Imagi International Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00585	1997-03-10			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-14	0	0.890	0.870	0.890	0.850	0.890	136,000	118,960	0.8747	0.890	0.870	0.890	0.850	0.890	136,000	0.8747	1.14%
2026-01-13	0	0.880	0.820	1.040	0.880	0.880	30,140	25,789	0.8556	0.880	0.820	1.040	0.880	0.880	30,140	0.8556	0.00%
2026-01-12	0	0.880	0.780	0.970	0.860	0.880	80,000	69,360	0.8670	0.880	0.780	0.970	0.860	0.880	80,000	0.8670	0.00%
2026-01-09	0	0.880	0.790	0.880	0.880	0.880	19,750	17,267	0.8743	0.880	0.790	0.880	0.880	0.880	19,750	0.8743	0.00%
2026-01-08	0	0.880	0.820	0.880	0.890	0.890	8,000	7,120	0.8900	0.880	0.820	0.880	0.890	0.890	8,000	0.8900	-2.22%
2026-01-07	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2026-01-06	0	0.900	0.700	0.970	0.900	0.980	186,400	169,496	0.9093	0.900	0.700	0.970	0.900	0.980	186,400	0.9093	0.00%
2026-01-05	0	0.900	0.900	0.930	0.900	1.000	252,400	238,460	0.9448	0.900	0.900	0.930	0.900	1.000	252,400	0.9448	12.50%
2026-01-02	0	0.800	0.630	-	0.780	0.800	24,000	18,960	0.7900	0.800	0.630	-	0.780	0.800	24,000	0.7900	0.00%
2025-12-31	0	0.800	0.710	0.850	0.800	0.800	8,000	6,400	0.8000	0.800	0.710	0.850	0.800	0.800	8,000	0.8000	0.00%
2025-12-30	0	0.800	0.710	1.450	-	-	0	0	-	0.800	0.710	1.450	-	-	0	-	0.00%
2025-12-29	0	0.800	0.740	1.500	0.700	0.800	83,000	59,560	0.7176	0.800	0.740	1.500	0.700	0.800	83,000	0.7176	0.00%
2025-12-24	0	0.800	0.690	-	-	-	6,140	3,991	0.6500	0.800	0.690	-	-	-	6,140	0.6500	0.00%
2025-12-23	0	0.800	0.710	1.000	0.800	0.800	10,000	7,740	0.7740	0.800	0.710	1.000	0.800	0.800	10,000	0.7740	-4.76%
2025-12-22	0	0.840	0.750	0.840	0.750	0.850	176,000	141,840	0.8059	0.840	0.750	0.840	0.750	0.850	176,000	0.8059	20.00%
2025-12-19	0	0.700	0.650	0.800	0.700	0.700	16,000	11,200	0.7000	0.700	0.650	0.800	0.700	0.700	16,000	0.7000	2.94%
2025-12-18	0	0.680	0.680	1.160	0.640	0.650	16,000	10,320	0.6450	0.680	0.680	1.160	0.640	0.650	16,000	0.6450	1.49%
2025-12-17	0	0.670	0.640	-	0.670	0.670	32,650	21,830	0.6686	0.670	0.640	-	0.670	0.670	32,650	0.6686	3.08%
2025-12-16	0	0.650	0.640	0.670	0.650	0.650	48,000	31,200	0.6500	0.650	0.640	0.670	0.650	0.650	48,000	0.6500	-2.99%
2025-12-15	0	0.670	0.630	-	0.620	0.670	88,000	57,680	0.6555	0.670	0.630	-	0.620	0.670	88,000	0.6555	4.69%
2025-12-12	0	0.640	0.640	0.800	0.640	0.640	24,000	15,360	0.6400	0.640	0.640	0.800	0.640	0.640	24,000	0.6400	-3.03%
2025-12-11	0	0.660	0.660	2.090	0.650	0.650	17,400	11,282	0.6484	0.660	0.660	2.090	0.650	0.650	17,400	0.6484	3.13%
2025-12-10	0	0.640	0.640	1.500	-	-	0	0	-	0.640	0.640	1.500	-	-	0	-	1.59%
2025-12-09	0	0.630	0.630	0.730	0.630	0.660	18,300	11,723	0.6406	0.630	0.630	0.730	0.630	0.660	18,300	0.6406	-4.55%
2025-12-08	0	0.660	0.660	1.700	0.650	0.660	67,850	44,123	0.6503	0.660	0.660	1.700	0.650	0.660	67,850	0.6503	-2.94%
2025-12-05	0	0.680	0.680	-	0.660	0.660	16,000	10,560	0.6600	0.680	0.680	-	0.660	0.660	16,000	0.6600	-4.23%
2025-12-04	0	0.710	0.680	-	-	-	10,600	7,292	0.6879	0.710	0.680	-	-	-	10,600	0.6879	0.00%
2025-12-03	0	0.710	0.710	-	0.660	0.710	48,000	32,800	0.6833	0.710	0.710	-	0.660	0.710	48,000	0.6833	-7.79%
2025-12-02	0	0.770	0.770	0.780	0.770	0.790	41,740	32,362	0.7753	0.770	0.770	0.780	0.770	0.790	41,740	0.7753	-1.28%
2025-12-01	0	0.780	0.780	0.990	0.780	0.800	21,000	16,440	0.7829	0.780	0.780	0.990	0.780	0.800	21,000	0.7829	-3.70%
2025-11-28	0	0.810	0.790	-	-	-	0	0	-	0.810	0.790	-	-	-	0	-	0.00%
2025-11-27	0	0.810	0.780	-	-	-	0	0	-	0.810	0.780	-	-	-	0	-	0.00%
2025-11-26	0	0.810	0.810	1.000	-	-	6,500	4,950	0.7615	0.810	0.810	1.000	-	-	6,500	0.7615	0.00%
2025-11-25	0	0.810	0.800	1.000	-	-	0	0	-	0.810	0.800	1.000	-	-	0	-	0.00%
2025-11-24	0	0.810	0.730	1.040	0.810	0.850	32,000	26,560	0.8300	0.810	0.730	1.040	0.810	0.850	32,000	0.8300	-4.71%
2025-11-21	0	0.850	0.810	1.200	-	-	0	0	-	0.850	0.810	1.200	-	-	0	-	0.00%
2025-11-20	0	0.850	0.850	1.010	0.850	0.850	24,525	20,820	0.8489	0.850	0.850	1.010	0.850	0.850	24,525	0.8489	0.00%
2025-11-19	0	0.850	0.850	1.000	0.850	0.850	12,000	10,080	0.8400	0.850	0.850	1.000	0.850	0.850	12,000	0.8400	-4.49%
2025-11-18	0	0.890	0.830	1.000	-	-	0	0	-	0.890	0.830	1.000	-	-	0	-	0.00%
2025-11-17	0	0.890	0.880	0.890	0.870	0.890	64,000	56,720	0.8863	0.890	0.880	0.890	0.870	0.890	64,000	0.8863	2.30%
2025-11-14	0	0.870	0.870	1.120	0.840	0.850	33,000	28,000	0.8485	0.870	0.870	1.120	0.840	0.850	33,000	0.8485	-6.45%
2025-11-13	0	0.930	0.860	1.200	-	-	0	0	-	0.930	0.860	1.200	-	-	0	-	0.00%
2025-11-12	0	0.930	0.850	0.930	-	-	0	0	-	0.930	0.850	0.930	-	-	0	-	-1.06%
2025-11-11	0	0.940	0.870	1.010	0.940	0.940	56,325	52,929	0.9397	0.940	0.870	1.010	0.940	0.940	56,325	0.9397	2.17%
2025-11-10	0	0.920	0.910	1.100	0.880	0.880	18,500	16,985	0.9181	0.920	0.910	1.100	0.880	0.880	18,500	0.9181	-9.80%
2025-11-07	0	1.020	0.700	1.050	0.860	1.050	144,000	147,170	1.0220	1.020	0.700	1.050	0.860	1.050	144,000	1.0220	-1.92%
2025-11-06	0	1.040	0.830	1.040	0.830	1.050	296,000	290,800	0.9824	1.040	0.830	1.040	0.830	1.050	296,000	0.9824	25.30%
2025-11-05	0	0.830	0.720	0.830	0.770	0.830	24,000	19,440	0.8100	0.830	0.720	0.830	0.770	0.830	24,000	0.8100	9.21%
2025-11-04	0	0.760	0.750	0.770	0.680	0.770	197,000	147,970	0.7511	0.760	0.750	0.770	0.680	0.770	197,000	0.7511	0.00%
2025-11-03	0	0.760	0.700	0.760	0.590	0.780	385,562	258,808	0.6712	0.760	0.700	0.760	0.590	0.780	385,562	0.6712	8.57%
2025-10-31	0	0.700	0.700	0.720	0.700	0.720	36,500	25,725	0.7048	0.700	0.700	0.720	0.700	0.720	36,500	0.7048	-6.67%
2025-10-30	0	0.750	0.740	0.780	0.720	0.720	16,000	11,520	0.7200	0.750	0.740	0.780	0.720	0.720	16,000	0.7200	-1.32%
2025-10-28	0	0.760	0.740	0.770	0.750	0.760	16,000	12,080	0.7550	0.760	0.740	0.770	0.750	0.760	16,000	0.7550	-5.00%
2025-10-27	0	0.800	0.710	0.840	0.800	0.800	40,000	32,000	0.8000	0.800	0.710	0.840	0.800	0.800	40,000	0.8000	0.00%
2025-10-24	0	0.800	0.730	0.840	-	-	0	0	-	0.800	0.730	0.840	-	-	0	-	0.00%
2025-10-23	0	0.800	0.700	0.830	-	-	0	0	-	0.800	0.700	0.830	-	-	0	-	0.00%
2025-10-22	0	0.800	0.700	0.840	0.700	0.800	138,000	106,320	0.7704	0.800	0.700	0.840	0.700	0.800	138,000	0.7704	0.00%
2025-10-21	0	0.800	0.700	0.810	-	-	800	576	0.7200	0.800	0.700	0.810	-	-	800	0.7200	0.00%
2025-10-20	0	0.800	0.700	0.840	0.690	0.880	144,150	110,819	0.7688	0.800	0.700	0.840	0.690	0.880	144,150	0.7688	1.27%
2025-10-17	0	0.790	-	0.790	0.800	0.850	48,000	39,680	0.8267	0.790	-	0.790	0.800	0.850	48,000	0.8267	0.00%
2025-10-16	0	0.790	0.780	0.840	0.790	0.850	74,450	61,240	0.8226	0.790	0.780	0.840	0.790	0.850	74,450	0.8226	-4.82%
2025-10-15	0	0.830	-	0.830	0.840	0.850	64,000	53,840	0.8413	0.830	-	0.830	0.840	0.850	64,000	0.8413	0.00%
2025-10-14	0	0.830	0.830	0.870	0.830	0.830	20,030	16,504	0.8240	0.830	0.830	0.870	0.830	0.830	20,030	0.8240	-5.68%
2025-10-13	0	0.880	0.800	0.920	0.860	0.880	26,600	22,936	0.8623	0.880	0.800	0.920	0.860	0.880	26,600	0.8623	0.00%
2025-10-10	0	0.880	0.850	0.880	0.870	0.880	25,800	22,454	0.8703	0.880	0.850	0.880	0.870	0.880	25,800	0.8703	0.00%
2025-10-09	0	0.880	0.840	0.900	0.860	0.900	42,725	36,875	0.8631	0.880	0.840	0.900	0.860	0.900	42,725	0.8631	0.00%
2025-10-08	0	0.880	0.840	0.880	0.870	0.880	16,400	14,328	0.8737	0.880	0.840	0.880	0.870	0.880	16,400	0.8737	0.00%
2025-10-06	0	0.880	0.820	0.880	0.840	0.880	63,500	53,644	0.8448	0.880	0.820	0.880	0.840	0.880	63,500	0.8448	-1.12%
2025-10-03	0	0.890	0.860	0.890	0.850	0.890	41,525	35,601	0.8573	0.890	0.860	0.890	0.850	0.890	41,525	0.8573	5.95%
2025-10-02	0	0.840	0.840	0.880	0.830	0.890	147,325	128,953	0.8753	0.840	0.840	0.880	0.830	0.890	147,325	0.8753	-6.67%
2025-09-30	0	0.900	0.870	0.900	-	-	31	26	0.8387	0.900	0.870	0.900	-	-	31	0.8387	0.00%
2025-09-29	0	0.900	0.860	0.900	0.860	0.900	48,000	42,640	0.8883	0.900	0.860	0.900	0.860	0.900	48,000	0.8883	0.00%
2025-09-26	0	0.900	0.900	0.920	0.880	0.910	120,000	107,280	0.8940	0.900	0.900	0.920	0.880	0.910	120,000	0.8940	-4.26%
2025-09-25	0	0.940	0.870	0.940	0.940	0.940	9,000	8,430	0.9367	0.940	0.870	0.940	0.940	0.940	9,000	0.9367	0.00%
2025-09-24	0	0.940	0.930	0.990	-	-	400	360	0.9000	0.940	0.930	0.990	-	-	400	0.9000	0.00%
2025-09-23	0	0.940	0.870	0.950	0.900	0.950	24,450	22,698	0.9283	0.940	0.870	0.950	0.900	0.950	24,450	0.9283	-1.05%
2025-09-22	0	0.950	0.870	0.990	-	-	0	0	-	0.950	0.870	0.990	-	-	0	-	0.00%
2025-09-19	0	0.950	0.910	0.980	-	-	5,000	4,500	0.9000	0.950	0.910	0.980	-	-	5,000	0.9000	0.00%
2025-09-18	0	0.950	0.910	0.970	0.950	0.950	80,000	76,000	0.9500	0.950	0.910	0.970	0.950	0.950	80,000	0.9500	-5.00%
2025-09-17	0	1.000	0.820	1.030	0.990	1.000	216,000	215,200	0.9963	1.000	0.820	1.030	0.990	1.000	216,000	0.9963	5.26%
2025-09-16	0	0.950	0.830	1.000	0.840	0.950	56,000	48,800	0.8714	0.950	0.830	1.000	0.840	0.950	56,000	0.8714	0.00%
2025-09-15	0	0.950	0.560	0.990	0.850	0.950	32,000	28,720	0.8975	0.950	0.560	0.990	0.850	0.950	32,000	0.8975	-1.04%
2025-09-12	0	0.960	0.800	0.960	0.960	0.960	80,469	77,161	0.9589	0.960	0.800	0.960	0.960	0.960	80,469	0.9589	0.00%
2025-09-11	0	0.960	0.880	0.980	0.960	0.960	112,000	107,520	0.9600	0.960	0.880	0.980	0.960	0.960	112,000	0.9600	1.05%
2025-09-10	0	0.950	0.890	0.950	0.940	0.950	16,000	15,120	0.9450	0.950	0.890	0.950	0.940	0.950	16,000	0.9450	0.00%
2025-09-09	0	0.950	0.840	0.970	0.930	0.950	90,400	85,384	0.9445	0.950	0.840	0.970	0.930	0.950	90,400	0.9445	0.00%
2025-09-08	0	0.950	0.920	0.950	0.890	0.990	240,750	226,180	0.9395	0.950	0.920	0.950	0.890	0.990	240,750	0.9395	6.74%
2025-09-05	0	0.890	0.860	0.890	0.890	0.890	8,000	7,120	0.8900	0.890	0.860	0.890	0.890	0.890	8,000	0.8900	-2.20%
2025-09-04	0	0.910	0.900	0.910	0.860	0.920	200,000	183,040	0.9152	0.910	0.900	0.910	0.860	0.920	200,000	0.9152	-2.15%
2025-09-03	0	0.930	0.900	0.930	-	-	5,000	4,100	0.8200	0.930	0.900	0.930	-	-	5,000	0.8200	-1.06%
2025-09-02	0	0.940	0.940	0.990	0.870	0.950	124,400	114,396	0.9196	0.940	0.940	0.990	0.870	0.950	124,400	0.9196	3.30%
2025-09-01	0	0.910	0.950	0.980	0.910	0.930	119,802	109,463	0.9137	0.910	0.950	0.980	0.910	0.930	119,802	0.9137	-9.00%
2025-08-29	0	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	-2.91%
2025-08-28	0	1.030	0.810	1.030	1.000	1.040	234,000	239,780	1.0247	1.030	0.810	1.030	1.000	1.040	234,000	1.0247	0.00%
2025-08-27	0	1.030	0.850	1.030	-	-	0	0	-	1.030	0.850	1.030	-	-	0	-	0.00%
2025-08-26	0	1.030	0.960	1.030	0.930	1.030	48,000	46,720	0.9733	1.030	0.960	1.030	0.930	1.030	48,000	0.9733	10.75%
2025-08-25	0	0.930	0.930	1.000	0.900	1.040	352,000	351,840	0.9995	0.930	0.930	1.000	0.900	1.040	352,000	0.9995	-10.58%
2025-08-22	0	1.040	1.020	1.050	1.040	1.050	74,000	77,540	1.0478	1.040	1.020	1.050	1.040	1.050	74,000	1.0478	-6.31%
2025-08-21	0	1.110	1.100	1.120	1.100	1.140	354,850	392,715	1.1067	1.110	1.100	1.120	1.100	1.140	354,850	1.1067	0.91%
2025-08-20	0	1.100	1.100	1.120	0.990	1.110	465,950	493,801	1.0598	1.100	1.100	1.120	0.990	1.110	465,950	1.0598	-1.79%
2025-08-19	0	1.120	1.110	1.130	1.110	1.150	277,510	312,830	1.1273	1.120	1.110	1.130	1.110	1.150	277,510	1.1273	-2.61%
2025-08-18	0	1.150	1.100	1.150	1.100	1.150	1,147,000	1,270,300	1.1075	1.150	1.100	1.150	1.100	1.150	1,147,000	1.1075	3.60%
2025-08-15	0	1.110	1.110	1.150	1.020	1.180	1,842,000	2,038,220	1.1065	1.110	1.110	1.150	1.020	1.180	1,842,000	1.1065	6.73%
2025-08-14	0	1.040	1.020	1.040	0.850	1.050	2,160,000	2,067,200	0.9570	1.040	1.020	1.040	0.850	1.050	2,160,000	0.9570	22.35%
2025-08-13	0	0.850	0.850	0.860	0.750	0.900	2,198,500	1,816,782	0.8264	0.850	0.850	0.860	0.750	0.900	2,198,500	0.8264	-1.16%
2025-08-12	0	0.860	0.860	0.900	0.840	0.940	1,822,067	1,653,206	0.9073	0.860	0.860	0.900	0.840	0.940	1,822,067	0.9073	1.18%
2025-08-11	0	0.850	0.850	0.880	0.720	0.900	5,042,400	4,133,496	0.8197	0.850	0.850	0.880	0.720	0.900	5,042,400	0.8197	21.43%
2025-08-08	0	0.700	0.660	0.700	0.500	0.700	3,354,452	1,955,067	0.5828	0.700	0.660	0.700	0.500	0.700	3,354,452	0.5828	62.79%
2025-08-07	0	0.430	0.415	0.460	0.430	0.435	16,025	6,929	0.4324	0.430	0.415	0.460	0.430	0.435	16,025	0.4324	-1.15%
2025-08-06	0	0.435	0.410	0.435	-	-	750	292	0.3893	0.435	0.410	0.435	-	-	750	0.3893	-2.25%
2025-08-05	0	0.445	0.430	0.510	-	-	0	0	-	0.445	0.430	0.510	-	-	0	-	0.00%
2025-08-04	0	0.445	0.410	0.550	0.445	0.445	80,000	35,600	0.4450	0.445	0.410	0.550	0.445	0.445	80,000	0.4450	-1.11%
2025-08-01	0	0.450	0.450	0.480	0.450	0.450	104,156	46,867	0.4500	0.450	0.450	0.480	0.450	0.450	104,156	0.4500	0.00%
2025-07-31	0	0.450	0.450	0.480	0.450	0.450	616,015	277,206	0.4500	0.450	0.450	0.480	0.450	0.450	616,015	0.4500	0.00%
2025-07-30	0	0.450	0.450	0.485	0.450	0.450	8,400	3,772	0.4490	0.450	0.450	0.485	0.450	0.450	8,400	0.4490	-1.10%
2025-07-29	0	0.455	0.455	0.480	0.450	0.455	75,808	34,077	0.4495	0.455	0.455	0.480	0.450	0.455	75,808	0.4495	-2.15%
2025-07-28	0	0.465	0.450	0.470	-	-	0	0	-	0.465	0.450	0.470	-	-	0	-	0.00%
2025-07-25	0	0.465	0.450	0.465	-	-	0	0	-	0.465	0.450	0.465	-	-	0	-	-1.06%
2025-07-24	0	0.470	0.450	0.470	-	-	750	330	0.4400	0.470	0.450	0.470	-	-	750	0.4400	0.00%
2025-07-23	0	0.470	0.450	0.470	0.450	0.475	272,000	123,400	0.4537	0.470	0.450	0.470	0.450	0.475	272,000	0.4537	4.44%
2025-07-22	0	0.450	0.450	0.480	0.450	0.460	132,500	60,340	0.4554	0.450	0.450	0.480	0.450	0.460	132,500	0.4554	-2.17%
2025-07-21	0	0.460	0.435	0.480	-	-	0	0	-	0.460	0.435	0.480	-	-	0	-	0.00%
2025-07-18	0	0.460	0.430	0.475	0.410	0.460	34,300	14,632	0.4266	0.460	0.430	0.475	0.410	0.460	34,300	0.4266	4.55%
2025-07-17	0	0.440	0.440	0.460	0.440	0.440	48,000	21,120	0.4400	0.440	0.440	0.460	0.440	0.440	48,000	0.4400	0.00%
2025-07-16	0	0.440	0.430	0.455	0.425	0.450	411,400	181,397	0.4409	0.440	0.430	0.455	0.425	0.450	411,400	0.4409	4.76%
2025-07-15	0	0.420	0.410	0.420	0.400	0.420	160,000	66,320	0.4145	0.420	0.410	0.420	0.400	0.420	160,000	0.4145	3.70%
2025-07-14	0	0.405	0.400	0.415	0.405	0.405	96,000	38,880	0.4050	0.405	0.400	0.415	0.405	0.405	96,000	0.4050	-1.22%
2025-07-11	0	0.410	0.400	0.415	0.405	0.425	264,875	108,861	0.4110	0.410	0.400	0.415	0.405	0.425	264,875	0.4110	-2.38%
2025-07-10	0	0.420	0.410	0.420	0.390	0.435	368,000	157,320	0.4275	0.420	0.410	0.420	0.390	0.435	368,000	0.4275	5.00%
2025-07-09	0	0.400	0.400	0.410	0.400	0.400	48,250	19,292	0.3998	0.400	0.400	0.410	0.400	0.400	48,250	0.3998	-1.23%
2025-07-08	0	0.405	0.395	0.430	0.405	0.450	771,000	327,670	0.4250	0.405	0.395	0.430	0.405	0.450	771,000	0.4250	1.25%
2025-07-07	0	0.400	0.390	0.400	0.400	0.400	24,050	9,618	0.3999	0.400	0.390	0.400	0.400	0.400	24,050	0.3999	0.00%
2025-07-04	0	0.400	0.390	0.405	0.395	0.400	59,000	23,475	0.3979	0.400	0.390	0.405	0.395	0.400	59,000	0.3979	-3.61%
2025-07-03	0	0.415	0.415	0.430	0.410	0.415	18,250	7,495	0.4107	0.415	0.415	0.430	0.410	0.415	18,250	0.4107	0.00%
2025-07-02	0	0.415	0.415	0.430	0.415	0.415	8,000	3,320	0.4150	0.415	0.415	0.430	0.415	0.415	8,000	0.4150	-3.49%
2025-06-30	0	0.430	0.415	0.430	0.410	0.445	61,000	26,140	0.4285	0.430	0.415	0.430	0.410	0.445	61,000	0.4285	-3.37%
2025-06-27	0	0.445	0.415	0.445	0.475	0.480	81,600	38,680	0.4740	0.445	0.415	0.445	0.475	0.480	81,600	0.4740	9.88%
2025-06-26	0	0.405	0.405	0.510	0.390	0.390	16,000	6,240	0.3900	0.405	0.405	0.510	0.390	0.390	16,000	0.3900	2.53%
2025-06-25	0	0.395	0.395	0.460	0.385	0.390	168,000	64,720	0.3852	0.395	0.395	0.460	0.385	0.390	168,000	0.3852	1.28%
2025-06-24	0	0.390	0.390	0.395	0.380	0.420	792,000	311,080	0.3928	0.390	0.390	0.395	0.380	0.420	792,000	0.3928	-4.88%
2025-06-23	0	0.410	0.400	0.430	0.400	0.405	168,375	67,420	0.4004	0.410	0.400	0.430	0.400	0.405	168,375	0.4004	1.23%
2025-06-20	0	0.405	0.405	0.430	0.405	0.410	80,000	32,600	0.4075	0.405	0.405	0.430	0.405	0.410	80,000	0.4075	-5.81%
2025-06-19	0	0.430	0.400	0.450	0.430	0.430	8,000	3,440	0.4300	0.430	0.400	0.450	0.430	0.430	8,000	0.4300	0.00%
2025-06-18	0	0.430	0.420	0.440	0.430	0.430	32,000	13,760	0.4300	0.430	0.420	0.440	0.430	0.430	32,000	0.4300	-5.49%
2025-06-17	0	0.455	0.430	0.465	-	-	0	0	-	0.455	0.430	0.465	-	-	0	-	0.00%
2025-06-16	0	0.455	0.435	0.460	0.455	0.460	64,250	29,382	0.4573	0.455	0.435	0.460	0.455	0.460	64,250	0.4573	2.25%
2025-06-13	0	0.445	0.440	0.470	0.435	0.480	107,000	47,685	0.4457	0.445	0.440	0.470	0.435	0.480	107,000	0.4457	-7.29%
2025-06-12	0	0.480	0.465	0.480	0.460	0.500	200,000	94,120	0.4706	0.480	0.465	0.480	0.460	0.500	200,000	0.4706	4.35%
2025-06-11	0	0.460	0.430	0.470	0.425	0.470	216,000	96,520	0.4469	0.460	0.430	0.470	0.425	0.470	216,000	0.4469	4.55%
2025-06-10	0	0.440	0.430	0.465	0.390	0.440	824,600	348,634	0.4228	0.440	0.430	0.465	0.390	0.440	824,600	0.4228	7.32%
2025-06-09	0	0.410	0.400	0.410	0.400	0.450	577,600	238,648	0.4132	0.410	0.400	0.410	0.400	0.450	577,600	0.4132	-4.65%
2025-06-06	0	0.430	0.430	0.440	0.430	0.460	152,250	66,888	0.4393	0.430	0.430	0.440	0.430	0.460	152,250	0.4393	-3.37%
2025-06-05	0	0.445	0.405	0.450	0.410	0.445	416,200	177,965	0.4276	0.445	0.405	0.450	0.410	0.445	416,200	0.4276	0.00%
2025-06-04	0	0.445	0.440	0.445	0.445	0.640	4,597,800	2,492,653	0.5421	0.445	0.440	0.445	0.445	0.640	4,597,800	0.5421	-14.42%
2025-06-03	0	0.520	0.500	0.520	0.305	0.520	4,093,900	1,767,441	0.4317	0.520	0.500	0.520	0.305	0.520	4,093,900	0.4317	70.49%
2025-06-02	0	0.305	0.305	0.330	0.295	0.305	93,000	27,560	0.2963	0.305	0.305	0.330	0.295	0.305	93,000	0.2963	0.00%
2025-05-30	0	0.305	0.300	0.350	-	-	0	0	-	0.305	0.300	0.350	-	-	0	-	0.00%
2025-05-29	0	0.305	0.305	0.340	0.295	0.305	16,000	4,800	0.3000	0.305	0.305	0.340	0.295	0.305	16,000	0.3000	3.39%
2025-05-28	0	0.295	0.295	0.305	0.295	0.305	56,000	16,840	0.3007	0.295	0.295	0.305	0.295	0.305	56,000	0.3007	-3.28%
2025-05-27	0	0.305	0.305	0.350	-	-	0	0	-	0.305	0.305	0.350	-	-	0	-	0.00%
2025-05-26	0	0.305	0.305	0.320	0.300	0.300	33,000	9,900	0.3000	0.305	0.305	0.320	0.300	0.300	33,000	0.3000	-7.58%
2025-05-23	0	0.330	0.295	0.330	0.295	0.330	154,700	49,880	0.3224	0.330	0.295	0.330	0.295	0.330	154,700	0.3224	6.45%
