56.20	56.20	56.64	52.69	55.32	4,305	54.590	0.00%
1998-04-21	0	0.128	0.128	0.130	0.128	0.130	2,400,000	309,880	0.1291	56.20	56.20	57.08	56.20	57.08	5,466	56.690	-3.03%
1998-04-20	0	0.132	0.132	0.135	0.128	0.135	2,930,000	386,950	0.1321	57.96	57.96	59.27	56.20	59.27	6,673	57.985	0.76%
1998-04-17	0	0.131	0.130	0.132	0.128	0.139	4,930,000	649,040	0.1317	57.52	57.08	57.96	56.20	61.03	11,228	57.803	-5.07%
1998-04-16	0	0.138	0.138	0.139	0.134	0.154	65,498,000	9,575,990	0.1462	60.59	60.59	61.03	58.83	67.62	149,177	64.192	-4.83%
1998-04-15	0	0.145	0.135	0.148	0.123	0.149	28,364,000	3,564,234	0.1257	63.66	59.27	64.98	54.00	65.42	64,601	55.173	20.83%
1998-04-14	0	0.120	0.120	-	0.113	0.114	170,000	19,360	0.1139	52.69	52.69	-	49.61	50.05	387	50.001	5.26%
1998-04-09	0	0.114	0.114	-	0.114	0.114	20,000	2,280	0.1140	50.05	50.05	-	50.05	50.05	46	50.053	0.00%
1998-04-08	0	0.114	0.114	-	0.113	0.113	20,000	2,260	0.1130	50.05	50.05	-	49.61	49.61	46	49.614	0.88%
1998-04-07	0	0.113	0.113	-	0.113	0.113	50,000	5,650	0.1130	49.61	49.61	-	49.61	49.61	114	49.614	-1.74%
1998-04-03	0	0.115	0.111	0.119	-	-	0	0	-	50.49	48.74	52.25	-	-	0	-	0.00%
1998-04-02	0	0.115	0.115	-	0.113	0.113	40,000	4,520	0.1130	50.49	50.49	-	49.61	49.61	91	49.614	-4.17%
1998-04-01	0	0.120	0.117	0.120	-	-	0	0	-	52.69	51.37	52.69	-	-	0	-	0.00%
1998-03-31	0	0.120	0.118	-	0.120	0.120	450,000	54,000	0.1200	52.69	51.81	-	52.69	52.69	1,025	52.688	0.00%
1998-03-30	0	0.120	0.120	0.122	0.111	0.111	150,000	16,650	0.1110	52.69	52.69	53.57	48.74	48.74	342	48.736	-0.83%
1998-03-27	0	0.121	0.121	0.130	0.121	0.121	50,000	6,050	0.1210	53.13	53.13	57.08	53.13	53.13	114	53.127	-5.47%
1998-03-26	0	0.128	0.122	0.130	0.128	0.128	50,000	6,400	0.1280	56.20	53.57	57.08	56.20	56.20	114	56.200	1.59%
1998-03-25	0	0.126	0.126	0.127	0.126	0.126	398,000	50,148	0.1260	55.32	55.32	55.76	55.32	55.32	906	55.322	-3.08%
1998-03-24	0	0.130	-	0.133	-	-	0	0	-	57.08	-	58.40	-	-	0	-	0.00%
1998-03-23	0	0.130	-	0.133	0.130	0.130	500,000	65,000	0.1300	57.08	-	58.40	57.08	57.08	1,139	57.078	3.17%
1998-03-20	0	0.126	0.126	0.129	0.120	0.126	300,000	36,436	0.1215	55.32	55.32	56.64	52.69	55.32	683	53.326	-1.56%
1998-03-19	0	0.128	0.120	0.128	0.121	0.128	342,000	41,596	0.1216	56.20	52.69	56.20	53.13	56.20	779	53.401	0.00%
1998-03-18	0	0.128	0.121	0.129	-	-	0	0	-	56.20	53.13	56.64	-	-	0	-	0.00%
1998-03-17	0	0.128	0.120	0.128	0.120	0.128	872,000	105,906	0.1215	56.20	52.69	56.20	52.69	56.20	1,986	53.325	2.40%
1998-03-16	0	0.125	0.125	0.130	-	-	0	0	-	54.88	54.88	57.08	-	-	0	-	1.63%
1998-03-13	0	0.123	0.123	0.130	0.120	0.128	380,000	46,190	0.1216	54.00	54.00	57.08	52.69	56.20	865	53.369	0.00%
1998-03-12	0	0.123	0.123	0.130	0.123	0.126	900,000	111,600	0.1240	54.00	54.00	57.08	54.00	55.32	2,050	54.444	-3.15%
1998-03-11	0	0.127	0.127	0.130	0.123	0.135	2,950,000	378,750	0.1284	55.76	55.76	57.08	54.00	59.27	6,719	56.371	5.83%
1998-03-10	0	0.120	0.118	-	0.118	0.120	180,000	21,400	0.1189	52.69	51.81	-	51.81	52.69	410	52.200	0.00%
1998-03-09	0	0.120	0.120	-	-	-	1	0	-	52.69	52.69	-	-	-	0	-	2.56%
1998-03-06	0	0.117	0.115	0.124	0.117	0.124	380,000	46,020	0.1211	51.37	50.49	54.44	51.37	54.44	865	53.173	-2.50%
1998-03-05	0	0.120	0.115	0.120	0.115	0.120	550,000	65,300	0.1187	52.69	50.49	52.69	50.49	52.69	1,253	52.129	-0.83%
1998-03-04	0	0.121	0.121	0.122	0.115	0.118	770,000	89,350	0.1160	53.13	53.13	53.57	50.49	51.81	1,754	50.948	0.00%
1998-03-03	0	0.121	0.119	-	-	-	0	0	-	53.13	52.25	-	-	-	0	-	0.00%
1998-03-02	0	0.121	0.120	0.125	0.120	0.128	1,456,000	177,530	0.1219	53.13	52.69	54.88	52.69	56.20	3,316	53.535	-3.20%
1998-02-27	0	0.125	0.125	0.131	0.125	0.130	1,720,000	217,900	0.1267	54.88	54.88	57.52	54.88	57.08	3,917	55.623	0.00%
1998-02-26	0	0.125	0.125	0.130	0.125	0.127	1,120,000	141,410	0.1263	54.88	54.88	57.08	54.88	55.76	2,551	55.436	-4.58%
1998-02-25	0	0.131	0.131	0.132	0.122	0.131	3,200,000	412,200	0.1288	57.52	57.52	57.96	53.57	57.52	7,288	56.557	-2.24%
1998-02-24	0	0.134	0.133	0.134	0.130	0.134	3,050,000	407,100	0.1335	58.83	58.40	58.83	57.08	58.83	6,947	58.604	-2.90%
1998-02-23	0	0.138	0.132	0.138	0.132	0.138	9,588,000	1,317,144	0.1374	60.59	57.96	60.59	57.96	60.59	21,837	60.316	2.99%
1998-02-20	0	0.134	0.133	0.134	0.132	0.140	7,000,000	957,800	0.1368	58.83	58.40	58.83	57.96	61.47	15,943	60.076	-0.74%
1998-02-19	0	0.135	0.135	0.141	0.130	0.136	3,410,000	453,650	0.1330	59.27	59.27	61.91	57.08	59.71	7,767	58.411	-2.17%
1998-02-18	0	0.138	0.137	0.143	0.135	0.152	2,750,000	394,800	0.1436	60.59	60.15	62.79	59.27	66.74	6,263	63.033	2.22%
1998-02-17	0	0.135	0.134	0.135	0.130	0.153	72,752,000	8,774,900	0.1206	59.27	58.83	59.27	57.08	67.18	165,698	52.957	-11.76%
1998-02-16	0	0.153	-	0.155	-	-	0	0	-	67.18	-	68.05	-	-	0	-	0.00%
1998-02-13	0	0.153	0.142	0.153	0.142	0.155	260,000	37,760	0.1452	67.18	62.35	67.18	62.35	68.05	592	63.765	2.00%
1998-02-12	0	0.150	0.150	0.155	0.148	0.155	870,000	130,860	0.1504	65.86	65.86	68.05	64.98	68.05	1,981	66.041	-1.32%
1998-02-11	0	0.152	0.152	0.160	0.146	0.160	656,000	101,856	0.1553	66.74	66.74	70.25	64.10	70.25	1,494	68.173	-2.56%
1998-02-10	0	0.156	0.160	-	0.148	0.158	410,000	63,270	0.1543	68.49	70.25	-	64.98	69.37	934	67.755	-1.27%
1998-02-09	0	0.158	0.158	0.168	0.158	0.178	1,950,000	333,750	0.1712	69.37	69.37	73.76	69.37	78.15	4,441	75.147	-5.95%
1998-02-06	0	0.168	0.165	0.169	0.160	0.174	2,348,000	395,948	0.1686	73.76	72.45	74.20	70.25	76.40	5,348	74.040	7.69%
1998-02-05	0	0.156	0.148	0.158	0.146	0.159	770,000	115,690	0.1502	68.49	64.98	69.37	64.10	69.81	1,754	65.968	4.00%
1998-02-04	0	0.150	0.148	0.150	0.137	0.150	1,314,000	190,512	0.1450	65.86	64.98	65.86	60.15	65.86	2,993	63.658	7.14%
1998-02-03	0	0.140	0.135	-	0.130	0.140	240,000	32,610	0.1359	61.47	59.27	-	57.08	61.47	547	59.658	3.70%
1998-02-02	0	0.135	0.135	0.149	0.135	0.143	100,000	13,580	0.1358	59.27	59.27	65.42	59.27	62.79	228	59.625	-6.90%
1998-01-27	0	0.145	-	0.145	0.134	0.145	150,000	20,540	0.1369	63.66	-	63.66	58.83	63.66	342	60.122	5.07%
1998-01-26	0	0.138	0.138	0.139	0.130	0.138	290,000	38,700	0.1334	60.59	60.59	61.03	57.08	60.59	660	58.592	-3.50%
1998-01-23	0	0.143	-	0.143	-	-	0	0	-	62.79	-	62.79	-	-	0	-	-1.38%
1998-01-22	0	0.145	-	0.145	-	-	0	0	-	63.66	-	63.66	-	-	0	-	-3.33%
1998-01-21	0	0.150	-	0.150	0.151	0.151	10,000	1,510	0.1510	65.86	-	65.86	66.30	66.30	23	66.298	-1.32%
1998-01-20	0	0.152	-	0.152	-	-	0	0	-	66.74	-	66.74	-	-	0	-	0.00%
1998-01-19	0	0.152	0.152	-	0.144	0.148	450,000	65,150	0.1448	66.74	66.74	-	63.23	64.98	1,025	63.567	8.57%
1998-01-16	0	0.140	0.148	-	0.134	0.140	1,110,000	152,720	0.1376	61.47	64.98	-	58.83	61.47	2,528	60.409	0.00%
1998-01-15	0	0.140	-	-	-	-	0	0	-	61.47	-	-	-	-	0	-	0.00%
1998-01-14	0	0.140	-	0.140	-	-	0	0	-	61.47	-	61.47	-	-	0	-	0.00%
1998-01-13	0	0.140	-	0.143	0.132	0.140	3,010,000	403,650	0.1341	61.47	-	62.79	57.96	61.47	6,856	58.880	6.06%
1998-01-12	0	0.132	-	0.132	-	-	0	0	-	57.96	-	57.96	-	-	0	-	-2.94%
1998-01-09	0	0.136	0.138	-	0.118	0.136	1,920,000	240,160	0.1251	59.71	60.59	-	51.81	59.71	4,373	54.919	3.03%
1998-01-08	0	0.132	-	-	0.121	0.136	2,870,000	363,820	0.1268	57.96	-	-	53.13	59.71	6,537	55.658	-1.49%
1998-01-07	0	0.134	-	0.138	0.134	0.169	9,890,000	1,570,410	0.1588	58.83	-	60.59	58.83	74.20	22,525	69.718	-20.71%
1998-01-06	0	0.169	-	0.169	-	-	0	0	-	74.20	-	74.20	-	-	0	-	-0.59%
1998-01-05	0	0.170	-	0.170	-	-	0	0	-	74.64	-	74.64	-	-	0	-	0.00%
1998-01-02	0	0.170	-	0.170	-	-	0	0	-	74.64	-	74.64	-	-	0	-	-2.30%
1997-12-31	0	0.174	-	0.180	-	-	0	0	-	76.40	-	79.03	-	-	0	-	0.00%
1997-12-30	0	0.174	-	0.175	-	-	0	0	-	76.40	-	76.84	-	-	0	-	0.00%
1997-12-29	0	0.174	-	0.174	0.175	0.175	50,000	8,750	0.1750	76.40	-	76.40	76.84	76.84	114	76.836	4.19%
1997-12-24	0	0.167	0.163	0.171	-	-	0	0	-	73.32	71.57	75.08	-	-	0	-	0.00%
1997-12-23	0	0.167	0.166	0.170	0.166	0.170	468,000	78,218	0.1671	73.32	72.88	74.64	72.88	74.64	1,066	73.382	-4.02%
1997-12-22	0	0.174	-	0.174	0.173	0.181	300,000	53,112	0.1770	76.40	-	76.40	75.96	79.47	683	77.732	-5.95%
1997-12-19	0	0.185	0.181	0.185	0.180	0.185	4,230,000	781,900	0.1848	81.23	79.47	81.23	79.03	81.23	9,634	81.159	-0.54%
1997-12-18	0	0.186	0.186	0.190	0.185	0.186	180,000	33,350	0.1853	81.67	81.67	83.42	81.23	81.67	410	81.349	-2.62%
1997-12-17	0	0.191	0.187	0.200	0.191	0.210	2,524,000	512,000	0.2029	83.86	82.10	87.81	83.86	92.20	5,749	89.065	-2.05%
1997-12-16	0	0.195	0.192	0.198	0.195	0.197	200,000	39,200	0.1960	85.62	84.30	86.93	85.62	86.50	456	86.056	-1.02%
1997-12-15	0	0.197	0.195	0.197	0.197	0.197	96,000	18,912	0.1970	86.50	85.62	86.50	86.50	86.50	219	86.495	2.60%
1997-12-12	0	0.192	0.195	-	0.190	0.190	40,000	7,600	0.1900	84.30	85.62	-	83.42	83.42	91	83.422	1.05%
1997-12-11	0	0.190	0.186	-	0.190	0.190	1,280,000	243,200	0.1900	83.42	81.67	-	83.42	83.42	2,915	83.422	-2.56%
1997-12-10	0	0.195	0.193	0.205	0.195	0.200	1,500,000	299,500	0.1997	85.62	84.74	90.01	85.62	87.81	3,416	87.666	-6.25%
1997-12-09	0	0.208	-	0.209	0.208	0.208	200,000	41,600	0.2080	91.33	-	91.76	91.33	91.33	456	91.325	0.00%
1997-12-08	0	0.208	0.208	0.211	0.205	0.209	200,000	41,200	0.2060	91.33	91.33	92.64	90.01	91.76	456	90.447	-0.95%
1997-12-05	0	0.210	0.204	0.214	0.200	0.210	1,228,000	249,482	0.2032	92.20	89.57	93.96	87.81	92.20	2,797	89.201	6.06%
1997-12-04	0	0.198	0.196	-	0.198	0.200	504,000	100,600	0.1996	86.93	86.06	-	86.93	87.81	1,148	87.638	-1.00%
1997-12-03	0	0.200	0.196	0.200	-	-	0	0	-	87.81	86.06	87.81	-	-	0	-	0.00%
1997-12-02	0	0.200	0.200	-	0.192	0.195	660,000	128,400	0.1945	87.81	87.81	-	84.30	85.62	1,503	85.418	2.04%
1997-12-01	0	0.196	0.192	0.196	0.196	0.196	50,000	9,800	0.1960	86.06	84.30	86.06	86.06	86.06	114	86.056	-2.00%
1997-11-28	0	0.200	0.195	0.203	0.194	0.201	420,000	82,840	0.1972	87.81	85.62	89.13	85.18	88.25	957	86.600	-1.48%
1997-11-27	0	0.203	0.198	0.203	0.198	0.208	1,240,000	250,430	0.2020	89.13	86.93	89.13	86.93	91.33	2,824	88.673	-0.49%
1997-11-26	0	0.204	0.204	-	0.191	0.204	476,000	94,234	0.1980	89.57	89.57	-	83.86	89.57	1,084	86.922	6.81%
1997-11-25	0	0.191	0.189	0.205	0.190	0.200	650,000	126,150	0.1941	83.86	82.98	90.01	83.42	87.81	1,480	85.212	-5.91%
1997-11-24	0	0.203	0.203	0.207	0.202	0.203	162,000	32,974	0.2035	89.13	89.13	90.89	88.69	89.13	369	89.368	-1.93%
1997-11-21	0	0.207	0.207	0.211	0.206	0.212	444,000	92,270	0.2078	90.89	90.89	92.64	90.45	93.08	1,011	91.244	-0.96%
1997-11-20	0	0.209	0.208	0.210	0.208	0.210	650,000	136,180	0.2095	91.76	91.33	92.20	91.33	92.20	1,480	91.987	-2.79%
1997-11-19	0	0.215	0.211	0.215	-	-	0	0	-	94.40	92.64	94.40	-	-	0	-	0.00%
1997-11-18	0	0.215	0.215	0.220	0.212	0.228	3,574,000	799,224	0.2236	94.40	94.40	96.59	93.08	100.1	8,140	98.184	-3.15%
1997-11-17	0	0.222	0.218	0.222	0.217	0.234	9,890,000	2,250,224	0.2275	97.47	95.72	97.47	95.28	102.7	22,525	99.898	2.30%
1997-11-14	0	0.217	0.216	0.217	0.212	0.224	2,650,000	581,126	0.2193	95.28	94.84	95.28	93.08	98.35	6,036	96.283	4.83%
1997-11-13	0	0.207	0.207	0.214	0.201	0.217	2,906,000	609,356	0.2097	90.89	90.89	93.96	88.25	95.28	6,619	92.067	-4.61%
1997-11-12	0	0.217	0.215	0.220	0.208	0.255	9,606,000	2,234,790	0.2326	95.28	94.40	96.59	91.33	112.0	21,878	102.15	-14.90%
1997-11-11	0	0.255	0.255	0.265	0.250	0.295	32,952,000	9,156,560	0.2779	112.0	112.0	116.4	109.8	129.5	75,051	122.00	-10.53%
1997-11-10	0	0.285	0.270	0.285	0.265	0.300	8,804,000	2,491,810	0.2830	125.1	118.5	125.1	116.4	131.7	20,052	124.27	-8.06%
1997-11-07	0	0.310	0.300	0.310	0.265	0.315	93,730,000	25,212,150	0.2690	136.1	131.7	136.1	116.4	138.3	213,477	118.10	12.73%
1997-11-06	0	0.275	0.275	0.295	0.275	0.285	372,000	104,550	0.2810	120.7	120.7	129.5	120.7	125.1	847	123.40	-1.79%
1997-11-05	0	0.280	0.280	0.285	0.280	0.290	862,000	244,460	0.2836	122.9	122.9	125.1	122.9	127.3	1,963	124.52	0.00%
1997-11-04	0	0.280	0.275	0.280	0.270	0.295	1,400,000	387,500	0.2768	122.9	120.7	122.9	118.5	129.5	3,189	121.53	-1.75%
1997-11-03	0	0.285	0.280	0.285	0.280	0.290	1,390,000	393,000	0.2827	125.1	122.9	125.1	122.9	127.3	3,166	124.14	9.62%
1997-10-31	0	0.260	0.255	0.270	0.250	0.265	986,000	251,160	0.2547	114.2	112.0	118.5	109.8	116.4	2,246	111.84	4.00%
1997-10-30	0	0.250	0.250	0.260	0.246	0.270	1,700,000	432,200	0.2542	109.8	109.8	114.2	108.0	118.5	3,872	111.63	-7.41%
1997-10-29	0	0.270	0.250	0.285	0.270	0.290	424,000	118,710	0.2800	118.5	109.8	125.1	118.5	127.3	966	122.93	3.85%
1997-10-28	0	0.260	0.245	0.260	0.244	0.275	2,696,000	681,130	0.2526	114.2	107.6	114.2	107.1	120.7	6,140	110.93	-13.33%
1997-10-27	0	0.300	0.300	0.305	0.270	0.300	1,970,000	560,500	0.2845	131.7	131.7	133.9	118.5	131.7	4,487	124.92	-1.64%
1997-10-24	0	0.305	0.300	0.310	0.250	0.305	3,616,000	997,490	0.2759	133.9	131.7	136.1	109.8	133.9	8,236	121.12	5.17%
1997-10-23	0	0.290	0.265	0.290	0.250	0.355	3,294,000	939,720	0.2853	127.3	116.4	127.3	109.8	155.9	7,502	125.26	-21.62%
1997-10-22	0	0.370	0.350	0.370	0.340	0.380	1,300,000	467,210	0.3594	162.5	153.7	162.5	149.3	166.8	2,961	157.80	0.00%
1997-10-21	0	0.370	0.370	0.380	0.365	0.380	1,130,000	420,100	0.3718	162.5	162.5	166.8	160.3	166.8	2,574	163.23	-2.63%
1997-10-20	0	0.380	0.380	0.400	0.380	0.400	280,000	109,900	0.3925	166.8	166.8	175.6	166.8	175.6	638	172.33	-5.00%
1997-10-17	0	0.400	0.395	0.400	0.370	0.405	1,060,000	413,500	0.3901	175.6	173.4	175.6	162.5	177.8	2,414	171.28	0.00%
1997-10-16	0	0.400	0.385	0.400	0.370	0.410	2,062,000	805,700	0.3907	175.6	169.0	175.6	162.5	180.0	4,696	171.56	0.00%
1997-10-15	0	0.400	0.390	0.410	0.375	0.425	2,690,000	1,060,400	0.3942	175.6	171.2	180.0	164.6	186.6	6,127	173.08	-6.98%
1997-10-14	0	0.430	0.420	0.435	0.425	0.440	1,310,000	566,150	0.4322	188.8	184.4	191.0	186.6	193.2	2,984	189.75	-2.27%