2025-05-22	0	0.310	0.310	0.335	0.310	0.310	32,000	9,920	0.3100	0.310	0.310	0.335	0.310	0.310	32,000	0.3100	3.33%
2025-05-21	0	0.300	0.295	0.330	-	-	0	0	-	0.300	0.295	0.330	-	-	0	-	0.00%
2025-05-20	0	0.300	0.300	0.350	0.295	0.300	152,000	45,320	0.2982	0.300	0.300	0.350	0.295	0.300	152,000	0.2982	0.00%
2025-05-19	0	0.300	0.300	0.315	0.300	0.300	56,000	16,800	0.3000	0.300	0.300	0.315	0.300	0.300	56,000	0.3000	0.00%
2025-05-16	0	0.300	0.295	0.325	0.290	0.300	381,900	112,452	0.2945	0.300	0.295	0.325	0.290	0.300	381,900	0.2945	-3.23%
2025-05-15	0	0.310	0.300	0.325	0.310	0.310	28,750	8,817	0.3067	0.310	0.300	0.325	0.310	0.310	28,750	0.3067	3.33%
2025-05-14	0	0.300	0.300	0.325	0.300	0.305	33,200	10,050	0.3027	0.300	0.300	0.325	0.300	0.305	33,200	0.3027	-4.76%
2025-05-13	0	0.315	0.300	0.320	0.300	0.315	139,800	42,424	0.3035	0.315	0.300	0.320	0.300	0.315	139,800	0.3035	1.61%
2025-05-12	0	0.310	0.300	0.335	0.310	0.310	16,000	4,960	0.3100	0.310	0.300	0.335	0.310	0.310	16,000	0.3100	0.00%
2025-05-09	0	0.310	0.310	0.325	0.305	0.330	72,000	22,640	0.3144	0.310	0.310	0.325	0.305	0.330	72,000	0.3144	3.33%
2025-05-08	0	0.300	0.295	0.300	0.295	0.300	80,000	23,720	0.2965	0.300	0.295	0.300	0.295	0.300	80,000	0.2965	-1.64%
2025-05-07	0	0.305	0.300	0.310	0.295	0.305	48,000	14,480	0.3017	0.305	0.300	0.310	0.295	0.305	48,000	0.3017	1.67%
2025-05-06	0	0.300	0.300	0.315	-	-	0	0	-	0.300	0.300	0.315	-	-	0	-	0.00%
2025-05-02	0	0.300	0.290	0.315	0.300	0.305	32,000	9,720	0.3038	0.300	0.290	0.315	0.300	0.305	32,000	0.3038	-4.76%
2025-04-30	0	0.315	0.300	0.345	0.315	0.315	8,312	2,605	0.3134	0.315	0.300	0.345	0.315	0.315	8,312	0.3134	1.61%
2025-04-29	0	0.310	0.295	0.315	-	-	0	0	-	0.310	0.295	0.315	-	-	0	-	0.00%
2025-04-28	0	0.310	0.290	0.315	-	-	0	0	-	0.310	0.290	0.315	-	-	0	-	0.00%
2025-04-25	0	0.310	0.305	0.315	0.305	0.310	60,600	18,608	0.3071	0.310	0.305	0.315	0.305	0.310	60,600	0.3071	-1.59%
2025-04-24	0	0.315	0.310	0.370	-	-	0	0	-	0.315	0.310	0.370	-	-	0	-	0.00%
2025-04-23	0	0.315	0.310	0.345	0.315	0.315	24,000	7,560	0.3150	0.315	0.310	0.345	0.315	0.315	24,000	0.3150	0.00%
2025-04-22	0	0.315	0.310	0.315	0.315	0.315	16,000	5,040	0.3150	0.315	0.310	0.315	0.315	0.315	16,000	0.3150	0.00%
2025-04-17	0	0.315	0.310	0.315	-	-	24,250	7,508	0.3096	0.315	0.310	0.315	-	-	24,250	0.3096	0.00%
2025-04-16	0	0.315	0.310	0.395	-	-	0	0	-	0.315	0.310	0.395	-	-	0	-	0.00%
2025-04-15	0	0.315	0.310	0.315	-	-	250	73	0.2920	0.315	0.310	0.315	-	-	250	0.2920	0.00%
2025-04-14	0	0.315	0.310	0.345	0.310	0.330	102,200	32,056	0.3137	0.315	0.310	0.345	0.310	0.330	102,200	0.3137	-7.35%
2025-04-11	0	0.340	0.320	0.340	0.310	0.350	56,062	18,014	0.3213	0.340	0.320	0.340	0.310	0.350	56,062	0.3213	9.68%
2025-04-10	0	0.310	0.265	0.310	-	-	406	109	0.2685	0.310	0.265	0.310	-	-	406	0.2685	0.00%
2025-04-09	0	0.310	0.250	-	-	-	0	0	-	0.310	0.250	-	-	-	0	-	0.00%
2025-04-08	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	-3.12%
2025-04-07	0	0.320	0.250	0.415	-	-	0	0	-	0.320	0.250	0.415	-	-	0	-	0.00%
2025-04-03	0	0.320	0.320	0.325	0.320	0.320	64,000	20,480	0.3200	0.320	0.320	0.325	0.320	0.320	64,000	0.3200	-4.48%
2025-04-02	0	0.335	0.310	0.335	-	-	8,400	2,756	0.3281	0.335	0.310	0.335	-	-	8,400	0.3281	0.00%
2025-04-01	0	0.335	0.315	0.380	0.315	0.335	21,556	6,839	0.3173	0.335	0.315	0.380	0.315	0.335	21,556	0.3173	1.52%
2025-03-31	0	0.330	0.315	0.330	-	-	375	112	0.2987	0.330	0.315	0.330	-	-	375	0.2987	0.00%
2025-03-28	0	0.330	0.330	0.380	0.325	0.325	16,000	5,200	0.3250	0.330	0.330	0.380	0.325	0.325	16,000	0.3250	1.54%
2025-03-27	0	0.325	0.325	0.380	0.310	0.310	17,000	5,140	0.3024	0.325	0.325	0.380	0.310	0.310	17,000	0.3024	-9.72%
2025-03-26	0	0.360	0.320	0.380	-	-	0	0	-	0.360	0.320	0.380	-	-	0	-	0.00%
2025-03-25	0	0.360	0.315	0.380	-	-	400	136	0.3400	0.360	0.315	0.380	-	-	400	0.3400	0.00%
2025-03-24	0	0.360	0.315	0.380	-	-	2,985	940	0.3149	0.360	0.315	0.380	-	-	2,985	0.3149	0.00%
2025-03-21	0	0.360	0.330	0.380	0.360	0.360	16,100	5,792	0.3598	0.360	0.330	0.380	0.360	0.360	16,100	0.3598	0.00%
2025-03-20	0	0.360	0.335	0.380	-	-	0	0	-	0.360	0.335	0.380	-	-	0	-	0.00%
2025-03-19	0	0.360	0.360	0.365	0.360	0.360	24,000	8,640	0.3600	0.360	0.360	0.365	0.360	0.360	24,000	0.3600	-1.37%
2025-03-18	0	0.365	0.360	0.375	0.355	0.365	231,878	83,813	0.3615	0.365	0.360	0.375	0.355	0.365	231,878	0.3615	8.96%
2025-03-17	0	0.335	0.335	0.350	0.335	0.335	88,000	29,640	0.3368	0.335	0.335	0.350	0.335	0.335	88,000	0.3368	-4.29%
2025-03-14	0	0.350	0.350	0.370	0.340	0.340	10,000	3,360	0.3360	0.350	0.350	0.370	0.340	0.340	10,000	0.3360	-6.67%
2025-03-13	0	0.375	0.335	0.375	-	-	2,180	742	0.3404	0.375	0.335	0.375	-	-	2,180	0.3404	0.00%
2025-03-12	0	0.375	0.360	0.370	0.330	0.390	544,800	204,103	0.3746	0.375	0.360	0.370	0.330	0.390	544,800	0.3746	-1.32%
2025-03-11	0	0.380	0.325	0.380	0.305	0.395	78,000	29,430	0.3773	0.380	0.325	0.380	0.305	0.395	78,000	0.3773	15.15%
2025-03-10	0	0.330	0.325	0.340	0.330	0.330	96,000	31,680	0.3300	0.330	0.325	0.340	0.330	0.330	96,000	0.3300	-4.35%
2025-03-07	0	0.345	0.325	0.350	-	-	0	0	-	0.345	0.325	0.350	-	-	0	-	0.00%
2025-03-06	0	0.345	0.345	0.390	0.335	0.340	55,150	18,418	0.3340	0.345	0.345	0.390	0.335	0.340	55,150	0.3340	1.47%
2025-03-05	0	0.340	0.340	0.380	0.335	0.340	37,100	12,380	0.3337	0.340	0.340	0.380	0.335	0.340	37,100	0.3337	-1.45%
2025-03-04	0	0.345	0.345	0.355	0.335	0.355	320,000	112,920	0.3529	0.345	0.345	0.355	0.335	0.355	320,000	0.3529	-2.82%
2025-03-03	0	0.355	0.355	0.375	0.355	0.355	208,000	73,840	0.3550	0.355	0.355	0.375	0.355	0.355	208,000	0.3550	1.43%
2025-02-28	0	0.350	0.350	0.370	0.340	0.350	443,037	154,680	0.3491	0.350	0.350	0.370	0.340	0.350	443,037	0.3491	1.45%
2025-02-27	0	0.345	0.345	0.360	0.340	0.340	8,000	2,720	0.3400	0.345	0.345	0.360	0.340	0.340	8,000	0.3400	-1.43%
2025-02-26	0	0.350	0.350	0.365	0.350	0.375	113,200	40,116	0.3544	0.350	0.350	0.365	0.350	0.375	113,200	0.3544	1.45%
2025-02-25	0	0.345	0.345	0.370	0.345	0.345	72,500	25,002	0.3449	0.345	0.345	0.370	0.345	0.345	72,500	0.3449	1.47%
2025-02-24	0	0.340	0.335	0.365	0.335	0.340	240,000	80,920	0.3372	0.340	0.335	0.365	0.335	0.340	240,000	0.3372	1.49%
2025-02-21	0	0.335	0.330	0.350	0.325	0.335	53,350	17,377	0.3257	0.335	0.330	0.350	0.325	0.335	53,350	0.3257	3.08%
2025-02-20	0	0.325	0.320	0.340	0.320	0.325	136,000	44,160	0.3247	0.325	0.320	0.340	0.320	0.325	136,000	0.3247	1.56%
2025-02-19	0	0.320	0.320	0.330	0.320	0.320	65,050	20,788	0.3196	0.320	0.320	0.330	0.320	0.320	65,050	0.3196	0.00%
2025-02-18	0	0.320	0.320	0.325	0.315	0.320	120,000	38,200	0.3183	0.320	0.320	0.325	0.315	0.320	120,000	0.3183	-3.03%
2025-02-17	0	0.330	0.320	0.330	0.315	0.340	274,600	89,646	0.3265	0.330	0.320	0.330	0.315	0.340	274,600	0.3265	-1.49%
2025-02-14	0	0.335	0.335	0.380	-	-	25	7	0.2800	0.335	0.335	0.380	-	-	25	0.2800	1.52%
2025-02-13	0	0.330	0.330	0.340	0.330	0.340	224,000	75,720	0.3380	0.330	0.330	0.340	0.330	0.340	224,000	0.3380	-1.49%
2025-02-12	0	0.335	0.320	0.335	0.335	0.335	64,000	21,440	0.3350	0.335	0.320	0.335	0.335	0.335	64,000	0.3350	-1.47%
2025-02-11	0	0.340	0.320	0.375	0.340	0.340	48,000	16,320	0.3400	0.340	0.320	0.375	0.340	0.340	48,000	0.3400	1.49%
2025-02-10	0	0.335	0.320	0.335	0.315	0.335	136,000	44,160	0.3247	0.335	0.320	0.335	0.315	0.335	136,000	0.3247	3.08%
2025-02-07	0	0.325	0.320	0.335	0.325	0.330	34,400	11,200	0.3256	0.325	0.320	0.335	0.325	0.330	34,400	0.3256	-1.52%
2025-02-06	0	0.330	0.330	0.335	0.330	0.330	88,000	29,040	0.3300	0.330	0.330	0.335	0.330	0.330	88,000	0.3300	0.00%
2025-02-05	0	0.330	0.315	0.330	0.335	0.335	64,000	21,440	0.3350	0.330	0.315	0.330	0.335	0.335	64,000	0.3350	-4.35%
2025-02-04	0	0.345	0.320	0.345	0.345	0.350	104,000	36,200	0.3481	0.345	0.320	0.345	0.345	0.350	104,000	0.3481	9.52%
2025-02-03	0	0.315	0.310	0.330	-	-	0	0	-	0.315	0.310	0.330	-	-	0	-	0.00%
2025-01-28	0	0.315	0.310	0.350	0.315	0.315	8,000	2,520	0.3150	0.315	0.310	0.350	0.315	0.315	8,000	0.3150	-4.55%
2025-01-27	0	0.330	0.315	0.340	0.315	0.330	24,000	7,720	0.3217	0.330	0.315	0.340	0.315	0.330	24,000	0.3217	4.76%
2025-01-24	0	0.315	0.315	0.355	0.315	0.315	1,149,125	361,971	0.3150	0.315	0.315	0.355	0.315	0.315	1,149,125	0.3150	0.00%
2025-01-23	0	0.315	0.315	0.355	-	-	0	0	-	0.315	0.315	0.355	-	-	0	-	1.61%
2025-01-22	0	0.310	0.310	0.400	0.310	0.310	16,000	4,960	0.3100	0.310	0.310	0.400	0.310	0.310	16,000	0.3100	0.00%
2025-01-21	0	0.310	0.310	0.400	-	-	1,250	362	0.2896	0.310	0.310	0.400	-	-	1,250	0.2896	0.00%
2025-01-20	0	0.310	0.310	0.345	-	-	1,634	473	0.2895	0.310	0.310	0.345	-	-	1,634	0.2895	0.00%
2025-01-17	0	0.310	0.310	0.350	0.310	0.310	9,000	2,770	0.3078	0.310	0.310	0.350	0.310	0.310	9,000	0.3078	0.00%
2025-01-16	0	0.310	0.310	0.360	0.310	0.310	24,000	7,440	0.3100	0.310	0.310	0.360	0.310	0.310	24,000	0.3100	0.00%
2025-01-15	0	0.310	0.310	0.350	0.310	0.310	136,000	42,160	0.3100	0.310	0.310	0.350	0.310	0.310	136,000	0.3100	0.00%
2025-01-14	0	0.310	0.310	0.350	0.310	0.315	137,000	43,020	0.3140	0.310	0.310	0.350	0.310	0.315	137,000	0.3140	-7.46%
2025-01-13	0	0.335	0.310	0.350	-	-	0	0	-	0.335	0.310	0.350	-	-	0	-	0.00%
2025-01-10	0	0.335	0.315	0.340	0.335	0.335	64,000	21,440	0.3350	0.335	0.315	0.340	0.335	0.335	64,000	0.3350	8.06%
2025-01-09	0	0.310	0.310	0.335	-	-	0	0	-	0.310	0.310	0.335	-	-	0	-	0.00%
2025-01-08	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2025-01-07	0	0.310	0.310	0.340	-	-	0	0	-	0.310	0.310	0.340	-	-	0	-	0.00%
2025-01-06	0	0.310	0.310	0.340	0.310	0.310	40,000	12,310	0.3078	0.310	0.310	0.340	0.310	0.310	40,000	0.3078	0.00%
2025-01-03	0	0.310	0.310	0.340	0.310	0.310	8,000	2,480	0.3100	0.310	0.310	0.340	0.310	0.310	8,000	0.3100	1.64%
2025-01-02	0	0.305	0.305	0.370	-	-	0	0	-	0.305	0.305	0.370	-	-	0	-	0.00%
2024-12-31	0	0.305	0.305	0.370	0.305	0.305	48,000	14,640	0.3050	0.305	0.305	0.370	0.305	0.305	48,000	0.3050	0.00%
2024-12-30	0	0.305	0.305	0.365	-	-	0	0	-	0.305	0.305	0.365	-	-	0	-	1.67%
2024-12-27	0	0.300	0.300	0.355	0.300	0.300	72,000	21,600	0.3000	0.300	0.300	0.355	0.300	0.300	72,000	0.3000	-4.76%
2024-12-24	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2024-12-23	0	0.315	0.300	0.395	-	-	0	0	-	0.315	0.300	0.395	-	-	0	-	0.00%
2024-12-20	0	0.315	0.315	0.330	0.290	0.290	56,000	16,240	0.2900	0.315	0.315	0.330	0.290	0.290	56,000	0.2900	1.61%
2024-12-19	0	0.310	0.300	0.360	-	-	1,100	308	0.2800	0.310	0.300	0.360	-	-	1,100	0.2800	0.00%
2024-12-18	0	0.310	0.290	0.370	-	-	2,075	590	0.2843	0.310	0.290	0.370	-	-	2,075	0.2843	0.00%
2024-12-17	0	0.310	0.300	0.355	-	-	0	0	-	0.310	0.300	0.355	-	-	0	-	0.00%
2024-12-16	0	0.310	0.300	0.340	-	-	0	0	-	0.310	0.300	0.340	-	-	0	-	0.00%
2024-12-13	0	0.310	0.305	0.350	-	-	0	0	-	0.310	0.305	0.350	-	-	0	-	0.00%
2024-12-12	0	0.310	0.310	0.335	0.300	0.310	20,425	6,119	0.2996	0.310	0.310	0.335	0.300	0.310	20,425	0.2996	-3.12%
2024-12-11	0	0.320	0.310	0.340	-	-	400	116	0.2900	0.320	0.310	0.340	-	-	400	0.2900	0.00%
2024-12-10	0	0.320	0.300	0.335	0.320	0.320	112,810	36,074	0.3198	0.320	0.300	0.335	0.320	0.320	112,810	0.3198	1.59%
2024-12-09	0	0.315	0.305	0.315	0.295	0.315	273,200	85,028	0.3112	0.315	0.305	0.315	0.295	0.315	273,200	0.3112	-7.35%
2024-12-06	0	0.340	0.320	0.340	0.315	0.340	41,556	13,266	0.3192	0.340	0.320	0.340	0.315	0.340	41,556	0.3192	6.25%
2024-12-05	0	0.320	0.315	0.350	-	-	0	0	-	0.320	0.315	0.350	-	-	0	-	0.00%
2024-12-04	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	3.23%
2024-12-03	0	0.310	0.310	0.350	0.300	0.305	361,000	122,250	0.3386	0.310	0.310	0.350	0.300	0.305	361,000	0.3386	-8.82%
2024-12-02	0	0.340	0.305	0.350	-	-	0	0	-	0.340	0.305	0.350	-	-	0	-	0.00%
2024-11-29	0	0.340	0.325	0.340	0.360	0.360	24,050	8,654	0.3598	0.340	0.325	0.340	0.360	0.360	24,050	0.3598	9.68%
2024-11-28	0	0.310	0.305	0.310	0.310	0.315	80,000	24,880	0.3110	0.310	0.305	0.310	0.310	0.315	80,000	0.3110	-1.59%
2024-11-27	0	0.315	0.315	0.350	0.310	0.340	112,150	35,008	0.3122	0.315	0.315	0.350	0.310	0.340	112,150	0.3122	-5.97%
2024-11-26	0	0.335	0.335	0.345	0.335	0.350	144,800	49,284	0.3404	0.335	0.335	0.345	0.335	0.350	144,800	0.3404	-2.90%
2024-11-25	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	-1.43%
2024-11-22	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2024-11-21	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	-2.78%
2024-11-20	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	-2.70%
2024-11-19	0	0.370	0.325	0.375	0.350	0.370	60,400	21,786	0.3607	0.370	0.325	0.375	0.350	0.370	60,400	0.3607	4.23%
2024-11-18	0	0.355	0.320	0.360	-	-	0	0	-	0.355	0.320	0.360	-	-	0	-	0.00%
2024-11-15	0	0.355	0.325	0.355	0.305	0.385	136,000	47,160	0.3468	0.355	0.325	0.355	0.305	0.385	136,000	0.3468	12.70%
2024-11-14	0	0.315	0.315	0.420	0.310	0.320	48,000	15,040	0.3133	0.315	0.315	0.420	0.310	0.320	48,000	0.3133	-1.56%
2024-11-13	0	0.320	0.315	0.340	-	-	0	0	-	0.320	0.315	0.340	-	-	0	-	0.00%
2024-11-12	0	0.320	0.320	0.335	0.320	0.330	152,000	49,720	0.3271	0.320	0.320	0.335	0.320	0.330	152,000	0.3271	-5.88%
2024-11-11	0	0.340	0.330	0.350	0.300	0.340	136,000	44,880	0.3300	0.340	0.330	0.350	0.300	0.340	136,000	0.3300	-4.23%
2024-11-08	0	0.355	0.330	0.365	-	-	0	0	-	0.355	0.330	0.365	-	-	0	-	0.00%
2024-11-07	0	0.355	0.355	0.370	0.340	0.370	472,020	168,246	0.3564	0.355	0.355	0.370	0.340	0.370	472,020	0.3564	-2.74%
2024-11-06	0	0.365	0.360	0.370	0.340	0.415	597,800	215,121	0.3599	0.365	0.360	0.370	0.340	0.415	597,800	0.3599	-9.88%
2024-11-05	0	0.405	0.375	0.405	0.415	0.415	16,000	6,640	0.4150	0.405	0.375	0.405	0.415	0.415	16,000	0.4150	3.85%
2024-11-04	0	0.390	0.385	0.410	0.380	0.390	24,000	9,200	0.3833	0.390	0.385	0.410	0.380	0.390	24,000	0.3833	2.63%
2024-11-01	0	0.380	0.380	0.410	0.380	0.380	32,000	12,160	0.3800	0.380	0.380	0.410	0.380	0.380	32,000	0.3800	0.00%
2024-10-31	0	0.380	0.380	0.410	0.375	0.380	40,000	15,120	0.3780	0.380	0.380	0.410	0.375	0.380	40,000	0.3780	-3.80%
2024-10-30	0	0.395	0.370	0.395	0.410	0.410	8,000	3,280	0.4100	0.395	0.370	0.395	0.410	0.410	8,000	0.4100	-3.66%
2024-10-29	0	0.410	0.370	0.410	0.410	0.410	96,000	39,360	0.4100	0.410	0.370	0.410	0.410	0.410	96,000	0.4100	5.13%
2024-10-28	0	0.390	0.365	0.390	0.395	0.405	144,000	58,160	0.4039	0.390	0.365	0.390	0.395	0.405	144,000	0.4039	-6.02%
2024-10-25	0	0.415	0.410	0.445	0.415	0.440	124,206	54,079	0.4354	0.415	0.410	0.445	0.415	0.440	124,206	0.4354	-3.49%
2024-10-24	0	0.430	0.410	0.465	-	-	0	0	-	0.430	0.410	0.465	-	-	0	-	0.00%
2024-10-23	0	0.430	0.415	0.430	-	-	0	0	-	0.430	0.415	0.430	-	-	0	-	-1.15%
2024-10-22	0	0.435	0.415	0.490	0.415	0.415	32,000	13,280	0.4150	0.435	0.415	0.490	0.415	0.415	32,000	0.4150	-1.14%
2024-10-21	0	0.440	0.415	0.500	-	-	405	166	0.4099	0.440	0.415	0.500	-	-	405	0.4099	0.00%
2024-10-18	0	0.440	0.440	0.450	0.440	0.460	84,375	38,261	0.4535	0.440	0.440	0.450	0.440	0.460	84,375	0.4535	3.53%
2024-10-17	0	0.425	0.415	0.435	0.415	0.460	328,000	142,760	0.4352	0.425	0.415	0.435	0.415	0.460	328,000	0.4352	1.19%
2024-10-16	0	0.420	0.425	0.465	0.420	0.420	11,000	4,560	0.4145	0.420	0.425	0.465	0.420	0.420	11,000	0.4145	-9.68%
2024-10-15	0	0.465	0.420	0.465	-	-	0	0	-	0.465	0.420	0.465	-	-	0	-	0.00%
2024-10-14	0	0.465	0.465	0.475	0.465	0.465	64,000	29,760	0.4650	0.465	0.465	0.475	0.465	0.465	64,000	0.4650	-3.12%
2024-10-10	0	0.480	0.430	0.500	0.480	0.480	40,000	19,200	0.4800	0.480	0.430	0.500	0.480	0.480	40,000	0.4800	3.23%
2024-10-09	0	0.465	0.465	0.470	0.455	0.470	201,400	92,953	0.4615	0.465	0.465	0.470	0.455	0.470	201,400	0.4615	-6.06%
2024-10-08	0	0.495	0.460	0.520	0.485	0.500	408,044	200,579	0.4916	0.495	0.460	0.520	0.485	0.500	408,044	0.4916	-4.81%
2024-10-07	0	0.520	0.500	0.530	0.495	0.550	712,255	370,362	0.5200	0.520	0.500	0.530	0.495	0.550	712,255	0.5200	5.05%
2024-10-04	0	0.495	0.490	0.510	0.470	0.530	650,890	333,545	0.5124	0.495	0.490	0.510	0.470	0.530	650,890	0.5124	-2.94%
2024-10-03	0	0.510	0.480	0.520	0.495	0.620	368,975	197,934	0.5364	0.510	0.480	0.520	0.495	0.620	368,975	0.5364	-7.27%
2024-10-02	0	0.550	0.530	0.560	0.430	0.680	1,538,125	800,420	0.5204	0.550	0.530	0.560	0.430	0.680	1,538,125	0.5204	27.91%
2024-09-30	0	0.430	0.415	0.430	0.390	0.455	498,875	213,842	0.4286	0.430	0.415	0.430	0.390	0.455	498,875	0.4286	13.16%
2024-09-27	0	0.380	0.350	0.440	0.320	0.380	192,000	64,800	0.3375	0.380	0.350	0.440	0.320	0.380	192,000	0.3375	18.75%
2024-09-26	0	0.320	0.320	0.365	0.320	0.320	24,000	7,680	0.3200	0.320	0.320	0.365	0.320	0.320	24,000	0.3200	0.00%
2024-09-25	0	0.320	0.315	0.350	0.320	0.320	103,883	33,084	0.3185	0.320	0.315	0.350	0.320	0.320	103,883	0.3185	-1.54%
2024-09-24	0	0.325	0.315	0.340	0.325	0.340	68,800	22,593	0.3284	0.325	0.315	0.340	0.325	0.340	68,800	0.3284	-5.80%
2024-09-23	0	0.345	0.320	0.345	0.320	0.345	72,600	23,666	0.3260	0.345	0.320	0.345	0.320	0.345	72,600	0.3260	9.52%
2024-09-20	0	0.315	0.315	0.375	0.315	0.315	50,100	15,729	0.3140	0.315	0.315	0.375	0.315	0.315	50,100	0.3140	0.00%
2024-09-19	0	0.315	0.315	0.380	0.300	0.315	56,000	17,440	0.3114	0.315	0.315	0.380	0.300	0.315	56,000	0.3114	5.00%
2024-09-17	0	0.300	0.300	0.360	-	-	0	0	-	0.300	0.300	0.360	-	-	0	-	0.00%
2024-09-16	0	0.300	0.300	0.370	-	-	0	0	-	0.300	0.300	0.370	-	-	0	-	0.00%
2024-09-13	0	0.300	0.300	0.370	0.300	0.300	8,150	2,442	0.2996	0.300	0.300	0.370	0.300	0.300	8,150	0.2996	0.00%
2024-09-12	0	0.300	0.300	0.355	-	-	2,537	700	0.2759	0.300	0.300	0.355	-	-	2,537	0.2759	0.00%
2024-09-11	0	0.300	0.300	0.370	-	-	0	0	-	0.300	0.300	0.370	-	-	0	-	0.00%
2024-09-10	0	0.300	0.300	0.360	0.300	0.300	17,250	5,150	0.2986	0.300	0.300	0.360	0.300	0.300	17,250	0.2986	0.00%
2024-09-09	0	0.300	0.300	0.360	0.300	0.300	16,312	4,888	0.2997	0.300	0.300	0.360	0.300	0.300	16,312	0.2997	-1.64%
2024-09-05	0	0.305	0.305	0.375	-	-	0	0	-	0.305	0.305	0.375	-	-	0	-	1.67%
2024-09-04	0	0.300	0.300	0.310	0.300	0.300	8,000	2,400	0.3000	0.300	0.300	0.310	0.300	0.300	8,000	0.3000	-3.23%
2024-09-03	0	0.310	0.295	0.310	0.295	0.310	59,000	17,745	0.3008	0.310	0.295	0.310	0.295	0.310	59,000	0.3008	1.64%
2024-09-02	0	0.305	0.305	0.310	0.290	0.305	49,000	14,635	0.2987	0.305	0.305	0.310	0.290	0.305	49,000	0.2987	-1.61%
2024-08-30	0	0.310	0.305	0.355	-	-	0	0	-	0.310	0.305	0.355	-	-	0	-	0.00%
2024-08-29	0	0.310	0.305	0.345	-	-	0	0	-	0.310	0.305	0.345	-	-	0	-	0.00%
2024-08-28	0	0.310	0.310	0.340	0.295	0.305	104,000	31,640	0.3042	0.310	0.310	0.340	0.295	0.305	104,000	0.3042	1.64%
2024-08-27	0	0.305	0.290	0.320	-	-	0	0	-	0.305	0.290	0.320	-	-	0	-	0.00%
2024-08-26	0	0.305	0.305	0.320	-	-	0	0	-	0.305	0.305	0.320	-	-	0	-	0.00%
2024-08-23	0	0.305	0.305	0.335	0.300	0.365	73,400	22,792	0.3105	0.305	0.305	0.335	0.300	0.365	73,400	0.3105	0.00%
2024-08-22	0	0.305	0.305	0.310	0.305	0.310	32,000	9,800	0.3063	0.305	0.305	0.310	0.305	0.310	32,000	0.3063	-1.61%
2024-08-21	0	0.310	0.305	0.310	0.310	0.315	128,000	39,920	0.3119	0.310	0.305	0.310	0.310	0.315	128,000	0.3119	-3.12%
2024-08-20	0	0.320	0.310	0.440	-	-	0	0	-	0.320	0.310	0.440	-	-	0	-	0.00%
2024-08-19	0	0.320	0.310	0.440	-	-	0	0	-	0.320	0.310	0.440	-	-	0	-	0.00%
2024-08-16	0	0.320	0.315	0.440	0.320	0.320	21,000	6,620	0.3152	0.320	0.315	0.440	0.320	0.320	21,000	0.3152	0.00%
2024-08-15	0	0.320	0.320	0.430	0.310	0.315	76,000	23,520	0.3095	0.320	0.320	0.430	0.310	0.315	76,000	0.3095	0.00%
2024-08-14	0	0.320	0.315	0.435	0.320	0.320	53,500	17,010	0.3179	0.320	0.315	0.435	0.320	0.320	53,500	0.3179	-1.54%
2024-08-13	0	0.325	0.325	0.355	0.315	0.360	24,000	8,280	0.3450	0.325	0.325	0.355	0.315	0.360	24,000	0.3450	-9.72%
2024-08-12	0	0.360	0.325	0.420	-	-	0	0	-	0.360	0.325	0.420	-	-	0	-	0.00%
2024-08-09	0	0.360	0.335	0.360	0.330	0.370	48,000	16,600	0.3458	0.360	0.335	0.360	0.330	0.370	48,000	0.3458	7.46%
2024-08-08	0	0.335	0.320	0.335	0.340	0.340	32,000	10,880	0.3400	0.335	0.320	0.335	0.340	0.340	32,000	0.3400	-6.94%
2024-08-07	0	0.360	0.320	0.370	0.320	0.380	56,000	19,800	0.3536	0.360	0.320	0.370	0.320	0.380	56,000	0.3536	9.09%
2024-08-06	0	0.330	0.330	0.350	0.330	0.335	20,687	6,726	0.3251	0.330	0.330	0.350	0.330	0.335	20,687	0.3251	0.00%
2024-08-05	0	0.330	0.330	0.350	0.320	0.345	169,333	56,866	0.3358	0.330	0.330	0.350	0.320	0.345	169,333	0.3358	-1.49%
2024-08-02	0	0.335	0.335	0.395	0.330	0.330	152,125	50,200	0.3300	0.335	0.335	0.395	0.330	0.330	152,125	0.3300	-1.47%
2024-08-01	0	0.340	0.325	0.395	0.340	0.340	16,000	5,440	0.3400	0.340	0.325	0.395	0.340	0.340	16,000	0.3400	0.00%
2024-07-31	0	0.340	0.340	0.350	0.340	0.380	144,000	51,440	0.3572	0.340	0.340	0.350	0.340	0.380	144,000	0.3572	6.25%
2024-07-30	0	0.320	0.310	0.360	0.310	0.320	96,000	30,440	0.3171	0.320	0.310	0.360	0.310	0.320	96,000	0.3171	3.23%
2024-07-29	0	0.310	0.310	0.320	0.310	0.310	19,600	6,004	0.3063	0.310	0.310	0.320	0.310	0.310	19,600	0.3063	-6.06%
2024-07-26	0	0.330	0.320	0.340	0.330	0.340	72,466	24,302	0.3354	0.330	0.320	0.340	0.330	0.340	72,466	0.3354	0.00%
2024-07-25	0	0.330	0.315	0.330	0.320	0.330	133,400	43,500	0.3261	0.330	0.315	0.330	0.320	0.330	133,400	0.3261	-2.94%
2024-07-24	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2024-07-23	0	0.340	0.340	0.410	0.325	0.325	24,000	7,800	0.3250	0.340	0.340	0.410	0.325	0.325	24,000	0.3250	4.62%
2024-07-22	0	0.325	0.325	0.415	0.315	0.350	67,411	22,923	0.3400	0.325	0.325	0.415	0.315	0.350	67,411	0.3400	-4.41%
2024-07-19	0	0.340	0.340	0.440	0.340	0.385	106,000	38,160	0.3600	0.340	0.340	0.440	0.340	0.385	106,000	0.3600	0.00%
2024-07-18	0	0.340	0.335	0.405	0.335	0.340	66,000	22,360	0.3388	0.340	0.335	0.405	0.335	0.340	66,000	0.3388	0.00%
2024-07-17	0	0.340	0.340	0.350	0.335	0.350	44,500	14,937	0.3357	0.340	0.340	0.350	0.335	0.350	44,500	0.3357	1.49%
2024-07-16	0	0.335	0.335	0.345	0.335	0.335	56,025	18,767	0.3350	0.335	0.335	0.345	0.335	0.335	56,025	0.3350	-4.29%
2024-07-15	0	0.350	0.340	0.350	0.340	0.350	24,000	8,320	0.3467	0.350	0.340	0.350	0.340	0.350	24,000	0.3467	-4.11%
2024-07-12	0	0.365	0.350	0.395	-	-	0	0	-	0.365	0.350	0.395	-	-	0	-	0.00%
2024-07-11	0	0.365	0.350	0.365	0.350	0.365	48,000	17,040	0.3550	0.365	0.350	0.365	0.350	0.365	48,000	0.3550	1.39%
2024-07-10	0	0.360	0.345	0.360	0.365	0.365	16,000	5,840	0.3650	0.360	0.345	0.360	0.365	0.365	16,000	0.3650	-2.70%
2024-07-09	0	0.370	0.355	0.370	0.375	0.390	24,000	9,240	0.3850	0.370	0.355	0.370	0.375	0.390	24,000	0.3850	-5.13%
2024-07-08	0	0.390	0.375	0.460	-	-	0	0	-	0.390	0.375	0.460	-	-	0	-	0.00%
2024-07-05	0	0.390	0.360	0.440	0.390	0.390	56,000	21,840	0.3900	0.390	0.360	0.440	0.390	0.390	56,000	0.3900	0.00%
2024-07-04	0	0.390	0.370	0.420	0.335	0.440	140,400	50,482	0.3596	0.390	0.370	0.420	0.335	0.440	140,400	0.3596	21.87%
2024-07-03	0	0.320	0.320	0.330	0.320	0.330	48,000	15,440	0.3217	0.320	0.320	0.330	0.320	0.330	48,000	0.3217	-5.88%
2024-07-02	0	0.340	0.340	0.350	0.305	0.340	168,000	55,080	0.3279	0.340	0.340	0.350	0.305	0.340	168,000	0.3279	-12.82%
2024-06-28	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2024-06-27	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2024-06-26	0	0.390	0.380	0.400	0.355	0.385	106,800	38,949	0.3647	0.390	0.380	0.400	0.355	0.385	106,800	0.3647	1.30%
2024-06-25	0	0.385	0.360	0.390	0.385	0.385	8,000	3,080	0.3850	0.385	0.360	0.390	0.385	0.385	8,000	0.3850	-3.75%
2024-06-24	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	-2.44%
2024-06-21	0	0.410	0.400	0.410	0.410	0.410	16,000	6,480	0.4050	0.410	0.400	0.410	0.410	0.410	16,000	0.4050	0.00%
2024-06-20	0	0.410	0.390	0.410	0.410	0.420	116,600	48,215	0.4135	0.410	0.390	0.410	0.410	0.420	116,600	0.4135	-3.53%
2024-06-19	0	0.425	0.420	0.430	0.420	0.435	191,625	81,690	0.4263	0.425	0.420	0.430	0.420	0.435	191,625	0.4263	0.00%
2024-06-18	0	0.425	0.425	0.430	0.415	0.440	123,600	52,712	0.4265	0.425	0.425	0.430	0.415	0.440	123,600	0.4265	-8.60%
2024-06-17	0	0.465	0.450	0.470	0.465	0.465	24,000	11,160	0.4650	0.465	0.450	0.470	0.465	0.465	24,000	0.4650	-1.06%
2024-06-14	0	0.470	0.450	0.500	-	-	0	0	-	0.470	0.450	0.500	-	-	0	-	0.00%
2024-06-13	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2024-06-12	0	0.470	0.450	0.500	-	-	0	0	-	0.470	0.450	0.500	-	-	0	-	0.00%
2024-06-11	0	0.470	0.455	0.470	0.470	0.470	8,068	3,789	0.4696	0.470	0.455	0.470	0.470	0.470	8,068	0.4696	-2.08%
2024-06-07	0	0.480	0.455	0.480	0.455	0.500	48,000	22,520	0.4692	0.480	0.455	0.480	0.455	0.500	48,000	0.4692	1.05%
2024-06-06	0	0.475	0.475	0.485	0.455	0.455	8,010	3,644	0.4549	0.475	0.475	0.485	0.455	0.455	8,010	0.4549	-2.06%
2024-06-05	0	0.485	0.470	0.485	0.480	0.485	56,000	26,960	0.4814	0.485	0.470	0.485	0.480	0.485	56,000	0.4814	3.19%
2024-06-04	0	0.470	0.470	0.500	0.470	0.480	36,105	17,128	0.4744	0.470	0.470	0.500	0.470	0.480	36,105	0.4744	-1.05%
2024-06-03	0	0.475	0.475	0.485	0.465	0.465	16,000	7,440	0.4650	0.475	0.475	0.485	0.465	0.465	16,000	0.4650	-3.06%
2024-05-31	0	0.490	0.490	0.510	0.475	0.490	40,000	19,120	0.4780	0.490	0.490	0.510	0.475	0.490	40,000	0.4780	0.00%
2024-05-30	0	0.490	0.480	0.495	0.490	0.490	8,000	3,920	0.4900	0.490	0.480	0.495	0.490	0.490	8,000	0.4900	-1.01%
2024-05-29	0	0.495	0.480	0.510	0.480	0.480	16,000	7,680	0.4800	0.495	0.480	0.510	0.480	0.480	16,000	0.4800	0.00%
2024-05-28	0	0.495	0.490	0.520	-	-	0	0	-	0.495	0.490	0.520	-	-	0	-	0.00%
2024-05-27	0	0.495	0.485	0.495	0.495	0.495	218,000	107,850	0.4947	0.495	0.485	0.495	0.495	0.495	218,000	0.4947	1.02%
2024-05-24	0	0.490	0.485	0.500	0.490	0.490	8,000	3,920	0.4900	0.490	0.485	0.500	0.490	0.490	8,000	0.4900	0.00%
2024-05-23	0	0.490	0.490	0.510	0.490	0.490	8,000	3,920	0.4900	0.490	0.490	0.510	0.490	0.490	8,000	0.4900	-3.92%
2024-05-22	0	0.510	0.495	0.510	0.510	0.530	88,000	45,520	0.5173	0.510	0.495	0.510	0.510	0.530	88,000	0.5173	3.03%
2024-05-21	0	0.495	0.490	0.510	0.495	0.510	201,800	101,482	0.5029	0.495	0.490	0.510	0.495	0.510	201,800	0.5029	-4.81%
2024-05-20	0	0.520	0.510	0.530	0.510	0.540	178,900	92,970	0.5197	0.520	0.510	0.530	0.510	0.540	178,900	0.5197	5.05%
2024-05-17	0	0.495	0.495	0.520	0.495	0.500	60,250	29,798	0.4946	0.495	0.495	0.520	0.495	0.500	60,250	0.4946	1.02%
2024-05-16	0	0.490	0.490	0.500	0.490	0.500	232,000	113,920	0.4910	0.490	0.490	0.500	0.490	0.500	232,000	0.4910	-3.92%
2024-05-14	0	0.510	0.500	0.510	0.490	0.560	1,664,100	850,687	0.5112	0.510	0.500	0.510	0.490	0.560	1,664,100	0.5112	0.00%
2024-05-13	0	0.510	0.500	0.530	0.500	0.570	240,000	123,600	0.5150	0.510	0.500	0.530	0.500	0.570	240,000	0.5150	-3.77%
2024-05-10	0	0.530	0.510	0.550	0.485	0.600	849,000	445,947	0.5253	0.530	0.510	0.550	0.485	0.600	849,000	0.5253	6.00%
2024-05-09	0	0.500	0.495	0.500	0.495	0.560	448,000	227,080	0.5069	0.500	0.495	0.500	0.495	0.560	448,000	0.5069	-10.71%
2024-05-08	0	0.560	0.550	0.580	0.550	0.660	1,280,000	767,040	0.5993	0.560	0.550	0.580	0.550	0.660	1,280,000	0.5993	-9.68%
2024-05-07	0	0.620	0.620	0.640	0.600	0.760	3,305,475	2,233,649	0.6757	0.620	0.620	0.640	0.600	0.760	3,305,475	0.6757	-13.89%
2024-05-06	0	0.720	0.660	0.720	0.325	0.750	6,180,000	3,696,450	0.5981	0.720	0.660	0.720	0.325	0.750	6,180,000	0.5981	121.54%
2024-05-03	0	0.325	0.300	0.325	0.290	0.325	176,625	56,528	0.3200	0.325	0.300	0.325	0.290	0.325	176,625	0.3200	10.17%
2024-05-02	0	0.295	0.285	0.300	0.295	0.295	40,000	11,800	0.2950	0.295	0.285	0.300	0.295	0.295	40,000	0.2950	-1.67%
2024-04-30	0	0.300	0.290	0.310	0.300	0.300	34,450	10,286	0.2986	0.300	0.290	0.310	0.300	0.300	34,450	0.2986	0.00%
2024-04-29	0	0.300	0.295	0.300	0.285	0.300	52,000	15,020	0.2888	0.300	0.295	0.300	0.285	0.300	52,000	0.2888	1.69%
2024-04-26	0	0.295	0.290	0.300	0.290	0.295	160,392	46,587	0.2905	0.295	0.290	0.300	0.290	0.295	160,392	0.2905	3.51%
2024-04-25	0	0.285	0.285	0.295	0.285	0.290	194,606	56,136	0.2885	0.285	0.285	0.295	0.285	0.290	194,606	0.2885	-1.72%
2024-04-24	0	0.290	0.285	0.315	0.290	0.290	48,120	13,953	0.2900	0.290	0.285	0.315	0.290	0.290	48,120	0.2900	0.00%
2024-04-23	0	0.290	0.285	0.325	-	-	0	0	-	0.290	0.285	0.325	-	-	0	-	0.00%
2024-04-22	0	0.290	0.285	0.330	0.285	0.290	240,000	69,120	0.2880	0.290	0.285	0.330	0.285	0.290	240,000	0.2880	1.75%
2024-04-19	0	0.285	0.285	0.290	0.285	0.290	96,000	27,600	0.2875	0.285	0.285	0.290	0.285	0.290	96,000	0.2875	-1.72%
2024-04-18	0	0.290	0.290	0.330	0.285	0.290	48,000	13,800	0.2875	0.290	0.290	0.330	0.285	0.290	48,000	0.2875	0.00%
2024-04-17	0	0.290	0.290	0.295	0.290	0.300	72,000	21,160	0.2939	0.290	0.290	0.295	0.290	0.300	72,000	0.2939	0.00%
2024-04-16	0	0.290	0.290	0.300	0.290	0.310	336,000	101,360	0.3017	0.290	0.290	0.300	0.290	0.310	336,000	0.3017	-6.45%
2024-04-15	0	0.310	0.310	0.325	-	-	0	0	-	0.310	0.310	0.325	-	-	0	-	0.00%
2024-04-12	0	0.310	0.300	0.315	0.300	0.310	272,000	83,200	0.3059	0.310	0.300	0.315	0.300	0.310	272,000	0.3059	3.33%
2024-04-11	0	0.300	0.295	0.300	0.290	0.315	232,000	69,360	0.2990	0.300	0.295	0.300	0.290	0.315	232,000	0.2990	-4.76%
2024-04-10	0	0.315	0.305	0.315	0.295	0.315	264,000	80,680	0.3056	0.315	0.305	0.315	0.295	0.315	264,000	0.3056	0.00%
2024-04-09	0	0.315	0.295	0.315	0.290	0.315	568,000	171,720	0.3023	0.315	0.295	0.315	0.290	0.315	568,000	0.3023	1.61%
2024-04-08	0	0.310	0.315	0.320	0.305	0.315	233,000	72,885	0.3128	0.310	0.315	0.320	0.305	0.315	233,000	0.3128	-6.06%
2024-04-05	0	0.330	0.320	0.335	0.315	0.330	64,000	20,800	0.3250	0.330	0.320	0.335	0.315	0.330	64,000	0.3250	6.45%
2024-04-03	0	0.310	0.310	0.320	0.310	0.330	176,000	55,760	0.3168	0.310	0.310	0.320	0.310	0.330	176,000	0.3168	-7.46%
2024-04-02	0	0.335	0.330	0.335	0.310	0.355	272,025	92,848	0.3413	0.335	0.330	0.335	0.310	0.355	272,025	0.3413	-5.63%
2024-03-28	0	0.355	0.335	0.370	0.355	0.370	56,000	20,240	0.3614	0.355	0.335	0.370	0.355	0.370	56,000	0.3614	0.00%
2024-03-27	0	0.355	0.330	0.360	0.350	0.355	96,000	33,760	0.3517	0.355	0.330	0.360	0.350	0.355	96,000	0.3517	-1.39%
2024-03-26	0	0.360	0.360	0.365	0.340	0.365	59,600	21,068	0.3535	0.360	0.360	0.365	0.340	0.365	59,600	0.3535	2.86%
2024-03-25	0	0.350	0.350	0.370	0.350	0.365	59,000	21,085	0.3574	0.350	0.350	0.370	0.350	0.365	59,000	0.3574	-5.41%
2024-03-22	0	0.370	0.350	0.370	0.375	0.380	80,000	29,080	0.3635	0.370	0.350	0.370	0.375	0.380	80,000	0.3635	-2.63%
2024-03-21	0	0.380	0.365	0.380	0.360	0.395	368,000	137,120	0.3726	0.380	0.365	0.380	0.360	0.395	368,000	0.3726	-3.80%
2024-03-20	0	0.395	0.395	0.410	0.375	0.420	136,000	56,000	0.4118	0.395	0.395	0.410	0.375	0.420	136,000	0.4118	-3.66%
2024-03-19	0	0.410	0.380	0.420	0.360	0.410	288,000	109,960	0.3818	0.410	0.380	0.420	0.360	0.410	288,000	0.3818	20.59%
2024-03-18	0	0.340	0.340	0.345	0.320	0.350	704,000	225,960	0.3210	0.340	0.340	0.345	0.320	0.350	704,000	0.3210	0.00%
2024-03-15	0	0.340	0.320	0.350	0.340	0.360	112,000	38,960	0.3479	0.340	0.320	0.350	0.340	0.360	112,000	0.3479	-8.11%
2024-03-14	0	0.370	0.370	0.380	0.370	0.385	56,000	21,440	0.3829	0.370	0.370	0.380	0.370	0.385	56,000	0.3829	-3.90%
2024-03-13	0	0.385	0.365	0.390	0.365	0.400	280,000	105,680	0.3774	0.385	0.365	0.390	0.365	0.400	280,000	0.3774	-3.75%
2024-03-12	0	0.400	0.395	0.400	0.390	0.400	72,000	28,480	0.3956	0.400	0.395	0.400	0.390	0.400	72,000	0.3956	3.90%
2024-03-11	0	0.385	0.380	0.390	0.385	0.420	655,564	259,017	0.3951	0.385	0.380	0.390	0.385	0.420	655,564	0.3951	-8.33%
2024-03-08	0	0.420	0.420	0.425	0.420	0.425	72,450	30,502	0.4210	0.420	0.420	0.425	0.420	0.425	72,450	0.4210	-1.18%
2024-03-07	0	0.425	0.425	0.435	0.425	0.425	64,000	27,200	0.4250	0.425	0.425	0.435	0.425	0.425	64,000	0.4250	-3.41%
2024-03-06	0	0.440	0.425	0.445	0.425	0.440	104,000	44,920	0.4319	0.440	0.425	0.445	0.425	0.440	104,000	0.4319	4.76%
2024-03-05	0	0.420	0.405	0.420	0.405	0.430	61,000	25,405	0.4165	0.420	0.405	0.420	0.405	0.430	61,000	0.4165	-4.55%
2024-03-04	0	0.440	0.435	0.445	0.430	0.470	456,800	205,888	0.4507	0.440	0.435	0.445	0.430	0.470	456,800	0.4507	-4.35%
2024-03-01	0	0.460	0.460	0.475	0.455	0.480	312,000	145,840	0.4674	0.460	0.460	0.475	0.455	0.480	312,000	0.4674	-3.16%
2024-02-29	0	0.475	0.475	0.480	0.475	0.510	393,050	192,743	0.4904	0.475	0.475	0.480	0.475	0.510	393,050	0.4904	1.06%
2024-02-28	0	0.470	0.470	0.480	0.465	0.485	168,000	79,400	0.4726	0.470	0.470	0.480	0.465	0.485	168,000	0.4726	-2.08%
2024-02-27	0	0.480	0.465	0.480	0.455	0.510	1,214,500	581,670	0.4789	0.480	0.465	0.480	0.455	0.510	1,214,500	0.4789	-7.69%
2024-02-26	0	0.520	0.510	0.520	0.435	0.550	1,259,200	621,808	0.4938	0.520	0.510	0.520	0.435	0.550	1,259,200	0.4938	25.30%
2024-02-23	0	0.415	0.410	0.415	0.390	0.435	1,453,150	586,822	0.4038	0.415	0.410	0.415	0.390	0.435	1,453,150	0.4038	-4.60%
2024-02-22	0	0.435	0.435	0.445	0.425	0.480	1,218,400	544,040	0.4465	0.435	0.435	0.445	0.425	0.480	1,218,400	0.4465	-14.71%
2024-02-21	0	0.510	0.500	0.520	0.500	0.600	1,384,200	727,626	0.5257	0.510	0.500	0.520	0.500	0.600	1,384,200	0.5257	-15.00%
2024-02-20	0	0.600	0.580	0.610	0.580	0.620	488,000	289,600	0.5934	0.600	0.580	0.610	0.580	0.620	488,000	0.5934	-6.25%
2024-02-19	0	0.640	0.620	0.650	0.600	0.660	728,575	455,533	0.6252	0.640	0.620	0.650	0.600	0.660	728,575	0.6252	-8.57%
2024-02-16	0	0.700	0.680	0.700	0.650	0.730	480,000	322,240	0.6713	0.700	0.680	0.700	0.650	0.730	480,000	0.6713	-6.67%
2024-02-15	0	0.750	0.660	0.760	0.620	0.760	72,900	49,723	0.6821	0.750	0.660	0.760	0.620	0.760	72,900	0.6821	4.17%
2024-02-14	0	0.720	0.700	0.740	0.720	0.720	40,000	28,800	0.7200	0.720	0.700	0.740	0.720	0.720	40,000	0.7200	0.00%
2024-02-09	0	0.720	0.720	0.760	0.710	0.710	16,000	11,360	0.7100	0.720	0.720	0.760	0.710	0.710	16,000	0.7100	1.41%
2024-02-08	0	0.710	0.710	0.750	0.710	0.770	152,000	112,400	0.7395	0.710	0.710	0.750	0.710	0.770	152,000	0.7395	0.00%
2024-02-07	0	0.710	0.700	0.710	0.610	0.750	322,600	212,570	0.6589	0.710	0.700	0.710	0.610	0.750	322,600	0.6589	5.97%
2024-02-06	0	0.670	0.670	0.720	0.620	0.790	344,000	230,720	0.6707	0.670	0.670	0.720	0.620	0.790	344,000	0.6707	-2.90%
2024-02-05	0	0.690	0.680	0.720	0.670	0.750	432,500	311,060	0.7192	0.690	0.680	0.720	0.670	0.750	432,500	0.7192	-8.00%
2024-02-02	0	0.750	0.750	0.770	0.720	0.770	320,000	239,600	0.7488	0.750	0.750	0.770	0.720	0.770	320,000	0.7488	-3.85%
2024-02-01	0	0.780	0.780	0.810	0.770	0.800	360,000	286,160	0.7949	0.780	0.780	0.810	0.770	0.800	360,000	0.7949	-4.88%
2024-01-31	0	0.820	0.770	0.830	0.800	0.830	48,000	39,360	0.8200	0.820	0.770	0.830	0.800	0.830	48,000	0.8200	6.49%
2024-01-30	0	0.770	0.750	0.780	0.720	0.770	466,500	350,095	0.7505	0.770	0.750	0.780	0.720	0.770	466,500	0.7505	-1.28%
2024-01-29	0	0.780	0.770	0.800	0.720	0.820	251,000	196,720	0.7837	0.780	0.770	0.800	0.720	0.820	251,000	0.7837	-6.02%
2024-01-26	0	0.830	0.830	0.840	0.700	0.840	94,000	74,920	0.7970	0.830	0.830	0.840	0.700	0.840	94,000	0.7970	-10.75%
2024-01-25	0	0.930	0.910	0.930	0.930	0.940	64,531	60,392	0.9359	0.930	0.910	0.930	0.930	0.940	64,531	0.9359	-1.06%
2024-01-24	0	0.940	0.910	0.990	0.910	0.990	670,000	659,440	0.9842	0.940	0.910	0.990	0.910	0.990	670,000	0.9842	1.08%
2024-01-23	0	0.930	0.850	0.940	0.930	0.940	32,000	29,920	0.9350	0.930	0.850	0.940	0.930	0.940	32,000	0.9350	-1.06%
2024-01-22	0	0.940	0.940	1.000	0.920	0.950	216,000	201,360	0.9322	0.940	0.940	1.000	0.920	0.950	216,000	0.9322	3.30%
2024-01-19	0	0.910	0.910	1.010	0.910	1.050	264,000	260,480	0.9867	0.910	0.910	1.010	0.910	1.050	264,000	0.9867	-15.74%
2024-01-18	0	1.080	1.020	1.080	0.990	1.110	592,000	605,200	1.0223	1.080	1.020	1.080	0.990	1.110	592,000	1.0223	11.34%
2024-01-17	0	0.970	0.950	0.970	0.880	1.000	772,000	735,560	0.9528	0.970	0.950	0.970	0.880	1.000	772,000	0.9528	-11.01%
2024-01-16	0	1.090	1.010	1.100	1.000	1.200	496,250	545,395	1.0990	1.090	1.010	1.100	1.000	1.200	496,250	1.0990	-12.10%
2024-01-15	0	1.240	1.220	1.240	1.200	1.240	152,093	188,270	1.2379	1.240	1.220	1.240	1.200	1.240	152,093	1.2379	3.33%
2024-01-12	0	1.200	1.180	1.210	1.190	1.240	368,000	444,160	1.2070	1.200	1.180	1.210	1.190	1.240	368,000	1.2070	-3.23%
2024-01-11	0	1.240	1.230	1.250	1.230	1.310	320,000	410,400	1.2825	1.240	1.230	1.250	1.230	1.310	320,000	1.2825	-7.46%