1997-10-13	0	0.440	0.435	0.440	0.430	0.460	1,850,000	819,300	0.4429	193.2	191.0	193.2	188.8	202.0	4,214	194.45	-3.30%
1997-10-09	0	0.455	0.455	0.460	0.445	0.470	3,840,000	1,758,680	0.4580	199.8	199.8	202.0	195.4	206.4	8,746	201.09	-2.15%
1997-10-08	0	0.465	0.465	0.470	0.465	0.485	1,188,000	564,150	0.4749	204.2	204.2	206.4	204.2	212.9	2,706	208.50	-3.12%
1997-10-07	0	0.480	0.480	0.490	0.480	0.490	2,140,000	1,036,430	0.4843	210.8	210.8	215.1	210.8	215.1	4,874	212.64	-1.03%
1997-10-06	0	0.485	0.475	0.485	0.480	0.490	1,030,000	500,050	0.4855	212.9	208.6	212.9	210.8	215.1	2,346	213.16	0.00%
1997-10-03	0	0.485	0.485	0.495	0.485	0.500	900,000	443,070	0.4923	212.9	212.9	217.3	212.9	219.5	2,050	216.15	-2.02%
1997-09-30	0	0.495	0.495	0.500	0.495	0.500	2,320,000	1,155,060	0.4979	217.3	217.3	219.5	217.3	219.5	5,284	218.60	-1.00%
1997-09-29	0	0.500	0.495	0.510	0.490	0.520	2,634,000	1,328,700	0.5044	219.5	217.3	223.9	215.1	228.3	5,999	221.48	-3.85%
1997-09-26	0	0.520	0.510	0.520	0.500	0.530	3,304,000	1,716,420	0.5195	228.3	223.9	228.3	219.5	232.7	7,525	228.09	-1.89%
1997-09-25	0	0.530	0.530	0.540	0.510	0.540	1,638,000	872,360	0.5326	232.7	232.7	237.1	223.9	237.1	3,731	233.83	1.92%
1997-09-24	0	0.520	0.510	0.520	0.520	0.540	3,138,000	1,668,320	0.5317	228.3	223.9	228.3	228.3	237.1	7,147	233.43	-3.70%
1997-09-23	0	0.540	0.540	0.550	0.530	0.560	3,054,000	1,679,080	0.5498	237.1	237.1	241.5	232.7	245.9	6,956	241.40	-5.26%
1997-09-22	0	0.570	0.550	0.570	0.530	0.590	3,324,000	1,837,960	0.5529	250.3	241.5	250.3	232.7	259.0	7,571	242.77	-3.39%
1997-09-19	0	0.590	0.580	0.590	0.580	0.640	8,100,000	4,880,100	0.6025	259.0	254.7	259.0	254.7	281.0	18,448	264.53	-3.28%
1997-09-18	0	0.610	0.610	0.620	0.590	0.650	14,854,000	9,040,360	0.6086	267.8	267.8	272.2	259.0	285.4	33,831	267.22	-3.17%
1997-09-16	0	0.630	0.620	0.630	0.540	0.660	68,582,000	43,139,640	0.6290	276.6	272.2	276.6	237.1	289.8	156,201	276.18	21.15%
1997-09-15	0	0.520	0.520	0.530	0.510	0.540	3,094,000	1,616,780	0.5226	228.3	228.3	232.7	223.9	237.1	7,047	229.43	1.96%
1997-09-12	0	0.510	0.510	0.530	0.500	0.530	2,558,000	1,315,760	0.5144	223.9	223.9	232.7	219.5	232.7	5,826	225.84	2.00%
1997-09-11	0	0.500	0.500	0.520	0.500	0.520	1,426,000	721,600	0.5060	219.5	219.5	228.3	219.5	228.3	3,248	222.18	0.00%
1997-09-10	0	0.500	0.490	0.500	0.500	0.530	1,530,000	788,100	0.5151	219.5	215.1	219.5	219.5	232.7	3,485	226.16	-3.85%
1997-09-09	0	0.520	0.510	0.540	0.510	0.520	1,000,000	515,600	0.5156	228.3	223.9	237.1	223.9	228.3	2,278	226.38	4.00%
1997-09-08	0	0.500	0.500	0.520	0.500	0.520	722,000	372,700	0.5162	219.5	219.5	228.3	219.5	228.3	1,644	226.65	-3.85%
1997-09-05	0	0.520	0.510	0.520	0.500	0.530	3,072,000	1,568,100	0.5104	228.3	223.9	228.3	219.5	232.7	6,997	224.12	0.00%
1997-09-04	0	0.520	0.510	0.530	0.500	0.560	3,122,000	1,668,800	0.5345	228.3	223.9	232.7	219.5	245.9	7,111	234.69	-3.70%
1997-09-03	0	0.540	0.540	0.550	0.510	0.570	5,790,000	3,228,840	0.5577	237.1	237.1	241.5	223.9	250.3	13,187	244.85	14.89%
1997-09-02	0	0.470	0.465	0.470	0.450	0.540	1,756,000	850,150	0.4841	206.4	204.2	206.4	197.6	237.1	3,999	212.57	-11.32%
1997-09-01	0	0.530	0.510	0.530	0.530	0.560	4,940,000	2,712,000	0.5490	232.7	223.9	232.7	232.7	245.9	11,251	241.04	-1.85%
1997-08-29	0	0.540	0.540	0.550	0.540	0.580	5,230,000	2,914,480	0.5573	237.1	237.1	241.5	237.1	254.7	11,912	244.67	-6.90%
1997-08-28	0	0.580	0.570	0.580	0.560	0.600	9,352,000	5,394,620	0.5768	254.7	250.3	254.7	245.9	263.4	21,300	253.27	7.41%
1997-08-27	0	0.540	0.540	0.550	0.540	0.560	4,148,000	2,271,760	0.5477	237.1	237.1	241.5	237.1	245.9	9,447	240.46	-1.82%
1997-08-26	0	0.550	0.550	0.560	0.530	0.560	4,540,000	2,477,980	0.5458	241.5	241.5	245.9	232.7	245.9	10,340	239.65	-1.79%
1997-08-25	0	0.560	0.560	0.570	0.550	0.590	2,386,000	1,346,860	0.5645	245.9	245.9	250.3	241.5	259.0	5,434	247.84	-3.45%
1997-08-22	0	0.580	0.570	0.580	0.550	0.590	6,328,000	3,642,060	0.5755	254.7	250.3	254.7	241.5	259.0	14,413	252.70	5.45%
1997-08-21	0	0.550	0.550	0.560	0.550	0.580	2,848,000	1,587,580	0.5574	241.5	241.5	245.9	241.5	254.7	6,487	244.75	-1.79%
1997-08-20	0	0.560	0.560	0.570	0.550	0.580	1,804,000	1,007,620	0.5585	245.9	245.9	250.3	241.5	254.7	4,109	245.24	3.70%
1997-08-19	0	0.540	0.540	0.550	0.530	0.560	1,980,000	1,071,400	0.5411	237.1	237.1	241.5	232.7	245.9	4,510	237.58	-6.90%
1997-08-15	0	0.580	0.570	0.580	0.550	0.600	6,840,000	3,963,400	0.5794	254.7	250.3	254.7	241.5	263.4	15,579	254.41	0.00%
1997-08-14	0	0.580	0.580	0.590	0.560	0.610	6,560,000	3,827,100	0.5834	254.7	254.7	259.0	245.9	267.8	14,941	256.15	3.57%
1997-08-13	0	0.560	0.550	0.560	0.530	0.560	2,270,000	1,240,640	0.5465	245.9	241.5	245.9	232.7	245.9	5,170	239.96	1.82%
1997-08-12	0	0.550	0.550	0.560	0.550	0.560	1,958,000	1,092,700	0.5581	241.5	241.5	245.9	241.5	245.9	4,459	245.03	-1.79%
1997-08-11	0	0.560	0.560	0.570	0.550	0.560	1,560,000	872,200	0.5591	245.9	245.9	250.3	241.5	245.9	3,553	245.48	0.00%
1997-08-08	0	0.560	0.560	0.570	0.560	0.590	3,874,000	2,205,440	0.5693	245.9	245.9	250.3	245.9	259.0	8,823	249.96	0.00%
1997-08-07	0	0.560	0.560	0.580	0.560	0.600	4,592,000	2,698,540	0.5877	245.9	245.9	254.7	245.9	263.4	10,459	258.02	-6.67%
1997-08-06	0	0.600	0.590	0.600	0.590	0.610	4,970,000	2,976,520	0.5989	263.4	259.0	263.4	259.0	267.8	11,320	262.95	0.00%
1997-08-05	0	0.600	0.590	0.600	0.560	0.630	7,778,000	4,652,300	0.5981	263.4	259.0	263.4	245.9	276.6	17,715	262.62	7.14%
1997-08-04	0	0.560	0.550	0.560	0.550	0.570	2,522,000	1,414,820	0.5610	245.9	241.5	245.9	241.5	250.3	5,744	246.31	-1.75%
1997-08-01	0	0.570	0.570	0.580	0.560	0.580	3,842,000	2,199,520	0.5725	250.3	250.3	254.7	245.9	254.7	8,750	251.36	1.79%
1997-07-31	0	0.560	0.560	0.570	0.550	0.580	5,136,000	2,871,260	0.5590	245.9	245.9	250.3	241.5	254.7	11,698	245.46	0.00%
1997-07-30	0	0.560	0.560	0.570	0.550	0.600	8,154,000	4,710,900	0.5777	245.9	245.9	250.3	241.5	263.4	18,571	253.66	-6.67%
1997-07-29	0	0.600	0.590	0.600	0.580	0.650	32,242,000	20,020,560	0.6209	263.4	259.0	263.4	254.7	285.4	73,434	272.63	5.26%
1997-07-28	0	0.570	0.570	0.580	0.540	0.590	9,382,000	5,310,440	0.5660	250.3	250.3	254.7	237.1	259.0	21,368	248.52	5.56%
1997-07-25	0	0.540	0.530	0.540	0.520	0.540	2,072,000	1,102,840	0.5323	237.1	232.7	237.1	228.3	237.1	4,719	233.69	0.00%
1997-07-24	0	0.540	0.530	0.540	0.540	0.580	3,182,000	1,758,120	0.5525	237.1	232.7	237.1	237.1	254.7	7,247	242.59	0.00%
1997-07-23	0	0.540	0.540	0.550	0.540	0.570	9,732,000	5,404,400	0.5553	237.1	237.1	241.5	237.1	250.3	22,165	243.82	1.89%
1997-07-22	0	0.530	0.520	0.530	0.500	0.530	2,320,000	1,209,540	0.5214	232.7	228.3	232.7	219.5	232.7	5,284	228.91	3.92%
1997-07-21	0	0.510	0.500	0.510	0.500	0.520	1,728,000	873,700	0.5056	223.9	219.5	223.9	219.5	228.3	3,936	222.00	0.00%
1997-07-18	0	0.510	0.500	0.510	0.510	0.540	3,698,000	1,929,420	0.5217	223.9	219.5	223.9	223.9	237.1	8,422	229.08	-3.77%
1997-07-17	0	0.530	0.520	0.530	0.490	0.530	4,216,000	2,154,040	0.5109	232.7	228.3	232.7	215.1	232.7	9,602	224.33	7.07%
1997-07-16	0	0.495	0.490	0.500	0.490	0.500	2,386,000	1,180,670	0.4948	217.3	215.1	219.5	215.1	219.5	5,434	217.26	0.00%
1997-07-15	0	0.495	0.495	0.500	0.495	0.510	1,832,000	913,640	0.4987	217.3	217.3	219.5	217.3	223.9	4,173	218.97	0.00%
1997-07-14	0	0.495	0.500	0.510	0.485	0.510	1,816,000	904,690	0.4982	217.3	219.5	223.9	212.9	223.9	4,136	218.73	0.00%
1997-07-11	0	0.495	0.495	0.500	0.485	0.490	550,000	267,750	0.4868	217.3	217.3	219.5	212.9	215.1	1,253	213.74	2.06%
1997-07-10	0	0.485	0.480	0.490	0.485	0.490	350,000	170,500	0.4871	212.9	210.8	215.1	212.9	215.1	797	213.89	0.00%
1997-07-09	0	0.485	0.485	0.490	0.485	0.495	1,210,000	593,550	0.4905	212.9	212.9	215.1	212.9	217.3	2,756	215.38	-2.02%
1997-07-08	0	0.495	0.495	0.500	0.490	0.500	720,000	355,550	0.4938	217.3	217.3	219.5	215.1	219.5	1,640	216.82	-1.00%
1997-07-07	0	0.500	0.500	0.510	0.460	0.520	2,082,000	1,029,690	0.4946	219.5	219.5	223.9	202.0	228.3	4,742	217.15	6.38%
1997-07-04	0	0.470	0.470	0.480	0.470	0.485	1,664,000	790,170	0.4749	206.4	206.4	210.8	206.4	212.9	3,790	208.49	-2.08%
1997-07-03	0	0.480	0.480	0.485	0.480	0.500	1,360,000	671,130	0.4935	210.8	210.8	212.9	210.8	219.5	3,098	216.67	-3.03%
1997-06-27	0	0.495	0.495	0.500	0.495	0.510	1,508,000	753,400	0.4996	217.3	217.3	219.5	217.3	223.9	3,435	219.36	-1.00%
1997-06-26	0	0.500	0.495	0.500	0.495	0.510	1,750,000	874,700	0.4998	219.5	217.3	219.5	217.3	223.9	3,986	219.46	-1.96%
1997-06-25	0	0.510	0.500	0.510	0.500	0.520	1,680,000	851,460	0.5068	223.9	219.5	223.9	219.5	228.3	3,826	222.53	0.00%
1997-06-24	0	0.510	0.510	0.520	0.495	0.520	1,728,000	871,380	0.5043	223.9	223.9	228.3	217.3	228.3	3,936	221.41	-1.92%
1997-06-23	0	0.520	0.510	0.520	0.510	0.530	2,748,000	1,430,560	0.5206	228.3	223.9	228.3	223.9	232.7	6,259	228.57	-1.89%
1997-06-20	0	0.530	0.520	0.530	0.520	0.540	2,624,000	1,384,640	0.5277	232.7	228.3	232.7	228.3	237.1	5,976	231.69	0.00%
1997-06-19	0	0.530	0.530	0.540	0.520	0.540	2,134,000	1,135,820	0.5322	232.7	232.7	237.1	228.3	237.1	4,860	233.69	0.00%
1997-06-18	0	0.530	0.530	0.540	0.520	0.530	2,760,000	1,445,800	0.5238	232.7	232.7	237.1	228.3	232.7	6,286	230.00	3.92%
1997-06-17	0	0.510	0.500	0.550	0.500	0.560	1,890,000	1,011,500	0.5352	223.9	219.5	241.5	219.5	245.9	4,305	234.98	-7.27%
1997-06-16	0	0.550	0.540	0.550	0.540	0.560	2,230,000	1,228,700	0.5510	241.5	237.1	241.5	237.1	245.9	5,079	241.92	1.85%
1997-06-13	0	0.540	0.530	0.540	0.530	0.570	6,070,000	3,369,660	0.5551	237.1	232.7	237.1	232.7	250.3	13,825	243.74	3.85%
1997-06-12	0	0.520	0.520	0.530	0.520	0.570	7,950,000	4,345,480	0.5466	228.3	228.3	232.7	228.3	250.3	18,107	239.99	-8.77%
1997-06-11	0	0.570	0.570	0.580	0.560	0.590	2,760,000	1,596,060	0.5783	250.3	250.3	254.7	245.9	259.0	6,286	253.90	-3.39%
1997-06-10	0	0.590	0.580	0.600	0.580	0.610	3,346,000	1,984,740	0.5932	259.0	254.7	263.4	254.7	267.8	7,621	260.44	-1.67%
1997-06-06	0	0.600	0.600	0.610	0.590	0.620	5,070,000	3,058,900	0.6033	263.4	263.4	267.8	259.0	272.2	11,547	264.90	-3.23%
1997-06-05	0	0.620	0.610	0.620	0.600	0.630	4,092,000	2,536,740	0.6199	272.2	267.8	272.2	263.4	276.6	9,320	272.19	-3.12%
1997-06-04	0	0.640	0.640	0.650	0.590	0.650	12,962,000	8,036,720	0.6200	281.0	281.0	285.4	259.0	285.4	29,522	272.23	10.34%
1997-06-03	0	0.580	0.570	0.590	0.560	0.620	24,624,000	14,483,280	0.5882	254.7	250.3	259.0	245.9	272.2	56,083	258.25	-6.45%
1997-06-02	0	0.620	0.610	0.620	0.600	0.710	13,584,000	8,913,300	0.6562	272.2	267.8	272.2	263.4	311.7	30,939	288.10	-8.82%
1997-05-30	0	0.680	0.680	0.690	0.670	0.730	100,874,000	70,941,280	0.7033	298.6	298.6	303.0	294.2	320.5	229,749	308.78	4.62%
1997-05-29	0	0.650	0.650	0.660	0.570	0.690	100,206,000	58,171,000	0.5805	285.4	285.4	289.8	250.3	303.0	228,227	254.88	16.07%
1997-05-28	0	0.560	0.550	0.560	0.550	0.600	3,446,000	1,957,620	0.5681	245.9	241.5	245.9	241.5	263.4	7,849	249.42	1.82%
1997-05-27	0	0.550	0.550	0.570	0.540	0.560	1,760,000	966,200	0.5490	241.5	241.5	250.3	237.1	245.9	4,009	241.04	-1.79%
1997-05-26	0	0.560	0.550	0.570	0.560	0.580	1,376,000	782,560	0.5687	245.9	241.5	250.3	245.9	254.7	3,134	249.70	-1.75%
1997-05-23	0	0.570	0.560	0.580	0.560	0.580	3,430,000	1,968,500	0.5739	250.3	245.9	254.7	245.9	254.7	7,812	251.98	1.79%
1997-05-22	0	0.560	0.560	0.570	0.550	0.570	1,492,000	835,600	0.5601	245.9	245.9	250.3	241.5	250.3	3,398	245.90	-3.45%
1997-05-21	0	0.580	0.570	0.590	0.570	0.610	2,750,000	1,601,360	0.5823	254.7	250.3	259.0	250.3	267.8	6,263	255.67	3.57%
1997-05-20	0	0.560	0.550	0.570	0.550	0.600	4,210,000	2,429,560	0.5771	245.9	241.5	250.3	241.5	263.4	9,589	253.38	-3.45%
1997-05-19	0	0.580	0.580	0.590	0.580	0.600	1,470,000	861,400	0.5860	254.7	254.7	259.0	254.7	263.4	3,348	257.28	-3.33%
1997-05-16	0	0.600	0.600	0.610	0.550	0.650	10,676,000	6,617,660	0.6199	263.4	263.4	267.8	241.5	285.4	24,315	272.16	9.09%
1997-05-15	0	0.550	0.540	0.550	0.540	0.620	5,794,000	3,344,740	0.5773	241.5	237.1	241.5	237.1	272.2	13,196	253.46	-9.84%
1997-05-14	0	0.610	0.610	0.620	0.610	0.660	4,260,000	2,658,700	0.6241	267.8	267.8	272.2	267.8	289.8	9,702	274.02	-1.61%
1997-05-13	0	0.620	0.610	0.620	0.590	0.640	7,386,000	4,595,260	0.6222	272.2	267.8	272.2	259.0	281.0	16,822	273.17	1.64%
1997-05-12	0	0.610	0.610	0.620	0.600	0.680	10,336,000	6,475,740	0.6265	267.8	267.8	272.2	263.4	298.6	23,541	275.08	-7.58%
1997-05-09	0	0.660	0.660	0.670	0.640	0.750	36,520,000	25,765,520	0.7055	289.8	289.8	294.2	281.0	329.3	83,177	309.77	-1.49%
1997-05-08	0	0.670	0.660	0.670	0.590	0.670	29,742,000	18,994,480	0.6386	294.2	289.8	294.2	259.0	294.2	67,740	280.40	15.52%
1997-05-07	0	0.580	0.590	0.600	0.530	0.590	4,462,000	2,518,380	0.5644	254.7	259.0	263.4	232.7	259.0	10,163	247.81	7.41%
1997-05-06	0	0.540	0.540	0.550	0.530	0.570	3,900,000	2,150,480	0.5514	237.1	237.1	241.5	232.7	250.3	8,883	242.10	-3.57%
1997-05-05	0	0.560	0.560	0.580	0.530	0.600	8,294,000	4,695,260	0.5661	245.9	245.9	254.7	232.7	263.4	18,890	248.55	-5.08%
1997-05-02	0	0.590	0.580	0.590	0.550	0.620	36,476,000	21,471,360	0.5886	259.0	254.7	259.0	241.5	272.2	83,077	258.45	11.32%
1997-05-01	0	0.530	0.520	0.530	0.490	0.530	9,256,000	4,701,370	0.5079	232.7	228.3	232.7	215.1	232.7	21,081	223.01	7.07%
1997-04-30	0	0.495	0.490	0.500	0.480	0.510	3,950,000	1,975,550	0.5001	217.3	215.1	219.5	210.8	223.9	8,996	219.59	4.21%
1997-04-29	0	0.475	0.470	0.475	0.465	0.480	286,000	136,240	0.4764	208.6	206.4	208.6	204.2	210.8	651	209.15	-1.04%
1997-04-28	0	0.480	0.475	0.480	0.475	0.485	250,000	120,900	0.4836	210.8	208.6	210.8	208.6	212.9	569	212.33	1.05%
1997-04-25	0	0.475	0.470	0.480	0.470	0.485	940,000	446,240	0.4747	208.6	206.4	210.8	206.4	212.9	2,141	208.43	-2.06%