2024-01-10	0	1.340	1.330	1.350	1.330	1.360	248,000	330,640	1.3332	1.340	1.330	1.350	1.330	1.360	248,000	1.3332	0.75%
2024-01-09	0	1.330	1.330	1.390	1.330	1.400	383,800	518,220	1.3502	1.330	1.330	1.390	1.330	1.400	383,800	1.3502	0.76%
2024-01-08	0	1.320	1.320	1.380	1.320	1.420	288,100	396,059	1.3747	1.320	1.320	1.380	1.320	1.420	288,100	1.3747	-7.04%
2024-01-05	0	1.420	1.400	1.500	1.360	1.500	328,000	465,920	1.4205	1.420	1.400	1.500	1.360	1.500	328,000	1.4205	1.43%
2024-01-04	0	1.400	1.370	1.400	1.400	1.410	192,500	269,885	1.4020	1.400	1.370	1.400	1.400	1.410	192,500	1.4020	5.26%
2024-01-03	0	1.330	1.310	1.350	1.300	1.440	224,000	298,400	1.3321	1.330	1.310	1.350	1.300	1.440	224,000	1.3321	-7.64%
2024-01-02	0	1.440	1.400	1.440	1.400	1.480	264,000	382,000	1.4470	1.440	1.400	1.440	1.400	1.480	264,000	1.4470	-2.04%
2023-12-29	0	1.470	1.440	1.480	1.430	1.580	572,321	844,963	1.4764	1.470	1.440	1.480	1.430	1.580	572,321	1.4764	1.38%
2023-12-28	0	1.450	1.420	1.450	1.350	1.460	288,000	404,800	1.4056	1.450	1.420	1.450	1.350	1.460	288,000	1.4056	9.02%
2023-12-27	0	1.330	1.330	1.400	1.300	1.350	88,000	115,760	1.3155	1.330	1.330	1.400	1.300	1.350	88,000	1.3155	-1.48%
2023-12-22	0	1.350	1.350	1.410	1.310	1.650	992,000	1,455,520	1.4673	1.350	1.350	1.410	1.310	1.650	992,000	1.4673	2.27%
2023-12-21	0	1.320	1.320	1.350	1.210	1.400	1,182,000	1,527,320	1.2921	1.320	1.320	1.350	1.210	1.400	1,182,000	1.2921	9.09%
2023-12-20	0	1.210	1.210	1.220	1.210	1.260	248,000	306,800	1.2371	1.210	1.210	1.220	1.210	1.260	248,000	1.2371	2.54%
2023-12-19	0	1.180	1.100	1.200	1.180	1.200	53,620	62,814	1.1715	1.180	1.100	1.200	1.180	1.200	53,620	1.1715	-1.67%
2023-12-18	0	1.200	1.200	1.250	1.200	1.200	8,000	9,600	1.2000	1.200	1.200	1.250	1.200	1.200	8,000	1.2000	-4.00%
2023-12-15	0	1.250	1.200	1.270	1.230	1.290	40,000	50,720	1.2680	1.250	1.200	1.270	1.230	1.290	40,000	1.2680	5.93%
2023-12-14	0	1.180	1.180	1.200	1.120	1.240	24,000	28,320	1.1800	1.180	1.180	1.200	1.120	1.240	24,000	1.1800	-4.84%
2023-12-13	0	1.240	1.240	1.320	1.230	1.300	152,000	193,200	1.2711	1.240	1.240	1.320	1.230	1.300	152,000	1.2711	0.81%
2023-12-12	0	1.230	1.170	1.230	1.080	1.280	121,000	136,630	1.1292	1.230	1.170	1.230	1.080	1.280	121,000	1.1292	1.65%
2023-12-11	0	1.210	1.150	1.250	1.210	1.260	48,000	59,920	1.2483	1.210	1.150	1.250	1.210	1.260	48,000	1.2483	-4.72%
2023-12-08	0	1.270	1.230	1.290	1.230	1.310	248,000	315,280	1.2713	1.270	1.230	1.290	1.230	1.310	248,000	1.2713	6.72%
2023-12-07	0	1.190	1.180	1.230	1.000	1.490	884,000	1,076,440	1.2177	1.190	1.180	1.230	1.000	1.490	884,000	1.2177	15.53%
2023-12-06	0	1.030	1.000	1.030	0.920	1.200	1,928,000	1,968,160	1.0208	1.030	1.000	1.030	0.920	1.200	1,928,000	1.0208	5.10%
2023-12-05	0	0.980	0.960	1.230	0.980	1.540	296,000	353,120	1.1930	0.980	0.960	1.230	0.980	1.540	296,000	1.1930	-25.19%
2023-12-04	0	1.310	1.300	-	1.310	1.320	50,900	66,752	1.3114	1.310	1.300	-	1.310	1.320	50,900	1.3114	0.00%
2023-12-01	0	1.310	1.310	1.480	1.310	1.330	160,000	211,440	1.3215	1.310	1.310	1.480	1.310	1.330	160,000	1.3215	-6.43%
2023-11-30	0	1.400	1.390	1.480	1.390	1.560	6,342,800	8,455,720	1.3331	1.400	1.390	1.480	1.390	1.560	6,342,800	1.3331	5.26%
2023-11-29	0	1.330	1.330	1.410	1.330	1.480	432,050	588,148	1.3613	1.330	1.330	1.410	1.330	1.480	432,050	1.3613	-10.14%
2023-11-28	0	1.480	1.400	1.520	1.480	1.550	112,000	169,200	1.5107	1.480	1.400	1.520	1.480	1.550	112,000	1.5107	-5.13%
2023-11-27	0	1.560	1.540	1.560	1.550	1.590	104,000	163,360	1.5708	1.560	1.540	1.560	1.550	1.590	104,000	1.5708	4.00%
2023-11-24	0	1.500	1.500	1.540	1.500	1.560	152,000	232,800	1.5316	1.500	1.500	1.540	1.500	1.560	152,000	1.5316	-5.06%
2023-11-23	0	1.580	1.530	1.590	1.530	1.620	624,000	974,320	1.5614	1.580	1.530	1.590	1.530	1.620	624,000	1.5614	-1.25%
2023-11-22	0	1.600	1.600	1.620	1.600	1.660	324,025	528,918	1.6323	1.600	1.600	1.620	1.600	1.660	324,025	1.6323	-6.98%
2023-11-21	0	1.720	1.700	1.790	1.720	1.800	152,000	269,520	1.7732	1.720	1.700	1.790	1.720	1.800	152,000	1.7732	-1.71%
2023-11-20	0	1.750	1.750	1.780	1.700	1.960	660,500	1,180,685	1.7876	1.750	1.750	1.780	1.700	1.960	660,500	1.7876	2.94%
2023-11-17	0	1.700	1.680	1.700	1.650	1.710	148,500	247,690	1.6679	1.700	1.680	1.700	1.650	1.710	148,500	1.6679	-0.58%
2023-11-16	0	1.710	1.670	1.730	1.660	1.750	198,463	338,999	1.7081	1.710	1.670	1.730	1.660	1.750	198,463	1.7081	1.79%
2023-11-15	0	1.680	1.680	1.710	1.650	1.730	145,000	245,050	1.6900	1.680	1.680	1.710	1.650	1.730	145,000	1.6900	1.82%
2023-11-14	0	1.650	1.640	1.650	1.650	1.750	282,000	471,596	1.6723	1.650	1.640	1.650	1.650	1.750	282,000	1.6723	-5.71%
2023-11-13	0	1.750	1.730	1.750	1.750	1.800	176,062	310,427	1.7632	1.750	1.730	1.750	1.750	1.800	176,062	1.7632	1.16%
2023-11-10	0	1.730	1.730	1.780	1.730	1.730	8,000	13,840	1.7300	1.730	1.730	1.780	1.730	1.730	8,000	1.7300	0.00%
2023-11-09	0	1.730	1.740	1.780	1.710	1.820	464,000	806,080	1.7372	1.730	1.740	1.780	1.710	1.820	464,000	1.7372	-5.46%
2023-11-08	0	1.830	1.810	1.900	1.830	1.920	194,400	367,680	1.8914	1.830	1.810	1.900	1.830	1.920	194,400	1.8914	1.67%
2023-11-07	0	1.800	1.800	1.840	1.800	1.880	88,000	161,680	1.8373	1.800	1.800	1.840	1.800	1.880	88,000	1.8373	-5.26%
2023-11-06	0	1.900	1.870	1.950	1.880	2.080	376,625	741,027	1.9675	1.900	1.870	1.950	1.880	2.080	376,625	1.9675	11.11%
2023-11-03	0	1.710	1.720	1.800	1.710	1.960	384,000	709,600	1.8479	1.710	1.720	1.800	1.710	1.960	384,000	1.8479	-12.76%
2023-11-02	0	1.960	1.960	1.990	1.940	2.090	938,000	1,873,860	1.9977	1.960	1.960	1.990	1.940	2.090	938,000	1.9977	1.03%
2023-11-01	0	1.940	1.940	2.000	1.860	2.240	1,089,200	2,216,068	2.0346	1.940	1.940	2.000	1.860	2.240	1,089,200	2.0346	-7.18%
2023-10-31	0	2.090	2.080	2.120	1.730	2.440	3,356,540	7,141,559	2.1277	2.090	2.080	2.120	1.730	2.440	3,356,540	2.1277	30.62%
2023-10-30	0	1.600	1.600	1.700	1.600	1.850	304,000	520,240	1.7113	1.600	1.600	1.700	1.600	1.850	304,000	1.7113	-8.05%
2023-10-27	0	1.740	1.730	1.740	1.730	1.840	96,000	170,720	1.7783	1.740	1.730	1.740	1.730	1.840	96,000	1.7783	-5.43%
2023-10-26	0	1.840	1.840	1.900	1.840	1.890	64,250	118,752	1.8483	1.840	1.840	1.900	1.840	1.890	64,250	1.8483	-0.54%
2023-10-25	0	1.850	1.850	1.880	1.850	1.870	70,000	129,320	1.8474	1.850	1.850	1.880	1.850	1.870	70,000	1.8474	2.78%
2023-10-24	0	1.800	1.780	1.840	1.800	1.930	6,422,805	11,877,502	1.8493	1.800	1.780	1.840	1.800	1.930	6,422,805	1.8493	-7.22%
2023-10-20	0	1.940	1.900	1.970	1.870	2.000	200,000	387,040	1.9352	1.940	1.900	1.970	1.870	2.000	200,000	1.9352	-1.52%
2023-10-19	0	1.970	1.920	2.010	1.900	2.120	520,000	1,028,320	1.9775	1.970	1.920	2.010	1.900	2.120	520,000	1.9775	-8.80%
2023-10-18	0	2.160	2.130	2.160	2.130	2.180	59,800	129,264	2.1616	2.160	2.130	2.160	2.130	2.180	59,800	2.1616	-1.82%
2023-10-17	0	2.200	2.180	2.200	2.120	2.200	120,000	257,200	2.1433	2.200	2.180	2.200	2.120	2.200	120,000	2.1433	0.00%
2023-10-16	0	2.200	2.160	2.200	2.160	2.270	149,000	327,600	2.1987	2.200	2.160	2.200	2.160	2.270	149,000	2.1987	-3.51%
2023-10-13	0	2.280	2.270	2.280	2.280	2.320	279,500	640,470	2.2915	2.280	2.270	2.280	2.280	2.320	279,500	2.2915	0.00%
2023-10-12	0	2.280	2.280	2.310	2.280	2.320	256,000	590,960	2.3084	2.280	2.280	2.310	2.280	2.320	256,000	2.3084	-1.30%
2023-10-11	0	2.310	2.310	2.330	2.280	2.350	260,600	599,362	2.2999	2.310	2.310	2.330	2.280	2.350	260,600	2.2999	1.32%
2023-10-10	0	2.280	2.280	2.290	2.150	2.340	624,000	1,384,480	2.2187	2.280	2.280	2.290	2.150	2.340	624,000	2.2187	4.59%
2023-10-09	0	2.180	2.170	2.200	2.170	2.250	377,300	836,869	2.2180	2.180	2.170	2.200	2.170	2.250	377,300	2.2180	-2.24%
2023-10-06	0	2.230	2.210	2.240	2.200	2.320	542,400	1,209,056	2.2291	2.230	2.210	2.240	2.200	2.320	542,400	2.2291	-3.88%
2023-10-05	0	2.320	2.320	2.350	2.300	2.390	267,250	627,555	2.3482	2.320	2.320	2.350	2.300	2.390	267,250	2.3482	-1.69%
2023-10-04	0	2.360	2.360	2.380	2.340	2.410	291,000	686,240	2.3582	2.360	2.360	2.380	2.340	2.410	291,000	2.3582	-3.28%
2023-10-03	0	2.440	2.400	2.440	2.260	2.520	344,000	841,650	2.4467	2.440	2.400	2.440	2.260	2.520	344,000	2.4467	-3.17%
2023-09-29	0	2.520	2.520	2.530	2.400	2.550	216,250	537,327	2.4847	2.520	2.520	2.530	2.400	2.550	216,250	2.4847	2.44%
2023-09-28	0	2.460	2.460	2.470	2.270	2.550	841,100	1,997,954	2.3754	2.460	2.460	2.470	2.270	2.550	841,100	2.3754	7.89%
2023-09-27	0	2.280	2.280	2.320	2.200	2.540	2,488,625	5,790,627	2.3268	2.280	2.280	2.320	2.200	2.540	2,488,625	2.3268	-10.24%
2023-09-26	0	2.540	2.530	2.540	2.530	3.060	1,853,000	5,214,670	2.8142	2.540	2.530	2.540	2.530	3.060	1,853,000	2.8142	-13.61%
2023-09-25	0	2.940	2.920	2.940	2.840	3.160	2,890,500	8,682,147	3.0037	2.940	2.920	2.940	2.840	3.160	2,890,500	3.0037	-0.34%
2023-09-22	0	2.950	2.950	3.000	2.750	3.010	2,920,396	8,638,648	2.9580	2.950	2.950	3.000	2.750	3.010	2,920,396	2.9580	5.36%
2023-09-21	0	2.800	2.800	2.810	2.570	2.920	1,778,706	4,983,717	2.8019	2.800	2.800	2.810	2.570	2.920	1,778,706	2.8019	2.94%
2023-09-20	0	2.720	2.700	2.720	2.400	2.740	1,780,400	4,695,227	2.6372	2.720	2.700	2.720	2.400	2.740	1,780,400	2.6372	19.30%
2023-09-19	0	2.280	2.260	2.280	2.220	2.350	777,513	1,784,779	2.2955	2.280	2.260	2.280	2.220	2.350	777,513	2.2955	-0.87%
2023-09-18	0	2.300	2.220	2.300	2.200	2.400	1,635,550	3,690,899	2.2567	2.300	2.220	2.300	2.200	2.400	1,635,550	2.2567	-2.13%
2023-09-15	0	2.350	2.320	2.400	2.350	2.660	1,050,950	2,640,771	2.5127	2.350	2.320	2.400	2.350	2.660	1,050,950	2.5127	-9.62%
2023-09-14	0	2.600	2.600	2.610	2.600	2.740	1,371,675	3,664,425	2.6715	2.600	2.600	2.610	2.600	2.740	1,371,675	2.6715	-2.99%
2023-09-13	0	2.680	2.660	2.700	2.500	2.770	642,988	1,701,251	2.6459	2.680	2.660	2.700	2.500	2.770	642,988	2.6459	0.75%
2023-09-12	0	2.660	2.660	2.700	2.150	2.900	4,041,711	10,240,422	2.5337	2.660	2.660	2.700	2.150	2.900	4,041,711	2.5337	-3.97%
2023-09-11	0	2.770	2.770	2.790	2.750	2.960	1,563,675	4,394,314	2.8102	2.770	2.770	2.790	2.750	2.960	1,563,675	2.8102	-3.48%
2023-09-07	0	2.870	2.870	2.930	2.260	3.560	8,340,996	25,387,746	3.0437	2.870	2.870	2.930	2.260	3.560	8,340,996	3.0437	-4.33%
2023-09-06	0	3.000	2.990	3.000	1.990	3.210	11,770,644	32,119,828	2.7288	3.000	2.990	3.000	1.990	3.210	11,770,644	2.7288	57.89%
2023-09-05	0	1.900	1.900	1.910	1.540	1.940	6,945,228	12,700,476	1.8287	1.900	1.900	1.910	1.540	1.940	6,945,228	1.8287	9.83%
2023-09-04	0	1.730	1.720	1.730	1.300	1.850	13,119,454	21,606,315	1.6469	1.730	1.720	1.730	1.300	1.850	13,119,454	1.6469	51.75%
2023-08-31	0	1.140	1.130	1.150	0.790	1.180	23,829,440	23,350,505	0.9799	1.140	1.130	1.150	0.790	1.180	23,829,440	0.9799	44.30%
2023-08-30	0	0.790	0.760	0.790	0.465	0.800	5,703,274	3,906,910	0.6850	0.790	0.760	0.790	0.465	0.800	5,703,274	0.6850	66.32%
2023-08-29	0	0.475	0.465	0.480	0.365	0.490	2,951,698	1,382,188	0.4683	0.475	0.465	0.480	0.365	0.490	2,951,698	0.4683	35.71%
2023-08-28	0	0.350	0.325	0.350	-	-	1,000	305	0.3050	0.350	0.325	0.350	-	-	1,000	0.3050	-1.41%
2023-08-25	0	0.355	0.320	0.360	0.330	0.355	176,200	61,100	0.3468	0.355	0.320	0.360	0.330	0.355	176,200	0.3468	7.58%
2023-08-24	0	0.330	0.330	0.350	0.330	0.370	2,416,000	869,680	0.3600	0.330	0.330	0.350	0.330	0.370	2,416,000	0.3600	1.54%
2023-08-23	0	0.325	0.325	0.335	0.320	0.380	684,500	224,682	0.3282	0.325	0.325	0.335	0.320	0.380	684,500	0.3282	-9.72%
2023-08-22	0	0.360	0.330	0.365	0.350	0.370	211,000	76,065	0.3605	0.360	0.330	0.365	0.350	0.370	211,000	0.3605	10.77%
2023-08-21	0	0.325	0.320	0.360	0.325	0.325	32,968	10,695	0.3244	0.325	0.320	0.360	0.325	0.325	32,968	0.3244	-4.41%
2023-08-18	0	0.340	0.310	0.340	0.315	0.450	75,606,775	21,204,876	0.2805	0.340	0.310	0.340	0.315	0.450	75,606,775	0.2805	7.94%
2023-08-17	0	0.315	0.300	0.350	-	-	0	0	-	0.315	0.300	0.350	-	-	0	-	0.00%
2023-08-16	0	0.315	0.300	0.345	-	-	0	0	-	0.315	0.300	0.345	-	-	0	-	0.00%
2023-08-15	0	0.315	0.300	0.350	-	-	0	0	-	0.315	0.300	0.350	-	-	0	-	0.00%
2023-08-14	0	0.315	0.300	0.345	-	-	0	0	-	0.315	0.300	0.345	-	-	0	-	0.00%
2023-08-11	0	0.315	0.310	0.345	-	-	2,200	625	0.2841	0.315	0.310	0.345	-	-	2,200	0.2841	0.00%
2023-08-10	0	0.315	0.315	0.355	0.310	0.310	19,062	5,683	0.2981	0.315	0.315	0.355	0.310	0.310	19,062	0.2981	0.00%
2023-08-09	0	0.315	0.315	0.330	0.305	0.305	14,200	4,253	0.2995	0.315	0.315	0.330	0.305	0.305	14,200	0.2995	-3.08%
2023-08-08	0	0.325	0.300	0.355	-	-	1,200	342	0.2850	0.325	0.300	0.355	-	-	1,200	0.2850	0.00%
2023-08-07	0	0.325	0.325	0.335	0.325	0.345	352,000	120,800	0.3432	0.325	0.325	0.335	0.325	0.345	352,000	0.3432	-5.80%
2023-08-04	0	0.345	0.340	0.350	0.330	0.355	1,152,000	395,680	0.3435	0.345	0.340	0.350	0.330	0.355	1,152,000	0.3435	7.81%
2023-08-03	0	0.320	0.310	0.330	0.315	0.320	372,000	117,160	0.3149	0.320	0.310	0.330	0.315	0.320	372,000	0.3149	3.23%
2023-08-02	0	0.310	0.290	0.320	0.310	0.310	8,000	2,480	0.3100	0.310	0.290	0.320	0.310	0.310	8,000	0.3100	1.64%
2023-08-01	0	0.305	0.285	0.310	0.280	0.305	1,065,263	303,848	0.2852	0.305	0.285	0.310	0.280	0.305	1,065,263	0.2852	7.02%
2023-07-31	0	0.285	0.280	0.305	-	-	0	0	-	0.285	0.280	0.305	-	-	0	-	0.00%
2023-07-28	0	0.285	0.285	0.305	-	-	0	0	-	0.285	0.285	0.305	-	-	0	-	0.00%
2023-07-27	0	0.285	0.280	0.305	-	-	1,450	377	0.2600	0.285	0.280	0.305	-	-	1,450	0.2600	0.00%
2023-07-26	0	0.285	0.285	0.300	0.285	0.285	55,687	15,607	0.2803	0.285	0.285	0.300	0.285	0.285	55,687	0.2803	-1.72%
2023-07-25	0	0.290	0.285	0.310	-	-	0	0	-	0.290	0.285	0.310	-	-	0	-	0.00%
2023-07-24	0	0.290	0.290	0.310	0.290	0.300	128,000	37,520	0.2931	0.290	0.290	0.310	0.290	0.300	128,000	0.2931	-4.92%
2023-07-21	0	0.305	0.295	0.320	0.305	0.305	8,000	2,440	0.3050	0.305	0.295	0.320	0.305	0.305	8,000	0.3050	0.00%
2023-07-20	0	0.305	0.295	0.320	-	-	400,000	122,000	0.3050	0.305	0.295	0.320	-	-	400,000	0.3050	0.00%
2023-07-19	0	0.305	0.295	0.320	-	-	2,300	633	0.2752	0.305	0.295	0.320	-	-	2,300	0.2752	0.00%
2023-07-18	0	0.305	0.295	0.320	-	-	13,527,900	4,126,009	0.3050	0.305	0.295	0.320	-	-	13,527,900	0.3050	0.00%
2023-07-14	0	0.305	0.295	0.310	0.285	0.310	192,125	56,836	0.2958	0.305	0.295	0.310	0.285	0.310	192,125	0.2958	0.00%
2023-07-13	0	0.305	0.300	0.325	-	-	0	0	-	0.305	0.300	0.325	-	-	0	-	0.00%
2023-07-12	0	0.305	0.295	0.325	-	-	0	0	-	0.305	0.295	0.325	-	-	0	-	0.00%
2023-07-11	0	0.305	0.305	0.325	0.300	0.300	8,000	2,400	0.3000	0.305	0.305	0.325	0.300	0.300	8,000	0.3000	0.00%
2023-07-10	0	0.305	0.295	0.305	0.300	0.305	5,085,525	1,700,887	0.3345	0.305	0.295	0.305	0.300	0.305	5,085,525	0.3345	-8.96%
2023-07-07	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2023-07-06	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2023-07-05	0	0.335	0.305	0.345	-	-	125	36	0.2880	0.335	0.305	0.345	-	-	125	0.2880	0.00%
2023-07-04	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2023-07-03	0	0.335	0.305	0.345	0.300	0.335	22,600	6,928	0.3065	0.335	0.305	0.345	0.300	0.335	22,600	0.3065	9.84%
2023-06-30	0	0.305	0.305	0.335	-	-	0	0	-	0.305	0.305	0.335	-	-	0	-	0.00%
2023-06-29	0	0.305	0.305	0.330	0.305	0.315	5,980,818	1,883,781	0.3150	0.305	0.305	0.330	0.305	0.315	5,980,818	0.3150	-3.17%
2023-06-28	0	0.315	0.315	0.340	-	-	387	116	0.2997	0.315	0.315	0.340	-	-	387	0.2997	0.00%
2023-06-27	0	0.315	0.315	0.335	0.315	0.315	2,270,418	715,033	0.3149	0.315	0.315	0.335	0.315	0.315	2,270,418	0.3149	0.00%
2023-06-26	0	0.315	0.315	0.360	0.315	0.315	22,000	6,810	0.3095	0.315	0.315	0.360	0.315	0.315	22,000	0.3095	-10.00%
2023-06-23	0	0.350	0.315	0.350	0.350	0.350	10,016,000	3,505,600	0.3500	0.350	0.315	0.350	0.350	0.350	10,016,000	0.3500	0.00%
2023-06-21	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2023-06-20	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	-2.78%
2023-06-19	0	0.360	0.320	0.360	-	-	2,400	720	0.3000	0.360	0.320	0.360	-	-	2,400	0.3000	0.00%
2023-06-16	0	0.360	0.315	0.360	-	-	200	59	0.2950	0.360	0.315	0.360	-	-	200	0.2950	0.00%
2023-06-15	0	0.360	0.310	0.360	0.315	0.370	2,753,200	1,015,176	0.3687	0.360	0.310	0.360	0.315	0.370	2,753,200	0.3687	14.29%
2023-06-14	0	0.315	0.295	0.315	-	-	100	28	0.2800	0.315	0.295	0.315	-	-	100	0.2800	0.00%
2023-06-13	0	0.315	0.305	0.320	0.305	0.315	2,647,000	796,030	0.3007	0.315	0.305	0.320	0.305	0.315	2,647,000	0.3007	5.00%
2023-06-12	0	0.300	0.300	0.325	0.300	0.305	24,015	7,244	0.3016	0.300	0.300	0.325	0.300	0.305	24,015	0.3016	-1.64%
2023-06-09	0	0.305	0.300	0.330	0.305	0.305	18,400	5,564	0.3024	0.305	0.300	0.330	0.305	0.305	18,400	0.3024	-3.17%
2023-06-08	0	0.315	0.310	0.330	0.315	0.315	8,000	2,520	0.3150	0.315	0.310	0.330	0.315	0.315	8,000	0.3150	0.00%
2023-06-07	0	0.315	0.310	0.325	0.300	0.325	456,000	140,680	0.3085	0.315	0.310	0.325	0.300	0.325	456,000	0.3085	-14.86%
2023-06-06	0	0.370	0.305	0.370	-	-	800	236	0.2950	0.370	0.305	0.370	-	-	800	0.2950	0.00%
2023-06-05	0	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2023-06-02	0	0.370	0.320	0.370	0.345	0.380	3,592,000	1,342,720	0.3738	0.370	0.320	0.370	0.345	0.380	3,592,000	0.3738	10.45%
2023-06-01	0	0.335	0.300	0.335	0.330	0.335	24,340	8,095	0.3326	0.335	0.300	0.335	0.330	0.335	24,340	0.3326	6.35%
2023-05-31	0	0.315	0.305	0.335	0.315	0.315	16,600	4,994	0.3008	0.315	0.305	0.335	0.315	0.315	16,600	0.3008	-5.97%
2023-05-30	0	0.335	0.305	0.335	0.305	0.335	92,000	29,920	0.3252	0.335	0.305	0.335	0.305	0.335	92,000	0.3252	0.00%
2023-05-29	0	0.335	0.295	0.355	-	-	3,350	1,010	0.3015	0.335	0.295	0.355	-	-	3,350	0.3015	0.00%
2023-05-25	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2023-05-24	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2023-05-23	0	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	0.00%
2023-05-22	0	0.335	0.310	0.335	0.305	0.340	48,000	15,480	0.3225	0.335	0.310	0.335	0.305	0.340	48,000	0.3225	-1.47%
2023-05-19	0	0.340	0.315	0.340	0.295	0.340	1,544,000	458,240	0.2968	0.340	0.315	0.340	0.295	0.340	1,544,000	0.2968	15.25%
2023-05-18	0	0.295	0.290	0.330	0.295	0.360	3,307,125	1,157,704	0.3501	0.295	0.290	0.330	0.295	0.360	3,307,125	0.3501	-4.84%