1997-04-24	0	0.485	0.485	0.490	0.485	0.495	1,264,000	619,360	0.4900	212.9	212.9	215.1	212.9	217.3	2,879	215.14	-2.02%
1997-04-23	0	0.495	0.490	0.495	0.470	0.520	4,130,000	2,049,300	0.4962	217.3	215.1	217.3	206.4	228.3	9,406	217.86	4.21%
1997-04-22	0	0.475	0.465	0.480	0.460	0.475	780,000	363,250	0.4657	208.6	204.2	210.8	202.0	208.6	1,777	204.47	2.15%
1997-04-21	0	0.465	0.465	0.470	0.455	0.465	360,000	167,300	0.4647	204.2	204.2	206.4	199.8	204.2	820	204.04	1.09%
1997-04-18	0	0.460	0.455	0.460	0.455	0.470	634,000	290,820	0.4587	202.0	199.8	202.0	199.8	206.4	1,444	201.40	0.00%
1997-04-17	0	0.460	0.450	0.460	0.460	0.460	100,000	46,000	0.4600	202.0	197.6	202.0	202.0	202.0	228	201.97	-1.08%
1997-04-16	0	0.465	0.460	0.470	0.465	0.465	80,000	37,200	0.4650	204.2	202.0	206.4	204.2	204.2	182	204.16	1.09%
1997-04-15	0	0.460	0.450	0.465	0.460	0.460	280,000	128,800	0.4600	202.0	197.6	204.2	202.0	202.0	638	201.97	0.00%
1997-04-14	0	0.460	0.460	0.470	0.460	0.460	210,000	96,600	0.4600	202.0	202.0	206.4	202.0	202.0	478	201.97	-4.17%
1997-04-11	0	0.480	0.465	0.480	0.480	0.480	30,000	14,400	0.4800	210.8	204.2	210.8	210.8	210.8	68	210.75	1.05%
1997-04-10	0	0.475	0.460	0.475	0.475	0.480	328,000	155,840	0.4751	208.6	202.0	208.6	208.6	210.8	747	208.61	-1.04%
1997-04-09	0	0.480	0.465	0.490	0.480	0.480	100,000	48,000	0.4800	210.8	204.2	215.1	210.8	210.8	228	210.75	-3.03%
1997-04-08	0	0.495	0.475	0.495	0.490	0.500	630,000	310,400	0.4927	217.3	208.6	217.3	215.1	219.5	1,435	216.33	1.02%
1997-04-07	0	0.490	0.485	0.495	0.455	0.490	1,240,000	598,550	0.4827	215.1	212.9	217.3	199.8	215.1	2,824	211.94	8.89%
1997-04-04	0	0.450	0.450	0.460	0.450	0.460	276,000	124,920	0.4526	197.6	197.6	202.0	197.6	202.0	629	198.72	-2.17%
1997-04-03	0	0.460	0.460	0.470	0.450	0.460	220,000	99,120	0.4505	202.0	202.0	206.4	197.6	202.0	501	197.82	0.00%
1997-04-02	0	0.460	0.460	0.465	0.455	0.460	330,000	150,450	0.4559	202.0	202.0	204.2	199.8	202.0	752	200.17	0.00%
1997-04-01	0	0.460	0.460	0.470	0.450	0.450	50,000	22,500	0.4500	202.0	202.0	206.4	197.6	197.6	114	197.58	0.00%
1997-03-27	0	0.460	0.460	0.475	0.460	0.480	150,000	71,000	0.4733	202.0	202.0	208.6	202.0	210.8	342	207.82	-3.16%
1997-03-26	0	0.475	0.475	0.480	0.475	0.475	580,000	275,500	0.4750	208.6	208.6	210.8	208.6	208.6	1,321	208.55	0.00%
1997-03-25	0	0.475	0.470	0.475	0.450	0.480	1,160,000	546,500	0.4711	208.6	206.4	208.6	197.6	210.8	2,642	206.85	3.26%
1997-03-24	0	0.460	0.460	0.475	0.450	0.465	1,010,000	459,700	0.4551	202.0	202.0	208.6	197.6	204.2	2,300	199.84	2.22%
1997-03-21	0	0.450	0.450	0.460	0.450	0.470	446,000	202,420	0.4539	197.6	197.6	202.0	197.6	206.4	1,016	199.27	-3.23%
1997-03-20	0	0.465	0.465	0.475	0.465	0.480	630,000	296,850	0.4712	204.2	204.2	208.6	204.2	210.8	1,435	206.88	-3.12%
1997-03-19	0	0.480	0.475	0.480	0.480	0.480	450,000	216,000	0.4800	210.8	208.6	210.8	210.8	210.8	1,025	210.75	-1.03%
1997-03-18	0	0.485	0.475	0.485	0.480	0.485	650,000	312,100	0.4802	212.9	208.6	212.9	210.8	212.9	1,480	210.82	1.04%
1997-03-17	0	0.480	0.480	0.485	0.480	0.490	600,000	290,150	0.4836	210.8	210.8	212.9	210.8	215.1	1,367	212.32	1.05%
1997-03-14	0	0.475	0.475	0.480	0.470	0.480	900,000	427,450	0.4749	208.6	208.6	210.8	206.4	210.8	2,050	208.53	-2.06%
1997-03-13	0	0.485	0.475	0.490	0.480	0.490	840,000	409,250	0.4872	212.9	208.6	215.1	210.8	215.1	1,913	213.91	-1.02%
1997-03-12	0	0.490	0.485	0.490	0.485	0.495	2,000,000	972,000	0.4860	215.1	212.9	215.1	212.9	217.3	4,555	213.38	-1.01%
1997-03-11	0	0.495	0.495	0.500	0.490	0.500	1,220,000	606,350	0.4970	217.3	217.3	219.5	215.1	219.5	2,779	218.22	0.00%
1997-03-10	0	0.495	0.490	0.500	0.490	0.510	1,306,000	652,650	0.4997	217.3	215.1	219.5	215.1	223.9	2,975	219.41	-1.00%
1997-03-07	0	0.500	0.500	0.510	0.500	0.520	1,650,000	837,900	0.5078	219.5	219.5	223.9	219.5	228.3	3,758	222.96	-1.96%
1997-03-06	0	0.510	0.500	0.510	0.490	0.510	2,530,000	1,269,850	0.5019	223.9	219.5	223.9	215.1	223.9	5,762	220.37	4.08%
1997-03-05	0	0.490	0.490	0.500	0.490	0.500	1,754,000	862,460	0.4917	215.1	215.1	219.5	215.1	219.5	3,995	215.89	0.00%
1997-03-04	0	0.490	0.485	0.500	0.490	0.500	2,090,000	1,033,650	0.4946	215.1	212.9	219.5	215.1	219.5	4,760	217.15	-1.01%
1997-03-03	0	0.495	0.495	0.500	0.495	0.500	260,000	129,650	0.4987	217.3	217.3	219.5	217.3	219.5	592	218.94	-1.00%
1997-02-28	0	0.500	0.500	0.510	0.490	0.510	1,992,000	996,500	0.5003	219.5	219.5	223.9	215.1	223.9	4,537	219.64	2.04%
1997-02-27	0	0.490	0.485	0.490	0.485	0.495	1,250,000	610,500	0.4884	215.1	212.9	215.1	212.9	217.3	2,847	214.44	0.00%
1997-02-26	0	0.490	0.490	0.510	0.490	0.510	880,000	440,400	0.5005	215.1	215.1	223.9	215.1	223.9	2,004	219.73	-2.00%
1997-02-25	0	0.500	0.500	0.510	0.500	0.530	4,560,000	2,349,500	0.5152	219.5	219.5	223.9	219.5	232.7	10,386	226.22	3.09%
1997-02-24	0	0.485	0.485	0.495	0.485	0.500	410,000	199,000	0.4854	212.9	212.9	217.3	212.9	219.5	934	213.11	0.00%
1997-02-21	0	0.485	0.485	0.495	0.485	0.500	630,000	311,150	0.4939	212.9	212.9	217.3	212.9	219.5	1,435	216.85	-3.00%
1997-02-20	0	0.500	0.495	0.510	0.495	0.510	330,000	166,350	0.5041	219.5	217.3	223.9	217.3	223.9	752	221.33	-1.96%
1997-02-19	0	0.510	0.500	0.510	0.495	0.510	1,802,000	903,340	0.5013	223.9	219.5	223.9	217.3	223.9	4,104	220.10	2.00%
1997-02-18	0	0.500	0.500	0.510	0.480	0.530	4,782,000	2,435,450	0.5093	219.5	219.5	223.9	210.8	232.7	10,891	223.61	0.00%
1997-02-17	0	0.500	0.495	0.510	0.485	0.510	3,622,000	1,799,080	0.4967	219.5	217.3	223.9	212.9	223.9	8,249	218.09	3.09%
1997-02-14	0	0.485	0.480	0.485	0.475	0.495	2,880,000	1,380,700	0.4794	212.9	210.8	212.9	208.6	217.3	6,559	210.49	1.04%
1997-02-13	0	0.480	0.475	0.480	0.460	0.480	1,480,000	692,300	0.4678	210.8	208.6	210.8	202.0	210.8	3,371	205.38	2.13%
1997-02-12	0	0.470	0.465	0.475	0.465	0.475	630,000	296,700	0.4710	206.4	204.2	208.6	204.2	208.6	1,435	206.78	-2.08%
1997-02-11	0	0.480	0.470	0.490	0.465	0.490	3,262,000	1,564,060	0.4795	210.8	206.4	215.1	204.2	215.1	7,429	210.52	1.05%
1997-02-10	0	0.475	0.475	0.480	0.475	0.480	610,000	292,550	0.4796	208.6	208.6	210.8	208.6	210.8	1,389	210.57	-1.04%
1997-02-05	0	0.480	0.480	0.485	0.475	0.485	620,000	299,200	0.4826	210.8	210.8	212.9	208.6	212.9	1,412	211.88	2.13%
1997-02-04	0	0.470	0.470	0.480	0.470	0.480	1,120,000	535,150	0.4778	206.4	206.4	210.8	206.4	210.8	2,551	209.79	-2.08%
1997-02-03	0	0.480	0.475	0.480	0.480	0.495	2,866,000	1,399,920	0.4885	210.8	208.6	210.8	210.8	217.3	6,528	214.46	-1.03%
1997-01-31	0	0.485	0.485	0.490	0.485	0.510	4,976,000	2,454,090	0.4932	212.9	212.9	215.1	212.9	223.9	11,333	216.54	1.04%
1997-01-30	0	0.480	0.475	0.480	0.480	0.500	4,568,000	2,254,160	0.4935	210.8	208.6	210.8	210.8	219.5	10,404	216.66	-3.03%
1997-01-29	0	0.495	0.490	0.495	0.485	0.530	8,380,000	4,214,000	0.5029	217.3	215.1	217.3	212.9	232.7	19,086	220.79	-4.81%
1997-01-28	0	0.520	0.520	0.530	0.520	0.540	11,500,000	6,067,120	0.5276	228.3	228.3	232.7	228.3	237.1	26,192	231.64	0.00%
1997-01-27	0	0.520	0.520	0.530	0.520	0.530	8,010,000	4,179,900	0.5218	228.3	228.3	232.7	228.3	232.7	18,243	229.12	-1.89%
1997-01-24	0	0.530	0.520	0.530	0.530	0.550	13,720,000	7,414,100	0.5404	232.7	228.3	232.7	232.7	241.5	31,248	237.26	0.00%
1997-01-23	0	0.530	0.530	0.540	0.520	0.570	59,100,000	30,818,600	0.5215	232.7	232.7	237.1	228.3	250.3	134,605	228.96	0.00%
1997-01-22	0	0.530	0.520	0.530	0.520	0.530	340,000	177,300	0.5215	232.7	228.3	232.7	228.3	232.7	774	228.96	1.92%
1997-01-21	0	0.520	0.520	0.530	0.520	0.520	748,000	388,960	0.5200	228.3	228.3	232.7	228.3	228.3	1,704	228.31	0.00%
1997-01-20	0	0.520	0.520	0.530	0.520	0.550	1,320,000	711,560	0.5391	228.3	228.3	232.7	228.3	241.5	3,006	236.68	0.00%
1997-01-17	0	0.520	0.520	0.540	0.520	0.550	1,220,000	654,300	0.5363	228.3	228.3	237.1	228.3	241.5	2,779	235.47	0.00%
1997-01-16	0	0.520	0.520	0.530	0.520	0.540	1,040,000	551,600	0.5304	228.3	228.3	232.7	228.3	237.1	2,369	232.87	-1.89%
1997-01-15	0	0.530	0.530	0.540	0.530	0.550	1,032,000	562,160	0.5447	232.7	232.7	237.1	232.7	241.5	2,350	239.17	-1.85%
1997-01-14	0	0.540	0.540	0.550	0.540	0.570	2,752,000	1,532,360	0.5568	237.1	237.1	241.5	237.1	250.3	6,268	244.48	-5.26%
1997-01-13	0	0.570	0.560	0.570	0.540	0.580	6,542,000	3,667,560	0.5606	250.3	245.9	250.3	237.1	254.7	14,900	246.15	9.62%
1997-01-10	0	0.520	0.510	0.530	0.500	0.530	2,170,000	1,128,100	0.5199	228.3	223.9	232.7	219.5	232.7	4,942	228.25	4.00%
1997-01-09	0	0.500	0.500	0.510	0.500	0.520	412,000	207,800	0.5044	219.5	219.5	223.9	219.5	228.3	938	221.45	-5.66%
1997-01-08	0	0.530	0.520	0.540	0.520	0.530	1,770,000	932,380	0.5268	232.7	228.3	237.1	228.3	232.7	4,031	231.28	1.92%
1997-01-07	0	0.520	0.520	0.530	0.520	0.540	1,214,000	642,160	0.5290	228.3	228.3	232.7	228.3	237.1	2,765	232.25	-3.70%
1997-01-06	0	0.540	0.530	0.550	0.500	0.540	2,524,000	1,330,740	0.5272	237.1	232.7	241.5	219.5	237.1	5,749	231.49	8.00%
1997-01-03	0	0.500	0.500	0.510	0.490	0.500	1,022,000	509,330	0.4984	219.5	219.5	223.9	215.1	219.5	2,328	218.81	1.01%
1997-01-02	0	0.495	0.490	0.495	0.475	0.495	698,000	339,470	0.4863	217.3	215.1	217.3	208.6	217.3	1,590	213.54	2.06%
1996-12-31	0	0.485	0.485	0.490	0.480	0.490	416,000	201,750	0.4850	212.9	212.9	215.1	210.8	215.1	947	212.93	-1.02%
1996-12-30	0	0.490	0.485	0.490	0.470	0.490	1,414,000	670,160	0.4739	215.1	212.9	215.1	206.4	215.1	3,220	208.09	2.08%
1996-12-27	0	0.480	0.475	0.490	0.475	0.490	2,200,000	1,060,650	0.4821	210.8	208.6	215.1	208.6	215.1	5,011	211.68	-4.00%
1996-12-24	0	0.500	0.495	0.500	0.485	0.500	726,000	357,040	0.4918	219.5	217.3	219.5	212.9	219.5	1,654	215.93	0.00%
1996-12-23	0	0.500	0.495	0.500	0.490	0.500	2,010,000	1,001,400	0.4982	219.5	217.3	219.5	215.1	219.5	4,578	218.74	-5.66%
1996-12-20	0	0.530	0.520	0.530	0.520	0.540	326,000	171,980	0.5275	232.7	228.3	232.7	228.3	237.1	742	231.63	1.92%
1996-12-19	0	0.520	0.520	0.540	0.520	0.540	1,420,000	753,700	0.5308	228.3	228.3	237.1	228.3	237.1	3,234	233.04	-1.89%
1996-12-18	0	0.530	0.520	0.530	0.520	0.530	530,000	280,500	0.5292	232.7	228.3	232.7	228.3	232.7	1,207	232.37	0.00%
1996-12-17	0	0.530	0.530	0.540	0.530	0.540	864,000	461,620	0.5343	232.7	232.7	237.1	232.7	237.1	1,968	234.58	-1.85%
1996-12-16	0	0.540	0.530	0.540	0.520	0.550	1,582,000	847,060	0.5354	237.1	232.7	237.1	228.3	241.5	3,603	235.09	5.88%
1996-12-13	0	0.510	0.500	0.530	0.510	0.510	200,000	102,000	0.5100	223.9	219.5	232.7	223.9	223.9	456	223.92	-1.92%
1996-12-12	0	0.520	0.520	0.530	0.500	0.520	170,000	87,700	0.5159	228.3	228.3	232.7	219.5	228.3	387	226.50	-1.89%
1996-12-11	0	0.530	0.520	0.530	0.530	0.540	400,000	213,900	0.5348	232.7	228.3	232.7	232.7	237.1	911	234.79	-1.85%
1996-12-10	0	0.540	0.530	0.550	0.530	0.570	1,826,000	1,005,000	0.5504	237.1	232.7	241.5	232.7	250.3	4,159	241.65	5.88%
1996-12-09	0	0.510	0.510	0.530	0.500	0.510	190,000	96,800	0.5095	223.9	223.9	232.7	219.5	223.9	433	223.69	-1.92%
1996-12-06	0	0.520	0.510	0.520	0.500	0.540	1,480,000	768,900	0.5195	228.3	223.9	228.3	219.5	237.1	3,371	228.10	-3.70%
1996-12-05	0	0.540	0.540	0.550	0.530	0.560	1,490,000	813,700	0.5461	237.1	237.1	241.5	232.7	245.9	3,394	239.78	0.00%
1996-12-04	0	0.540	0.530	0.540	0.540	0.540	692,000	373,680	0.5400	237.1	232.7	237.1	237.1	237.1	1,576	237.09	0.00%
1996-12-03	0	0.540	0.540	0.550	0.530	0.540	816,000	440,160	0.5394	237.1	237.1	241.5	232.7	237.1	1,859	236.84	1.89%
1996-12-02	0	0.530	0.530	0.550	0.530	0.530	180,000	95,400	0.5300	232.7	232.7	241.5	232.7	232.7	410	232.70	-1.85%
1996-11-29	0	0.540	0.530	0.540	0.530	0.540	450,000	241,000	0.5356	237.1	232.7	237.1	232.7	237.1	1,025	235.14	1.89%
1996-11-28	0	0.530	0.530	0.540	0.530	0.550	590,000	314,300	0.5327	232.7	232.7	237.1	232.7	241.5	1,344	233.89	-3.64%
1996-11-27	0	0.550	0.540	0.550	0.550	0.560	610,000	335,800	0.5505	241.5	237.1	241.5	241.5	245.9	1,389	241.70	-1.79%
1996-11-26	0	0.560	0.540	0.560	0.550	0.560	996,000	553,460	0.5557	245.9	237.1	245.9	241.5	245.9	2,268	243.98	1.82%
1996-11-25	0	0.550	0.550	0.560	0.530	0.560	996,000	554,120	0.5563	241.5	241.5	245.9	232.7	245.9	2,268	244.27	-1.79%
1996-11-22	0	0.560	0.550	0.560	0.550	0.560	2,684,000	1,495,580	0.5572	245.9	241.5	245.9	241.5	245.9	6,113	244.65	3.70%
1996-11-21	0	0.540	0.540	0.550	0.540	0.580	5,510,000	3,065,600	0.5564	237.1	237.1	241.5	237.1	254.7	12,549	244.28	0.00%
1996-11-20	0	0.540	0.530	0.540	0.530	0.550	2,176,000	1,162,880	0.5344	237.1	232.7	237.1	232.7	241.5	4,956	234.64	3.85%
1996-11-19	0	0.520	0.510	0.520	0.520	0.540	996,000	527,260	0.5294	228.3	223.9	228.3	228.3	237.1	2,268	232.43	-3.70%
1996-11-18	0	0.540	0.530	0.540	0.520	0.540	1,150,000	613,800	0.5337	237.1	232.7	237.1	228.3	237.1	2,619	234.34	3.85%
1996-11-15	0	0.520	0.520	0.530	0.520	0.550	840,000	441,200	0.5252	228.3	228.3	232.7	228.3	241.5	1,913	230.61	-3.70%
1996-11-14	0	0.540	0.520	0.540	0.500	0.550	1,624,000	863,660	0.5318	237.1	228.3	237.1	219.5	241.5	3,699	233.50	3.85%
1996-11-13	0	0.520	0.510	0.520	0.510	0.520	2,202,000	1,129,920	0.5131	228.3	223.9	228.3	223.9	228.3	5,015	225.30	1.96%
1996-11-12	0	0.510	0.510	0.520	0.510	0.530	2,410,000	1,253,800	0.5202	223.9	223.9	228.3	223.9	232.7	5,489	228.42	-3.77%
1996-11-11	0	0.530	0.520	0.540	0.520	0.550	1,360,000	722,140	0.5310	232.7	228.3	237.1	228.3	241.5	3,098	233.14	0.00%
1996-11-08	0	0.530	0.530	0.540	0.510	0.570	4,216,000	2,293,040	0.5439	232.7	232.7	237.1	223.9	250.3	9,602	238.80	-3.64%
1996-11-07	0	0.550	0.540	0.550	0.540	0.560	1,882,000	1,036,100	0.5505	241.5	237.1	241.5	237.1	245.9	4,286	241.72	-1.79%
1996-11-06	0	0.560	0.560	0.570	0.550	0.570	1,752,000	977,920	0.5582	245.9	245.9	250.3	241.5	250.3	3,990	245.07	0.00%
1996-11-05	0	0.560	0.550	0.560	0.550	0.580	3,974,000	2,257,940	0.5682	245.9	241.5	245.9	241.5	254.7	9,051	249.47	1.82%