2023-05-17	0	0.310	0.300	0.310	0.305	0.310	352,285	108,919	0.3092	0.310	0.300	0.310	0.305	0.310	352,285	0.3092	-6.06%
2023-05-16	0	0.330	0.310	0.330	0.295	0.330	2,315,020	696,030	0.3007	0.330	0.310	0.330	0.295	0.330	2,315,020	0.3007	10.00%
2023-05-15	0	0.300	0.295	0.335	0.295	0.300	48,250	14,390	0.2982	0.300	0.295	0.335	0.295	0.300	48,250	0.2982	0.00%
2023-05-12	0	0.300	0.300	0.335	-	-	0	0	-	0.300	0.300	0.335	-	-	0	-	0.00%
2023-05-11	0	0.300	0.300	0.335	0.300	0.300	13,000	3,770	0.2900	0.300	0.300	0.335	0.300	0.300	13,000	0.2900	-11.76%
2023-05-10	0	0.340	0.300	0.380	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2023-05-09	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2023-05-08	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2023-05-05	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2023-05-04	0	0.340	0.300	0.355	-	-	0	0	-	0.340	0.300	0.355	-	-	0	-	0.00%
2023-05-03	0	0.340	0.300	0.370	-	-	1,250	350	0.2800	0.340	0.300	0.370	-	-	1,250	0.2800	0.00%
2023-05-02	0	0.340	0.300	0.350	-	-	0	0	-	0.340	0.300	0.350	-	-	0	-	0.00%
2023-04-28	0	0.340	0.305	0.345	0.295	0.360	2,378,000	844,350	0.3551	0.340	0.305	0.345	0.295	0.360	2,378,000	0.3551	11.48%
2023-04-27	0	0.305	0.295	0.320	-	-	2,600	728	0.2800	0.305	0.295	0.320	-	-	2,600	0.2800	0.00%
2023-04-26	0	0.305	0.295	0.320	0.295	0.305	152,000	46,120	0.3034	0.305	0.295	0.320	0.295	0.305	152,000	0.3034	3.39%
2023-04-25	0	0.295	0.295	0.320	0.295	0.295	8,000	2,360	0.2950	0.295	0.295	0.320	0.295	0.295	8,000	0.2950	0.00%
2023-04-24	0	0.295	0.295	0.300	0.295	0.295	8,000	2,360	0.2950	0.295	0.295	0.300	0.295	0.295	8,000	0.2950	0.00%
2023-04-21	0	0.295	0.300	0.320	0.295	0.300	2,032,000	599,600	0.2951	0.295	0.300	0.320	0.295	0.300	2,032,000	0.2951	1.72%
2023-04-20	0	0.290	0.290	0.300	0.290	0.295	96,000	28,120	0.2929	0.290	0.290	0.300	0.290	0.295	96,000	0.2929	-3.33%
2023-04-19	0	0.300	0.295	0.320	-	-	1,500	420	0.2800	0.300	0.295	0.320	-	-	1,500	0.2800	0.00%
2023-04-18	0	0.300	0.295	0.320	-	-	0	0	-	0.300	0.295	0.320	-	-	0	-	0.00%
2023-04-17	0	0.300	0.295	0.320	-	-	0	0	-	0.300	0.295	0.320	-	-	0	-	0.00%
2023-04-14	0	0.300	0.295	0.320	0.300	0.300	14,267	4,092	0.2868	0.300	0.295	0.320	0.300	0.300	14,267	0.2868	0.00%
2023-04-13	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2023-04-12	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2023-04-11	0	0.300	0.300	0.305	-	-	50	14	0.2800	0.300	0.300	0.305	-	-	50	0.2800	1.69%
2023-04-06	0	0.295	0.295	0.305	0.295	0.295	8,000	2,360	0.2950	0.295	0.295	0.305	0.295	0.295	8,000	0.2950	0.00%
2023-04-04	0	0.295	0.295	0.315	-	-	0	0	-	0.295	0.295	0.315	-	-	0	-	0.00%
2023-04-03	0	0.295	0.295	0.315	-	-	0	0	-	0.295	0.295	0.315	-	-	0	-	0.00%
2023-03-31	0	0.295	0.295	0.315	0.295	0.295	17,400	4,992	0.2869	0.295	0.295	0.315	0.295	0.295	17,400	0.2869	-1.67%
2023-03-30	0	0.300	0.295	0.315	-	-	0	0	-	0.300	0.295	0.315	-	-	0	-	0.00%
2023-03-29	0	0.300	0.300	0.315	-	-	0	0	-	0.300	0.300	0.315	-	-	0	-	0.00%
2023-03-28	0	0.300	0.295	0.315	0.300	0.300	8,000	2,400	0.3000	0.300	0.295	0.315	0.300	0.300	8,000	0.3000	0.00%
2023-03-27	0	0.300	0.295	0.310	0.300	0.300	50,000	14,960	0.2992	0.300	0.295	0.310	0.300	0.300	50,000	0.2992	0.00%
2023-03-24	0	0.300	0.295	0.310	-	-	0	0	-	0.300	0.295	0.310	-	-	0	-	0.00%
2023-03-23	0	0.300	0.295	0.315	0.300	0.300	9,171	2,727	0.2974	0.300	0.295	0.315	0.300	0.300	9,171	0.2974	0.00%
2023-03-22	0	0.300	0.295	0.315	-	-	0	0	-	0.300	0.295	0.315	-	-	0	-	0.00%
2023-03-21	0	0.300	0.295	0.315	0.300	0.300	16,050	4,813	0.2999	0.300	0.295	0.315	0.300	0.300	16,050	0.2999	0.00%
2023-03-20	0	0.300	0.295	0.315	0.300	0.300	8,000	2,400	0.3000	0.300	0.295	0.315	0.300	0.300	8,000	0.3000	0.00%
2023-03-17	0	0.300	0.295	0.315	0.300	0.320	192,900	60,123	0.3117	0.300	0.295	0.315	0.300	0.320	192,900	0.3117	-9.09%
2023-03-16	0	0.330	0.305	0.330	-	-	3,000	870	0.2900	0.330	0.305	0.330	-	-	3,000	0.2900	0.00%
2023-03-15	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2023-03-14	0	0.330	0.315	0.330	-	-	1,400	413	0.2950	0.330	0.315	0.330	-	-	1,400	0.2950	-1.49%
2023-03-13	0	0.335	0.320	0.345	0.315	0.335	329,220	108,852	0.3306	0.335	0.320	0.345	0.315	0.335	329,220	0.3306	6.35%
2023-03-10	0	0.315	0.295	0.315	0.300	0.315	18,325	5,571	0.3040	0.315	0.295	0.315	0.300	0.315	18,325	0.3040	-1.56%
2023-03-09	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	-1.54%
2023-03-08	0	0.325	0.295	0.325	0.295	0.325	16,000	4,960	0.3100	0.325	0.295	0.325	0.295	0.325	16,000	0.3100	0.00%
2023-03-07	0	0.325	0.295	0.335	0.300	0.325	48,000	14,720	0.3067	0.325	0.295	0.335	0.300	0.325	48,000	0.3067	-1.52%
2023-03-06	0	0.330	0.295	0.330	-	-	50	14	0.2800	0.330	0.295	0.330	-	-	50	0.2800	0.00%
2023-03-03	0	0.330	0.300	0.330	0.300	0.335	42,000	12,950	0.3083	0.330	0.300	0.330	0.300	0.335	42,000	0.3083	11.86%
2023-03-02	0	0.295	0.295	0.330	0.295	0.345	40,562	12,914	0.3184	0.295	0.295	0.330	0.295	0.345	40,562	0.3184	-1.67%
2023-03-01	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2023-02-28	0	0.300	0.295	0.310	0.300	0.360	36,152,125	10,511,476	0.2908	0.300	0.295	0.310	0.300	0.360	36,152,125	0.2908	1.69%
2023-02-27	0	0.295	0.285	0.330	0.285	0.285	40,048,125	10,013,714	0.2500	0.295	0.285	0.330	0.285	0.285	40,048,125	0.2500	5.36%
2023-02-24	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2023-02-23	0	0.280	0.280	0.315	0.280	0.305	376,156	109,080	0.2900	0.280	0.280	0.315	0.280	0.305	376,156	0.2900	-8.20%
2023-02-22	0	0.305	0.300	0.335	-	-	0	0	-	0.305	0.300	0.335	-	-	0	-	0.00%
2023-02-21	0	0.305	0.305	0.335	-	-	0	0	-	0.305	0.305	0.335	-	-	0	-	0.00%
2023-02-20	0	0.305	0.300	0.335	-	-	0	0	-	0.305	0.300	0.335	-	-	0	-	0.00%
2023-02-17	0	0.305	0.300	0.335	-	-	75	21	0.2800	0.305	0.300	0.335	-	-	75	0.2800	0.00%
2023-02-16	0	0.305	0.305	0.345	-	-	800	220	0.2750	0.305	0.305	0.345	-	-	800	0.2750	0.00%
2023-02-15	0	0.305	0.300	0.345	-	-	0	0	-	0.305	0.300	0.345	-	-	0	-	0.00%
2023-02-14	0	0.305	0.300	0.345	-	-	1,800	513	0.2850	0.305	0.300	0.345	-	-	1,800	0.2850	0.00%
2023-02-13	0	0.305	0.300	0.340	0.305	0.305	25,600	7,591	0.2965	0.305	0.300	0.340	0.305	0.305	25,600	0.2965	-1.61%
2023-02-10	0	0.310	0.305	0.330	-	-	0	0	-	0.310	0.305	0.330	-	-	0	-	0.00%
2023-02-09	0	0.310	0.310	0.350	0.305	0.315	52,225	16,225	0.3107	0.310	0.310	0.350	0.305	0.315	52,225	0.3107	-1.59%
2023-02-08	0	0.315	0.315	0.365	-	-	0	0	-	0.315	0.315	0.365	-	-	0	-	0.00%
2023-02-07	0	0.315	0.315	0.370	0.310	0.370	144,000	45,760	0.3178	0.315	0.315	0.370	0.310	0.370	144,000	0.3178	-1.56%
2023-02-06	0	0.320	0.305	0.380	-	-	2,600	750	0.2885	0.320	0.305	0.380	-	-	2,600	0.2885	0.00%
2023-02-03	0	0.320	0.310	0.325	0.320	0.320	40,050	12,814	0.3200	0.320	0.310	0.325	0.320	0.320	40,050	0.3200	0.00%
2023-02-02	0	0.320	0.310	0.350	0.320	0.320	104,400	33,798	0.3237	0.320	0.310	0.350	0.320	0.320	104,400	0.3237	0.00%
2023-02-01	0	0.320	0.305	0.380	-	-	0	0	-	0.320	0.305	0.380	-	-	0	-	0.00%
2023-01-31	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2023-01-30	0	0.320	0.305	0.320	-	-	5,200	1,508	0.2900	0.320	0.305	0.320	-	-	5,200	0.2900	0.00%
2023-01-27	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2023-01-26	0	0.320	0.305	0.320	0.310	0.320	120,150	38,282	0.3186	0.320	0.305	0.320	0.310	0.320	120,150	0.3186	3.23%
2023-01-20	0	0.310	0.305	0.320	0.305	0.320	89,450	27,900	0.3119	0.310	0.305	0.320	0.305	0.320	89,450	0.3119	1.64%
2023-01-19	0	0.305	0.305	0.315	0.305	0.320	42,400	13,448	0.3172	0.305	0.305	0.315	0.305	0.320	42,400	0.3172	-6.15%
2023-01-18	0	0.325	0.305	0.325	0.310	0.325	24,000	7,560	0.3150	0.325	0.305	0.325	0.310	0.325	24,000	0.3150	6.56%
2023-01-17	0	0.305	0.300	0.305	0.305	0.305	448,000	136,640	0.3050	0.305	0.300	0.305	0.305	0.305	448,000	0.3050	-7.58%
2023-01-16	0	0.330	0.310	0.350	-	-	0	0	-	0.330	0.310	0.350	-	-	0	-	0.00%
2023-01-13	0	0.330	0.305	0.350	-	-	2,137	619	0.2897	0.330	0.305	0.350	-	-	2,137	0.2897	0.00%
2023-01-12	0	0.330	0.305	0.350	-	-	700	205	0.2929	0.330	0.305	0.350	-	-	700	0.2929	0.00%
2023-01-11	0	0.330	0.315	0.350	-	-	0	0	-	0.330	0.315	0.350	-	-	0	-	0.00%
2023-01-10	0	0.330	0.305	0.350	-	-	0	0	-	0.330	0.305	0.350	-	-	0	-	0.00%
2023-01-09	0	0.330	0.310	0.350	-	-	0	0	-	0.330	0.310	0.350	-	-	0	-	0.00%
2023-01-06	0	0.330	0.320	0.330	0.310	0.360	114,845	37,421	0.3258	0.330	0.320	0.330	0.310	0.360	114,845	0.3258	-1.49%
2023-01-05	0	0.335	0.325	0.335	0.335	0.335	53,000	17,580	0.3317	0.335	0.325	0.335	0.335	0.335	53,000	0.3317	-11.84%
2023-01-04	0	0.380	0.380	0.400	0.300	0.400	1,896,000	715,800	0.3775	0.380	0.380	0.400	0.300	0.400	1,896,000	0.3775	26.67%
2023-01-03	0	0.300	0.300	0.315	0.295	0.305	808,000	242,280	0.2999	0.300	0.300	0.315	0.295	0.305	808,000	0.2999	-7.69%
2022-12-30	0	0.325	0.315	0.410	0.320	0.325	352,000	113,520	0.3225	0.325	0.315	0.410	0.320	0.325	352,000	0.3225	3.17%
2022-12-29	0	0.315	0.315	0.420	0.315	0.315	320,000	100,800	0.3150	0.315	0.315	0.420	0.315	0.315	320,000	0.3150	-7.35%
2022-12-28	0	0.340	0.305	0.450	0.330	0.340	262,000	87,470	0.3339	0.340	0.305	0.450	0.330	0.340	262,000	0.3339	0.00%
2022-12-23	0	0.340	0.310	0.450	-	-	25	7	0.2800	0.340	0.310	0.450	-	-	25	0.2800	0.00%
2022-12-22	0	0.340	0.305	0.440	-	-	0	0	-	0.340	0.305	0.440	-	-	0	-	0.00%
2022-12-21	0	0.340	0.300	0.450	-	-	0	0	-	0.340	0.300	0.450	-	-	0	-	0.00%
2022-12-20	0	0.340	0.305	0.420	-	-	25	7	0.2800	0.340	0.305	0.420	-	-	25	0.2800	0.00%
2022-12-19	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	0.00%
2022-12-16	0	0.340	0.305	0.340	-	-	3,000	855	0.2850	0.340	0.305	0.340	-	-	3,000	0.2850	0.00%
2022-12-15	0	0.340	0.305	0.460	-	-	0	0	-	0.340	0.305	0.460	-	-	0	-	0.00%
2022-12-14	0	0.340	0.305	0.400	-	-	0	0	-	0.340	0.305	0.400	-	-	0	-	0.00%
2022-12-13	0	0.340	0.305	0.440	-	-	322	93	0.2888	0.340	0.305	0.440	-	-	322	0.2888	0.00%
2022-12-12	0	0.340	0.305	0.435	-	-	2,680	778	0.2903	0.340	0.305	0.435	-	-	2,680	0.2903	0.00%
2022-12-09	0	0.340	0.305	0.390	-	-	75	21	0.2800	0.340	0.305	0.390	-	-	75	0.2800	0.00%
2022-12-08	0	0.340	0.340	0.380	0.330	0.410	3,384,000	1,339,280	0.3958	0.340	0.340	0.380	0.330	0.410	3,384,000	0.3958	-5.56%
2022-12-07	0	0.360	0.300	0.360	0.305	0.360	1,931,750	590,428	0.3056	0.360	0.300	0.360	0.305	0.360	1,931,750	0.3056	20.00%
2022-12-06	0	0.300	0.295	0.310	0.295	0.300	88,010	26,362	0.2995	0.300	0.295	0.310	0.295	0.300	88,010	0.2995	-3.23%
2022-12-05	0	0.310	0.300	0.390	-	-	0	0	-	0.310	0.300	0.390	-	-	0	-	0.00%
2022-12-02	0	0.310	0.300	0.365	-	-	0	0	-	0.310	0.300	0.365	-	-	0	-	0.00%
2022-12-01	0	0.310	0.310	0.345	-	-	0	0	-	0.310	0.310	0.345	-	-	0	-	1.64%
2022-11-30	0	0.305	0.300	0.380	-	-	0	0	-	0.305	0.300	0.380	-	-	0	-	0.00%
2022-11-29	0	0.305	0.305	0.345	0.305	0.305	15,478	4,608	0.2977	0.305	0.305	0.345	0.305	0.305	15,478	0.2977	0.00%
2022-11-28	0	0.305	0.305	0.320	0.305	0.305	16,000	4,880	0.3050	0.305	0.305	0.320	0.305	0.305	16,000	0.3050	1.67%
2022-11-25	0	0.300	0.290	0.390	-	-	0	0	-	0.300	0.290	0.390	-	-	0	-	0.00%
2022-11-24	0	0.300	0.290	0.320	0.285	0.315	128,000	39,000	0.3047	0.300	0.290	0.320	0.285	0.315	128,000	0.3047	-6.25%
2022-11-23	0	0.320	0.320	0.360	0.315	0.315	197,600	62,104	0.3143	0.320	0.320	0.360	0.315	0.315	197,600	0.3143	1.59%
2022-11-22	0	0.315	0.315	0.435	0.305	0.305	18,600	5,621	0.3022	0.315	0.315	0.435	0.305	0.305	18,600	0.3022	0.00%
2022-11-21	0	0.315	0.315	0.430	0.315	0.315	14,400	4,440	0.3083	0.315	0.315	0.430	0.315	0.315	14,400	0.3083	1.61%
2022-11-18	0	0.310	0.310	0.420	0.300	0.300	16,000	4,800	0.3000	0.310	0.310	0.420	0.300	0.300	16,000	0.3000	3.33%
2022-11-17	0	0.300	0.300	0.420	0.295	0.295	16,593	4,685	0.2823	0.300	0.300	0.420	0.295	0.295	16,593	0.2823	-6.25%
2022-11-16	0	0.320	0.320	0.415	0.320	0.320	8,000	2,560	0.3200	0.320	0.320	0.415	0.320	0.320	8,000	0.3200	-3.03%
2022-11-15	0	0.330	0.330	0.370	0.330	0.330	72,100	23,790	0.3300	0.330	0.330	0.370	0.330	0.330	72,100	0.3300	0.00%
2022-11-14	0	0.330	0.310	0.370	-	-	1,000	305	0.3050	0.330	0.310	0.370	-	-	1,000	0.3050	0.00%
2022-11-11	0	0.330	0.310	0.330	0.325	0.330	56,600	18,580	0.3283	0.330	0.310	0.330	0.325	0.330	56,600	0.3283	3.13%
2022-11-10	0	0.320	0.295	0.330	-	-	0	0	-	0.320	0.295	0.330	-	-	0	-	0.00%
2022-11-09	0	0.320	0.310	0.330	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2022-11-08	0	0.320	0.310	0.330	-	-	200	58	0.2900	0.320	0.310	0.330	-	-	200	0.2900	0.00%
2022-11-07	0	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	1.59%
2022-11-04	0	0.315	0.310	0.330	-	-	250	72	0.2880	0.315	0.310	0.330	-	-	250	0.2880	0.00%
2022-11-03	0	0.315	0.290	0.330	-	-	0	0	-	0.315	0.290	0.330	-	-	0	-	0.00%
2022-11-02	0	0.315	0.310	0.345	-	-	156	38	0.2436	0.315	0.310	0.345	-	-	156	0.2436	0.00%
2022-11-01	0	0.315	0.315	0.355	0.310	0.310	13,075	3,852	0.2946	0.315	0.315	0.355	0.310	0.310	13,075	0.2946	5.00%
2022-10-31	0	0.300	0.280	0.355	-	-	0	0	-	0.300	0.280	0.355	-	-	0	-	0.00%
2022-10-28	0	0.300	0.300	0.360	0.300	0.325	21,050	6,546	0.3110	0.300	0.300	0.360	0.300	0.325	21,050	0.3110	-10.45%
2022-10-27	0	0.335	0.320	0.370	0.335	0.380	640,000	240,240	0.3754	0.335	0.320	0.370	0.335	0.380	640,000	0.3754	1.52%
2022-10-26	0	0.330	0.315	0.340	0.325	0.385	2,185,250	821,480	0.3759	0.330	0.315	0.340	0.325	0.385	2,185,250	0.3759	3.13%
2022-10-25	0	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	0.00%
2022-10-24	0	0.320	0.265	0.320	-	-	4,700	1,131	0.2406	0.320	0.265	0.320	-	-	4,700	0.2406	-3.03%
2022-10-21	0	0.330	0.290	0.330	-	-	656	177	0.2698	0.330	0.290	0.330	-	-	656	0.2698	0.00%
2022-10-20	0	0.330	0.280	0.330	0.330	0.330	9,000	2,905	0.3228	0.330	0.280	0.330	0.330	0.330	9,000	0.3228	0.00%
2022-10-19	0	0.330	0.315	0.360	0.330	0.330	8,000	2,640	0.3300	0.330	0.315	0.360	0.330	0.330	8,000	0.3300	0.00%
2022-10-18	0	0.330	0.265	0.360	0.280	0.330	936,000	263,760	0.2818	0.330	0.265	0.360	0.280	0.330	936,000	0.2818	4.76%
2022-10-17	0	0.315	0.280	0.330	-	-	0	0	-	0.315	0.280	0.330	-	-	0	-	0.00%
2022-10-14	0	0.315	0.290	0.340	-	-	0	0	-	0.315	0.290	0.340	-	-	0	-	0.00%
2022-10-13	0	0.315	0.285	0.330	-	-	0	0	-	0.315	0.285	0.330	-	-	0	-	0.00%
2022-10-12	0	0.315	0.315	0.330	-	-	16,200	5,016	0.3096	0.315	0.315	0.330	-	-	16,200	0.3096	1.61%
2022-10-11	0	0.310	0.310	0.325	0.300	0.340	29,500	9,067	0.3074	0.310	0.310	0.325	0.300	0.340	29,500	0.3074	-1.59%
2022-10-10	0	0.315	0.295	0.360	0.315	0.340	64,000	20,760	0.3244	0.315	0.295	0.360	0.315	0.340	64,000	0.3244	-19.23%
2022-10-07	0	0.390	0.340	0.410	-	-	0	0	-	0.390	0.340	0.410	-	-	0	-	-4.88%
2022-10-06	0	0.410	0.345	0.410	-	-	0	0	-	0.410	0.345	0.410	-	-	0	-	0.00%
2022-10-05	0	0.410	0.370	0.410	0.355	0.440	2,673,200	1,135,876	0.4249	0.410	0.370	0.410	0.355	0.440	2,673,200	0.4249	28.13%
2022-10-03	0	0.320	0.265	0.360	0.320	0.320	16,025	5,126	0.3199	0.320	0.265	0.360	0.320	0.320	16,025	0.3199	0.00%
2022-09-30	0	0.320	0.275	0.360	-	-	0	0	-	0.320	0.275	0.360	-	-	0	-	0.00%
2022-09-29	0	0.320	0.320	0.365	0.305	0.330	192,000	60,400	0.3146	0.320	0.320	0.365	0.305	0.330	192,000	0.3146	-9.86%
2022-09-28	0	0.355	0.330	0.440	-	-	0	0	-	0.355	0.330	0.440	-	-	0	-	0.00%
2022-09-27	0	0.355	0.330	0.450	-	-	0	0	-	0.355	0.330	0.450	-	-	0	-	0.00%
2022-09-26	0	0.355	0.330	0.400	-	-	150	48	0.3200	0.355	0.330	0.400	-	-	150	0.3200	0.00%
2022-09-23	0	0.355	0.330	0.420	0.355	0.355	160,180	56,855	0.3549	0.355	0.330	0.420	0.355	0.355	160,180	0.3549	-1.39%
2022-09-22	0	0.360	0.330	0.400	-	-	0	0	-	0.360	0.330	0.400	-	-	0	-	0.00%
2022-09-21	0	0.360	0.335	0.380	0.335	0.360	32,250	11,282	0.3498	0.360	0.335	0.380	0.335	0.360	32,250	0.3498	-1.37%
2022-09-20	0	0.365	0.320	0.370	-	-	2,000	620	0.3100	0.365	0.320	0.370	-	-	2,000	0.3100	0.00%
2022-09-19	0	0.365	-	0.415	-	-	0	0	-	0.365	-	0.415	-	-	0	-	0.00%
2022-09-16	0	0.365	0.365	0.395	0.360	0.395	176,000	66,000	0.3750	0.365	0.365	0.395	0.360	0.395	176,000	0.3750	-14.12%
2022-09-15	0	0.425	0.395	0.425	0.395	0.425	44,200	18,084	0.4091	0.425	0.395	0.425	0.395	0.425	44,200	0.4091	0.00%
2022-09-14	0	0.425	-	0.425	-	-	0	0	-	0.425	-	0.425	-	-	0	-	0.00%
2022-09-13	0	0.425	0.410	0.445	0.395	0.455	1,395,500	622,727	0.4462	0.425	0.410	0.445	0.395	0.455	1,395,500	0.4462	7.59%
2022-09-09	0	0.395	0.340	0.395	-	-	0	0	-	0.395	0.340	0.395	-	-	0	-	0.00%
2022-09-08	0	0.395	0.340	0.395	-	-	0	0	-	0.395	0.340	0.395	-	-	0	-	0.00%
2022-09-07	0	0.395	0.360	0.400	0.330	0.395	59,400	22,654	0.3814	0.395	0.360	0.400	0.330	0.395	59,400	0.3814	8.22%
2022-09-06	0	0.365	0.330	0.365	-	-	60	18	0.3000	0.365	0.330	0.365	-	-	60	0.3000	0.00%
2022-09-05	0	0.365	0.340	0.400	-	-	425	141	0.3318	0.365	0.340	0.400	-	-	425	0.3318	0.00%
2022-09-02	0	0.365	0.340	0.395	-	-	0	0	-	0.365	0.340	0.395	-	-	0	-	0.00%
2022-09-01	0	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	0.00%
2022-08-31	0	0.365	0.340	0.400	0.360	0.365	64,000	23,320	0.3644	0.365	0.340	0.400	0.360	0.365	64,000	0.3644	0.00%
2022-08-30	0	0.365	0.340	0.400	-	-	2,000	650	0.3250	0.365	0.340	0.400	-	-	2,000	0.3250	0.00%
2022-08-29	0	0.365	0.365	0.400	-	-	0	0	-	0.365	0.365	0.400	-	-	0	-	0.00%
2022-08-26	0	0.365	0.365	0.400	0.365	0.365	10,600	3,804	0.3589	0.365	0.365	0.400	0.365	0.365	10,600	0.3589	-6.41%
2022-08-25	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2022-08-24	0	0.390	0.355	0.390	0.395	0.395	10,375	3,967	0.3824	0.390	0.355	0.390	0.395	0.395	10,375	0.3824	-1.27%
2022-08-23	0	0.395	0.380	0.400	0.375	0.400	216,700	83,498	0.3853	0.395	0.380	0.400	0.375	0.400	216,700	0.3853	8.22%
2022-08-22	0	0.365	0.360	0.420	-	-	0	0	-	0.365	0.360	0.420	-	-	0	-	0.00%
2022-08-19	0	0.365	0.365	0.415	0.365	0.365	16,000	5,840	0.3650	0.365	0.365	0.415	0.365	0.365	16,000	0.3650	-12.05%
2022-08-18	0	0.415	0.360	0.420	0.355	0.415	35,250	13,425	0.3809	0.415	0.360	0.420	0.355	0.415	35,250	0.3809	1.22%
2022-08-17	0	0.410	0.350	0.410	-	-	3,025	998	0.3299	0.410	0.350	0.410	-	-	3,025	0.3299	0.00%
2022-08-16	0	0.410	0.355	0.410	-	-	770	269	0.3494	0.410	0.355	0.410	-	-	770	0.3494	0.00%
2022-08-15	0	0.410	0.370	0.410	0.410	0.445	192,000	80,760	0.4206	0.410	0.370	0.410	0.410	0.445	192,000	0.4206	17.14%
2022-08-12	0	0.350	0.350	0.400	0.345	0.345	8,000	2,760	0.3450	0.350	0.350	0.400	0.345	0.345	8,000	0.3450	-12.50%
2022-08-11	0	0.400	0.345	0.400	-	-	340	105	0.3088	0.400	0.345	0.400	-	-	340	0.3088	0.00%
2022-08-10	0	0.400	0.335	0.420	-	-	500	160	0.3200	0.400	0.335	0.420	-	-	500	0.3200	0.00%
2022-08-09	0	0.400	0.335	0.420	-	-	1,200	378	0.3150	0.400	0.335	0.420	-	-	1,200	0.3150	0.00%
2022-08-08	0	0.400	0.335	0.420	-	-	25	7	0.2800	0.400	0.335	0.420	-	-	25	0.2800	0.00%
2022-08-05	0	0.400	0.345	0.420	-	-	40	12	0.3000	0.400	0.345	0.420	-	-	40	0.3000	0.00%
2022-08-04	0	0.400	0.345	0.420	-	-	40	12	0.3000	0.400	0.345	0.420	-	-	40	0.3000	0.00%
2022-08-03	0	0.400	0.335	0.400	-	-	50	15	0.3000	0.400	0.335	0.400	-	-	50	0.3000	0.00%
2022-08-02	0	0.400	0.325	0.400	-	-	125	37	0.2960	0.400	0.325	0.400	-	-	125	0.2960	-1.23%
2022-08-01	0	0.405	0.325	0.420	-	-	200	62	0.3100	0.405	0.325	0.420	-	-	200	0.3100	0.00%
2022-07-29	0	0.405	0.325	0.420	-	-	25	7	0.2800	0.405	0.325	0.420	-	-	25	0.2800	0.00%
2022-07-28	0	0.405	0.350	0.410	0.405	0.405	40,640	16,435	0.4044	0.405	0.350	0.410	0.405	0.405	40,640	0.4044	-1.22%
2022-07-27	0	0.410	0.355	0.420	-	-	25	8	0.3200	0.410	0.355	0.420	-	-	25	0.3200	0.00%
2022-07-26	0	0.410	0.350	0.410	0.380	0.410	16,500	6,480	0.3927	0.410	0.350	0.410	0.380	0.410	16,500	0.3927	3.80%
2022-07-25	0	0.395	0.350	0.410	-	-	100	33	0.3300	0.395	0.350	0.410	-	-	100	0.3300	0.00%
2022-07-22	0	0.395	0.355	0.410	-	-	25	8	0.3200	0.395	0.355	0.410	-	-	25	0.3200	0.00%
2022-07-21	0	0.395	0.360	0.400	-	-	3,811	1,333	0.3498	0.395	0.360	0.400	-	-	3,811	0.3498	0.00%
2022-07-20	0	0.395	0.395	0.415	0.395	0.450	73,200	31,416	0.4292	0.395	0.395	0.415	0.395	0.450	73,200	0.4292	0.00%
2022-07-19	0	0.395	0.345	0.395	0.395	0.400	88,600	35,014	0.3952	0.395	0.345	0.395	0.395	0.400	88,600	0.3952	0.00%
2022-07-18	0	0.395	0.345	0.395	0.320	0.400	32,800	11,464	0.3495	0.395	0.345	0.395	0.320	0.400	32,800	0.3495	2.60%
2022-07-15	0	0.385	0.350	0.390	0.315	0.410	195,000	70,610	0.3621	0.385	0.350	0.390	0.315	0.410	195,000	0.3621	0.00%
2022-07-14	0	0.385	0.380	0.430	0.380	0.385	17,260	6,586	0.3816	0.385	0.380	0.430	0.380	0.385	17,260	0.3816	-2.53%
2022-07-13	0	0.395	0.395	0.425	-	-	0	0	-	0.395	0.395	0.425	-	-	0	-	6.76%
2022-07-12	0	0.370	0.370	0.405	0.370	0.385	24,100	9,035	0.3749	0.370	0.370	0.405	0.370	0.385	24,100	0.3749	-11.90%
2022-07-11	0	0.420	0.360	0.420	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2022-07-08	0	0.420	0.360	0.425	-	-	1	0	-	0.420	0.360	0.425	-	-	1	-	0.00%
2022-07-07	0	0.420	0.375	0.420	-	-	5	1	0.2000	0.420	0.375	0.420	-	-	5	0.2000	0.00%
2022-07-06	0	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	-1.18%
2022-07-05	0	0.425	0.385	0.425	0.365	0.430	257,435	107,750	0.4186	0.425	0.385	0.425	0.365	0.430	257,435	0.4186	1.19%
2022-07-04	0	0.420	0.350	0.420	0.420	0.420	32,000	13,440	0.4200	0.420	0.350	0.420	0.420	0.420	32,000	0.4200	-2.33%
2022-06-30	0	0.430	0.400	0.430	0.430	0.430	9,000	3,850	0.4278	0.430	0.400	0.430	0.430	0.430	9,000	0.4278	4.88%
2022-06-29	0	0.410	0.400	0.410	0.410	0.490	136,400	61,116	0.4481	0.410	0.400	0.410	0.410	0.490	136,400	0.4481	2.50%
2022-06-28	0	0.400	0.400	0.440	0.365	0.380	32,000	12,040	0.3763	0.400	0.400	0.440	0.365	0.380	32,000	0.3763	2.56%
2022-06-27	0	0.390	0.345	0.450	-	-	0	0	-	0.390	0.345	0.450	-	-	0	-	0.00%
2022-06-24	0	0.390	0.360	0.445	0.390	0.390	16,000	6,240	0.3900	0.390	0.360	0.445	0.390	0.390	16,000	0.3900	0.00%
2022-06-23	0	0.390	0.360	0.445	-	-	0	0	-	0.390	0.360	0.445	-	-	0	-	0.00%
2022-06-22	0	0.390	0.380	0.390	0.390	0.390	277,050	107,872	0.3894	0.390	0.380	0.390	0.390	0.390	277,050	0.3894	-2.50%
2022-06-21	0	0.400	0.365	0.430	-	-	3,400	1,207	0.3550	0.400	0.365	0.430	-	-	3,400	0.3550	0.00%
2022-06-20	0	0.400	0.365	0.420	-	-	500	185	0.3700	0.400	0.365	0.420	-	-	500	0.3700	0.00%
2022-06-17	0	0.400	0.365	0.450	-	-	0	0	-	0.400	0.365	0.450	-	-	0	-	0.00%
2022-06-16	0	0.400	0.370	0.420	-	-	0	0	-	0.400	0.370	0.420	-	-	0	-	0.00%
2022-06-15	0	0.400	0.380	0.440	0.360	0.400	32,000	12,160	0.3800	0.400	0.380	0.440	0.360	0.400	32,000	0.3800	0.00%
2022-06-14	0	0.400	0.400	0.430	-	-	0	0	-	0.400	0.400	0.430	-	-	0	-	0.00%
2022-06-13	0	0.400	0.360	0.445	-	-	0	0	-	0.400	0.360	0.445	-	-	0	-	0.00%
2022-06-10	0	0.400	0.390	0.430	0.400	0.400	167,050	66,728	0.3994	0.400	0.390	0.430	0.400	0.400	167,050	0.3994	-2.44%
2022-06-09	0	0.410	0.400	0.445	0.400	0.410	3,153,000	1,291,770	0.4097	0.410	0.400	0.445	0.400	0.410	3,153,000	0.4097	0.00%
2022-06-08	0	0.410	0.410	0.425	0.375	0.410	192,200	76,752	0.3993	0.410	0.410	0.425	0.375	0.410	192,200	0.3993	-6.82%
2022-06-07	0	0.440	0.390	0.440	0.450	0.450	16,000	7,200	0.4500	0.440	0.390	0.440	0.450	0.450	16,000	0.4500	-3.30%
2022-06-06	0	0.455	0.390	0.465	-	-	12	4	0.3333	0.455	0.390	0.465	-	-	12	0.3333	0.00%
2022-06-02	0	0.455	0.390	0.455	-	-	0	0	-	0.455	0.390	0.455	-	-	0	-	-2.15%
2022-06-01	0	0.465	0.415	0.490	-	-	625	271	0.4336	0.465	0.415	0.490	-	-	625	0.4336	0.00%
2022-05-31	0	0.465	0.435	0.465	0.360	0.540	1,984,000	917,520	0.4625	0.465	0.435	0.465	0.360	0.540	1,984,000	0.4625	30.99%
2022-05-30	0	0.355	0.345	0.360	0.330	0.345	122,450	42,021	0.3432	0.355	0.345	0.360	0.330	0.345	122,450	0.3432	2.90%
2022-05-27	0	0.345	0.345	0.385	0.345	0.355	131,600	46,308	0.3519	0.345	0.345	0.385	0.345	0.355	131,600	0.3519	-2.82%
2022-05-26	0	0.355	0.355	0.385	0.350	0.355	349,200	123,028	0.3523	0.355	0.355	0.385	0.350	0.355	349,200	0.3523	-5.33%
2022-05-25	0	0.375	0.370	0.375	0.375	0.380	248,000	93,080	0.3753	0.375	0.370	0.375	0.375	0.380	248,000	0.3753	-8.54%
2022-05-24	0	0.410	0.380	0.410	-	-	250	95	0.3800	0.410	0.380	0.410	-	-	250	0.3800	0.00%
2022-05-23	0	0.410	0.410	0.460	-	-	10	3	0.3000	0.410	0.410	0.460	-	-	10	0.3000	1.23%
2022-05-20	0	0.405	0.405	0.460	0.405	0.465	132,600	58,992	0.4449	0.405	0.405	0.460	0.405	0.465	132,600	0.4449	2.53%
2022-05-19	0	0.395	0.380	0.450	-	-	0	0	-	0.395	0.380	0.450	-	-	0	-	3.95%
2022-05-18	0	0.380	0.365	0.450	-	-	0	0	-	0.380	0.365	0.450	-	-	0	-	0.00%
2022-05-17	0	0.380	0.360	0.380	0.380	0.380	24,000	9,120	0.3800	0.380	0.360	0.380	0.380	0.380	24,000	0.3800	0.00%
2022-05-16	0	0.380	0.355	0.415	0.380	0.415	280,000	108,200	0.3864	0.380	0.355	0.415	0.380	0.415	280,000	0.3864	-8.43%
2022-05-13	0	0.415	0.415	0.520	-	-	4,500	1,800	0.4000	0.415	0.415	0.520	-	-	4,500	0.4000	2.47%
2022-05-12	0	0.405	0.400	0.410	0.405	0.410	176,000	71,640	0.4070	0.405	0.400	0.410	0.405	0.410	176,000	0.4070	-2.41%
2022-05-11	0	0.415	0.415	0.540	0.415	0.415	16,000	6,640	0.4150	0.415	0.415	0.540	0.415	0.415	16,000	0.4150	0.00%
2022-05-10	0	0.415	0.415	0.510	0.410	0.410	10,150	4,123	0.4062	0.415	0.415	0.510	0.410	0.410	10,150	0.4062	-9.78%
2022-05-06	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2022-05-05	0	0.460	0.460	0.570	-	-	25	10	0.4000	0.460	0.460	0.570	-	-	25	0.4000	2.22%
2022-05-04	0	0.450	0.400	0.560	0.450	0.450	8,000	3,600	0.4500	0.450	0.400	0.560	0.450	0.450	8,000	0.4500	0.00%
2022-05-03	0	0.450	0.405	0.570	-	-	1,150	442	0.3843	0.450	0.405	0.570	-	-	1,150	0.3843	0.00%
2022-04-29	0	0.450	0.430	0.550	-	-	0	0	-	0.450	0.430	0.550	-	-	0	-	0.00%
2022-04-28	0	0.450	0.450	0.570	0.450	0.450	22,600	10,038	0.4442	0.450	0.450	0.570	0.450	0.450	22,600	0.4442	0.00%
2022-04-27	0	0.450	0.450	0.580	0.450	0.450	16,000	7,200	0.4500	0.450	0.450	0.580	0.450	0.450	16,000	0.4500	-6.25%
2022-04-26	0	0.480	0.450	0.480	0.450	0.480	48,328	22,941	0.4747	0.480	0.450	0.480	0.450	0.480	48,328	0.4747	-2.04%
2022-04-25	0	0.490	0.470	0.520	-	-	0	0	-	0.490	0.470	0.520	-	-	0	-	0.00%
2022-04-22	0	0.490	0.490	0.540	-	-	0	0	-	0.490	0.490	0.540	-	-	0	-	0.00%
2022-04-21	0	0.490	0.490	0.540	-	-	0	0	-	0.490	0.490	0.540	-	-	0	-	0.00%
2022-04-20	0	0.490	0.470	0.540	-	-	0	0	-	0.490	0.470	0.540	-	-	0	-	0.00%
2022-04-19	0	0.490	0.490	0.540	-	-	4,193	1,970	0.4698	0.490	0.490	0.540	-	-	4,193	0.4698	0.00%
2022-04-14	0	0.490	0.490	0.560	0.490	0.490	8,125	3,977	0.4895	0.490	0.490	0.560	0.490	0.490	8,125	0.4895	0.00%
2022-04-13	0	0.490	0.490	0.540	0.490	0.490	16,025	7,851	0.4899	0.490	0.490	0.540	0.490	0.490	16,025	0.4899	0.00%
2022-04-12	0	0.490	0.490	0.540	-	-	931	437	0.4694	0.490	0.490	0.540	-	-	931	0.4694	0.00%
2022-04-11	0	0.490	0.490	0.540	0.490	0.490	16,185	7,928	0.4898	0.490	0.490	0.540	0.490	0.490	16,185	0.4898	0.00%
2022-04-08	0	0.490	0.490	0.540	-	-	3	1	0.3333	0.490	0.490	0.540	-	-	3	0.3333	0.00%
2022-04-07	0	0.490	0.490	0.520	0.480	0.580	168,450	83,484	0.4956	0.490	0.490	0.520	0.480	0.580	168,450	0.4956	-3.92%
2022-04-06	0	0.510	0.510	0.570	-	-	500	230	0.4600	0.510	0.510	0.570	-	-	500	0.4600	0.00%
2022-04-04	0	0.510	0.510	0.590	0.510	0.510	8,501	4,320	0.5082	0.510	0.510	0.590	0.510	0.510	8,501	0.5082	0.00%
2022-04-01	0	0.510	0.510	0.550	0.510	0.510	56,000	28,560	0.5100	0.510	0.510	0.550	0.510	0.510	56,000	0.5100	-1.92%
2022-03-31	0	0.520	0.510	0.590	0.510	0.520	68,548	34,953	0.5099	0.520	0.510	0.590	0.510	0.520	68,548	0.5099	0.00%
2022-03-30	0	0.520	0.520	0.550	0.520	0.520	53,600	27,872	0.5200	0.520	0.520	0.550	0.520	0.520	53,600	0.5200	-8.77%
2022-03-29	0	0.570	0.510	0.580	0.580	0.580	8,000	4,640	0.5800	0.570	0.510	0.580	0.580	0.580	8,000	0.5800	5.56%
2022-03-28	0	0.540	0.540	0.590	0.540	0.540	32,005	17,282	0.5400	0.540	0.540	0.590	0.540	0.540	32,005	0.5400	0.00%
2022-03-25	0	0.540	0.540	0.560	0.540	0.540	16,000	8,640	0.5400	0.540	0.540	0.560	0.540	0.540	16,000	0.5400	5.88%
2022-03-24	0	0.510	0.510	0.560	-	-	0	0	-	0.510	0.510	0.560	-	-	0	-	0.00%
2022-03-23	0	0.510	0.510	0.560	0.510	0.510	28,040	13,972	0.4983	0.510	0.510	0.560	0.510	0.510	28,040	0.4983	0.00%
2022-03-22	0	0.510	0.500	0.510	0.510	0.520	41,600	21,263	0.5111	0.510	0.500	0.510	0.510	0.520	41,600	0.5111	-1.92%
2022-03-21	0	0.520	0.520	0.560	0.520	0.560	152,000	81,520	0.5363	0.520	0.520	0.560	0.520	0.560	152,000	0.5363	-3.70%
2022-03-18	0	0.540	0.530	0.540	0.520	0.540	96,000	51,360	0.5350	0.540	0.530	0.540	0.520	0.540	96,000	0.5350	0.00%
2022-03-17	0	0.540	0.520	0.560	0.550	0.570	70,350	39,194	0.5571	0.540	0.520	0.560	0.550	0.570	70,350	0.5571	-6.90%
2022-03-16	0	0.580	0.550	0.580	0.600	0.600	160,170	96,096	0.6000	0.580	0.550	0.580	0.600	0.600	160,170	0.6000	-3.33%
2022-03-15	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2022-03-14	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2022-03-11	0	0.600	0.530	0.640	-	-	287	148	0.5157	0.600	0.530	0.640	-	-	287	0.5157	0.00%
2022-03-10	0	0.600	0.600	0.640	0.540	0.660	249,000	151,047	0.6066	0.600	0.600	0.640	0.540	0.660	249,000	0.6066	5.26%
2022-03-09	0	0.570	0.570	0.630	0.570	0.630	464,625	276,177	0.5944	0.570	0.570	0.630	0.570	0.630	464,625	0.5944	1.79%
2022-03-08	0	0.560	0.550	0.680	0.540	0.570	256,000	141,920	0.5544	0.560	0.550	0.680	0.540	0.570	256,000	0.5544	-8.20%
2022-03-07	0	0.610	0.590	0.710	-	-	25	14	0.5600	0.610	0.590	0.710	-	-	25	0.5600	0.00%
2022-03-04	0	0.610	0.610	0.680	0.610	0.610	28,000	16,984	0.6066	0.610	0.610	0.680	0.610	0.610	28,000	0.6066	-3.17%
2022-03-03	0	0.630	0.630	0.680	-	-	0	0	-	0.630	0.630	0.680	-	-	0	-	0.00%
2022-03-02	0	0.630	0.620	0.710	-	-	3,604	2,153	0.5974	0.630	0.620	0.710	-	-	3,604	0.5974	0.00%
2022-03-01	0	0.630	0.630	0.690	0.600	0.650	128,211	81,376	0.6347	0.630	0.630	0.690	0.600	0.650	128,211	0.6347	0.00%
2022-02-28	0	0.630	0.630	0.690	0.620	0.630	48,000	30,160	0.6283	0.630	0.630	0.690	0.620	0.630	48,000	0.6283	-7.35%
2022-02-25	0	0.680	0.640	0.710	-	-	0	0	-	0.680	0.640	0.710	-	-	0	-	0.00%
2022-02-24	0	0.680	0.660	0.700	0.670	0.750	216,600	153,424	0.7083	0.680	0.660	0.700	0.670	0.750	216,600	0.7083	1.49%
2022-02-23	0	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2022-02-22	0	0.670	0.630	0.700	0.690	0.690	12,000	8,080	0.6733	0.670	0.630	0.700	0.690	0.690	12,000	0.6733	0.00%
2022-02-21	0	0.670	0.630	0.700	-	-	0	0	-	0.670	0.630	0.700	-	-	0	-	-1.47%
2022-02-18	0	0.680	0.650	0.710	-	-	0	0	-	0.680	0.650	0.710	-	-	0	-	0.00%
2022-02-17	0	0.680	0.640	0.710	0.640	0.700	77,200	52,724	0.6830	0.680	0.640	0.710	0.640	0.700	77,200	0.6830	3.03%
2022-02-16	0	0.660	0.600	0.660	-	-	1,750	1,050	0.6000	0.660	0.600	0.660	-	-	1,750	0.6000	-1.49%
2022-02-15	0	0.670	0.610	0.670	0.670	0.700	32,000	21,680	0.6775	0.670	0.610	0.670	0.670	0.700	32,000	0.6775	4.69%
2022-02-14	0	0.640	0.600	0.650	-	-	0	0	-	0.640	0.600	0.650	-	-	0	-	-1.54%
2022-02-11	0	0.650	0.610	0.670	-	-	0	0	-	0.650	0.610	0.670	-	-	0	-	0.00%
2022-02-10	0	0.650	0.620	0.680	-	-	0	0	-	0.650	0.620	0.680	-	-	0	-	0.00%
2022-02-09	0	0.650	0.640	0.660	0.630	0.660	408,630	260,378	0.6372	0.650	0.640	0.660	0.630	0.660	408,630	0.6372	3.17%
2022-02-08	0	0.630	0.630	0.670	0.620	0.620	19,912,000	12,345,440	0.6200	0.630	0.630	0.670	0.620	0.620	19,912,000	0.6200	1.61%
2022-02-07	0	0.620	0.610	0.670	-	-	0	0	-	0.620	0.610	0.670	-	-	0	-	0.00%
2022-02-04	0	0.620	0.620	0.670	0.610	0.610	24,000	14,640	0.6100	0.620	0.620	0.670	0.610	0.610	24,000	0.6100	3.33%
2022-01-31	0	0.600	0.600	0.650	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	0.00%
2022-01-28	0	0.600	0.600	0.660	0.600	0.600	16,000	9,920	0.6200	0.600	0.600	0.660	0.600	0.600	16,000	0.6200	-3.23%
2022-01-27	0	0.620	0.600	0.640	0.620	0.620	8,000	4,960	0.6200	0.620	0.600	0.640	0.620	0.620	8,000	0.6200	-3.12%
2022-01-26	0	0.640	0.620	0.640	0.600	0.640	48,000	29,120	0.6067	0.640	0.620	0.640	0.600	0.640	48,000	0.6067	0.00%
2022-01-25	0	0.640	0.640	0.680	0.640	0.640	54,500	34,685	0.6364	0.640	0.640	0.680	0.640	0.640	54,500	0.6364	-5.88%
2022-01-24	0	0.680	0.640	0.680	0.680	0.680	9,000	6,060	0.6733	0.680	0.640	0.680	0.680	0.680	9,000	0.6733	-1.45%
2022-01-21	0	0.690	0.650	0.700	0.640	0.690	6,624,000	4,079,680	0.6159	0.690	0.650	0.700	0.640	0.690	6,624,000	0.6159	13.11%
2022-01-20	0	0.610	0.610	0.620	0.600	0.610	99,240	59,632	0.6009	0.610	0.610	0.620	0.600	0.610	99,240	0.6009	-3.17%
2022-01-19	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2022-01-18	0	0.630	0.590	0.630	0.650	0.650	80,000	52,000	0.6500	0.630	0.590	0.630	0.650	0.650	80,000	0.6500	1.61%
2022-01-17	0	0.620	0.580	0.630	0.580	0.620	144,000	88,640	0.6156	0.620	0.580	0.630	0.580	0.620	144,000	0.6156	6.90%
2022-01-14	0	0.580	0.580	0.610	0.580	0.600	344,000	200,480	0.5828	0.580	0.580	0.610	0.580	0.600	344,000	0.5828	-6.45%
2022-01-13	0	0.620	0.610	0.670	0.620	0.620	62,265	38,346	0.6159	0.620	0.610	0.670	0.620	0.620	62,265	0.6159	1.64%
2022-01-12	0	0.610	0.610	0.680	-	-	0	0	-	0.610	0.610	0.680	-	-	0	-	0.00%
2022-01-11	0	0.610	0.610	0.670	-	-	0	0	-	0.610	0.610	0.670	-	-	0	-	0.00%
2022-01-10	0	0.610	0.610	0.630	0.610	0.610	128,797	78,558	0.6099	0.610	0.610	0.630	0.610	0.610	128,797	0.6099	-4.69%
2022-01-07	0	0.640	0.610	0.640	0.610	0.650	176,000	109,840	0.6241	0.640	0.610	0.640	0.610	0.650	176,000	0.6241	4.92%
2022-01-06	0	0.610	0.610	0.640	0.610	0.650	72,000	44,800	0.6222	0.610	0.610	0.640	0.610	0.650	72,000	0.6222	0.00%
2022-01-05	0	0.610	0.610	0.620	0.610	0.610	8,656	5,260	0.6077	0.610	0.610	0.620	0.610	0.610	8,656	0.6077	-1.61%
2022-01-04	0	0.620	0.620	0.680	0.620	0.620	10,798	6,610	0.6122	0.620	0.620	0.680	0.620	0.620	10,798	0.6122	0.00%
2022-01-03	0	0.620	0.620	0.690	0.620	0.620	8,000	4,960	0.6200	0.620	0.620	0.690	0.620	0.620	8,000	0.6200	-1.59%
2021-12-31	0	0.630	0.620	0.670	0.630	0.630	8,000	5,040	0.6300	0.630	0.620	0.670	0.630	0.630	8,000	0.6300	1.61%
2021-12-30	0	0.620	0.620	0.680	0.610	0.720	529,500	349,910	0.6608	0.620	0.620	0.680	0.610	0.720	529,500	0.6608	1.64%
2021-12-29	0	0.610	0.610	0.650	0.610	0.610	101,500	61,750	0.6084	0.610	0.610	0.650	0.610	0.610	101,500	0.6084	-1.61%
2021-12-28	0	0.620	0.610	0.620	0.610	0.620	26,400	16,088	0.6094	0.620	0.610	0.620	0.610	0.620	26,400	0.6094	1.64%
2021-12-24	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2021-12-23	0	0.610	0.600	0.610	0.610	0.610	16,000	9,760	0.6100	0.610	0.600	0.610	0.610	0.610	16,000	0.6100	0.00%
2021-12-22	0	0.610	0.610	0.640	0.600	0.610	67,900	40,902	0.6024	0.610	0.610	0.640	0.600	0.610	67,900	0.6024	1.67%
2021-12-21	0	0.600	0.600	0.630	0.560	0.600	65,000	37,170	0.5718	0.600	0.600	0.630	0.560	0.600	65,000	0.5718	0.00%
2021-12-20	0	0.600	0.590	0.620	0.580	0.710	685,029	438,305	0.6398	0.600	0.590	0.620	0.580	0.710	685,029	0.6398	-3.23%
2021-12-17	0	0.620	0.610	0.620	0.620	0.620	19,125	11,732	0.6134	0.620	0.610	0.620	0.620	0.620	19,125	0.6134	-6.06%
2021-12-16	0	0.660	0.620	0.660	0.620	0.660	24,000	15,200	0.6333	0.660	0.620	0.660	0.620	0.660	24,000	0.6333	4.76%
2021-12-15	0	0.630	0.630	0.660	0.620	0.630	83,400	52,178	0.6256	0.630	0.630	0.660	0.620	0.630	83,400	0.6256	0.00%
2021-12-14	0	0.630	0.630	0.660	0.630	0.630	112,000	70,560	0.6300	0.630	0.630	0.660	0.630	0.630	112,000	0.6300	-7.35%
2021-12-13	0	0.680	0.640	0.720	0.620	0.680	161,019	102,351	0.6356	0.680	0.640	0.720	0.620	0.680	161,019	0.6356	0.00%
2021-12-10	0	0.680	0.650	0.720	-	-	50	31	0.6200	0.680	0.650	0.720	-	-	50	0.6200	0.00%
2021-12-09	0	0.680	0.650	0.680	0.640	0.680	120,000	80,800	0.6733	0.680	0.650	0.680	0.640	0.680	120,000	0.6733	9.68%
2021-12-08	0	0.620	0.600	0.680	0.600	0.620	211,600	129,918	0.6140	0.620	0.600	0.680	0.600	0.620	211,600	0.6140	0.00%
2021-12-07	0	0.620	0.600	0.620	0.600	0.620	248,000	152,480	0.6148	0.620	0.600	0.620	0.600	0.620	248,000	0.6148	0.00%
2021-12-06	0	0.620	0.620	0.630	0.620	0.630	384,000	240,160	0.6254	0.620	0.620	0.630	0.620	0.630	384,000	0.6254	-4.62%
2021-12-03	0	0.650	0.650	0.680	0.640	0.650	102,600	66,236	0.6456	0.650	0.650	0.680	0.640	0.650	102,600	0.6456	-4.41%
2021-12-02	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2021-12-01	0	0.680	0.680	0.770	0.660	0.660	80,000	52,800	0.6600	0.680	0.680	0.770	0.660	0.660	80,000	0.6600	1.49%
2021-11-30	0	0.670	0.650	0.740	0.670	0.670	33,000	22,070	0.6688	0.670	0.650	0.740	0.670	0.670	33,000	0.6688	-1.47%
2021-11-29	0	0.680	0.650	0.700	-	-	0	0	-	0.680	0.650	0.700	-	-	0	-	0.00%