1996-11-04	0	0.550	0.550	0.560	0.540	0.560	2,286,000	1,248,540	0.5462	241.5	241.5	245.9	237.1	245.9	5,207	239.80	0.00%
1996-11-01	0	0.550	0.550	0.560	0.540	0.590	4,064,000	2,295,240	0.5648	241.5	241.5	245.9	237.1	259.0	9,256	247.97	-6.78%
1996-10-31	0	0.590	0.580	0.590	0.560	0.590	3,120,000	1,807,660	0.5794	259.0	254.7	259.0	245.9	259.0	7,106	254.38	1.72%
1996-10-30	0	0.580	0.570	0.590	0.570	0.600	6,910,000	4,075,600	0.5898	254.7	250.3	259.0	250.3	263.4	15,738	258.96	1.75%
1996-10-29	0	0.570	0.560	0.570	0.560	0.630	12,520,000	7,479,260	0.5974	250.3	245.9	250.3	245.9	276.6	28,515	262.29	1.79%
1996-10-28	0	0.560	0.560	0.570	0.520	0.580	13,466,000	7,598,420	0.5643	245.9	245.9	250.3	228.3	254.7	30,670	247.75	9.80%
1996-10-25	0	0.510	0.510	0.520	0.510	0.530	1,470,000	756,000	0.5143	223.9	223.9	228.3	223.9	232.7	3,348	225.80	-3.77%
1996-10-24	0	0.530	0.530	0.540	0.530	0.550	3,892,000	2,084,800	0.5357	232.7	232.7	237.1	232.7	241.5	8,864	235.19	-1.85%
1996-10-23	0	0.540	0.530	0.550	0.500	0.550	3,896,000	2,061,420	0.5291	237.1	232.7	241.5	219.5	241.5	8,873	232.31	5.88%
1996-10-22	0	0.510	0.500	0.510	0.490	0.520	3,370,000	1,709,750	0.5073	223.9	219.5	223.9	215.1	228.3	7,675	222.76	-1.92%
1996-10-18	0	0.520	0.520	0.530	0.520	0.530	1,758,000	921,300	0.5241	228.3	228.3	232.7	228.3	232.7	4,004	230.10	0.00%
1996-10-17	0	0.520	0.520	0.530	0.500	0.530	2,404,000	1,250,580	0.5202	228.3	228.3	232.7	219.5	232.7	5,475	228.40	-1.89%
1996-10-16	0	0.530	0.530	0.540	0.520	0.590	5,050,000	2,808,860	0.5562	232.7	232.7	237.1	228.3	259.0	11,502	244.21	-1.85%
1996-10-15	0	0.540	0.530	0.540	0.520	0.610	9,596,000	5,260,520	0.5482	237.1	232.7	237.1	228.3	267.8	21,856	240.69	-8.47%
1996-10-14	0	0.590	0.580	0.590	0.590	0.660	7,094,000	4,350,360	0.6132	259.0	254.7	259.0	259.0	289.8	16,157	269.25	-7.81%
1996-10-11	0	0.640	0.630	0.660	0.630	0.720	45,000,000	30,622,600	0.6805	281.0	276.6	289.8	276.6	316.1	102,491	298.78	-4.48%
1996-10-10	0	0.670	0.660	0.670	0.630	0.700	11,184,000	7,515,900	0.6720	294.2	289.8	294.2	276.6	307.3	25,472	295.06	9.84%
1996-10-09	0	0.610	0.610	0.620	0.610	0.630	1,832,000	1,140,040	0.6223	267.8	267.8	272.2	267.8	276.6	4,173	273.23	0.00%
1996-10-08	0	0.610	0.610	0.620	0.600	0.650	3,010,000	1,905,400	0.6330	267.8	267.8	272.2	263.4	285.4	6,856	277.94	-4.69%
1996-10-07	0	0.640	0.640	0.650	0.640	0.660	3,814,000	2,490,120	0.6529	281.0	281.0	285.4	281.0	289.8	8,687	286.66	1.59%
1996-10-04	0	0.630	0.620	0.640	0.630	0.690	12,338,000	8,201,120	0.6647	276.6	272.2	281.0	276.6	303.0	28,101	291.85	1.61%
1996-10-03	0	0.620	0.610	0.620	0.600	0.630	5,164,000	3,155,840	0.6111	272.2	267.8	272.2	263.4	276.6	11,761	268.32	5.08%
1996-10-02	0	0.590	0.580	0.590	0.590	0.670	20,496,000	12,644,360	0.6169	259.0	254.7	259.0	259.0	294.2	46,681	270.87	-9.23%
1996-10-01	0	0.650	0.650	0.660	0.500	0.660	44,690,000	24,381,300	0.5456	285.4	285.4	289.8	219.5	289.8	101,785	239.54	36.84%
1996-09-30	1	0.475	-	-	-	-	0	0	-	208.6	-	-	-	-	0	-	0.00%
1996-09-27	0	0.475	-	0.500	0.475	0.475	100,000	47,500	0.4750	208.6	-	219.5	208.6	208.6	228	208.55	-3.06%
1996-09-26	0	0.490	-	0.500	0.490	0.490	50,000	24,500	0.4900	215.1	-	219.5	215.1	215.1	114	215.14	2.08%
1996-09-25	0	0.480	-	0.500	0.480	0.480	20,000	9,600	0.4800	210.8	-	219.5	210.8	210.8	46	210.75	-2.04%
1996-09-24	0	0.490	0.470	0.500	0.475	0.490	92,000	43,880	0.4770	215.1	206.4	219.5	208.6	215.1	210	209.41	0.00%
1996-09-23	0	0.490	0.470	0.490	0.490	0.490	20,000	9,800	0.4900	215.1	206.4	215.1	215.1	215.1	46	215.14	-5.77%
1996-09-20	0	0.520	0.480	0.520	0.470	0.520	132,000	64,540	0.4889	228.3	210.8	228.3	206.4	228.3	301	214.68	18.18%
1996-09-19	0	0.440	0.440	-	-	-	0	0	-	193.2	193.2	-	-	-	0	-	1.15%
1996-09-18	0	0.435	0.435	0.470	-	-	0	0	-	191.0	191.0	206.4	-	-	0	-	1.16%
1996-09-17	0	0.430	0.430	-	0.410	0.410	2,000	820	0.4100	188.8	188.8	-	180.0	180.0	5	180.02	0.00%
1996-09-16	0	0.430	0.420	0.440	0.430	0.430	50,000	21,500	0.4300	188.8	184.4	193.2	188.8	188.8	114	188.80	1.18%
1996-09-13	0	0.425	0.425	-	0.405	0.405	2,000	810	0.4050	186.6	186.6	-	177.8	177.8	5	177.82	0.00%
1996-09-12	0	0.425	0.425	-	0.410	0.430	286,000	120,320	0.4207	186.6	186.6	-	180.0	188.8	651	184.71	0.00%
1996-09-11	0	0.425	0.400	0.425	-	-	0	0	-	186.6	175.6	186.6	-	-	0	-	0.00%
1996-09-10	0	0.425	0.395	0.425	0.425	0.425	50,000	21,250	0.4250	186.6	173.4	186.6	186.6	186.6	114	186.60	0.00%
1996-09-09	0	0.425	0.425	0.430	0.425	0.425	66,000	28,050	0.4250	186.6	186.6	188.8	186.6	186.6	150	186.60	0.00%
1996-09-06	0	0.425	0.415	0.425	0.415	0.425	70,000	29,450	0.4207	186.6	182.2	186.6	182.2	186.6	159	184.72	3.66%
1996-09-05	0	0.410	0.410	0.420	0.405	0.410	122,000	49,770	0.4080	180.0	180.0	184.4	177.8	180.0	278	179.12	1.23%
1996-09-04	0	0.405	0.405	0.430	0.390	0.390	20,000	7,800	0.3900	177.8	177.8	188.8	171.2	171.2	46	171.23	-5.81%
1996-09-03	0	0.430	0.400	0.430	0.445	0.445	10,000	4,450	0.4450	188.8	175.6	188.8	195.4	195.4	23	195.38	0.00%
1996-09-02	0	0.430	0.400	0.440	0.390	0.430	298,000	120,500	0.4044	188.8	175.6	193.2	171.2	188.8	679	177.54	10.26%
1996-08-30	0	0.390	0.390	0.430	0.390	0.440	340,000	137,350	0.4040	171.2	171.2	188.8	171.2	193.2	774	177.37	-20.41%
1996-08-29	0	0.490	0.490	0.500	0.480	0.500	210,000	103,800	0.4943	215.1	215.1	219.5	210.8	219.5	478	217.02	-3.92%
1996-08-28	0	0.510	0.495	0.510	-	-	0	0	-	223.9	217.3	223.9	-	-	0	-	-1.92%
1996-08-27	0	0.520	0.485	0.520	-	-	0	0	-	228.3	212.9	228.3	-	-	0	-	-1.89%
1996-08-23	0	0.530	0.500	0.530	-	-	0	0	-	232.7	219.5	232.7	-	-	0	-	0.00%
1996-08-22	0	0.530	0.500	0.530	0.520	0.530	60,000	31,500	0.5250	232.7	219.5	232.7	228.3	232.7	137	230.51	1.92%
1996-08-21	0	0.520	0.510	0.540	-	-	0	0	-	228.3	223.9	237.1	-	-	0	-	0.00%
1996-08-20	0	0.520	0.520	0.530	0.510	0.530	582,000	305,540	0.5250	228.3	228.3	232.7	223.9	232.7	1,326	230.50	4.00%
1996-08-19	0	0.500	0.500	0.510	0.500	0.500	50,000	25,000	0.5000	219.5	219.5	223.9	219.5	219.5	114	219.53	-1.96%
1996-08-16	0	0.510	0.490	0.520	0.480	0.510	50,000	25,200	0.5040	223.9	215.1	228.3	210.8	223.9	114	221.29	0.00%
1996-08-15	0	0.510	0.480	0.520	-	-	0	0	-	223.9	210.8	228.3	-	-	0	-	0.00%
1996-08-14	0	0.510	0.490	0.520	-	-	0	0	-	223.9	215.1	228.3	-	-	0	-	0.00%
1996-08-13	0	0.510	0.500	0.510	0.490	0.520	360,000	182,240	0.5062	223.9	219.5	223.9	215.1	228.3	820	222.26	2.00%
1996-08-12	0	0.500	0.500	-	0.495	0.495	2,000	990	0.4950	219.5	219.5	-	217.3	217.3	5	217.34	-3.85%
1996-08-09	0	0.520	0.500	0.520	0.480	0.520	52,000	25,040	0.4815	228.3	219.5	228.3	210.8	228.3	118	211.43	4.00%
1996-08-08	0	0.500	0.495	0.520	-	-	0	0	-	219.5	217.3	228.3	-	-	0	-	0.00%
1996-08-07	0	0.500	0.500	0.540	0.500	0.500	130,000	65,000	0.5000	219.5	219.5	237.1	219.5	219.5	296	219.53	-3.85%
1996-08-06	0	0.520	-	0.530	-	-	0	0	-	228.3	-	232.7	-	-	0	-	0.00%
1996-08-05	0	0.520	-	0.550	-	-	0	0	-	228.3	-	241.5	-	-	0	-	0.00%
1996-08-02	0	0.520	0.520	0.530	0.520	0.520	80,000	41,600	0.5200	228.3	228.3	232.7	228.3	228.3	182	228.31	-1.89%
1996-08-01	0	0.530	0.520	0.540	0.530	0.530	40,000	21,200	0.5300	232.7	228.3	237.1	232.7	232.7	91	232.70	0.00%
1996-07-31	0	0.530	0.520	0.540	0.530	0.540	330,000	177,700	0.5385	232.7	228.3	237.1	232.7	237.1	752	236.43	1.92%
1996-07-30	0	0.520	0.500	0.540	0.520	0.520	90,000	46,800	0.5200	228.3	219.5	237.1	228.3	228.3	205	228.31	0.00%
1996-07-29	0	0.520	0.510	0.530	-	-	0	0	-	228.3	223.9	232.7	-	-	0	-	0.00%
1996-07-26	0	0.520	0.520	0.550	0.510	0.520	56,000	28,620	0.5111	228.3	228.3	241.5	223.9	228.3	128	224.39	0.00%
1996-07-25	0	0.520	0.520	0.540	0.520	0.530	160,000	83,800	0.5238	228.3	228.3	237.1	228.3	232.7	364	229.96	-3.70%
1996-07-24	0	0.540	0.530	0.540	0.520	0.540	130,000	69,200	0.5323	237.1	232.7	237.1	228.3	237.1	296	233.72	0.00%
1996-07-23	0	0.540	0.520	0.550	0.520	0.540	286,000	149,740	0.5236	237.1	228.3	241.5	228.3	237.1	651	229.88	1.89%
1996-07-22	0	0.530	0.510	0.540	0.510	0.530	66,000	34,260	0.5191	232.7	223.9	237.1	223.9	232.7	150	227.91	3.92%
1996-07-19	0	0.510	0.510	0.540	0.510	0.540	290,000	152,740	0.5267	223.9	223.9	237.1	223.9	237.1	660	231.25	-5.56%
1996-07-18	0	0.540	0.520	0.540	0.550	0.550	70,000	38,500	0.5500	237.1	228.3	237.1	241.5	241.5	159	241.48	0.00%
1996-07-17	0	0.540	0.530	0.540	0.540	0.540	438,000	236,520	0.5400	237.1	232.7	237.1	237.1	237.1	998	237.09	0.00%
1996-07-16	0	0.540	0.520	0.550	0.520	0.540	960,000	510,700	0.5320	237.1	228.3	241.5	228.3	237.1	2,186	233.57	1.89%
1996-07-15	0	0.530	0.510	0.530	0.495	0.540	1,124,000	577,680	0.5140	232.7	223.9	232.7	217.3	237.1	2,560	225.66	-1.85%
1996-07-12	0	0.540	0.540	0.550	0.540	0.560	636,000	350,480	0.5511	237.1	237.1	241.5	237.1	245.9	1,449	241.95	-1.82%
1996-07-11	0	0.550	0.550	0.560	0.550	0.580	2,704,000	1,519,100	0.5618	241.5	241.5	245.9	241.5	254.7	6,159	246.66	-1.79%
1996-07-10	0	0.560	0.560	0.570	0.520	0.570	4,296,000	2,383,000	0.5547	245.9	245.9	250.3	228.3	250.3	9,784	243.55	20.43%
1996-07-09	0	0.465	0.465	0.480	0.465	0.465	200,000	93,000	0.4650	204.2	204.2	210.8	204.2	204.2	456	204.16	-1.06%
1996-07-08	0	0.470	-	0.480	-	-	0	0	-	206.4	-	210.8	-	-	0	-	0.00%
1996-07-05	0	0.470	-	0.470	-	-	0	0	-	206.4	-	206.4	-	-	0	-	0.00%
1996-07-04	0	0.470	-	0.470	0.470	0.470	50,000	23,500	0.4700	206.4	-	206.4	206.4	206.4	114	206.36	0.00%
1996-07-03	0	0.470	-	0.470	-	-	0	0	-	206.4	-	206.4	-	-	0	-	-1.05%
1996-07-02	0	0.475	-	0.480	-	-	0	0	-	208.6	-	210.8	-	-	0	-	0.00%
1996-07-01	0	0.475	-	0.480	-	-	0	0	-	208.6	-	210.8	-	-	0	-	0.00%
1996-06-28	0	0.475	0.470	0.480	0.470	0.475	376,000	177,220	0.4713	208.6	206.4	210.8	206.4	208.6	856	206.94	1.06%
1996-06-27	0	0.470	0.470	0.485	0.450	0.485	1,404,000	666,470	0.4747	206.4	206.4	212.9	197.6	212.9	3,198	208.42	2.17%
1996-06-26	0	0.460	-	0.460	0.480	0.480	10,000	4,800	0.4800	202.0	-	202.0	210.8	210.8	23	210.75	2.22%
1996-06-25	0	0.450	0.450	0.460	0.440	0.440	10,000	4,400	0.4400	197.6	197.6	202.0	193.2	193.2	23	193.19	-2.17%
1996-06-24	0	0.460	-	0.460	-	-	0	0	-	202.0	-	202.0	-	-	0	-	0.00%
1996-06-21	0	0.460	0.440	0.460	-	-	0	0	-	202.0	193.2	202.0	-	-	0	-	0.00%
1996-06-19	0	0.460	-	0.460	-	-	0	0	-	202.0	-	202.0	-	-	0	-	-2.13%
1996-06-18	0	0.470	-	-	-	-	0	0	-	206.4	-	-	-	-	0	-	0.00%
1996-06-14	0	0.470	0.470	-	-	-	0	0	-	206.4	206.4	-	-	-	0	-	2.17%
1996-06-13	0	0.460	0.460	0.470	0.445	0.460	90,000	40,700	0.4522	202.0	202.0	206.4	195.4	202.0	205	198.55	3.37%
1996-06-12	0	0.445	0.445	0.465	0.445	0.445	36,000	16,020	0.4450	195.4	195.4	204.2	195.4	195.4	82	195.38	-1.11%
1996-06-11	0	0.450	0.450	0.470	0.450	0.450	100,000	45,000	0.4500	197.6	197.6	206.4	197.6	197.6	228	197.58	0.00%
1996-06-10	0	0.450	0.450	0.470	0.450	0.450	88,000	39,600	0.4500	197.6	197.6	206.4	197.6	197.6	200	197.58	-1.10%
1996-06-07	0	0.455	0.455	0.470	-	-	0	0	-	199.8	199.8	206.4	-	-	0	-	0.00%
1996-06-06	0	0.455	0.455	0.470	0.455	0.455	380,000	172,900	0.4550	199.8	199.8	206.4	199.8	199.8	865	199.77	0.00%
1996-06-05	0	0.455	0.455	0.470	0.455	0.455	20,000	9,100	0.4550	199.8	199.8	206.4	199.8	199.8	46	199.77	1.11%
1996-06-04	0	0.450	0.450	-	0.450	0.450	10,000	4,500	0.4500	197.6	197.6	-	197.6	197.6	23	197.58	-1.10%
1996-06-03	0	0.455	0.455	0.465	0.450	0.450	4,000	1,800	0.4500	199.8	199.8	204.2	197.6	197.6	9	197.58	-2.15%
1996-05-31	0	0.465	0.455	0.465	0.460	0.470	646,000	299,260	0.4633	204.2	199.8	204.2	202.0	206.4	1,471	203.40	-1.06%
1996-05-30	0	0.470	0.470	0.475	0.470	0.475	112,000	52,820	0.4716	206.4	206.4	208.6	206.4	208.6	255	207.07	1.08%
1996-05-29	0	0.465	0.465	0.480	0.465	0.465	40,000	18,600	0.4650	204.2	204.2	210.8	204.2	204.2	91	204.16	-1.06%
1996-05-28	0	0.470	0.465	0.475	0.465	0.470	440,000	206,100	0.4684	206.4	204.2	208.6	204.2	206.4	1,002	205.66	1.08%
1996-05-27	0	0.465	0.450	0.470	0.445	0.465	230,000	103,840	0.4515	204.2	197.6	206.4	195.4	204.2	524	198.23	3.33%
1996-05-24	0	0.450	0.445	0.460	0.440	0.450	250,000	111,500	0.4460	197.6	195.4	202.0	193.2	197.6	569	195.82	-2.17%
1996-05-23	0	0.460	0.450	0.460	0.440	0.460	40,000	18,000	0.4500	202.0	197.6	202.0	193.2	202.0	91	197.58	2.22%
1996-05-22	0	0.450	0.450	0.460	0.450	0.450	16,000	7,200	0.4500	197.6	197.6	202.0	197.6	197.6	36	197.58	-1.10%
1996-05-21	0	0.455	0.455	0.460	0.445	0.455	390,000	176,350	0.4522	199.8	199.8	202.0	195.4	199.8	888	198.54	2.25%
1996-05-20	0	0.445	0.440	0.450	0.435	0.445	358,000	158,230	0.4420	195.4	193.2	197.6	191.0	195.4	815	194.06	1.14%
1996-05-17	0	0.440	0.435	0.460	0.435	0.450	580,000	256,450	0.4422	193.2	191.0	202.0	191.0	197.6	1,321	194.13	1.15%
1996-05-16	0	0.435	0.425	0.470	0.430	0.450	272,000	118,220	0.4346	191.0	186.6	206.4	188.8	197.6	620	190.83	-1.14%
1996-05-15	0	0.440	0.430	0.450	0.430	0.440	428,000	185,920	0.4344	193.2	188.8	197.6	188.8	193.2	975	190.73	-2.22%
1996-05-14	0	0.450	0.430	0.460	0.415	0.450	120,000	51,650	0.4304	197.6	188.8	202.0	182.2	197.6	273	188.98	7.14%
1996-05-13	0	0.420	0.405	0.420	0.405	0.420	112,000	46,410	0.4144	184.4	177.8	184.4	177.8	184.4	255	181.94	2.44%
1996-05-10	0	0.410	-	0.410	-	-	0	0	-	180.0	-	180.0	-	-	0	-	0.00%
1996-05-09	0	0.410	0.395	0.410	-	-	0	0	-	180.0	173.4	180.0	-	-	0	-	0.00%
1996-05-08	0	0.410	0.400	0.410	0.400	0.410	180,000	72,300	0.4017	180.0	175.6	180.0	175.6	180.0	410	176.36	0.00%
1996-05-07	0	0.410	-	0.410	-	-	0	0	-	180.0	-	180.0	-	-	0	-	-1.20%
1996-05-06	0	0.415	0.380	0.415	0.415	0.415	50,000	20,750	0.4150	182.2	166.8	182.2	182.2	182.2	114	182.21	3.75%
1996-05-03	0	0.400	-	0.400	-	-	0	0	-	175.6	-	175.6	-	-	0	-	-4.76%
1996-05-02	0	0.420	0.400	-	0.400	0.420	150,000	60,600	0.4040	184.4	175.6	-	175.6	184.4	342	177.38	2.44%
1996-05-01	0	0.410	0.390	0.420	-	-	0	0	-	180.0	171.2	184.4	-	-	0	-	0.00%
1996-04-30	0	0.410	0.390	0.420	-	-	0	0	-	180.0	171.2	184.4	-	-	0	-	0.00%