2021-11-26	0	0.680	0.680	0.760	0.670	0.670	10,800	7,152	0.6622	0.680	0.680	0.760	0.670	0.670	10,800	0.6622	-2.86%
2021-11-25	0	0.700	0.680	0.720	0.700	0.700	33,000	23,050	0.6985	0.700	0.680	0.720	0.700	0.700	33,000	0.6985	0.00%
2021-11-24	0	0.700	0.700	0.710	0.670	0.700	77,000	52,790	0.6856	0.700	0.700	0.710	0.670	0.700	77,000	0.6856	4.48%
2021-11-23	0	0.670	0.670	0.770	0.650	0.670	56,200	36,848	0.6557	0.670	0.670	0.770	0.650	0.670	56,200	0.6557	-1.47%
2021-11-22	0	0.680	0.680	0.700	0.680	0.680	24,000	16,400	0.6833	0.680	0.680	0.700	0.680	0.680	24,000	0.6833	-1.45%
2021-11-19	0	0.690	0.680	0.770	0.690	0.720	144,000	100,800	0.7000	0.690	0.680	0.770	0.690	0.720	144,000	0.7000	-4.17%
2021-11-18	0	0.720	0.700	0.730	-	-	75	50	0.6667	0.720	0.700	0.730	-	-	75	0.6667	0.00%
2021-11-17	0	0.720	0.700	0.730	-	-	0	0	-	0.720	0.700	0.730	-	-	0	-	0.00%
2021-11-16	0	0.720	0.720	0.730	0.720	0.730	58,025	41,817	0.7207	0.720	0.720	0.730	0.720	0.730	58,025	0.7207	-1.37%
2021-11-15	0	0.730	0.730	0.740	0.730	0.730	72,000	52,800	0.7333	0.730	0.730	0.740	0.730	0.730	72,000	0.7333	0.00%
2021-11-12	0	0.730	0.730	0.750	0.730	0.750	104,000	77,200	0.7423	0.730	0.730	0.750	0.730	0.750	104,000	0.7423	0.00%
2021-11-11	0	0.730	0.720	0.730	-	-	3,250	2,210	0.6800	0.730	0.720	0.730	-	-	3,250	0.6800	0.00%
2021-11-10	0	0.730	0.730	0.770	0.730	0.730	8,000	5,840	0.7300	0.730	0.730	0.770	0.730	0.730	8,000	0.7300	-1.35%
2021-11-09	0	0.740	0.720	0.750	0.700	0.810	248,000	184,400	0.7435	0.740	0.720	0.750	0.700	0.810	248,000	0.7435	7.25%
2021-11-08	0	0.690	0.680	0.690	0.690	0.710	200,000	139,440	0.6972	0.690	0.680	0.690	0.690	0.710	200,000	0.6972	-4.17%
2021-11-05	0	0.720	0.710	0.750	0.720	0.720	27,400	19,592	0.7150	0.720	0.710	0.750	0.720	0.720	27,400	0.7150	1.41%
2021-11-04	0	0.710	0.710	0.760	0.710	0.760	97,225	69,633	0.7162	0.710	0.710	0.760	0.710	0.760	97,225	0.7162	-2.74%
2021-11-03	0	0.730	0.730	0.770	0.730	0.730	43,900	31,905	0.7268	0.730	0.730	0.770	0.730	0.730	43,900	0.7268	-2.67%
2021-11-02	0	0.750	0.730	0.750	0.750	0.760	109,600	82,336	0.7512	0.750	0.730	0.750	0.750	0.760	109,600	0.7512	2.74%
2021-11-01	0	0.730	0.730	0.780	0.720	0.730	48,000	34,640	0.7217	0.730	0.730	0.780	0.720	0.730	48,000	0.7217	1.39%
2021-10-29	0	0.720	0.700	0.780	0.700	0.720	448,700	318,921	0.7108	0.720	0.700	0.780	0.700	0.720	448,700	0.7108	-1.37%
2021-10-28	0	0.730	0.730	0.760	0.730	0.750	96,000	70,560	0.7350	0.730	0.730	0.760	0.730	0.750	96,000	0.7350	-3.95%
2021-10-27	0	0.760	0.730	0.760	0.730	0.770	128,312	96,624	0.7530	0.760	0.730	0.760	0.730	0.770	128,312	0.7530	-1.30%
2021-10-26	0	0.770	0.760	0.780	0.770	0.790	48,000	37,600	0.7833	0.770	0.760	0.780	0.770	0.790	48,000	0.7833	-1.28%
2021-10-25	0	0.780	0.770	0.800	0.780	0.830	192,000	155,760	0.8113	0.780	0.770	0.800	0.780	0.830	192,000	0.8113	0.00%
2021-10-22	0	0.780	0.780	0.790	0.760	0.810	235,600	183,616	0.7794	0.780	0.780	0.790	0.760	0.810	235,600	0.7794	1.30%
2021-10-21	0	0.770	0.770	0.780	0.770	0.790	64,200	49,828	0.7761	0.770	0.770	0.780	0.770	0.790	64,200	0.7761	-1.28%
2021-10-20	0	0.780	0.760	0.780	0.770	0.780	107,277	83,040	0.7741	0.780	0.760	0.780	0.770	0.780	107,277	0.7741	0.00%
2021-10-19	0	0.780	0.750	0.780	0.750	0.810	482,275	374,642	0.7768	0.780	0.750	0.780	0.750	0.810	482,275	0.7768	-3.70%
2021-10-18	0	0.810	0.780	0.830	0.780	0.830	432,000	342,880	0.7937	0.810	0.780	0.830	0.780	0.830	432,000	0.7937	-1.22%
2021-10-15	0	0.820	0.790	0.820	0.800	0.830	80,009	64,487	0.8060	0.820	0.790	0.820	0.800	0.830	80,009	0.8060	-1.20%
2021-10-12	0	0.830	0.800	0.830	0.810	0.830	136,000	111,680	0.8212	0.830	0.800	0.830	0.810	0.830	136,000	0.8212	5.06%
2021-10-11	0	0.790	0.790	0.820	0.790	0.860	904,000	736,320	0.8145	0.790	0.790	0.820	0.790	0.860	904,000	0.8145	-8.14%
2021-10-08	0	0.860	0.860	0.880	0.850	0.870	328,000	282,240	0.8605	0.860	0.860	0.880	0.850	0.870	328,000	0.8605	-2.27%
2021-10-07	0	0.880	0.880	0.890	0.850	1.110	4,776,000	4,429,360	0.9274	0.880	0.880	0.890	0.850	1.110	4,776,000	0.9274	-20.00%
2021-10-06	0	1.100	1.080	1.100	1.080	1.120	394,500	437,395	1.1087	1.100	1.080	1.100	1.080	1.120	394,500	1.1087	-1.79%
2021-10-05	0	1.120	1.080	1.120	1.090	1.130	725,075	807,818	1.1141	1.120	1.080	1.120	1.090	1.130	725,075	1.1141	0.00%
2021-10-04	0	1.120	1.110	1.130	1.120	1.170	448,000	506,800	1.1313	1.120	1.110	1.130	1.120	1.170	448,000	1.1313	0.00%
2021-09-30	0	1.120	1.110	1.140	1.120	1.170	344,000	392,000	1.1395	1.120	1.110	1.140	1.120	1.170	344,000	1.1395	-0.88%
2021-09-29	0	1.130	1.120	1.130	1.100	1.150	703,075	793,490	1.1286	1.130	1.120	1.130	1.100	1.150	703,075	1.1286	-0.88%
2021-09-28	0	1.140	1.130	1.140	1.140	1.190	517,000	597,760	1.1562	1.140	1.130	1.140	1.140	1.190	517,000	1.1562	0.00%
2021-09-27	0	1.140	1.090	1.140	1.090	1.190	1,040,000	1,168,240	1.1233	1.140	1.090	1.140	1.090	1.190	1,040,000	1.1233	-0.87%
2021-09-24	0	1.150	1.120	1.160	1.130	1.150	456,000	522,240	1.1453	1.150	1.120	1.160	1.130	1.150	456,000	1.1453	-0.86%
2021-09-23	0	1.160	1.140	1.160	1.150	1.190	424,025	493,147	1.1630	1.160	1.140	1.160	1.150	1.190	424,025	1.1630	0.00%
2021-09-21	0	1.160	1.120	1.160	1.130	1.160	340,800	392,832	1.1527	1.160	1.120	1.160	1.130	1.160	340,800	1.1527	2.65%
2021-09-20	0	1.130	1.120	1.130	1.120	1.170	504,100	573,149	1.1370	1.130	1.120	1.130	1.120	1.170	504,100	1.1370	-1.74%
2021-09-17	0	1.150	1.140	1.150	1.140	1.170	568,000	655,840	1.1546	1.150	1.140	1.150	1.140	1.170	568,000	1.1546	0.88%
2021-09-16	0	1.140	1.120	1.150	1.130	1.190	616,000	711,760	1.1555	1.140	1.120	1.150	1.130	1.190	616,000	1.1555	-5.00%
2021-09-15	0	1.200	1.190	1.210	1.180	1.230	648,000	782,000	1.2068	1.200	1.190	1.210	1.180	1.230	648,000	1.2068	1.69%
2021-09-14	0	1.180	1.170	1.190	1.170	1.220	661,675	786,126	1.1881	1.180	1.170	1.190	1.170	1.220	661,675	1.1881	-0.84%
2021-09-13	0	1.190	1.180	1.200	1.180	1.220	1,128,000	1,351,600	1.1982	1.190	1.180	1.200	1.180	1.220	1,128,000	1.1982	-2.46%
2021-09-10	0	1.220	1.200	1.230	1.200	1.230	544,150	665,374	1.2228	1.220	1.200	1.230	1.200	1.230	544,150	1.2228	1.67%
2021-09-09	0	1.200	1.190	1.220	1.200	1.220	381,400	462,718	1.2132	1.200	1.190	1.220	1.200	1.220	381,400	1.2132	-2.44%
2021-09-08	0	1.230	1.200	1.230	1.200	1.230	584,008	713,609	1.2219	1.230	1.200	1.230	1.200	1.230	584,008	1.2219	0.00%
2021-09-07	0	1.230	1.220	1.230	1.220	1.250	752,000	932,640	1.2402	1.230	1.220	1.230	1.220	1.250	752,000	1.2402	0.00%
2021-09-06	0	1.230	1.190	1.230	1.200	1.230	386,600	470,242	1.2164	1.230	1.190	1.230	1.200	1.230	386,600	1.2164	0.82%
2021-09-03	0	1.220	1.170	1.220	1.180	1.230	715,200	870,400	1.2170	1.220	1.170	1.220	1.180	1.230	715,200	1.2170	0.00%
2021-09-02	0	1.220	1.200	1.220	1.210	1.230	584,000	707,680	1.2118	1.220	1.200	1.220	1.210	1.230	584,000	1.2118	0.00%
2021-09-01	0	1.220	1.200	1.230	1.200	1.250	467,600	575,892	1.2316	1.220	1.200	1.230	1.200	1.250	467,600	1.2316	-1.61%
2021-08-31	0	1.240	1.210	1.230	1.200	1.250	1,480,000	1,813,440	1.2253	1.240	1.210	1.230	1.200	1.250	1,480,000	1.2253	2.48%
2021-08-30	0	1.210	1.200	1.210	1.190	1.230	1,296,000	1,576,560	1.2165	1.210	1.200	1.210	1.190	1.230	1,296,000	1.2165	0.83%
2021-08-27	0	1.200	1.190	1.200	1.200	1.250	490,200	600,938	1.2259	1.200	1.190	1.200	1.200	1.250	490,200	1.2259	0.00%
2021-08-26	0	1.200	1.190	1.200	1.200	1.250	397,000	486,760	1.2261	1.200	1.190	1.200	1.200	1.250	397,000	1.2261	-2.44%
2021-08-25	0	1.230	1.210	1.270	1.230	1.280	480,015	611,057	1.2730	1.230	1.210	1.270	1.230	1.280	480,015	1.2730	0.00%
2021-08-24	0	1.230	1.220	1.230	1.160	1.260	1,493,000	1,828,990	1.2250	1.230	1.220	1.230	1.160	1.260	1,493,000	1.2250	6.96%
2021-08-23	0	1.150	1.140	1.150	1.150	1.180	120,000	140,000	1.1667	1.150	1.140	1.150	1.150	1.180	120,000	1.1667	3.60%
2021-08-20	0	1.110	1.100	1.120	1.110	1.140	232,000	260,000	1.1207	1.110	1.100	1.120	1.110	1.140	232,000	1.1207	-2.63%
2021-08-19	0	1.140	1.130	1.150	1.130	1.160	144,000	165,920	1.1522	1.140	1.130	1.150	1.130	1.160	144,000	1.1522	-4.20%
2021-08-18	0	1.190	1.160	1.190	1.110	1.200	400,625	466,540	1.1645	1.190	1.160	1.190	1.110	1.200	400,625	1.1645	3.48%
2021-08-17	0	1.150	1.110	1.180	-	-	250	272	1.0880	1.150	1.110	1.180	-	-	250	1.0880	0.00%
2021-08-16	0	1.150	1.140	1.150	1.110	1.170	235,118	266,437	1.1332	1.150	1.140	1.150	1.110	1.170	235,118	1.1332	2.68%
2021-08-13	0	1.120	1.120	1.180	1.120	1.120	104,000	116,480	1.1200	1.120	1.120	1.180	1.120	1.120	104,000	1.1200	0.00%
2021-08-12	0	1.120	1.120	1.150	1.120	1.130	88,000	98,800	1.1227	1.120	1.120	1.150	1.120	1.130	88,000	1.1227	-2.61%
2021-08-11	0	1.150	1.110	1.170	1.130	1.160	314,000	359,700	1.1455	1.150	1.110	1.170	1.130	1.160	314,000	1.1455	2.68%
2021-08-10	0	1.120	1.120	1.170	1.080	1.190	482,000	547,520	1.1359	1.120	1.120	1.170	1.080	1.190	482,000	1.1359	-1.75%
2021-08-09	0	1.140	1.110	1.140	1.090	1.230	418,600	485,040	1.1587	1.140	1.110	1.140	1.090	1.230	418,600	1.1587	5.56%
2021-08-06	0	1.080	1.080	1.130	1.010	1.050	91,200	94,928	1.0409	1.080	1.080	1.130	1.010	1.050	91,200	1.0409	1.89%
2021-08-05	0	1.060	1.060	1.130	1.040	1.050	104,625	108,951	1.0413	1.060	1.060	1.130	1.040	1.050	104,625	1.0413	0.95%
2021-08-04	0	1.050	1.100	1.150	1.050	1.110	369,150	399,630	1.0826	1.050	1.100	1.150	1.050	1.110	369,150	1.0826	-4.55%
2021-08-03	0	1.100	1.090	1.140	1.100	1.140	64,000	71,360	1.1150	1.100	1.090	1.140	1.100	1.140	64,000	1.1150	-5.17%
2021-08-02	0	1.160	1.100	1.150	1.100	1.160	104,000	118,640	1.1408	1.160	1.100	1.150	1.100	1.160	104,000	1.1408	5.45%
2021-07-30	0	1.100	1.100	1.110	1.080	1.100	112,150	122,153	1.0892	1.100	1.100	1.110	1.080	1.100	112,150	1.0892	0.92%
2021-07-29	0	1.090	1.060	1.090	1.040	1.090	112,000	120,800	1.0786	1.090	1.060	1.090	1.040	1.090	112,000	1.0786	3.81%
2021-07-28	0	1.050	1.010	1.070	1.010	1.050	468,800	485,344	1.0353	1.050	1.010	1.070	1.010	1.050	468,800	1.0353	5.00%
2021-07-27	0	1.000	1.000	1.030	0.830	1.080	264,406	267,425	1.0114	1.000	1.000	1.030	0.830	1.080	264,406	1.0114	-0.99%
2021-07-26	0	1.010	1.000	1.040	1.000	1.010	17,000	17,060	1.0035	1.010	1.000	1.040	1.000	1.010	17,000	1.0035	-2.88%
2021-07-23	0	1.040	1.010	1.050	1.020	1.040	211,000	216,490	1.0260	1.040	1.010	1.050	1.020	1.040	211,000	1.0260	0.00%
2021-07-22	0	1.040	1.040	1.080	1.020	1.060	184,000	192,480	1.0461	1.040	1.040	1.080	1.020	1.060	184,000	1.0461	0.97%
2021-07-21	0	1.030	1.030	1.050	1.020	1.070	360,000	374,240	1.0396	1.030	1.030	1.050	1.020	1.070	360,000	1.0396	-3.74%
2021-07-20	0	1.070	1.070	1.090	1.070	1.120	371,330	402,569	1.0841	1.070	1.070	1.090	1.070	1.120	371,330	1.0841	-1.83%
2021-07-19	0	1.090	1.070	1.100	1.070	1.090	312,150	336,394	1.0777	1.090	1.070	1.100	1.070	1.090	312,150	1.0777	0.00%
2021-07-16	0	1.090	1.090	1.110	1.080	1.170	600,000	666,320	1.1105	1.090	1.090	1.110	1.080	1.170	600,000	1.1105	-0.91%
2021-07-15	0	1.100	1.100	1.120	1.060	1.150	1,280,000	1,418,000	1.1078	1.100	1.100	1.120	1.060	1.150	1,280,000	1.1078	-3.51%
2021-07-14	0	1.140	1.130	1.140	1.140	1.140	88,001	100,321	1.1400	1.140	1.130	1.140	1.140	1.140	88,001	1.1400	0.00%
2021-07-13	0	1.140	1.140	1.160	1.140	1.170	448,000	519,840	1.1604	1.140	1.140	1.160	1.140	1.170	448,000	1.1604	-0.87%
2021-07-12	0	1.150	1.130	1.160	1.120	1.150	168,000	192,960	1.1486	1.150	1.130	1.160	1.120	1.150	168,000	1.1486	-1.71%
2021-07-09	0	1.170	1.140	1.170	1.130	1.180	426,400	489,336	1.1476	1.170	1.140	1.170	1.130	1.180	426,400	1.1476	3.54%
2021-07-08	0	1.130	1.130	1.170	1.130	1.180	656,000	762,320	1.1621	1.130	1.130	1.170	1.130	1.180	656,000	1.1621	-1.74%
2021-07-07	0	1.150	1.130	1.160	1.100	1.170	840,900	953,622	1.1340	1.150	1.130	1.160	1.100	1.170	840,900	1.1340	5.50%
2021-07-06	0	1.090	1.080	1.110	1.050	1.150	779,200	850,734	1.0918	1.090	1.080	1.110	1.050	1.150	779,200	1.0918	-2.68%
2021-07-05	0	1.120	1.120	1.140	1.080	1.140	352,000	388,000	1.1023	1.120	1.120	1.140	1.080	1.140	352,000	1.1023	-1.75%
2021-07-02	0	1.140	1.130	1.160	1.110	1.170	656,000	754,720	1.1505	1.140	1.130	1.160	1.110	1.170	656,000	1.1505	-1.72%
2021-06-30	0	1.160	1.160	1.170	1.160	1.220	652,050	776,017	1.1901	1.160	1.160	1.170	1.160	1.220	652,050	1.1901	-2.52%
2021-06-29	0	1.190	1.160	1.190	1.100	1.210	1,169,000	1,363,295	1.1662	1.190	1.160	1.190	1.100	1.210	1,169,000	1.1662	1.71%
2021-06-28	0	1.170	1.170	1.200	1.130	1.300	4,834,400	5,797,168	1.1991	1.170	1.170	1.200	1.130	1.300	4,834,400	1.1991	5.41%
2021-06-25	0	1.110	1.090	1.110	0.900	1.190	4,874,275	5,216,672	1.0702	1.110	1.090	1.110	0.900	1.190	4,874,275	1.0702	23.33%
2021-06-24	0	0.900	0.890	0.910	0.890	0.950	1,264,500	1,159,485	0.9170	0.900	0.890	0.910	0.890	0.950	1,264,500	0.9170	-8.16%
2021-06-23	0	0.980	0.960	0.980	0.950	1.280	15,289,465	16,912,851	1.1062	0.980	0.960	0.980	0.950	1.280	15,289,465	1.1062	-14.78%
2021-06-22	0	1.150	1.150	1.160	0.670	1.240	25,862,550	27,232,287	1.0530	1.150	1.150	1.160	0.670	1.240	25,862,550	1.0530	66.67%
2021-06-21	0	0.690	0.680	0.700	0.660	0.700	496,000	340,480	0.6865	0.690	0.680	0.700	0.660	0.700	496,000	0.6865	4.55%
2021-06-18	0	0.660	0.650	0.670	0.650	0.680	440,075	292,687	0.6651	0.660	0.650	0.670	0.650	0.680	440,075	0.6651	-1.49%
2021-06-17	0	0.670	0.670	0.680	0.650	0.670	323,900	215,376	0.6649	0.670	0.670	0.680	0.650	0.670	323,900	0.6649	1.52%
2021-06-16	0	0.660	0.650	0.660	0.640	0.690	3,596,500	2,329,465	0.6477	0.660	0.650	0.660	0.640	0.690	3,596,500	0.6477	0.00%
2021-06-15	0	0.660	0.660	0.680	0.650	0.710	311,000	210,260	0.6761	0.660	0.660	0.680	0.650	0.710	311,000	0.6761	-2.94%
2021-06-11	0	0.680	0.660	0.690	0.650	0.680	187,250	125,162	0.6684	0.680	0.660	0.690	0.650	0.680	187,250	0.6684	1.49%
2021-06-10	0	0.670	0.660	0.670	0.640	0.670	416,010	272,326	0.6546	0.670	0.660	0.670	0.640	0.670	416,010	0.6546	4.69%
2021-06-09	0	0.640	0.640	0.650	0.640	0.720	2,811,600	1,869,612	0.6650	0.640	0.640	0.650	0.640	0.720	2,811,600	0.6650	-7.25%
2021-06-08	0	0.690	0.690	0.710	0.690	0.760	1,408,010	1,008,406	0.7162	0.690	0.690	0.710	0.690	0.760	1,408,010	0.7162	-8.00%
2021-06-07	0	0.750	0.740	0.750	0.690	0.780	1,482,437	1,096,321	0.7395	0.750	0.740	0.750	0.690	0.780	1,482,437	0.7395	5.63%
2021-06-04	0	0.710	0.700	0.710	0.680	0.780	3,331,250	2,420,978	0.7267	0.710	0.700	0.710	0.680	0.780	3,331,250	0.7267	4.41%
2021-06-03	0	0.680	0.660	0.680	0.660	0.680	525,000	351,194	0.6689	0.680	0.660	0.680	0.660	0.680	525,000	0.6689	1.49%
2021-06-02	0	0.670	0.650	0.670	0.630	0.670	1,584,200	1,031,084	0.6509	0.670	0.650	0.670	0.630	0.670	1,584,200	0.6509	4.69%
2021-06-01	0	0.640	0.640	0.660	0.640	0.690	3,488,000	2,299,920	0.6594	0.640	0.640	0.660	0.640	0.690	3,488,000	0.6594	0.00%
2021-05-31	0	0.640	0.640	0.660	0.630	0.720	4,912,500	3,295,590	0.6709	0.640	0.640	0.660	0.630	0.720	4,912,500	0.6709	0.00%
2021-05-28	0	0.640	0.640	0.660	0.640	0.740	5,098,975	3,494,580	0.6853	0.640	0.640	0.660	0.640	0.740	5,098,975	0.6853	-8.57%
2021-05-27	0	0.700	0.700	0.730	0.700	0.860	5,679,000	4,353,700	0.7666	0.700	0.700	0.730	0.700	0.860	5,679,000	0.7666	-6.67%
2021-05-26	0	0.750	0.750	0.780	0.740	0.840	2,224,050	1,744,518	0.7844	0.750	0.750	0.780	0.740	0.840	2,224,050	0.7844	-6.25%
2021-05-25	0	0.800	0.800	0.820	0.800	0.920	4,944,000	4,136,000	0.8366	0.800	0.800	0.820	0.800	0.920	4,944,000	0.8366	-8.05%
2021-05-24	0	0.870	0.850	0.870	0.820	1.070	4,000,400	3,657,176	0.9142	0.870	0.850	0.870	0.820	1.070	4,000,400	0.9142	-18.69%
2021-05-21	0	1.070	1.060	1.070	1.070	1.390	5,680,400	6,721,803	1.1833	1.070	1.060	1.070	1.070	1.390	5,680,400	1.1833	-28.19%
2021-05-20	0	1.490	1.490	1.530	1.490	1.500	101,500	151,551	1.4931	1.490	1.490	1.530	1.490	1.500	101,500	1.4931	-1.32%
2021-05-18	0	1.510	1.490	1.510	1.510	1.580	64,000	97,600	1.5250	1.510	1.490	1.510	1.510	1.580	64,000	1.5250	0.67%
2021-05-17	0	1.500	1.400	1.500	1.410	1.510	56,450	83,896	1.4862	1.500	1.400	1.500	1.410	1.510	56,450	1.4862	6.38%
2021-05-14	0	1.410	1.350	1.440	1.380	1.410	88,000	121,920	1.3855	1.410	1.350	1.440	1.380	1.410	88,000	1.3855	2.17%
2021-05-13	0	1.380	1.380	1.500	1.380	1.560	218,200	322,154	1.4764	1.380	1.380	1.500	1.380	1.560	218,200	1.4764	-10.97%
2021-05-12	0	1.550	1.540	1.660	1.490	1.560	64,000	98,880	1.5450	1.550	1.540	1.660	1.490	1.560	64,000	1.5450	4.03%
2021-05-11	0	1.490	1.380	1.570	1.490	1.500	72,000	107,840	1.4978	1.490	1.380	1.570	1.490	1.500	72,000	1.4978	0.00%
2021-05-10	0	1.490	1.380	1.500	1.490	1.550	48,550	73,792	1.5199	1.490	1.380	1.500	1.490	1.550	48,550	1.5199	-3.87%
2021-05-07	0	1.550	1.540	1.580	1.550	1.600	26,600	41,740	1.5692	1.550	1.540	1.580	1.550	1.600	26,600	1.5692	0.65%
2021-05-06	0	1.540	1.540	1.600	1.490	1.640	339,001	531,881	1.5690	1.540	1.540	1.600	1.490	1.640	339,001	1.5690	-7.23%
2021-05-05	0	1.660	1.660	1.740	1.600	1.810	120,000	197,920	1.6493	1.660	1.660	1.740	1.600	1.810	120,000	1.6493	-6.74%
2021-05-04	0	1.780	1.780	1.860	1.720	1.800	353,237	620,712	1.7572	1.780	1.780	1.860	1.720	1.800	353,237	1.7572	-6.32%
2021-05-03	0	1.900	1.770	1.900	1.930	1.930	17,125	32,825	1.9168	1.900	1.770	1.900	1.930	1.930	17,125	1.9168	2.70%
2021-04-30	0	1.850	1.820	1.910	1.800	1.850	136,000	250,400	1.8412	1.850	1.820	1.910	1.800	1.850	136,000	1.8412	0.00%
2021-04-29	0	1.850	1.850	1.920	1.840	1.850	100,898	186,430	1.8477	1.850	1.850	1.920	1.840	1.850	100,898	1.8477	0.00%
2021-04-28	0	1.850	1.850	1.900	1.850	2.090	554,600	1,065,602	1.9214	1.850	1.850	1.900	1.850	2.090	554,600	1.9214	-6.09%
2021-04-27	0	1.970	1.870	1.970	1.930	1.970	120,600	234,659	1.9458	1.970	1.870	1.970	1.930	1.970	120,600	1.9458	-1.99%
2021-04-26	0	2.010	1.960	2.010	1.950	2.170	428,400	868,920	2.0283	2.010	1.960	2.010	1.950	2.170	428,400	2.0283	0.50%
2021-04-23	0	2.000	1.990	2.040	1.950	2.200	1,310,762	2,704,037	2.0630	2.000	1.990	2.040	1.950	2.200	1,310,762	2.0630	2.56%
2021-04-22	0	1.950	1.950	1.960	1.750	1.980	375,093	708,712	1.8894	1.950	1.950	1.960	1.750	1.980	375,093	1.8894	6.56%
2021-04-21	0	1.830	1.830	1.860	1.830	1.960	232,575	433,932	1.8658	1.830	1.830	1.860	1.830	1.960	232,575	1.8658	0.00%