1996-04-29	0	0.410	-	0.410	-	-	0	0	-	180.0	-	180.0	-	-	0	-	0.00%
1996-04-26	0	0.410	-	0.410	-	-	0	0	-	180.0	-	180.0	-	-	0	-	-2.38%
1996-04-25	0	0.420	-	0.420	-	-	0	0	-	184.4	-	184.4	-	-	0	-	0.00%
1996-04-24	0	0.420	0.415	-	0.395	0.420	112,000	44,740	0.3995	184.4	182.2	-	173.4	184.4	255	175.39	1.20%
1996-04-23	0	0.415	0.390	0.415	0.400	0.415	120,000	48,300	0.4025	182.2	171.2	182.2	175.6	182.2	273	176.72	0.00%
1996-04-22	0	0.415	0.400	0.415	0.400	0.430	1,384,000	566,230	0.4091	182.2	175.6	182.2	175.6	188.8	3,152	179.63	-4.60%
1996-04-19	0	0.435	0.410	0.435	0.430	0.435	220,000	95,450	0.4339	191.0	180.0	191.0	188.8	191.0	501	190.49	0.00%
1996-04-18	0	0.435	0.420	0.440	0.435	0.450	350,000	153,750	0.4393	191.0	184.4	193.2	191.0	197.6	797	192.87	-7.45%
1996-04-17	0	0.470	0.445	0.470	0.450	0.470	520,000	234,800	0.4515	206.4	195.4	206.4	197.6	206.4	1,184	198.25	-2.08%
1996-04-16	0	0.480	-	0.480	0.470	0.480	40,000	19,000	0.4750	210.8	-	210.8	206.4	210.8	91	208.55	2.13%
1996-04-15	0	0.470	-	0.470	-	-	0	0	-	206.4	-	206.4	-	-	0	-	0.00%
1996-04-12	0	0.470	-	-	0.480	0.480	40,000	19,200	0.4800	206.4	-	-	210.8	210.8	91	210.75	0.00%
1996-04-11	0	0.470	-	0.470	-	-	0	0	-	206.4	-	206.4	-	-	0	-	-2.08%
1996-04-10	0	0.480	-	0.480	-	-	0	0	-	210.8	-	210.8	-	-	0	-	0.00%
1996-04-09	0	0.480	-	0.480	0.480	0.480	50,000	24,000	0.4800	210.8	-	210.8	210.8	210.8	114	210.75	4.35%
1996-04-03	0	0.460	0.450	0.475	0.460	0.470	110,000	51,100	0.4645	202.0	197.6	208.6	202.0	206.4	251	203.96	-4.17%
1996-04-02	0	0.480	0.460	0.480	-	-	0	0	-	210.8	202.0	210.8	-	-	0	-	-4.00%
1996-04-01	0	0.500	-	0.500	-	-	0	0	-	219.5	-	219.5	-	-	0	-	0.00%
1996-03-29	0	0.500	0.460	0.500	-	-	0	0	-	219.5	202.0	219.5	-	-	0	-	-1.96%
1996-03-28	0	0.510	0.460	0.510	0.510	0.510	30,000	15,300	0.5100	223.9	202.0	223.9	223.9	223.9	68	223.92	4.08%
1996-03-27	0	0.490	0.490	-	-	-	0	0	-	215.1	215.1	-	-	-	0	-	1.03%
1996-03-26	0	0.485	0.455	0.485	0.490	0.490	50,000	24,500	0.4900	212.9	199.8	212.9	215.1	215.1	114	215.14	3.19%
1996-03-25	0	0.470	0.470	0.490	0.470	0.500	110,000	53,000	0.4818	206.4	206.4	215.1	206.4	219.5	251	211.55	-6.00%
1996-03-22	0	0.500	0.480	0.500	-	-	0	0	-	219.5	210.8	219.5	-	-	0	-	0.00%
1996-03-21	0	0.500	-	0.500	-	-	0	0	-	219.5	-	219.5	-	-	0	-	-3.85%
1996-03-20	0	0.520	-	0.530	0.520	0.520	20,000	10,400	0.5200	228.3	-	232.7	228.3	228.3	46	228.31	4.00%
1996-03-19	0	0.500	0.480	0.500	0.500	0.500	46,000	23,000	0.5000	219.5	210.8	219.5	219.5	219.5	105	219.53	0.00%
1996-03-18	0	0.500	0.480	0.500	0.480	0.500	120,000	58,400	0.4867	219.5	210.8	219.5	210.8	219.5	273	213.68	0.00%
1996-03-15	0	0.500	0.480	0.500	-	-	0	0	-	219.5	210.8	219.5	-	-	0	-	0.00%
1996-03-14	0	0.500	-	0.500	-	-	0	0	-	219.5	-	219.5	-	-	0	-	-1.96%
1996-03-13	0	0.510	-	0.510	0.510	0.510	70,000	35,700	0.5100	223.9	-	223.9	223.9	223.9	159	223.92	0.00%
1996-03-12	0	0.510	0.510	-	0.470	0.490	194,000	92,640	0.4775	223.9	223.9	-	206.4	215.1	442	209.66	2.00%
1996-03-11	0	0.500	0.500	-	0.460	0.480	250,000	118,040	0.4722	219.5	219.5	-	202.0	210.8	569	207.31	-3.85%
1996-03-08	0	0.520	0.500	0.520	0.520	0.520	20,000	10,400	0.5200	228.3	219.5	228.3	228.3	228.3	46	228.31	0.00%
1996-03-07	0	0.520	0.490	0.520	0.500	0.520	80,000	41,000	0.5125	228.3	215.1	228.3	219.5	228.3	182	225.02	4.00%
1996-03-06	0	0.500	0.500	0.520	0.500	0.500	84,000	42,000	0.5000	219.5	219.5	228.3	219.5	219.5	191	219.53	0.00%
1996-03-05	0	0.500	0.490	0.520	-	-	0	0	-	219.5	215.1	228.3	-	-	0	-	0.00%
1996-03-04	0	0.500	0.500	0.520	0.500	0.500	118,000	59,360	0.5031	219.5	219.5	228.3	219.5	219.5	269	220.87	-5.66%
1996-03-01	0	0.530	0.520	0.530	0.500	0.530	62,000	32,680	0.5271	232.7	228.3	232.7	219.5	232.7	141	231.43	1.92%
1996-02-29	0	0.520	0.500	0.520	0.500	0.520	204,000	102,320	0.5016	228.3	219.5	228.3	219.5	228.3	465	220.22	4.00%
1996-02-28	0	0.500	0.500	0.520	0.500	0.500	1,162,000	581,000	0.5000	219.5	219.5	228.3	219.5	219.5	2,647	219.53	-5.66%
1996-02-27	0	0.530	0.500	0.530	0.530	0.530	10,000	5,300	0.5300	232.7	219.5	232.7	232.7	232.7	23	232.70	6.00%
1996-02-26	0	0.500	0.500	0.570	0.500	0.520	80,000	40,200	0.5025	219.5	219.5	250.3	219.5	228.3	182	220.63	0.00%
1996-02-23	0	0.500	0.500	0.520	0.500	0.500	186,000	93,000	0.5000	219.5	219.5	228.3	219.5	219.5	424	219.53	0.00%
1996-02-22	0	0.500	0.500	0.540	0.500	0.500	48,000	24,000	0.5000	219.5	219.5	237.1	219.5	219.5	109	219.53	-3.85%
1996-02-16	0	0.520	0.520	0.530	0.520	0.520	90,000	46,800	0.5200	228.3	228.3	232.7	228.3	228.3	205	228.31	0.00%
1996-02-15	0	0.520	0.510	0.520	0.520	0.520	100,000	52,000	0.5200	228.3	223.9	228.3	228.3	228.3	228	228.31	1.96%
1996-02-14	0	0.510	0.510	0.530	0.510	0.510	62,000	31,520	0.5084	223.9	223.9	232.7	223.9	223.9	141	223.21	2.00%
1996-02-13	0	0.500	0.500	0.540	0.500	0.500	80,000	40,000	0.5000	219.5	219.5	237.1	219.5	219.5	182	219.53	0.00%
1996-02-12	0	0.500	0.485	0.500	0.485	0.500	202,000	98,750	0.4889	219.5	212.9	219.5	212.9	219.5	460	214.64	2.04%
1996-02-09	0	0.490	0.490	-	0.490	0.500	130,000	63,900	0.4915	215.1	215.1	-	215.1	219.5	296	215.82	0.00%
1996-02-08	0	0.490	0.490	0.530	0.485	0.490	120,000	58,750	0.4896	215.1	215.1	232.7	212.9	215.1	273	214.96	-3.92%
1996-02-07	0	0.510	0.500	0.520	0.510	0.520	240,000	123,200	0.5133	223.9	219.5	228.3	223.9	228.3	547	225.39	-3.77%
1996-02-06	0	0.530	0.510	0.530	0.530	0.540	320,000	172,000	0.5375	232.7	223.9	232.7	232.7	237.1	729	236.00	-3.64%
1996-02-05	0	0.550	0.530	0.550	0.510	0.550	646,000	338,260	0.5236	241.5	232.7	241.5	223.9	241.5	1,471	229.90	10.00%
1996-02-02	0	0.500	0.500	0.520	0.500	0.520	396,000	198,200	0.5005	219.5	219.5	228.3	219.5	228.3	902	219.75	1.01%
1996-02-01	0	0.495	0.495	0.500	0.490	0.495	70,000	34,500	0.4929	217.3	217.3	219.5	215.1	217.3	159	216.40	0.00%
1996-01-31	0	0.495	0.495	0.510	0.495	0.495	80,000	39,600	0.4950	217.3	217.3	223.9	217.3	217.3	182	217.34	0.00%
1996-01-30	0	0.495	0.495	0.510	0.490	0.510	844,000	422,880	0.5010	217.3	217.3	223.9	215.1	223.9	1,922	219.99	-1.00%
1996-01-29	0	0.500	0.495	0.500	0.495	0.510	390,000	196,250	0.5032	219.5	217.3	219.5	217.3	223.9	888	220.94	-1.96%
1996-01-26	0	0.510	0.510	0.520	0.510	0.530	306,000	156,260	0.5107	223.9	223.9	228.3	223.9	232.7	697	224.21	-5.56%
1996-01-25	0	0.540	0.530	0.540	0.530	0.540	926,000	494,260	0.5338	237.1	232.7	237.1	232.7	237.1	2,109	234.35	3.85%
1996-01-24	0	0.520	0.520	0.530	0.520	0.550	1,296,000	688,660	0.5314	228.3	228.3	232.7	228.3	241.5	2,952	233.31	-3.70%
1996-01-23	0	0.540	0.540	0.550	0.540	0.560	2,856,000	1,566,920	0.5486	237.1	237.1	241.5	237.1	245.9	6,505	240.89	0.00%
1996-01-22	0	0.540	0.530	0.540	0.500	0.550	4,416,000	2,312,980	0.5238	237.1	232.7	237.1	219.5	241.5	10,058	229.97	10.20%
1996-01-19	0	0.490	0.485	0.490	0.485	0.500	2,586,000	1,272,790	0.4922	215.1	212.9	215.1	212.9	219.5	5,890	216.10	1.03%
1996-01-18	0	0.485	0.480	0.490	0.460	0.520	8,094,000	4,013,170	0.4958	212.9	210.8	215.1	202.0	228.3	18,435	217.70	5.43%
1996-01-17	0	0.460	0.455	0.460	0.410	0.465	9,452,000	4,142,610	0.4383	202.0	199.8	202.0	180.0	204.2	21,528	192.43	13.58%
1996-01-16	0	0.405	0.405	0.435	0.400	0.415	6,739,000	2,728,970	0.4050	177.8	177.8	191.0	175.6	182.2	15,349	177.80	0.00%
1996-01-15	0	0.405	0.400	0.405	0.405	0.415	2,062,000	845,290	0.4099	177.8	175.6	177.8	177.8	182.2	4,696	179.99	-1.22%
1996-01-12	0	0.410	0.410	0.420	0.400	0.420	80,000	33,100	0.4138	180.0	180.0	184.4	175.6	184.4	182	181.66	-2.38%
1996-01-11	0	0.420	0.400	0.420	0.410	0.420	70,000	29,300	0.4186	184.4	175.6	184.4	180.0	184.4	159	183.78	0.00%
1996-01-10	0	0.420	0.400	0.420	0.420	0.430	440,000	186,800	0.4245	184.4	175.6	184.4	184.4	188.8	1,002	186.40	-4.55%
1996-01-09	0	0.450	0.440	0.450	0.450	0.450	116,000	52,200	0.4500	193.2	188.9	193.2	193.2	193.2	270	193.19	0.00%
1996-01-08	0	0.450	-	0.450	0.450	0.450	64,000	28,800	0.4500	193.2	-	193.2	193.2	193.2	149	193.19	-2.17%
1996-01-05	0	0.460	0.450	0.460	0.450	0.470	668,000	307,260	0.4600	197.5	193.2	197.5	193.2	201.8	1,556	197.47	0.00%
1996-01-04	0	0.460	0.460	0.470	0.460	0.460	16,000	7,360	0.4600	197.5	197.5	201.8	197.5	197.5	37	197.48	-2.13%
1996-01-03	0	0.470	0.460	0.470	0.460	0.470	210,000	97,700	0.4652	201.8	197.5	201.8	197.5	201.8	489	199.73	0.00%
1996-01-02	0	0.470	0.460	0.470	0.465	0.475	400,000	188,000	0.4700	201.8	197.5	201.8	199.6	203.9	932	201.77	-1.05%
1995-12-29	0	0.475	0.460	0.475	0.470	0.480	540,000	256,500	0.4750	203.9	197.5	203.9	201.8	206.1	1,258	203.92	0.00%
1995-12-28	0	0.475	-	0.480	-	-	0	0	-	203.9	-	206.1	-	-	0	-	0.00%
1995-12-27	0	0.475	-	0.480	-	-	0	0	-	203.9	-	206.1	-	-	0	-	0.00%
1995-12-22	0	0.475	0.460	0.475	-	-	0	0	-	203.9	197.5	203.9	-	-	0	-	-1.04%
1995-12-21	0	0.480	-	0.480	-	-	0	0	-	206.1	-	206.1	-	-	0	-	0.00%
1995-12-20	0	0.480	-	0.480	-	-	0	0	-	206.1	-	206.1	-	-	0	-	0.00%
1995-12-19	0	0.480	-	0.480	-	-	0	0	-	206.1	-	206.1	-	-	0	-	0.00%
1995-12-18	0	0.480	-	0.480	-	-	0	0	-	206.1	-	206.1	-	-	0	-	0.00%
1995-12-15	0	0.480	-	0.480	-	-	0	0	-	206.1	-	206.1	-	-	0	-	0.00%
1995-12-14	0	0.480	-	0.480	-	-	0	0	-	206.1	-	206.1	-	-	0	-	0.00%
1995-12-13	0	0.480	-	0.480	0.480	0.480	300,000	144,000	0.4800	206.1	-	206.1	206.1	206.1	699	206.07	0.00%
1995-12-12	0	0.480	-	0.480	-	-	0	0	-	206.1	-	206.1	-	-	0	-	-2.04%
1995-12-11	0	0.490	-	-	-	-	0	0	-	210.4	-	-	-	-	0	-	0.00%
1995-12-08	0	0.490	0.490	-	0.480	0.490	74,000	36,060	0.4873	210.4	210.4	-	206.1	210.4	172	209.20	2.08%
1995-12-07	0	0.480	0.460	-	-	-	0	0	-	206.1	197.5	-	-	-	0	-	0.00%
1995-12-06	0	0.480	-	-	-	-	0	0	-	206.1	-	-	-	-	0	-	0.00%
1995-12-05	0	0.480	0.470	0.490	0.480	0.480	38,000	18,240	0.4800	206.1	201.8	210.4	206.1	206.1	89	206.07	0.00%
1995-12-04	0	0.480	-	-	-	-	0	0	-	206.1	-	-	-	-	0	-	0.00%
1995-12-01	0	0.480	0.480	-	0.480	0.480	20,000	9,600	0.4800	206.1	206.1	-	206.1	206.1	47	206.07	4.35%
1995-11-30	0	0.460	0.460	-	-	-	0	0	-	197.5	197.5	-	-	-	0	-	2.22%
1995-11-29	0	0.450	0.450	0.510	0.450	0.480	76,000	34,800	0.4579	193.2	193.2	218.9	193.2	206.1	177	196.58	-10.00%
1995-11-28	0	0.500	-	0.510	-	-	0	0	-	214.7	-	218.9	-	-	0	-	0.00%
1995-11-27	0	0.500	-	0.510	-	-	0	0	-	214.7	-	218.9	-	-	0	-	0.00%
1995-11-24	0	0.500	-	0.500	0.510	0.510	20,000	10,200	0.5100	214.7	-	214.7	218.9	218.9	47	218.95	-1.96%
1995-11-23	0	0.510	-	0.520	-	-	0	0	-	218.9	-	223.2	-	-	0	-	0.00%
1995-11-22	0	0.510	0.490	0.510	0.510	0.520	960,000	498,100	0.5189	218.9	210.4	218.9	218.9	223.2	2,236	222.75	-1.92%
1995-11-21	0	0.520	-	0.520	-	-	0	0	-	223.2	-	223.2	-	-	0	-	-1.89%
1995-11-20	0	0.530	0.530	0.540	0.520	0.570	508,000	279,740	0.5507	227.5	227.5	231.8	223.2	244.7	1,183	236.41	1.92%
1995-11-17	0	0.520	-	0.520	0.520	0.520	70,000	36,400	0.5200	223.2	-	223.2	223.2	223.2	163	223.24	-5.45%
1995-11-16	0	0.550	-	0.550	-	-	0	0	-	236.1	-	236.1	-	-	0	-	-5.17%
1995-11-15	0	0.580	-	0.580	-	-	0	0	-	249.0	-	249.0	-	-	0	-	0.00%
1995-11-14	0	0.580	-	-	-	-	0	0	-	249.0	-	-	-	-	0	-	0.00%
1995-11-13	0	0.580	-	0.610	-	-	0	0	-	249.0	-	261.9	-	-	0	-	0.00%
1995-11-10	0	0.580	-	-	-	-	0	0	-	249.0	-	-	-	-	0	-	0.00%
1995-11-09	0	0.580	-	-	-	-	0	0	-	249.0	-	-	-	-	0	-	0.00%
1995-11-08	0	0.580	-	0.610	-	-	0	0	-	249.0	-	261.9	-	-	0	-	0.00%
1995-11-07	0	0.580	-	0.600	-	-	0	0	-	249.0	-	257.6	-	-	0	-	0.00%
1995-11-06	0	0.580	-	0.600	-	-	0	0	-	249.0	-	257.6	-	-	0	-	0.00%
1995-11-03	0	0.580	-	0.600	-	-	0	0	-	249.0	-	257.6	-	-	0	-	0.00%
1995-11-02	0	0.580	-	0.610	0.580	0.580	20,000	11,600	0.5800	249.0	-	261.9	249.0	249.0	47	249.00	-3.33%
1995-10-31	0	0.600	-	0.630	0.600	0.600	80,000	48,000	0.6000	257.6	-	270.5	257.6	257.6	186	257.58	7.14%
1995-10-30	0	0.560	-	-	-	-	0	0	-	240.4	-	-	-	-	0	-	0.00%
1995-10-27	0	0.560	0.560	-	-	-	0	0	-	240.4	240.4	-	-	-	0	-	0.00%
1995-10-26	0	0.560	-	-	0.560	0.560	48,000	26,880	0.5600	240.4	-	-	240.4	240.4	112	240.41	-3.45%
1995-10-25	0	0.580	-	0.580	-	-	0	0	-	249.0	-	249.0	-	-	0	-	0.00%
1995-10-24	0	0.580	-	0.580	-	-	0	0	-	249.0	-	249.0	-	-	0	-	0.00%
1995-10-23	0	0.580	-	0.580	-	-	0	0	-	249.0	-	249.0	-	-	0	-	0.00%
1995-10-20	0	0.580	0.560	0.580	-	-	0	0	-	249.0	240.4	249.0	-	-	0	-	0.00%
1995-10-19	0	0.580	-	0.580	-	-	0	0	-	249.0	-	249.0	-	-	0	-	0.00%
1995-10-18	0	0.580	0.560	0.580	-	-	0	0	-	249.0	240.4	249.0	-	-	0	-	0.00%
1995-10-17	0	0.580	0.580	0.600	0.580	0.580	30,000	17,400	0.5800	249.0	249.0	257.6	249.0	249.0	70	249.00	-1.69%
1995-10-16	0	0.590	-	0.600	0.590	0.590	30,000	17,700	0.5900	253.3	-	257.6	253.3	253.3	70	253.29	0.00%
1995-10-13	0	0.590	-	0.600	-	-	0	0	-	253.3	-	257.6	-	-	0	-	0.00%
1995-10-12	0	0.590	-	0.610	-	-	0	0	-	253.3	-	261.9	-	-	0	-	0.00%
1995-10-11	0	0.590	-	0.590	-	-	0	0	-	253.3	-	253.3	-	-	0	-	-1.67%
1995-10-10	0	0.600	-	0.610	-	-	0	0	-	257.6	-	261.9	-	-	0	-	0.00%
1995-10-09	0	0.600	-	0.600	0.600	0.600	10,000	6,000	0.6000	257.6	-	257.6	257.6	257.6	23	257.58	0.00%
1995-10-06	0	0.600	-	0.600	0.600	0.600	150,000	90,000	0.6000	257.6	-	257.6	257.6	257.6	349	257.58	0.00%
1995-10-05	0	0.600	0.580	0.600	-	-	0	0	-	257.6	249.0	257.6	-	-	0	-	0.00%
1995-10-04	0	0.600	-	0.610	-	-	0	0	-	257.6	-	261.9	-	-	0	-	0.00%
1995-10-03	0	0.600	-	0.620	-	-	0	0	-	257.6	-	266.2	-	-	0	-	0.00%
1995-10-02	0	0.600	-	0.620	0.600	0.600	50,000	30,000	0.6000	257.6	-	266.2	257.6	257.6	116	257.58	0.00%
1995-09-29	0	0.600	0.590	-	0.590	0.600	140,000	83,800	0.5986	257.6	253.3	-	253.3	257.6	326	256.97	-3.23%
1995-09-28	0	0.620	0.600	0.650	-	-	0	0	-	266.2	257.6	279.0	-	-	0	-	0.00%
1995-09-27	0	0.620	0.600	0.630	0.620	0.620	50,000	31,000	0.6200	266.2	257.6	270.5	266.2	266.2	116	266.17	3.33%
1995-09-26	0	0.600	-	0.630	0.600	0.600	20,000	12,000	0.6000	257.6	-	270.5	257.6	257.6	47	257.58	1.69%
1995-09-25	0	0.590	0.560	0.600	-	-	0	0	-	253.3	240.4	257.6	-	-	0	-	0.00%
1995-09-22	0	0.590	-	0.620	-	-	0	0	-	253.3	-	266.2	-	-	0	-	0.00%
1995-09-21	0	0.590	-	0.620	0.590	0.590	30,000	17,700	0.5900	253.3	-	266.2	253.3	253.3	70	253.29	1.72%
1995-09-20	0	0.580	-	0.600	-	-	0	0	-	249.0	-	257.6	-	-	0	-	0.00%
1995-09-19	0	0.580	-	0.590	-	-	0	0	-	249.0	-	253.3	-	-	0	-	0.00%
1995-09-18	0	0.580	-	0.590	-	-	0	0	-	249.0	-	253.3	-	-	0	-	0.00%
1995-09-15	0	0.580	-	0.600	-	-	0	0	-	249.0	-	257.6	-	-	0	-	0.00%
1995-09-14	0	0.580	0.580	0.600	0.580	0.580	60,000	34,800	0.5800	249.0	249.0	257.6	249.0	249.0	140	249.00	0.00%
1995-09-13	0	0.590	-	0.610	-	-	0	0	-	249.0	-	257.4	-	-	0	-	0.00%
1995-09-12	0	0.590	0.560	0.600	-	-	0	0	-	249.0	236.3	253.2	-	-	0	-	0.00%
1995-09-11	0	0.590	0.570	0.610	-	-	0	0	-	249.0	240.6	257.4	-	-	0	-	0.00%
1995-09-08	0	0.590	0.560	0.590	0.590	0.590	30,000	17,700	0.5900	249.0	236.3	249.0	249.0	249.0	71	249.00	-1.67%
1995-09-07	0	0.600	0.560	0.600	-	-	0	0	-	253.2	236.3	253.2	-	-	0	-	0.00%
1995-09-06	0	0.600	0.580	0.620	0.590	0.600	40,000	23,800	0.5950	253.2	244.8	261.7	249.0	253.2	95	251.11	0.00%
1995-09-05	0	0.600	0.560	0.600	-	-	0	0	-	253.2	236.3	253.2	-	-	0	-	0.00%
1995-09-04	0	0.600	0.560	0.600	0.560	0.600	30,000	17,200	0.5733	253.2	236.3	253.2	236.3	253.2	71	241.96	0.00%
1995-09-01	0	0.600	0.530	-	0.600	0.600	40,000	24,000	0.6000	253.2	223.7	-	253.2	253.2	95	253.22	7.14%
1995-08-31	0	0.560	0.520	0.560	0.560	0.560	6,000	3,360	0.5600	236.3	219.5	236.3	236.3	236.3	14	236.34	-8.20%
1995-08-30	0	0.610	-	0.630	0.610	0.610	6,000	3,660	0.6100	257.4	-	265.9	257.4	257.4	14	257.44	5.17%
1995-08-29	0	0.580	-	-	-	-	0	0	-	244.8	-	-	-	-	0	-	0.00%
1995-08-25	0	0.580	0.570	0.580	0.580	0.580	40,000	23,200	0.5800	244.8	240.6	244.8	244.8	244.8	95	244.78	0.00%
1995-08-24	0	0.580	0.570	0.580	-	-	0	0	-	244.8	240.6	244.8	-	-	0	-	0.00%
1995-08-23	0	0.580	0.580	0.600	0.570	0.600	70,000	40,800	0.5829	244.8	244.8	253.2	240.6	253.2	166	245.98	-1.69%
1995-08-22	0	0.590	0.570	0.600	0.570	0.590	90,000	51,700	0.5744	249.0	240.6	253.2	240.6	249.0	213	242.43	5.36%
1995-08-21	0	0.560	0.560	0.600	0.560	0.600	70,000	40,000	0.5714	236.3	236.3	253.2	236.3	253.2	166	241.16	-11.11%
1995-08-18	0	0.630	-	0.630	-	-	0	0	-	265.9	-	265.9	-	-	0	-	-5.97%
1995-08-17	0	0.670	0.670	0.690	0.670	0.670	50,000	33,500	0.6700	282.8	282.8	291.2	282.8	282.8	118	282.76	-1.47%
1995-08-16	0	0.680	-	0.680	-	-	0	0	-	287.0	-	287.0	-	-	0	-	0.00%
1995-08-15	0	0.680	-	0.690	-	-	0	0	-	287.0	-	291.2	-	-	0	-	0.00%
1995-08-14	0	0.680	-	0.700	-	-	0	0	-	287.0	-	295.4	-	-	0	-	0.00%
1995-08-11	0	0.680	-	0.680	0.680	0.680	80,000	54,400	0.6800	287.0	-	287.0	287.0	287.0	190	286.98	-1.45%
1995-08-10	0	0.690	0.680	0.690	0.690	0.700	128,000	88,840	0.6941	291.2	287.0	291.2	291.2	295.4	303	292.91	-1.43%
1995-08-09	0	0.700	0.680	0.720	0.680	0.700	298,000	207,700	0.6970	295.4	287.0	303.9	287.0	295.4	706	294.15	-6.67%
1995-08-08	0	0.750	-	0.800	0.750	0.750	20,000	15,000	0.7500	316.5	-	337.6	316.5	316.5	47	316.52	-6.25%
1995-08-07	0	0.800	0.750	0.800	-	-	0	0	-	337.6	316.5	337.6	-	-	0	-	0.00%
1995-08-04	0	0.800	0.750	0.800	-	-	0	0	-	337.6	316.5	337.6	-	-	0	-	0.00%
1995-08-03	0	0.800	0.750	0.800	-	-	0	0	-	337.6	316.5	337.6	-	-	0	-	0.00%
1995-08-02	0	0.800	0.750	0.830	-	-	0	0	-	337.6	316.5	350.3	-	-	0	-	0.00%
1995-08-01	0	0.800	0.750	-	0.770	0.800	90,000	70,500	0.7833	337.6	316.5	-	325.0	337.6	213	330.59	0.00%
1995-07-31	0	0.800	0.790	0.800	0.800	0.830	480,000	385,800	0.8038	337.6	333.4	337.6	337.6	350.3	1,137	339.21	-4.76%
1995-07-28	0	0.840	0.850	0.860	0.810	0.870	1,560,000	1,318,140	0.8450	354.5	358.7	362.9	341.8	367.2	3,696	356.60	-1.18%
1995-07-27	0	0.850	0.850	-	0.810	0.850	5,540,000	4,570,700	0.8250	358.7	358.7	-	341.8	358.7	13,127	348.19	6.25%
1995-07-26	0	0.800	0.780	0.810	0.780	0.810	254,000	200,280	0.7885	337.6	329.2	341.8	329.2	341.8	602	332.77	8.11%
1995-07-25	0	0.740	0.730	0.780	0.740	0.740	20,000	14,800	0.7400	312.3	308.1	329.2	312.3	312.3	47	312.30	0.00%
1995-07-24	0	0.740	0.700	-	-	-	0	0	-	312.3	295.4	-	-	-	0	-	0.00%
1995-07-21	0	0.740	0.720	0.780	0.740	0.740	50,000	37,000	0.7400	312.3	303.9	329.2	312.3	312.3	118	312.30	4.23%
1995-07-20	0	0.710	0.710	0.730	0.700	0.700	30,000	21,000	0.7000	299.6	299.6	308.1	295.4	295.4	71	295.42	1.43%
1995-07-19	0	0.700	0.700	0.740	0.700	0.700	70,000	49,000	0.7000	295.4	295.4	312.3	295.4	295.4	166	295.42	-4.11%
1995-07-18	0	0.730	0.720	0.750	-	-	0	0	-	308.1	303.9	316.5	-	-	0	-	0.00%
1995-07-17	0	0.730	0.710	0.740	-	-	0	0	-	308.1	299.6	312.3	-	-	0	-	0.00%
1995-07-14	0	0.730	0.730	0.760	0.720	0.720	10,000	7,200	0.7200	308.1	308.1	320.7	303.9	303.9	24	303.86	1.39%
1995-07-13	0	0.720	0.700	-	0.690	0.720	30,000	21,300	0.7100	303.9	295.4	-	291.2	303.9	71	299.64	4.35%
1995-07-12	0	0.690	0.690	-	0.690	0.690	20,000	13,800	0.6900	291.2	291.2	-	291.2	291.2	47	291.20	-1.43%
1995-07-11	0	0.700	0.680	-	0.700	0.700	20,000	14,000	0.7000	295.4	287.0	-	295.4	295.4	47	295.42	0.00%
1995-07-10	0	0.700	0.690	-	0.700	0.720	230,000	162,920	0.7083	295.4	291.2	-	295.4	303.9	545	298.94	-5.41%
1995-07-07	0	0.740	0.740	0.760	0.740	0.760	210,000	159,100	0.7576	312.3	312.3	320.7	312.3	320.7	498	319.74	-1.33%
1995-07-06	0	0.750	0.720	-	0.740	0.750	60,000	44,600	0.7433	316.5	303.9	-	312.3	316.5	142	313.71	2.74%
1995-07-05	0	0.730	0.730	-	-	-	0	0	-	308.1	308.1	-	-	-	0	-	2.82%
1995-07-04	0	0.710	0.700	-	0.710	0.710	200,000	142,000	0.7100	299.6	295.4	-	299.6	299.6	474	299.64	0.00%
1995-07-03	0	0.710	0.710	-	0.710	0.710	44,000	31,240	0.7100	299.6	299.6	-	299.6	299.6	104	299.64	-1.39%
1995-06-30	0	0.720	0.710	-	-	-	0	0	-	303.9	299.6	-	-	-	0	-	0.00%
1995-06-29	0	0.720	0.720	-	-	-	0	0	-	303.9	303.9	-	-	-	0	-	2.86%
1995-06-28	0	0.700	0.700	-	0.700	0.700	12,000	8,400	0.7000	295.4	295.4	-	295.4	295.4	28	295.42	0.00%
1995-06-27	0	0.700	-	-	-	-	0	0	-	295.4	-	-	-	-	0	-	0.00%
1995-06-26	0	0.700	-	-	-	-	0	0	-	295.4	-	-	-	-	0	-	0.00%
1995-06-23	0	0.700	-	0.700	-	-	0	0	-	295.4	-	295.4	-	-	0	-	0.00%
1995-06-22	0	0.700	0.700	-	0.700	0.700	16,000	11,200	0.7000	295.4	295.4	-	295.4	295.4	38	295.42	-1.41%
1995-06-21	0	0.710	0.710	-	0.700	0.700	70,000	49,000	0.7000	299.6	299.6	-	295.4	295.4	166	295.42	1.43%
1995-06-20	0	0.700	-	-	-	-	0	0	-	295.4	-	-	-	-	0	-	0.00%
1995-06-16	0	0.700	-	-	-	-	0	0	-	295.4	-	-	-	-	0	-	0.00%
1995-06-15	0	0.700	-	0.700	-	-	0	0	-	295.4	-	295.4	-	-	0	-	0.00%
1995-06-14	0	0.700	-	-	-	-	0	0	-	295.4	-	-	-	-	0	-	0.00%
1995-06-13	0	0.700	-	0.710	-	-	0	0	-	295.4	-	299.6	-	-	0	-	0.00%
1995-06-12	0	0.700	-	-	-	-	0	0	-	295.4	-	-	-	-	0	-	0.00%
1995-06-09	0	0.700	0.700	-	-	-	0	0	-	295.4	295.4	-	-	-	0	-	0.00%
1995-06-08	0	0.700	0.700	-	0.700	0.700	140,000	98,000	0.7000	295.4	295.4	-	295.4	295.4	332	295.42	0.00%
1995-06-07	0	0.700	-	0.710	-	-	0	0	-	295.4	-	299.6	-	-	0	-	0.00%
1995-06-06	0	0.700	-	0.700	-	-	0	0	-	295.4	-	295.4	-	-	0	-	0.00%
1995-06-05	0	0.700	-	-	-	-	0	0	-	295.4	-	-	-	-	0	-	0.00%
1995-06-01	0	0.700	-	-	-	-	0	0	-	295.4	-	-	-	-	0	-	0.00%
1995-05-31	0	0.700	-	-	-	-	0	0	-	295.4	-	-	-	-	0	-	0.00%
1995-05-30	0	0.700	-	-	-	-	0	0	-	295.4	-	-	-	-	0	-	0.00%
1995-05-29	0	0.700	-	-	0.700	0.700	20,000	14,000	0.7000	295.4	-	-	295.4	295.4	47	295.42	0.00%
1995-05-26	0	0.700	0.700	-	-	-	0	0	-	295.4	295.4	-	-	-	0	-	0.00%
1995-05-25	0	0.700	-	-	-	-	0	0	-	295.4	-	-	-	-	0	-	0.00%
1995-05-24	0	0.700	-	0.720	-	-	0	0	-	295.4	-	303.9	-	-	0	-	0.00%
1995-05-23	0	0.700	-	-	-	-	200,000	150,000	0.7500	295.4	-	-	-	-	474	316.52	0.00%
1995-05-22	0	0.700	-	-	-	-	0	0	-	295.4	-	-	-	-	0	-	0.00%
1995-05-19	0	0.700	-	0.700	-	-	0	0	-	295.4	-	295.4	-	-	0	-	-5.41%
1995-05-18	0	0.740	-	0.750	-	-	0	0	-	312.3	-	316.5	-	-	0	-	0.00%
1995-05-17	0	0.740	-	-	-	-	0	0	-	312.3	-	-	-	-	0	-	0.00%
1995-05-16	0	0.740	-	-	-	-	0	0	-	312.3	-	-	-	-	0	-	0.00%
1995-05-15	0	0.740	-	-	-	-	0	0	-	312.3	-	-	-	-	0	-	0.00%
1995-05-12	0	0.740	-	0.780	-	-	0	0	-	312.3	-	329.2	-	-	0	-	0.00%
1995-05-11	0	0.740	0.730	0.740	0.740	0.740	32,000	23,680	0.7400	312.3	308.1	312.3	312.3	312.3	76	312.30	1.37%
1995-05-10	0	0.730	-	-	0.730	0.730	40,000	29,200	0.7300	308.1	-	-	308.1	308.1	95	308.08	-1.35%
1995-05-09	0	0.740	-	0.740	-	-	0	0	-	312.3	-	312.3	-	-	0	-	-2.63%
1995-05-08	0	0.760	-	0.760	-	-	0	0	-	320.7	-	320.7	-	-	0	-	0.00%
1995-05-05	0	0.760	-	0.760	-	-	0	0	-	320.7	-	320.7	-	-	0	-	0.00%
1995-05-04	0	0.760	-	0.760	-	-	0	0	-	320.7	-	320.7	-	-	0	-	-1.30%
1995-05-03	0	0.770	-	0.810	-	-	0	0	-	325.0	-	341.8	-	-	0	-	0.00%
1995-05-02	0	0.770	-	0.790	-	-	0	0	-	325.0	-	333.4	-	-	0	-	0.00%
1995-05-01	0	0.770	0.700	0.770	0.780	0.780	2,000	1,560	0.7800	325.0	295.4	325.0	329.2	329.2	5	329.18	4.05%
1995-04-28	0	0.740	0.710	-	-	-	0	0	-	312.3	299.6	-	-	-	0	-	0.00%
1995-04-27	0	0.740	0.700	0.740	0.740	0.760	70,000	52,400	0.7486	312.3	295.4	312.3	312.3	320.7	166	315.92	-7.50%
1995-04-26	0	0.800	0.760	0.800	-	-	0	0	-	337.6	320.7	337.6	-	-	0	-	0.00%
1995-04-25	0	0.800	0.770	0.800	-	-	0	0	-	337.6	325.0	337.6	-	-	0	-	0.00%
1995-04-24	0	0.800	0.770	0.800	0.800	0.800	18,000	14,400	0.8000	337.6	325.0	337.6	337.6	337.6	43	337.62	2.56%
1995-04-21	0	0.780	0.780	0.800	0.770	0.770	2,000	1,540	0.7700	329.2	329.2	337.6	325.0	325.0	5	324.96	-3.70%
1995-04-20	0	0.810	0.770	0.810	-	-	0	0	-	341.8	325.0	341.8	-	-	0	-	0.00%
1995-04-19	0	0.810	0.780	0.830	-	-	0	0	-	341.8	329.2	350.3	-	-	0	-	0.00%
1995-04-18	0	0.810	0.770	0.820	-	-	0	0	-	341.8	325.0	346.1	-	-	0	-	0.00%
1995-04-13	0	0.810	-	-	-	-	0	0	-	341.8	-	-	-	-	0	-	0.00%
1995-04-12	0	0.810	-	-	-	-	0	0	-	341.8	-	-	-	-	0	-	0.00%
1995-04-11	0	0.810	-	-	-	-	0	0	-	341.8	-	-	-	-	0	-	0.00%
1995-04-10	0	0.810	-	-	-	-	0	0	-	341.8	-	-	-	-	0	-	0.00%
1995-04-07	0	0.810	0.820	-	0.810	0.820	54,000	44,020	0.8152	341.8	346.1	-	341.8	346.1	128	344.03	0.00%
1995-04-06	0	0.810	0.800	0.830	0.810	0.810	50,000	40,500	0.8100	341.8	337.6	350.3	341.8	341.8	118	341.84	-2.41%
1995-04-04	0	0.830	-	0.830	-	-	0	0	-	350.3	-	350.3	-	-	0	-	0.00%
1995-04-03	0	0.830	-	-	-	-	0	0	-	350.3	-	-	-	-	0	-	0.00%
1995-03-31	0	0.830	0.790	0.850	-	-	0	0	-	350.3	333.4	358.7	-	-	0	-	0.00%
1995-03-30	0	0.830	0.830	-	0.820	0.830	222,000	182,500	0.8221	350.3	350.3	-	346.1	350.3	526	346.94	1.22%
1995-03-29	0	0.820	0.820	0.840	0.780	0.820	162,000	131,760	0.8133	346.1	346.1	354.5	329.2	346.1	384	343.25	1.23%
1995-03-28	0	0.810	-	0.810	-	-	0	0	-	341.8	-	341.8	-	-	0	-	0.00%
1995-03-27	0	0.810	-	0.810	-	-	0	0	-	341.8	-	341.8	-	-	0	-	-1.22%
1995-03-24	0	0.820	0.820	-	0.810	0.820	756,000	613,860	0.8120	346.1	346.1	-	341.8	346.1	1,791	342.68	0.00%
1995-03-23	0	0.820	-	0.820	-	-	0	0	-	346.1	-	346.1	-	-	0	-	0.00%
1995-03-22	0	0.820	-	0.840	-	-	0	0	-	346.1	-	354.5	-	-	0	-	0.00%
1995-03-21	0	0.820	0.820	-	0.800	0.820	600,000	486,000	0.8100	346.1	346.1	-	337.6	346.1	1,422	341.84	2.50%
1995-03-20	0	0.800	0.800	-	-	-	100,000	80,000	0.8000	337.6	337.6	-	-	-	237	337.62	0.00%
1995-03-17	0	0.800	-	-	-	-	0	0	-	337.6	-	-	-	-	0	-	0.00%
1995-03-16	0	0.800	-	-	-	-	0	0	-	337.6	-	-	-	-	0	-	0.00%
1995-03-15	0	0.800	-	-	-	-	0	0	-	337.6	-	-	-	-	0	-	0.00%
1995-03-14	0	0.800	-	0.850	-	-	0	0	-	337.6	-	358.7	-	-	0	-	0.00%
1995-03-13	0	0.800	-	0.800	-	-	0	0	-	337.6	-	337.6	-	-	0	-	-5.88%
1995-03-10	0	0.850	-	0.890	-	-	0	0	-	358.7	-	375.6	-	-	0	-	0.00%
1995-03-09	0	0.850	-	0.860	-	-	0	0	-	358.7	-	362.9	-	-	0	-	0.00%
1995-03-08	0	0.850	-	0.890	-	-	0	0	-	358.7	-	375.6	-	-	0	-	0.00%
1995-03-07	0	0.850	-	0.900	-	-	0	0	-	358.7	-	379.8	-	-	0	-	0.00%
1995-03-06	0	0.850	0.850	0.860	0.850	0.850	1,800,000	1,530,000	0.8500	358.7	358.7	362.9	358.7	358.7	4,265	358.72	0.00%
1995-03-03	0	0.850	-	-	-	-	0	0	-	358.7	-	-	-	-	0	-	0.00%
1995-03-02	0	0.850	-	0.860	-	-	0	0	-	358.7	-	362.9	-	-	0	-	0.00%
1995-03-01	0	0.850	-	-	-	-	0	0	-	358.7	-	-	-	-	0	-	0.00%
1995-02-28	0	0.850	-	0.900	-	-	0	0	-	358.7	-	379.8	-	-	0	-	0.00%
1995-02-27	0	0.850	-	0.850	-	-	0	0	-	358.7	-	358.7	-	-	0	-	0.00%
1995-02-24	0	0.850	0.850	0.870	0.850	0.850	140,000	119,000	0.8500	358.7	358.7	367.2	358.7	358.7	332	358.72	2.41%
1995-02-23	0	0.830	0.830	0.850	0.830	0.830	162,000	134,460	0.8300	350.3	350.3	358.7	350.3	350.3	384	350.28	0.00%
1995-02-22	0	0.830	-	-	-	-	0	0	-	350.3	-	-	-	-	0	-	0.00%
1995-02-21	0	0.830	0.830	-	0.830	0.830	20,000	16,600	0.8300	350.3	350.3	-	350.3	350.3	47	350.28	0.00%
1995-02-20	0	0.830	0.830	0.850	0.830	0.830	190,000	157,700	0.8300	350.3	350.3	358.7	350.3	350.3	450	350.28	0.00%
1995-02-17	0	0.830	-	0.830	-	-	0	0	-	350.3	-	350.3	-	-	0	-	-1.19%
1995-02-16	0	0.840	0.840	0.850	-	-	0	0	-	354.5	354.5	358.7	-	-	0	-	1.20%
1995-02-15	0	0.830	0.810	0.840	0.810	0.830	180,000	147,500	0.8194	350.3	341.8	354.5	341.8	350.3	427	345.83	3.75%
1995-02-14	0	0.800	0.800	0.820	0.800	0.800	230,000	184,000	0.8000	337.6	337.6	346.1	337.6	337.6	545	337.62	0.00%
1995-02-13	0	0.800	0.790	0.840	-	-	0	0	-	337.6	333.4	354.5	-	-	0	-	0.00%
1995-02-10	0	0.800	0.800	-	0.790	0.800	50,000	39,800	0.7960	337.6	337.6	-	333.4	337.6	118	335.94	2.56%
1995-02-09	0	0.780	0.780	0.820	-	-	0	0	-	329.2	329.2	346.1	-	-	0	-	0.00%
1995-02-08	0	0.780	-	-	-	-	0	0	-	329.2	-	-	-	-	0	-	0.00%
1995-02-07	0	0.780	0.770	-	0.750	0.780	186,000	142,800	0.7677	329.2	325.0	-	316.5	329.2	441	324.01	4.00%
1995-02-06	0	0.750	-	-	-	-	0	0	-	316.5	-	-	-	-	0	-	0.00%
1995-02-03	0	0.750	-	-	-	-	0	0	-	316.5	-	-	-	-	0	-	0.00%
1995-01-30	0	0.750	-	-	-	-	0	0	-	316.5	-	-	-	-	0	-	0.00%
1995-01-27	0	0.750	-	0.760	0.750	0.750	60,000	45,000	0.7500	316.5	-	320.7	316.5	316.5	142	316.52	-1.32%
1995-01-26	0	0.760	-	0.760	-	-	0	0	-	320.7	-	320.7	-	-	0	-	-1.30%
1995-01-25	0	0.770	-	0.770	-	-	0	0	-	325.0	-	325.0	-	-	0	-	-1.28%
1995-01-24	0	0.780	-	0.780	-	-	0	0	-	329.2	-	329.2	-	-	0	-	-1.27%
1995-01-23	0	0.790	-	0.800	-	-	0	0	-	333.4	-	337.6	-	-	0	-	0.00%
1995-01-20	0	0.790	-	0.800	-	-	0	0	-	333.4	-	337.6	-	-	0	-	0.00%
1995-01-19	0	0.790	-	0.810	-	-	0	0	-	333.4	-	341.8	-	-	0	-	0.00%
1995-01-18	0	0.800	-	0.800	-	-	0	0	-	333.4	-	333.4	-	-	0	-	0.00%
1995-01-17	0	0.800	-	0.820	-	-	0	0	-	333.4	-	341.7	-	-	0	-	0.00%
1995-01-16	0	0.800	-	0.840	-	-	0	0	-	333.4	-	350.1	-	-	0	-	0.00%
1995-01-13	0	0.800	-	0.800	-	-	0	0	-	333.4	-	333.4	-	-	0	-	0.00%
1995-01-12	0	0.800	-	0.830	-	-	0	0	-	333.4	-	345.9	-	-	0	-	0.00%
1995-01-11	0	0.800	0.800	0.830	0.800	0.800	70,000	56,000	0.8000	333.4	333.4	345.9	333.4	333.4	168	333.40	0.00%
1995-01-10	0	0.800	0.800	0.820	0.800	0.800	170,000	136,000	0.8000	333.4	333.4	341.7	333.4	333.4	408	333.40	-4.76%
1995-01-09	0	0.840	-	0.840	-	-	0	0	-	350.1	-	350.1	-	-	0	-	0.00%
1995-01-06	0	0.840	0.830	-	0.830	0.840	378,000	315,380	0.8343	350.1	345.9	-	345.9	350.1	907	347.71	1.20%
1995-01-05	0	0.830	-	-	-	-	0	0	-	345.9	-	-	-	-	0	-	0.00%
1995-01-04	0	0.830	0.830	-	0.820	0.830	196,000	161,460	0.8238	345.9	345.9	-	341.7	345.9	470	343.31	-1.19%
1995-01-03	0	0.840	-	0.840	-	-	0	0	-	350.1	-	350.1	-	-	0	-	0.00%
1994-12-30	0	0.840	-	0.840	-	-	0	0	-	350.1	-	350.1	-	-	0	-	0.00%
1994-12-29	0	0.840	-	0.840	-	-	0	0	-	350.1	-	350.1	-	-	0	-	0.00%
1994-12-28	0	0.840	-	0.840	-	-	0	0	-	350.1	-	350.1	-	-	0	-	0.00%
1994-12-23	0	0.840	0.840	0.850	-	-	0	0	-	350.1	350.1	354.2	-	-	0	-	0.00%
1994-12-22	0	0.840	0.840	0.850	0.840	0.840	50,000	42,000	0.8400	350.1	350.1	354.2	350.1	350.1	120	350.07	0.00%
1994-12-21	0	0.840	0.840	-	0.840	0.840	30,000	25,200	0.8400	350.1	350.1	-	350.1	350.1	72	350.07	0.00%
1994-12-20	0	0.840	0.840	0.880	0.830	0.840	116,000	96,840	0.8348	350.1	350.1	366.7	345.9	350.1	278	347.92	1.20%
1994-12-19	0	0.830	0.830	0.850	0.830	0.830	40,000	33,200	0.8300	345.9	345.9	354.2	345.9	345.9	96	345.91	-1.19%
1994-12-16	0	0.840	-	0.860	-	-	0	0	-	350.1	-	358.4	-	-	0	-	0.00%
1994-12-15	0	0.840	0.840	-	0.830	0.830	20,000	16,600	0.8300	350.1	350.1	-	345.9	345.9	48	345.91	0.00%
1994-12-14	0	0.840	0.830	-	0.820	0.840	86,000	71,520	0.8316	350.1	345.9	-	341.7	350.1	206	346.58	0.00%
1994-12-13	0	0.840	-	0.840	0.840	0.840	20,000	16,800	0.8400	350.1	-	350.1	350.1	350.1	48	350.07	0.00%
1994-12-12	0	0.840	0.840	0.850	0.840	0.840	130,000	109,200	0.8400	350.1	350.1	354.2	350.1	350.1	312	350.07	-1.18%
1994-12-09	0	0.850	0.850	0.870	0.850	0.860	760,000	648,600	0.8534	354.2	354.2	362.6	354.2	358.4	1,824	355.67	0.00%
1994-12-08	0	0.850	0.850	-	0.850	0.860	270,000	230,700	0.8544	354.2	354.2	-	354.2	358.4	648	356.09	-1.16%
1994-12-07	0	0.860	0.860	0.870	0.860	0.860	294,000	252,840	0.8600	358.4	358.4	362.6	358.4	358.4	705	358.41	1.18%
1994-12-06	0	0.850	0.850	0.870	0.850	0.850	92,000	78,200	0.8500	354.2	354.2	362.6	354.2	354.2	221	354.24	-1.16%
1994-12-05	0	0.860	0.860	0.870	0.850	0.860	600,000	515,100	0.8585	358.4	358.4	362.6	354.2	358.4	1,440	357.78	0.00%
1994-12-02	0	0.860	0.860	0.870	0.860	0.870	550,000	474,100	0.8620	358.4	358.4	362.6	358.4	362.6	1,320	359.24	-1.15%
1994-12-01	0	0.870	0.860	-	0.860	0.870	426,000	367,220	0.8620	362.6	358.4	-	358.4	362.6	1,022	359.25	1.16%
1994-11-30	0	0.860	0.870	0.890	0.860	0.870	370,000	318,700	0.8614	358.4	362.6	370.9	358.4	362.6	888	358.97	0.00%
1994-11-29	0	0.860	-	0.860	-	-	0	0	-	358.4	-	358.4	-	-	0	-	0.00%
1994-11-28	0	0.860	-	0.860	-	-	0	0	-	358.4	-	358.4	-	-	0	-	0.00%
1994-11-25	0	0.860	0.860	0.870	0.850	0.860	466,000	399,260	0.8568	358.4	358.4	362.6	354.2	358.4	1,118	357.07	2.38%
1994-11-24	0	0.840	0.840	0.880	0.840	0.850	116,000	97,740	0.8426	350.1	350.1	366.7	350.1	354.2	278	351.15	0.00%
1994-11-23	0	0.840	0.840	0.850	0.830	0.850	602,000	501,380	0.8329	350.1	350.1	354.2	345.9	354.2	1,444	347.10	-2.33%
1994-11-22	0	0.860	0.850	-	0.860	0.860	10,000	8,600	0.8600	358.4	354.2	-	358.4	358.4	24	358.41	0.00%
1994-11-21	0	0.860	0.850	-	0.860	0.860	20,000	17,200	0.8600	358.4	354.2	-	358.4	358.4	48	358.41	-2.27%
1994-11-18	0	0.880	0.850	-	0.880	0.880	30,000	26,400	0.8800	366.7	354.2	-	366.7	366.7	72	366.74	0.00%
1994-11-17	0	0.880	0.850	-	-	-	0	0	-	366.7	354.2	-	-	-	0	-	0.00%
1994-11-16	0	0.880	0.880	0.890	0.880	0.880	112,000	98,560	0.8800	366.7	366.7	370.9	366.7	366.7	269	366.74	-1.12%
1994-11-15	0	0.890	0.880	0.890	0.880	0.890	202,000	177,960	0.8810	370.9	366.7	370.9	366.7	370.9	485	367.16	1.14%
1994-11-14	0	0.880	0.850	0.880	0.860	0.880	40,000	34,600	0.8650	366.7	354.2	366.7	358.4	366.7	96	360.49	0.00%
1994-11-11	0	0.880	0.880	0.890	0.880	0.890	30,000	26,500	0.8833	366.7	366.7	370.9	366.7	370.9	72	368.13	0.00%
1994-11-10	0	0.880	0.870	-	0.870	0.880	92,000	80,540	0.8754	366.7	362.6	-	362.6	366.7	221	364.84	2.33%
1994-11-09	0	0.860	0.860	0.880	0.850	0.850	20,000	17,000	0.8500	358.4	358.4	366.7	354.2	354.2	48	354.24	0.00%
1994-11-08	0	0.860	0.860	0.900	0.860	0.860	30,000	25,800	0.8600	358.4	358.4	375.1	358.4	358.4	72	358.41	1.18%
1994-11-07	0	0.850	0.850	-	0.850	0.850	94,000	79,900	0.8500	354.2	354.2	-	354.2	354.2	226	354.24	0.00%
1994-11-04	0	0.850	0.850	0.890	-	-	0	0	-	354.2	354.2	370.9	-	-	0	-	0.00%
1994-11-03	0	0.850	0.850	0.880	0.850	0.850	40,000	34,000	0.8500	354.2	354.2	366.7	354.2	354.2	96	354.24	-3.41%
1994-11-02	0	0.880	-	0.890	0.880	0.890	46,000	40,540	0.8813	366.7	-	370.9	366.7	370.9	110	367.29	-1.12%
1994-11-01	0	0.890	0.890	0.930	0.890	0.900	110,000	98,200	0.8927	370.9	370.9	387.6	370.9	375.1	264	372.05	0.00%
1994-10-31	0	0.890	0.890	0.930	0.870	0.880	88,000	77,260	0.8780	370.9	370.9	387.6	362.6	366.7	211	365.89	2.30%
1994-10-28	0	0.870	0.870	0.880	0.870	0.870	26,000	22,620	0.8700	362.6	362.6	366.7	362.6	362.6	62	362.58	0.00%
1994-10-27	0	0.870	0.870	-	0.870	0.870	90,000	78,300	0.8700	362.6	362.6	-	362.6	362.6	216	362.58	0.00%
1994-10-26	0	0.870	0.870	0.880	0.870	0.870	130,000	113,100	0.8700	362.6	362.6	366.7	362.6	362.6	312	362.58	-2.25%
1994-10-25	0	0.890	-	-	-	-	0	0	-	370.9	-	-	-	-	0	-	0.00%
1994-10-24	0	0.890	0.890	-	0.890	0.890	100,000	89,000	0.8900	370.9	370.9	-	370.9	370.9	240	370.91	1.14%
1994-10-21	0	0.880	0.880	0.900	0.860	0.880	268,000	234,660	0.8756	366.7	366.7	375.1	358.4	366.7	643	364.91	1.15%
1994-10-20	0	0.870	0.870	0.880	0.870	0.870	94,000	81,780	0.8700	362.6	362.6	366.7	362.6	362.6	226	362.58	0.00%
1994-10-19	0	0.870	0.870	0.880	0.870	0.870	110,000	95,700	0.8700	362.6	362.6	366.7	362.6	362.6	264	362.58	-1.14%
1994-10-18	0	0.880	0.860	0.890	0.860	0.880	400,000	345,700	0.8643	366.7	358.4	370.9	358.4	366.7	960	360.18	2.33%
1994-10-17	0	0.860	0.860	0.870	0.860	0.860	64,000	55,040	0.8600	358.4	358.4	362.6	358.4	358.4	154	358.41	0.00%
1994-10-14	0	0.860	0.860	0.870	0.860	0.860	362,000	311,320	0.8600	358.4	358.4	362.6	358.4	358.4	869	358.41	0.00%
1994-10-12	0	0.860	0.860	0.870	0.860	0.860	220,000	189,200	0.8600	358.4	358.4	362.6	358.4	358.4	528	358.41	0.00%
1994-10-11	0	0.860	0.850	0.870	0.850	0.860	348,000	299,260	0.8599	358.4	354.2	362.6	354.2	358.4	835	358.38	1.18%
1994-10-10	0	0.850	-	0.850	-	-	0	0	-	354.2	-	354.2	-	-	0	-	-1.16%
1994-10-07	0	0.860	0.860	0.870	0.860	0.860	214,000	184,040	0.8600	358.4	358.4	362.6	358.4	358.4	513	358.41	0.00%
1994-10-06	0	0.860	0.860	0.870	0.850	0.860	304,000	260,200	0.8559	358.4	358.4	362.6	354.2	358.4	729	356.71	0.00%
1994-10-05	0	0.860	0.860	0.870	0.850	0.860	132,000	113,080	0.8567	358.4	358.4	362.6	354.2	358.4	317	357.02	0.00%
1994-10-04	0	0.860	0.860	0.870	0.850	0.860	338,000	289,700	0.8571	358.4	358.4	362.6	354.2	358.4	811	357.20	2.38%
1994-10-03	0	0.840	-	0.850	-	-	0	0	-	350.1	-	354.2	-	-	0	-	0.00%
1994-09-30	0	0.840	0.840	0.860	0.840	0.840	564,000	473,760	0.8400	350.1	350.1	358.4	350.1	350.1	1,353	350.07	0.00%
1994-09-29	0	0.840	0.840	0.850	0.840	0.840	550,000	462,000	0.8400	350.1	350.1	354.2	350.1	350.1	1,320	350.07	0.00%
1994-09-28	0	0.840	-	0.840	0.850	0.850	10,000	8,500	0.8500	350.1	-	350.1	354.2	354.2	24	354.24	-0.59%
1994-09-27	0	0.845	-	0.845	0.845	0.845	20,000	16,900	0.8450	352.2	-	352.2	352.2	352.2	48	352.16	-1.17%
1994-09-26	0	0.855	-	0.855	0.855	0.855	22,000	18,810	0.8550	356.3	-	356.3	356.3	356.3	53	356.32	-1.72%
1994-09-23	0	0.870	0.860	-	0.840	0.870	404,000	347,440	0.8600	362.6	358.4	-	350.1	362.6	969	358.41	3.57%
1994-09-22	0	0.840	0.820	-	0.800	0.840	282,000	231,790	0.8220	350.1	341.7	-	333.4	350.1	677	342.55	1.20%
1994-09-20	0	0.830	-	0.830	0.810	0.830	30,000	24,540	0.8180	345.9	-	345.9	337.6	345.9	72	340.90	2.47%
1994-09-19	0	0.810	-	0.810	-	-	0	0	-	337.6	-	337.6	-	-	0	-	0.00%
1994-09-16	0	0.810	0.810	0.830	0.800	0.820	336,000	273,320	0.8135	337.6	337.6	345.9	333.4	341.7	806	339.01	-1.22%
1994-09-15	0	0.820	0.810	0.820	0.810	0.820	214,000	174,060	0.8134	341.7	337.6	341.7	337.6	341.7	513	338.97	2.50%
1994-09-14	0	0.800	0.800	0.810	0.800	0.800	448,000	358,400	0.8000	333.4	333.4	337.6	333.4	333.4	1,075	333.40	0.00%
1994-09-13	0	0.800	0.800	0.820	0.785	0.785	62,000	48,670	0.7850	333.4	333.4	341.7	327.2	327.2	149	327.15	2.56%
1994-09-12	0	0.780	0.780	0.800	0.765	0.765	20,000	15,300	0.7650	325.1	325.1	333.4	318.8	318.8	48	318.82	0.65%
1994-09-09	0	0.775	0.775	-	0.770	0.780	94,000	72,680	0.7732	323.0	323.0	-	320.9	325.1	226	322.23	-0.90%
1994-09-08	0	0.800	-	0.800	-	-	0	0	-	325.9	-	325.9	-	-	0	-	-1.23%
1994-09-07	0	0.810	-	0.810	0.810	0.810	10,000	8,100	0.8100	330.0	-	330.0	330.0	330.0	25	329.98	0.00%
1994-09-06	0	0.810	0.790	0.810	-	-	0	0	-	330.0	321.8	330.0	-	-	0	-	0.00%
1994-09-05	0	0.810	0.800	0.810	0.800	0.820	76,000	61,580	0.8103	330.0	325.9	330.0	325.9	334.0	187	330.08	1.25%
1994-09-02	0	0.800	0.800	0.820	0.780	0.800	246,000	195,440	0.7945	325.9	325.9	334.0	317.8	325.9	604	323.65	2.56%
1994-09-01	0	0.780	0.770	0.800	-	-	0	0	-	317.8	313.7	325.9	-	-	0	-	0.00%
1994-08-31	0	0.780	0.750	0.780	0.730	0.780	92,000	69,160	0.7517	317.8	305.5	317.8	297.4	317.8	226	306.24	6.85%
1994-08-30	0	0.730	-	0.755	0.730	0.735	2,020,000	1,474,700	0.7300	297.4	-	307.6	297.4	299.4	4,959	297.41	0.00%
1994-08-26	0	0.730	0.720	0.740	0.730	0.750	470,000	346,800	0.7379	297.4	293.3	301.5	297.4	305.5	1,154	300.59	-1.35%
1994-08-25	0	0.740	0.730	-	0.740	0.740	40,000	29,600	0.7400	301.5	297.4	-	301.5	301.5	98	301.46	-1.33%
1994-08-24	0	0.750	-	0.750	0.750	0.755	260,000	196,000	0.7538	305.5	-	305.5	305.5	307.6	638	307.10	-1.32%
1994-08-23	0	0.760	0.750	0.760	0.760	0.760	100,000	76,000	0.7600	309.6	305.5	309.6	309.6	309.6	245	309.61	0.00%
1994-08-22	0	0.760	0.760	-	0.760	0.760	30,000	22,800	0.7600	309.6	309.6	-	309.6	309.6	74	309.61	0.00%
1994-08-19	0	0.760	0.760	0.800	0.760	0.760	6,000	4,560	0.7600	309.6	309.6	325.9	309.6	309.6	15	309.61	-1.30%
1994-08-18	0	0.770	0.770	0.800	-	-	0	0	-	313.7	313.7	325.9	-	-	0	-	0.00%
1994-08-17	0	0.770	0.770	-	-	-	0	0	-	313.7	313.7	-	-	-	0	-	0.00%
1994-08-16	0	0.770	0.765	0.790	0.770	0.770	42,000	32,340	0.7700	313.7	311.6	321.8	313.7	313.7	103	313.68	-1.28%
1994-08-15	0	0.780	0.780	0.800	0.775	0.775	50,000	38,750	0.7750	317.8	317.8	325.9	315.7	315.7	123	315.72	-0.64%
1994-08-12	0	0.785	0.775	0.800	0.775	0.785	84,000	65,640	0.7814	319.8	315.7	325.9	315.7	319.8	206	318.34	-0.63%
1994-08-11	0	0.790	0.780	0.790	0.785	0.790	310,000	244,150	0.7876	321.8	317.8	321.8	319.8	321.8	761	320.84	-1.25%
1994-08-10	0	0.800	0.800	0.820	0.800	0.800	20,000	16,000	0.8000	325.9	325.9	334.0	325.9	325.9	49	325.90	0.00%
1994-08-09	0	0.800	-	0.810	0.800	0.800	20,000	16,000	0.8000	325.9	-	330.0	325.9	325.9	49	325.90	0.00%
1994-08-08	0	0.800	0.790	0.805	0.800	0.830	160,000	129,900	0.8119	325.9	321.8	327.9	325.9	338.1	393	330.74	-1.23%
1994-08-05	0	0.810	0.810	0.840	0.810	0.810	20,000	16,200	0.8100	330.0	330.0	342.2	330.0	330.0	49	329.98	-1.22%
1994-08-04	0	0.820	0.820	0.850	0.820	0.820	10,000	8,200	0.8200	334.0	334.0	346.3	334.0	334.0	25	334.05	-1.20%
1994-08-03	0	0.830	-	0.850	0.830	0.850	70,000	58,900	0.8414	338.1	-	346.3	338.1	346.3	172	342.78	-3.49%
1994-08-02	0	0.860	-	0.880	-	-	0	0	-	350.3	-	358.5	-	-	0	-	0.00%
1994-08-01	0	0.860	0.850	0.860	-	-	0	0	-	350.3	346.3	350.3	-	-	0	-	0.00%
1994-07-29	0	0.860	-	0.870	-	-	0	0	-	350.3	-	354.4	-	-	0	-	0.00%
1994-07-28	0	0.860	-	0.900	0.860	0.860	40,000	34,400	0.8600	350.3	-	366.6	350.3	350.3	98	350.34	-2.27%
1994-07-27	0	0.880	-	0.880	-	-	0	0	-	358.5	-	358.5	-	-	0	-	-2.22%
1994-07-26	0	0.900	-	0.900	-	-	0	0	-	366.6	-	366.6	-	-	0	-	0.00%
1994-07-25	0	0.900	-	0.900	-	-	0	0	-	366.6	-	366.6	-	-	0	-	0.00%
1994-07-22	0	0.900	-	0.900	0.890	0.900	60,000	53,420	0.8903	366.6	-	366.6	362.6	366.6	147	362.70	1.12%
1994-07-21	0	0.890	0.880	0.900	0.890	0.890	186,000	165,740	0.8911	362.6	358.5	366.6	362.6	362.6	457	363.00	1.14%
1994-07-20	0	0.880	0.875	0.880	0.870	0.900	286,000	251,040	0.8778	358.5	356.5	358.5	354.4	366.6	702	357.58	1.15%
1994-07-19	0	0.870	0.860	-	0.850	0.870	216,000	185,900	0.8606	354.4	350.3	-	346.3	354.4	530	350.61	2.35%
1994-07-18	0	0.850	0.850	0.880	0.840	0.860	382,000	325,260	0.8515	346.3	346.3	358.5	342.2	350.3	938	346.87	1.19%
1994-07-15	0	0.840	0.830	0.840	0.840	0.850	364,000	306,760	0.8427	342.2	338.1	342.2	342.2	346.3	894	343.32	0.00%
1994-07-14	0	0.840	0.830	0.850	0.820	0.850	182,000	152,160	0.8360	342.2	338.1	346.3	334.0	346.3	447	340.59	2.44%
1994-07-13	0	0.820	0.820	0.830	-	-	0	0	-	334.0	334.0	338.1	-	-	0	-	0.00%
1994-07-12	0	0.820	0.820	-	0.820	0.820	10,000	8,200	0.8200	334.0	334.0	-	334.0	334.0	25	334.05	1.23%
1994-07-11	0	0.810	0.810	0.830	0.810	0.820	394,000	320,540	0.8136	330.0	330.0	338.1	330.0	334.0	967	331.42	0.00%
1994-07-08	0	0.810	0.810	0.820	0.810	0.810	42,000	34,020	0.8100	330.0	330.0	334.0	330.0	330.0	103	329.98	0.00%
1994-07-07	0	0.810	0.790	0.810	-	-	0	0	-	330.0	321.8	330.0	-	-	0	-	-1.22%
1994-07-06	0	0.820	0.800	0.830	0.820	0.840	772,000	640,960	0.8303	334.0	325.9	338.1	334.0	342.2	1,895	338.23	-2.38%
1994-07-05	0	0.840	0.830	0.850	0.820	0.840	746,000	621,570	0.8332	342.2	338.1	346.3	334.0	342.2	1,831	339.43	6.33%
1994-07-04	0	0.790	0.790	0.810	0.780	0.790	52,000	40,860	0.7858	321.8	321.8	330.0	317.8	321.8	128	320.10	1.28%
1994-07-01	0	0.780	0.760	0.790	0.770	0.800	128,000	99,500	0.7773	317.8	309.6	321.8	313.7	325.9	314	316.67	0.00%
1994-06-30	0	0.780	0.770	0.810	0.770	0.780	110,000	85,700	0.7791	317.8	313.7	330.0	313.7	317.8	270	317.38	-1.27%
1994-06-29	0	0.790	0.780	0.820	0.790	0.790	20,000	15,800	0.7900	321.8	317.8	334.0	321.8	321.8	49	321.83	-1.25%
1994-06-28	0	0.800	0.790	0.800	-	-	0	0	-	325.9	321.8	325.9	-	-	0	-	0.00%
1994-06-27	0	0.800	0.790	0.830	-	-	0	0	-	325.9	321.8	338.1	-	-	0	-	0.00%
1994-06-24	0	0.800	0.770	0.830	0.800	0.830	30,000	24,300	0.8100	325.9	313.7	338.1	325.9	338.1	74	329.98	0.00%
1994-06-23	0	0.800	0.800	0.820	0.800	0.800	30,000	24,000	0.8000	325.9	325.9	334.0	325.9	325.9	74	325.90	-2.44%
1994-06-22	0	0.820	0.820	0.830	0.810	0.810	80,000	64,800	0.8100	334.0	334.0	338.1	330.0	330.0	196	329.98	1.23%
1994-06-21	0	0.810	0.780	0.810	0.800	0.810	80,000	64,400	0.8050	330.0	317.8	330.0	325.9	330.0	196	327.94	-2.41%
1994-06-20	0	0.830	0.810	0.830	0.830	0.850	104,000	88,320	0.8492	338.1	330.0	338.1	338.1	346.3	255	345.96	-2.35%
1994-06-17	0	0.850	0.830	0.880	0.850	0.850	146,000	124,100	0.8500	346.3	338.1	358.5	346.3	346.3	358	346.27	0.00%
1994-06-16	0	0.850	0.830	0.860	0.850	0.850	270,000	229,500	0.8500	346.3	338.1	350.3	346.3	346.3	663	346.27	0.00%
1994-06-15	0	0.850	0.830	0.860	0.830	0.850	60,000	50,200	0.8367	346.3	338.1	350.3	338.1	346.3	147	340.84	1.19%
1994-06-10	0	0.840	0.820	0.840	0.820	0.840	170,000	140,800	0.8282	342.2	334.0	342.2	334.0	342.2	417	337.40	-2.33%
1994-06-09	0	0.860	0.850	0.880	0.840	0.860	120,000	102,120	0.8510	350.3	346.3	358.5	342.2	350.3	295	346.68	2.38%
1994-06-08	0	0.840	0.820	0.890	0.840	0.840	60,000	50,400	0.8400	342.2	334.0	362.6	342.2	342.2	147	342.20	-1.18%
1994-06-07	0	0.850	0.840	0.890	-	-	0	0	-	346.3	342.2	362.6	-	-	0	-	0.00%
1994-06-06	0	0.850	0.850	0.870	0.850	0.850	50,000	42,500	0.8500	346.3	346.3	354.4	346.3	346.3	123	346.27	0.00%
1994-06-03	0	0.850	0.850	0.870	0.830	0.840	40,000	33,400	0.8350	346.3	346.3	354.4	338.1	342.2	98	340.16	4.94%
1994-06-02	0	0.810	0.790	0.810	0.800	0.810	270,000	218,400	0.8089	330.0	321.8	330.0	325.9	330.0	663	329.52	-4.71%
1994-06-01	0	0.850	0.810	0.870	0.850	0.850	30,000	25,500	0.8500	346.3	330.0	354.4	346.3	346.3	74	346.27	-3.41%
1994-05-31	0	0.880	0.880	0.890	0.880	0.880	98,000	86,240	0.8800	358.5	358.5	362.6	358.5	358.5	241	358.49	-2.22%
1994-05-30	0	0.900	0.880	0.900	0.880	0.900	20,000	17,800	0.8900	366.6	358.5	366.6	358.5	366.6	49	362.57	5.88%
1994-05-27	0	0.850	0.850	-	0.850	0.870	70,000	60,100	0.8586	346.3	346.3	-	346.3	354.4	172	349.76	-1.16%
1994-05-26	0	0.860	0.860	0.870	0.840	0.870	140,000	120,800	0.8629	350.3	350.3	354.4	342.2	354.4	344	351.51	-4.44%
1994-05-25	0	0.900	0.860	0.900	-	-	0	0	-	366.6	350.3	366.6	-	-	0	-	0.00%
1994-05-24	0	0.900	0.870	0.900	0.870	0.900	30,000	26,400	0.8800	366.6	354.4	366.6	354.4	366.6	74	358.49	3.45%
1994-05-23	0	0.870	0.870	0.900	0.840	0.880	390,000	334,860	0.8586	354.4	354.4	366.6	342.2	358.5	957	349.78	2.35%
1994-05-20	0	0.850	0.850	-	0.850	0.860	110,000	93,900	0.8536	346.3	346.3	-	346.3	350.3	270	347.75	-1.16%
1994-05-19	0	0.860	0.860	0.880	0.860	0.870	88,000	76,080	0.8645	350.3	350.3	358.5	350.3	354.4	216	352.20	-2.27%
1994-05-18	0	0.880	0.880	0.890	0.880	0.900	150,000	133,600	0.8907	358.5	358.5	362.6	358.5	366.6	368	362.84	-2.22%
1994-05-17	0	0.900	0.860	0.940	0.900	0.940	40,000	36,500	0.9125	366.6	350.3	382.9	366.6	382.9	98	371.73	-5.26%
1994-05-16	0	0.950	-	-	-	-	0	0	-	387.0	-	-	-	-	0	-	0.00%
1994-05-13	0	0.950	-	0.950	-	-	0	0	-	387.0	-	387.0	-	-	0	-	-2.06%
1994-05-12	0	0.970	-	0.970	-	-	0	0	-	395.2	-	395.2	-	-	0	-	-2.02%
1994-05-11	0	0.990	1.000	1.010	0.890	1.010	1,216,000	1,143,860	0.9407	403.3	407.4	411.5	362.6	411.5	2,985	383.21	7.61%
1994-05-10	0	0.920	0.860	0.920	0.870	0.940	266,000	238,740	0.8975	374.8	350.3	374.8	354.4	382.9	653	365.63	-3.16%
1994-05-09	0	0.950	0.950	-	0.930	0.960	1,070,000	1,003,740	0.9381	387.0	387.0	-	378.9	391.1	2,627	382.15	5.56%
1994-05-06	0	0.900	0.900	0.910	0.880	0.910	360,000	323,580	0.8988	366.6	366.6	370.7	358.5	370.7	884	366.16	4.65%
1994-05-05	0	0.860	0.830	-	0.830	0.860	752,000	635,200	0.8447	350.3	338.1	-	338.1	350.3	1,846	344.10	7.50%
1994-05-04	0	0.800	0.770	0.800	0.800	0.800	60,000	48,000	0.8000	325.9	313.7	325.9	325.9	325.9	147	325.90	0.00%
1994-05-03	0	0.800	0.800	0.840	0.780	0.800	186,000	147,680	0.7940	325.9	325.9	342.2	317.8	325.9	457	323.45	-5.88%
1994-05-02	0	0.850	-	0.850	0.850	0.860	40,000	34,200	0.8550	346.3	-	346.3	346.3	350.3	98	348.31	-3.41%
1994-04-29	0	0.880	0.870	0.880	0.880	0.880	30,000	26,400	0.8800	358.5	354.4	358.5	358.5	358.5	74	358.49	0.00%
1994-04-28	0	0.880	0.870	0.880	0.880	0.880	30,000	26,400	0.8800	358.5	354.4	358.5	358.5	358.5	74	358.49	0.00%
1994-04-27	0	0.880	0.870	0.880	0.880	0.880	114,000	100,320	0.8800	358.5	354.4	358.5	358.5	358.5	280	358.49	0.00%
1994-04-26	0	0.880	0.870	0.900	0.880	0.880	144,000	126,720	0.8800	358.5	354.4	366.6	358.5	358.5	353	358.49	0.00%
1994-04-25	0	0.880	0.880	0.890	0.880	0.890	80,000	70,700	0.8838	358.5	358.5	362.6	358.5	362.6	196	360.02	-1.12%
1994-04-22	0	0.890	0.890	0.900	0.880	0.890	130,000	115,600	0.8892	362.6	362.6	366.6	358.5	362.6	319	362.25	1.14%
1994-04-21	0	0.880	0.880	0.890	0.880	0.900	196,000	174,000	0.8878	358.5	358.5	362.6	358.5	366.6	481	361.65	-2.22%
1994-04-20	0	0.900	0.890	0.900	0.900	0.900	250,000	225,000	0.9000	366.6	362.6	366.6	366.6	366.6	614	366.64	-6.25%
1994-04-19	0	0.960	-	0.970	-	-	0	0	-	391.1	-	395.2	-	-	0	-	0.00%
1994-04-18	0	0.960	0.950	0.960	0.940	0.960	120,000	114,600	0.9550	391.1	387.0	391.1	382.9	391.1	295	389.05	2.13%
1994-04-15	0	0.940	0.940	0.950	0.900	0.970	922,000	866,900	0.9402	382.9	382.9	387.0	366.6	395.2	2,263	383.03	4.44%
1994-04-14	0	0.900	0.890	0.900	0.900	0.910	80,000	72,600	0.9075	366.6	362.6	366.6	366.6	370.7	196	369.69	-2.17%
1994-04-13	0	0.920	0.910	0.920	0.920	0.920	84,000	77,280	0.9200	374.8	370.7	374.8	374.8	374.8	206	374.79	-1.08%
1994-04-12	0	0.930	0.920	0.930	0.930	0.940	470,000	438,300	0.9326	378.9	374.8	378.9	378.9	382.9	1,154	379.90	1.09%
1994-04-11	0	0.920	0.910	0.920	0.920	0.920	100,000	92,000	0.9200	374.8	370.7	374.8	374.8	374.8	245	374.79	1.10%
1994-04-08	0	0.910	0.900	0.910	0.890	0.910	214,000	192,600	0.9000	370.7	366.6	370.7	362.6	370.7	525	366.64	0.00%
1994-04-07	0	0.910	0.910	0.930	0.910	0.940	46,000	42,040	0.9139	370.7	370.7	378.9	370.7	382.9	113	372.31	-2.15%
1994-04-06	0	0.930	0.910	0.930	0.930	0.950	200,000	186,200	0.9310	378.9	370.7	378.9	378.9	387.0	491	379.27	-1.06%
1994-03-31	0	0.940	0.930	0.970	0.930	0.940	60,000	56,200	0.9367	382.9	378.9	395.2	378.9	382.9	147	381.58	-3.09%
1994-03-30	0	0.970	0.960	0.990	0.970	0.970	20,000	19,400	0.9700	395.2	391.1	403.3	395.2	395.2	49	395.16	-2.02%
1994-03-29	0	0.990	0.980	1.000	0.990	1.000	114,000	112,900	0.9904	403.3	399.2	407.4	403.3	407.4	280	403.45	-1.00%
1994-03-28	0	1.000	0.990	1.000	0.990	1.030	316,000	320,040	1.0128	407.4	403.3	407.4	403.3	419.6	776	412.59	0.00%
1994-03-25	0	1.000	0.980	1.010	0.970	1.000	298,000	293,440	0.9847	407.4	399.2	411.5	395.2	407.4	732	401.14	3.09%
1994-03-24	0	0.970	0.950	0.990	0.970	0.990	70,000	68,100	0.9729	395.2	387.0	403.3	395.2	403.3	172	396.32	-2.02%
1994-03-23	0	0.990	0.950	-	0.950	1.000	180,000	175,500	0.9750	403.3	387.0	-	387.0	407.4	442	397.19	1.02%
1994-03-22	0	0.980	0.960	0.980	0.960	0.980	150,000	145,900	0.9727	399.2	391.1	399.2	391.1	399.2	368	396.24	-2.00%
1994-03-21	0	1.000	-	1.000	1.000	1.000	50,000	50,000	1.0000	407.4	-	407.4	407.4	407.4	123	407.38	-4.76%
1994-03-18	0	1.050	1.000	1.050	1.000	1.060	264,000	271,040	1.0267	427.7	407.4	427.7	407.4	431.8	648	418.24	0.96%
1994-03-17	0	1.040	1.020	-	1.010	1.040	110,000	113,900	1.0355	423.7	415.5	-	411.5	423.7	270	421.82	0.00%
1994-03-16	0	1.040	1.040	1.050	1.040	1.040	34,000	35,360	1.0400	423.7	423.7	427.7	423.7	423.7	83	423.67	0.00%
1994-03-15	0	1.040	1.040	1.050	1.040	1.060	352,000	368,980	1.0482	423.7	423.7	427.7	423.7	431.8	864	427.03	0.97%
1994-03-14	0	1.030	-	1.040	1.030	1.040	3,464,000	3,601,800	1.0398	419.6	-	423.7	419.6	423.7	8,503	423.58	-0.96%
1994-03-11	0	1.040	1.030	1.040	1.020	1.040	180,000	186,200	1.0344	423.7	419.6	423.7	415.5	423.7	442	421.41	0.00%
1994-03-10	0	1.040	1.040	1.080	-	-	0	0	-	423.7	423.7	440.0	-	-	0	-	0.00%
1994-03-09	0	1.040	1.040	-	1.020	1.040	484,000	499,400	1.0318	423.7	423.7	-	415.5	423.7	1,188	420.34	-0.95%
1994-03-08	0	1.050	1.020	1.050	1.050	1.060	630,000	663,300	1.0529	427.7	415.5	427.7	427.7	431.8	1,546	428.91	1.94%
1994-03-07	0	1.030	1.030	1.060	1.020	1.050	370,000	381,500	1.0311	419.6	419.6	431.8	415.5	427.7	908	420.04	-1.90%
1994-03-04	0	1.050	1.040	1.050	1.050	1.060	1,000,000	1,052,200	1.0522	427.7	423.7	427.7	427.7	431.8	2,455	428.64	2.94%
1994-03-03	0	1.020	1.030	1.070	1.020	1.050	222,000	230,560	1.0386	415.5	419.6	435.9	415.5	427.7	545	423.08	-1.92%
1994-03-02	0	1.040	1.040	1.060	1.040	1.080	470,000	501,800	1.0677	423.7	423.7	431.8	423.7	440.0	1,154	434.94	-2.80%
1994-03-01	0	1.070	1.070	1.100	1.050	1.090	260,000	279,000	1.0731	435.9	435.9	448.1	427.7	444.0	638	437.15	-1.83%
1994-02-28	0	1.090	1.090	1.100	1.070	1.090	266,000	285,860	1.0747	444.0	444.0	448.1	435.9	444.0	653	437.79	3.81%
1994-02-25	0	1.050	1.050	1.110	1.050	1.110	80,000	86,200	1.0775	427.7	427.7	452.2	427.7	452.2	196	438.95	-6.25%
1994-02-24	0	1.120	1.080	1.130	1.120	1.140	140,000	157,200	1.1229	456.3	440.0	460.3	456.3	464.4	344	457.43	0.00%
1994-02-23	0	1.120	1.120	1.130	1.100	1.120	338,000	373,000	1.1036	456.3	456.3	460.3	448.1	456.3	830	449.56	0.90%
1994-02-22	0	1.110	1.110	1.130	1.110	1.110	30,000	33,300	1.1100	452.2	452.2	460.3	452.2	452.2	74	452.19	0.00%
1994-02-21	0	1.110	1.090	1.110	1.110	1.130	100,000	111,600	1.1160	452.2	444.0	452.2	452.2	460.3	245	454.63	-3.48%
1994-02-18	0	1.150	-	1.150	1.150	1.150	70,000	80,500	1.1500	468.5	-	468.5	468.5	468.5	172	468.48	1.32%
1994-02-17	0	1.135	1.090	-	-	-	0	0	-	462.4	444.0	-	-	-	0	-	0.04%
1994-02-16	0	1.160	1.160	1.170	1.160	1.190	660,000	772,400	1.1703	462.2	462.2	466.2	462.2	474.1	1,657	466.27	-0.85%
1994-02-15	0	1.170	1.160	1.170	1.170	1.200	226,000	266,480	1.1791	466.2	462.2	466.2	466.2	478.1	567	469.79	-1.68%
1994-02-14	0	1.190	1.170	1.190	1.180	1.200	120,000	142,600	1.1883	474.1	466.2	474.1	470.1	478.1	301	473.46	-2.46%
1994-02-09	0	1.220	1.200	1.220	1.190	1.290	414,000	514,220	1.2421	486.1	478.1	486.1	474.1	514.0	1,039	494.87	3.39%
1994-02-08	0	1.180	1.140	1.190	1.110	1.180	412,000	468,460	1.1370	470.1	454.2	474.1	442.2	470.1	1,034	453.02	5.36%
1994-02-07	0	1.120	1.120	1.140	1.120	1.150	266,000	304,320	1.1441	446.2	446.2	454.2	446.2	458.2	668	455.82	-2.61%
1994-02-04	0	1.150	1.140	1.150	1.140	1.200	690,000	803,740	1.1648	458.2	454.2	458.2	454.2	478.1	1,732	464.10	-2.54%
1994-02-03	0	1.180	1.160	1.180	1.170	1.190	650,000	767,660	1.1810	470.1	462.2	470.1	466.2	474.1	1,631	470.54	-1.67%
1994-02-02	0	1.200	1.200	1.220	1.200	1.210	58,000	69,880	1.2048	478.1	478.1	486.1	478.1	482.1	146	480.03	0.00%
1994-02-01	0	1.200	1.200	1.230	1.190	1.200	70,000	83,900	1.1986	478.1	478.1	490.1	474.1	478.1	176	477.54	0.00%
1994-01-31	0	1.200	1.200	1.210	1.200	1.240	250,000	302,400	1.2096	478.1	478.1	482.1	478.1	494.0	627	481.93	-1.64%
1994-01-28	0	1.220	1.220	1.230	1.220	1.230	237,075	290,827	1.2267	486.1	486.1	490.1	486.1	490.1	595	488.76	-1.61%
1994-01-27	0	1.240	1.220	1.240	1.220	1.280	454,000	569,460	1.2543	494.0	486.1	494.0	486.1	510.0	1,139	499.75	-1.59%
1994-01-26	0	1.260	1.250	1.270	1.250	1.270	690,000	870,400	1.2614	502.0	498.0	506.0	498.0	506.0	1,732	502.59	-0.79%
1994-01-25	0	1.270	1.260	1.280	1.270	1.300	656,000	846,500	1.2904	506.0	502.0	510.0	506.0	517.9	1,646	514.12	0.79%
1994-01-24	0	1.260	1.260	1.270	1.250	1.270	608,000	768,060	1.2633	502.0	502.0	506.0	498.0	506.0	1,526	503.31	0.80%
1994-01-21	0	1.250	1.250	1.270	1.230	1.250	246,000	306,300	1.2451	498.0	498.0	506.0	490.1	498.0	617	496.08	0.81%
1994-01-20	0	1.240	1.240	1.250	1.240	1.300	839,000	1,074,740	1.2810	494.0	494.0	498.0	494.0	517.9	2,106	510.37	-3.12%
1994-01-19	0	1.280	1.250	1.280	1.280	1.310	508,000	653,640	1.2867	510.0	498.0	510.0	510.0	521.9	1,275	512.65	-2.29%
1994-01-18	0	1.310	1.310	1.320	1.290	1.330	868,000	1,138,080	1.3112	521.9	521.9	525.9	514.0	529.9	2,179	522.39	2.34%
1994-01-17	0	1.280	1.270	1.280	1.250	1.330	1,534,000	1,967,340	1.2825	510.0	506.0	510.0	498.0	529.9	3,850	510.97	4.07%
1994-01-14	0	1.230	1.230	1.250	1.200	1.230	584,000	711,620	1.2185	490.1	490.1	498.0	478.1	490.1	1,466	485.49	6.03%
1994-01-13	0	1.160	1.160	1.190	1.150	1.210	578,000	683,060	1.1818	462.2	462.2	474.1	458.2	482.1	1,451	470.84	-5.69%
1994-01-12	0	1.230	1.220	1.230	1.210	1.240	338,000	415,140	1.2282	490.1	486.1	490.1	482.1	494.0	848	489.35	-1.60%
1994-01-11	0	1.250	1.240	1.250	1.250	1.260	160,000	201,300	1.2581	498.0	494.0	498.0	498.0	502.0	402	501.26	-0.79%
1994-01-10	0	1.260	1.260	1.280	1.250	1.270	416,000	524,480	1.2608	502.0	502.0	510.0	498.0	506.0	1,044	502.32	2.44%
1994-01-07	0	1.230	1.210	1.250	1.200	1.250	330,000	405,900	1.2300	490.1	482.1	498.0	478.1	498.0	828	490.06	-3.91%
1994-01-06	0	1.280	1.250	1.280	1.270	1.330	750,000	970,100	1.2935	510.0	498.0	510.0	506.0	529.9	1,882	515.35	-1.54%
1994-01-05	0	1.300	1.290	1.300	1.290	1.320	1,818,000	2,368,540	1.3028	517.9	514.0	517.9	514.0	525.9	4,563	519.07	-1.52%
1994-01-04	0	1.320	1.310	1.320	1.300	1.320	810,000	1,060,780	1.3096	525.9	521.9	525.9	517.9	525.9	2,033	521.78	1.54%
1994-01-03	0	1.300	1.290	1.300	1.290	1.330	1,338,000	1,742,600	1.3024	517.9	514.0	517.9	514.0	529.9	3,358	518.90

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.