2021-04-20	0	1.830	1.830	1.850	1.830	1.910	205,000	387,140	1.8885	1.830	1.830	1.850	1.830	1.910	205,000	1.8885	-6.15%
2021-04-19	0	1.950	1.910	1.950	1.900	1.950	48,000	91,680	1.9100	1.950	1.910	1.950	1.900	1.950	48,000	1.9100	0.00%
2021-04-16	0	1.950	1.910	1.970	1.900	1.990	501,030	963,336	1.9227	1.950	1.910	1.970	1.900	1.990	501,030	1.9227	-2.01%
2021-04-15	0	1.990	1.940	2.000	1.870	1.990	234,900	451,201	1.9208	1.990	1.940	2.000	1.870	1.990	234,900	1.9208	2.05%
2021-04-14	0	1.950	1.950	1.990	1.900	2.160	863,183	1,733,326	2.0081	1.950	1.950	1.990	1.900	2.160	863,183	2.0081	0.00%
2021-04-13	0	1.950	1.950	1.970	1.830	2.420	3,454,938	7,342,707	2.1253	1.950	1.950	1.970	1.830	2.420	3,454,938	2.1253	-7.14%
2021-04-12	0	2.100	2.100	2.130	1.790	2.100	1,526,911	3,042,799	1.9928	2.100	2.100	2.130	1.790	2.100	1,526,911	1.9928	14.13%
2021-04-09	0	1.840	1.710	1.840	1.600	1.850	278,761	490,999	1.7614	1.840	1.710	1.840	1.600	1.850	278,761	1.7614	2.22%
2021-04-08	0	1.800	1.780	1.810	1.650	1.800	537,200	932,404	1.7357	1.800	1.780	1.810	1.650	1.800	537,200	1.7357	8.43%
2021-04-07	0	1.660	1.660	1.720	1.460	1.700	652,600	1,042,496	1.5975	1.660	1.660	1.720	1.460	1.700	652,600	1.5975	1.22%
2021-04-01	0	1.640	1.630	1.650	1.330	1.640	3,206,224	4,739,478	1.4782	1.640	1.630	1.650	1.330	1.640	3,206,224	1.4782	21.48%
2021-03-31	0	1.350	1.340	1.400	1.100	1.400	1,155,700	1,513,591	1.3097	1.350	1.340	1.400	1.100	1.400	1,155,700	1.3097	23.85%
2021-03-30	0	1.090	1.090	1.160	1.070	1.070	8,000	8,560	1.0700	1.090	1.090	1.160	1.070	1.070	8,000	1.0700	-6.84%
2021-03-29	0	1.170	1.170	1.180	1.000	1.200	40,500	45,190	1.1158	1.170	1.170	1.180	1.000	1.200	40,500	1.1158	1.74%
2021-03-26	0	1.150	1.110	1.230	1.150	1.230	64,000	74,560	1.1650	1.150	1.110	1.230	1.150	1.230	64,000	1.1650	-3.36%
2021-03-25	0	1.190	1.120	1.190	1.100	1.210	144,500	168,045	1.1629	1.190	1.120	1.190	1.100	1.210	144,500	1.1629	7.21%
2021-03-24	0	1.110	1.110	1.220	1.100	1.240	225,200	261,524	1.1613	1.110	1.110	1.220	1.100	1.240	225,200	1.1613	-11.90%
2021-03-23	0	1.260	1.220	1.280	1.100	1.400	615,875	771,443	1.2526	1.260	1.220	1.280	1.100	1.400	615,875	1.2526	9.57%
2021-03-22	0	1.150	1.150	1.260	1.000	1.450	3,610,000	3,910,516	1.0832	1.150	1.150	1.260	1.000	1.450	3,610,000	1.0832	22.34%
2021-03-19	0	0.940	0.900	1.000	0.940	0.940	8,000	7,520	0.9400	0.940	0.900	1.000	0.940	0.940	8,000	0.9400	-6.00%
2021-03-18	0	1.000	1.000	1.080	0.980	1.030	16,000	16,080	1.0050	1.000	1.000	1.080	0.980	1.030	16,000	1.0050	-2.91%
2021-03-17	0	1.030	1.030	1.100	1.030	1.260	390,205	422,085	1.0817	1.030	1.030	1.100	1.030	1.260	390,205	1.0817	-16.26%
2021-03-16	0	1.230	1.160	1.230	1.140	1.230	155,000	183,090	1.1812	1.230	1.160	1.230	1.140	1.230	155,000	1.1812	5.13%
2021-03-15	0	1.170	1.130	1.170	1.070	1.170	316,214	348,081	1.1008	1.170	1.130	1.170	1.070	1.170	316,214	1.1008	7.34%
2021-03-12	0	1.090	1.090	1.130	1.010	1.130	248,418	266,901	1.0744	1.090	1.090	1.130	1.010	1.130	248,418	1.0744	21.11%
2021-03-11	0	0.900	0.900	1.020	-	-	100	77	0.7700	0.900	0.900	1.020	-	-	100	0.7700	0.00%
2021-03-10	0	0.900	0.900	0.960	0.900	0.900	64,252	57,814	0.8998	0.900	0.900	0.960	0.900	0.900	64,252	0.8998	5.88%
2021-03-09	0	0.850	0.850	0.960	-	-	0	0	-	0.850	0.850	0.960	-	-	0	-	6.25%
2021-03-08	0	0.800	0.800	-	0.800	0.800	29,512	23,443	0.7944	0.800	0.800	-	0.800	0.800	29,512	0.7944	-1.23%
2021-03-05	0	0.810	0.800	-	-	-	250	190	0.7600	0.810	0.800	-	-	-	250	0.7600	0.00%
2021-03-04	0	0.810	0.810	0.940	0.800	0.810	16,226	13,056	0.8046	0.810	0.810	0.940	0.800	0.810	16,226	0.8046	-4.71%
2021-03-03	0	0.850	0.820	0.860	0.860	0.860	9,450	8,079	0.8549	0.850	0.820	0.860	0.860	0.860	9,450	0.8549	-1.16%
2021-03-02	0	0.860	0.840	0.870	0.860	0.860	9,800	8,302	0.8471	0.860	0.840	0.870	0.860	0.860	9,800	0.8471	-1.15%
2021-03-01	0	0.870	0.870	1.050	-	-	400	316	0.7900	0.870	0.870	1.050	-	-	400	0.7900	0.00%
2021-02-26	0	0.870	0.820	1.050	0.870	0.920	57,860	51,502	0.8901	0.870	0.820	1.050	0.870	0.920	57,860	0.8901	-5.43%
2021-02-25	0	0.920	0.920	0.950	0.920	0.920	8,713	7,983	0.9162	0.920	0.920	0.950	0.920	0.920	8,713	0.9162	1.10%
2021-02-24	0	0.910	0.900	0.920	0.910	0.920	48,000	44,080	0.9183	0.910	0.900	0.920	0.910	0.920	48,000	0.9183	-2.15%
2021-02-23	0	0.930	0.910	1.020	0.890	0.930	59,116	52,982	0.8962	0.930	0.910	1.020	0.890	0.930	59,116	0.8962	4.49%
2021-02-22	0	0.890	0.850	0.900	0.900	0.900	16,600	14,886	0.8967	0.890	0.850	0.900	0.900	0.900	16,600	0.8967	-1.11%
2021-02-19	0	0.900	0.830	1.080	-	-	0	0	-	0.900	0.830	1.080	-	-	0	-	0.00%
2021-02-18	0	0.900	0.900	-	0.900	0.930	46,000	41,685	0.9062	0.900	0.900	-	0.900	0.930	46,000	0.9062	-3.23%
2021-02-17	0	0.930	0.930	1.100	0.910	0.910	11,565	10,461	0.9045	0.930	0.930	1.100	0.910	0.910	11,565	0.9045	0.00%
2021-02-16	0	0.930	0.930	1.100	0.920	0.940	21,000	19,330	0.9205	0.930	0.930	1.100	0.920	0.940	21,000	0.9205	-3.12%
2021-02-11	0	0.960	0.960	1.120	-	-	0	0	-	0.960	0.960	1.120	-	-	0	-	0.00%
2021-02-10	0	0.960	0.960	1.100	-	-	0	0	-	0.960	0.960	1.100	-	-	0	-	2.13%
2021-02-09	0	0.940	0.940	1.080	0.930	1.080	40,000	39,600	0.9900	0.940	0.940	1.080	0.930	1.080	40,000	0.9900	0.00%
2021-02-08	0	0.940	0.940	1.080	0.940	0.940	15,600	14,436	0.9254	0.940	0.940	1.080	0.940	0.940	15,600	0.9254	2.17%
2021-02-05	0	0.920	0.920	1.030	0.920	0.960	130,300	121,765	0.9345	0.920	0.920	1.030	0.920	0.960	130,300	0.9345	-4.17%
2021-02-04	0	0.960	0.960	0.980	0.940	0.990	49,250	47,562	0.9657	0.960	0.960	0.980	0.940	0.990	49,250	0.9657	1.05%
2021-02-03	0	0.950	0.930	0.950	0.960	0.960	40,000	38,320	0.9580	0.950	0.930	0.950	0.960	0.960	40,000	0.9580	-1.04%
2021-02-02	0	0.960	0.940	1.050	0.880	0.960	74,100	68,603	0.9258	0.960	0.940	1.050	0.880	0.960	74,100	0.9258	-11.11%
2021-02-01	0	1.080	1.030	1.200	-	-	8,002	8,241	1.0299	1.080	1.030	1.200	-	-	8,002	1.0299	0.00%
2021-01-29	0	1.080	1.080	1.260	1.060	1.080	88,000	94,880	1.0782	1.080	1.080	1.260	1.060	1.080	88,000	1.0782	-0.92%
2021-01-28	0	1.090	1.080	1.180	1.080	1.200	247,600	284,244	1.1480	1.090	1.080	1.180	1.080	1.200	247,600	1.1480	-9.17%
2021-01-27	0	1.200	1.190	1.240	1.200	1.200	19,750	23,550	1.1924	1.200	1.190	1.240	1.200	1.200	19,750	1.1924	0.00%
2021-01-26	0	1.200	1.180	1.220	1.180	1.200	70,000	83,260	1.1894	1.200	1.180	1.220	1.180	1.200	70,000	1.1894	-1.64%
2021-01-25	0	1.220	1.200	1.210	1.200	1.390	196,200	244,812	1.2478	1.220	1.200	1.210	1.200	1.390	196,200	1.2478	-3.94%
2021-01-22	0	1.270	1.190	1.320	1.120	1.400	918,775	1,175,621	1.2796	1.270	1.190	1.320	1.120	1.400	918,775	1.2796	0.00%
2021-01-21	0	1.270	1.260	1.330	1.200	1.360	11,143,095	14,956,055	1.3422	1.270	1.260	1.330	1.200	1.360	11,143,095	1.3422	-9.93%
2021-01-20	0	1.410	1.410	1.460	1.300	1.900	3,212,300	5,300,885	1.6502	1.410	1.410	1.460	1.300	1.900	3,212,300	1.6502	-9.03%
2021-01-19	0	1.550	1.450	1.550	0.920	1.550	7,157,002	9,212,171	1.2872	1.550	1.450	1.550	0.920	1.550	7,157,002	1.2872	93.75%
2021-01-18	0	0.800	0.800	0.880	0.750	0.800	686,000	515,360	0.7513	0.800	0.800	0.880	0.750	0.800	686,000	0.7513	0.00%
2021-01-15	0	0.800	0.700	0.800	0.750	0.800	752,000	565,600	0.7521	0.800	0.700	0.800	0.750	0.800	752,000	0.7521	0.00%
2021-01-14	0	0.800	0.800	0.840	0.730	0.800	77,777	61,485	0.7905	0.800	0.800	0.840	0.730	0.800	77,777	0.7905	0.00%
2021-01-13	0	0.800	0.800	0.880	-	-	4,400	3,300	0.7500	0.800	0.800	0.880	-	-	4,400	0.7500	0.00%
2021-01-12	0	0.800	0.800	0.850	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	0.00%
2021-01-11	0	0.800	0.800	0.830	0.800	0.800	27,900	22,203	0.7958	0.800	0.800	0.830	0.800	0.800	27,900	0.7958	0.00%
2021-01-08	0	0.800	0.800	0.880	-	-	2,956	2,277	0.7703	0.800	0.800	0.880	-	-	2,956	0.7703	0.00%
2021-01-07	0	0.800	0.800	0.880	0.800	0.800	10,831	8,579	0.7921	0.800	0.800	0.880	0.800	0.800	10,831	0.7921	0.00%
2021-01-06	0	0.800	0.800	0.850	0.800	0.800	56,000	43,680	0.7800	0.800	0.800	0.850	0.800	0.800	56,000	0.7800	0.00%
2021-01-05	0	0.800	0.800	0.880	0.800	0.800	80,000	64,000	0.8000	0.800	0.800	0.880	0.800	0.800	80,000	0.8000	0.00%
2021-01-04	0	0.800	0.800	0.880	-	-	0	0	-	0.800	0.800	0.880	-	-	0	-	0.00%
2020-12-31	0	0.800	0.800	0.880	-	-	679	522	0.7688	0.800	0.800	0.880	-	-	679	0.7688	0.00%
2020-12-30	0	0.800	0.800	0.880	-	-	20	15	0.7500	0.800	0.800	0.880	-	-	20	0.7500	0.00%
2020-12-29	0	0.800	0.800	0.880	-	-	7	5	0.7143	0.800	0.800	0.880	-	-	7	0.7143	0.00%
2020-12-28	0	0.800	0.800	0.880	0.800	0.800	146,800	117,356	0.7994	0.800	0.800	0.880	0.800	0.800	146,800	0.7994	0.00%
2020-12-24	0	0.800	0.800	0.850	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	0.00%
2020-12-23	0	0.800	0.800	0.850	0.800	0.800	19,000	15,080	0.7937	0.800	0.800	0.850	0.800	0.800	19,000	0.7937	0.00%
2020-12-22	0	0.800	0.800	0.880	0.800	0.800	9,925	7,882	0.7942	0.800	0.800	0.880	0.800	0.800	9,925	0.7942	0.00%
2020-12-21	0	0.800	0.800	0.850	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	0.00%
2020-12-18	0	0.800	0.800	0.890	0.800	0.800	20,289	16,056	0.7914	0.800	0.800	0.890	0.800	0.800	20,289	0.7914	0.00%
2020-12-17	0	0.800	0.800	0.890	0.800	0.800	16,000	12,800	0.8000	0.800	0.800	0.890	0.800	0.800	16,000	0.8000	0.00%
2020-12-16	0	0.800	0.800	0.890	-	-	185	142	0.7676	0.800	0.800	0.890	-	-	185	0.7676	0.00%
2020-12-15	0	0.800	0.800	0.890	0.800	0.800	34,000	27,140	0.7982	0.800	0.800	0.890	0.800	0.800	34,000	0.7982	0.00%
2020-12-14	0	0.800	0.800	0.850	-	-	150	115	0.7667	0.800	0.800	0.850	-	-	150	0.7667	0.00%
2020-12-11	0	0.800	0.800	0.850	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	0.00%
2020-12-10	0	0.800	0.800	0.880	-	-	0	0	-	0.800	0.800	0.880	-	-	0	-	0.00%
2020-12-09	0	0.800	0.800	0.880	0.800	0.800	13,150	10,365	0.7882	0.800	0.800	0.880	0.800	0.800	13,150	0.7882	0.00%
2020-12-08	0	0.800	0.800	0.880	0.800	0.800	48,775	38,756	0.7946	0.800	0.800	0.880	0.800	0.800	48,775	0.7946	0.00%
2020-12-07	0	0.800	0.800	0.850	-	-	27,300	21,716	0.7955	0.800	0.800	0.850	-	-	27,300	0.7955	0.00%
2020-12-04	0	0.800	0.800	0.890	-	-	400	300	0.7500	0.800	0.800	0.890	-	-	400	0.7500	0.00%
2020-12-03	0	0.800	0.800	0.890	0.800	0.800	40,000	32,000	0.8000	0.800	0.800	0.890	0.800	0.800	40,000	0.8000	0.00%
2020-12-02	0	0.800	0.800	0.850	0.800	0.800	10,400	8,224	0.7908	0.800	0.800	0.850	0.800	0.800	10,400	0.7908	0.00%
2020-12-01	0	0.800	0.800	0.890	-	-	2,000	1,540	0.7700	0.800	0.800	0.890	-	-	2,000	0.7700	0.00%
2020-11-30	0	0.800	0.800	0.890	-	-	5,000	3,850	0.7700	0.800	0.800	0.890	-	-	5,000	0.7700	0.00%
2020-11-27	0	0.800	0.800	0.850	0.800	0.800	40,363	32,277	0.7997	0.800	0.800	0.850	0.800	0.800	40,363	0.7997	0.00%
2020-11-26	0	0.800	0.800	0.890	0.800	0.800	19,700	15,647	0.7943	0.800	0.800	0.890	0.800	0.800	19,700	0.7943	-1.23%
2020-11-25	0	0.810	0.810	0.890	-	-	3,226	2,451	0.7598	0.810	0.810	0.890	-	-	3,226	0.7598	1.25%
2020-11-24	0	0.800	0.800	0.890	0.800	0.800	12,812	9,912	0.7736	0.800	0.800	0.890	0.800	0.800	12,812	0.7736	0.00%
2020-11-23	0	0.800	0.800	0.890	-	-	500	385	0.7700	0.800	0.800	0.890	-	-	500	0.7700	0.00%
2020-11-20	0	0.800	0.800	0.890	-	-	0	0	-	0.800	0.800	0.890	-	-	0	-	0.00%
2020-11-19	0	0.800	0.800	0.890	-	-	600	456	0.7600	0.800	0.800	0.890	-	-	600	0.7600	0.00%
2020-11-18	0	0.800	0.800	0.890	-	-	0	0	-	0.800	0.800	0.890	-	-	0	-	0.00%
2020-11-17	0	0.800	0.800	0.890	0.800	0.800	323,800	258,926	0.7996	0.800	0.800	0.890	0.800	0.800	323,800	0.7996	0.00%
2020-11-16	0	0.800	0.800	0.890	0.800	0.820	28,000	22,560	0.8057	0.800	0.800	0.890	0.800	0.820	28,000	0.8057	0.00%
2020-11-13	0	0.800	0.800	0.820	0.800	0.800	30,375	24,108	0.7937	0.800	0.800	0.820	0.800	0.800	30,375	0.7937	0.00%
2020-11-12	0	0.800	0.800	0.820	0.800	0.800	48,649	38,893	0.7995	0.800	0.800	0.820	0.800	0.800	48,649	0.7995	-1.23%
2020-11-11	0	0.810	0.810	0.820	-	-	0	0	-	0.810	0.810	0.820	-	-	0	-	1.25%
2020-11-10	0	0.800	0.800	0.890	-	-	0	0	-	0.800	0.800	0.890	-	-	0	-	0.00%
2020-11-09	0	0.800	0.760	0.800	0.790	0.800	90,000	71,570	0.7952	0.800	0.760	0.800	0.790	0.800	90,000	0.7952	0.00%
2020-11-06	0	0.800	0.800	0.890	-	-	0	0	-	0.800	0.800	0.890	-	-	0	-	0.00%
2020-11-05	0	0.800	0.800	0.890	0.800	0.800	32,385	25,136	0.7762	0.800	0.800	0.890	0.800	0.800	32,385	0.7762	0.00%
2020-11-04	0	0.800	0.800	0.890	-	-	0	0	-	0.800	0.800	0.890	-	-	0	-	0.00%
2020-11-03	0	0.800	0.800	0.890	0.800	0.800	39,937	31,511	0.7890	0.800	0.800	0.890	0.800	0.800	39,937	0.7890	0.00%
2020-11-02	0	0.800	0.800	0.880	0.800	0.800	16,000	12,800	0.8000	0.800	0.800	0.880	0.800	0.800	16,000	0.8000	-1.23%
2020-10-30	0	0.810	0.800	0.880	0.800	0.810	73,405	58,841	0.8016	0.810	0.800	0.880	0.800	0.810	73,405	0.8016	1.25%
2020-10-29	0	0.800	0.800	0.890	0.790	0.810	36,900	29,373	0.7960	0.800	0.800	0.890	0.790	0.810	36,900	0.7960	0.00%
2020-10-28	0	0.800	0.800	0.890	0.800	0.800	14,000	10,210	0.7293	0.800	0.800	0.890	0.800	0.800	14,000	0.7293	0.00%
2020-10-27	0	0.800	0.800	0.890	-	-	0	0	-	0.800	0.800	0.890	-	-	0	-	0.00%
2020-10-23	0	0.800	0.800	0.890	-	-	25	19	0.7600	0.800	0.800	0.890	-	-	25	0.7600	0.00%
2020-10-22	0	0.800	0.800	0.890	-	-	0	0	-	0.800	0.800	0.890	-	-	0	-	0.00%
2020-10-21	0	0.800	0.800	0.910	0.800	0.800	31,600	25,052	0.7928	0.800	0.800	0.910	0.800	0.800	31,600	0.7928	0.00%
2020-10-20	0	0.800	0.800	0.910	-	-	0	0	-	0.800	0.800	0.910	-	-	0	-	0.00%
2020-10-19	0	0.800	0.800	0.840	0.800	0.800	15,000	11,790	0.7860	0.800	0.800	0.840	0.800	0.800	15,000	0.7860	-2.44%
2020-10-16	0	0.820	0.800	0.850	-	-	0	0	-	0.820	0.800	0.850	-	-	0	-	0.00%
2020-10-15	0	0.820	0.800	0.850	-	-	600	378	0.6300	0.820	0.800	0.850	-	-	600	0.6300	0.00%
2020-10-14	0	0.820	0.800	0.840	0.820	0.820	16,080	13,182	0.8198	0.820	0.800	0.840	0.820	0.820	16,080	0.8198	1.23%
2020-10-12	0	0.810	0.810	0.910	-	-	0	0	-	0.810	0.810	0.910	-	-	0	-	1.25%
2020-10-09	0	0.800	0.800	0.910	-	-	72,000	57,600	0.8000	0.800	0.800	0.910	-	-	72,000	0.8000	0.00%
2020-10-08	0	0.800	0.800	0.910	0.800	0.800	28,000	22,280	0.7957	0.800	0.800	0.910	0.800	0.800	28,000	0.7957	0.00%
2020-10-07	0	0.800	0.800	0.910	0.790	0.800	57,000	45,190	0.7928	0.800	0.800	0.910	0.790	0.800	57,000	0.7928	0.00%
2020-10-06	0	0.800	0.800	0.910	-	-	5,000	3,850	0.7700	0.800	0.800	0.910	-	-	5,000	0.7700	0.00%
2020-10-05	0	0.800	0.800	0.850	0.800	0.800	16,000	12,800	0.8000	0.800	0.800	0.850	0.800	0.800	16,000	0.8000	0.00%
2020-09-30	0	0.800	0.800	0.910	-	-	0	0	-	0.800	0.800	0.910	-	-	0	-	0.00%
2020-09-29	0	0.800	0.800	0.910	0.800	0.800	16,000	12,800	0.8000	0.800	0.800	0.910	0.800	0.800	16,000	0.8000	-1.23%
2020-09-28	0	0.810	0.800	0.910	-	-	0	0	-	0.810	0.800	0.910	-	-	0	-	0.00%
2020-09-25	0	0.810	0.800	0.810	0.810	0.810	8,000	6,480	0.8100	0.810	0.800	0.810	0.810	0.810	8,000	0.8100	1.25%
2020-09-24	0	0.800	0.800	0.810	0.800	0.800	10,025	7,959	0.7939	0.800	0.800	0.810	0.800	0.800	10,025	0.7939	-1.23%
2020-09-23	0	0.810	0.800	0.810	0.810	0.810	8,000	6,480	0.8100	0.810	0.800	0.810	0.810	0.810	8,000	0.8100	1.25%
2020-09-22	0	0.800	0.700	0.900	-	-	0	0	-	0.800	0.700	0.900	-	-	0	-	0.00%
2020-09-21	0	0.800	0.800	0.900	-	-	2,500	2,000	0.8000	0.800	0.800	0.900	-	-	2,500	0.8000	0.00%
2020-09-18	0	0.800	0.800	0.900	0.800	0.800	32,000	25,600	0.8000	0.800	0.800	0.900	0.800	0.800	32,000	0.8000	0.00%
2020-09-17	0	0.800	0.790	0.800	0.790	0.800	176,000	140,560	0.7986	0.800	0.790	0.800	0.790	0.800	176,000	0.7986	5.26%
2020-09-16	0	0.760	0.670	0.790	0.650	0.760	45,000	31,662	0.7036	0.760	0.670	0.790	0.650	0.760	45,000	0.7036	13.43%
2020-09-15	0	0.670	0.640	0.850	-	-	0	0	-	0.670	0.640	0.850	-	-	0	-	0.00%
2020-09-14	0	0.670	0.670	0.770	0.670	0.670	12,000	7,880	0.6567	0.670	0.670	0.770	0.670	0.670	12,000	0.6567	-1.47%
2020-09-11	0	0.680	0.650	0.820	0.680	0.710	16,030	11,141	0.6950	0.680	0.650	0.820	0.680	0.710	16,030	0.6950	-12.82%
2020-09-10	0	0.780	0.710	0.780	-	-	2,002,500	1,241,700	0.6201	0.780	0.710	0.780	-	-	2,002,500	0.6201	-1.27%
2020-09-09	0	0.790	0.710	0.790	0.800	0.800	8,000	6,400	0.8000	0.790	0.710	0.790	0.800	0.800	8,000	0.8000	-1.25%
2020-09-08	0	0.800	0.690	0.920	-	-	2,600	1,716	0.6600	0.800	0.690	0.920	-	-	2,600	0.6600	0.00%
2020-09-07	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2020-09-04	0	0.800	0.700	0.920	-	-	400	272	0.6800	0.800	0.700	0.920	-	-	400	0.6800	0.00%
2020-09-03	0	0.800	0.710	0.920	0.800	0.800	185,200	148,040	0.7994	0.800	0.710	0.920	0.800	0.800	185,200	0.7994	-9.09%
2020-09-02	0	0.880	0.800	0.890	0.800	0.890	73,200	59,274	0.8098	0.880	0.800	0.890	0.800	0.890	73,200	0.8098	10.00%
2020-09-01	0	0.800	0.690	0.920	-	-	5,000	3,450	0.6900	0.800	0.690	0.920	-	-	5,000	0.6900	0.00%
2020-08-31	0	0.800	0.690	0.850	-	-	1,200	792	0.6600	0.800	0.690	0.850	-	-	1,200	0.6600	0.00%
2020-08-28	0	0.800	0.800	0.850	0.790	0.800	140,600	112,262	0.7984	0.800	0.800	0.850	0.790	0.800	140,600	0.7984	0.00%
2020-08-27	0	0.800	0.800	0.820	0.800	0.800	48,000	38,400	0.8000	0.800	0.800	0.820	0.800	0.800	48,000	0.8000	0.00%
2020-08-26	0	0.800	0.800	0.850	0.800	0.800	16,000	12,800	0.8000	0.800	0.800	0.850	0.800	0.800	16,000	0.8000	0.00%
2020-08-25	0	0.800	0.750	0.810	0.810	0.810	91,200	73,776	0.8089	0.800	0.750	0.810	0.810	0.810	91,200	0.8089	-1.23%
2020-08-24	0	0.810	0.810	0.910	0.810	0.810	60,937	49,210	0.8076	0.810	0.810	0.910	0.810	0.810	60,937	0.8076	0.00%
2020-08-21	0	0.810	0.810	0.910	-	-	0	0	-	0.810	0.810	0.910	-	-	0	-	0.00%
2020-08-20	0	0.810	0.810	0.910	0.750	0.810	143,600	115,260	0.8026	0.810	0.810	0.910	0.750	0.810	143,600	0.8026	0.00%
2020-08-19	0	0.810	0.810	0.910	-	-	4,800	3,740	0.7792	0.810	0.810	0.910	-	-	4,800	0.7792	0.00%
2020-08-18	0	0.810	0.810	0.910	0.810	0.820	54,500	43,885	0.8052	0.810	0.810	0.910	0.810	0.820	54,500	0.8052	0.00%
2020-08-17	0	0.810	0.810	0.910	0.810	0.810	35,000	28,260	0.8074	0.810	0.810	0.910	0.810	0.810	35,000	0.8074	0.00%
2020-08-14	0	0.810	0.800	0.910	0.800	0.810	384,600	308,610	0.8024	0.810	0.800	0.910	0.800	0.810	384,600	0.8024	0.00%
2020-08-13	0	0.810	0.810	0.910	-	-	5,500	4,290	0.7800	0.810	0.810	0.910	-	-	5,500	0.7800	0.00%
2020-08-12	0	0.810	0.810	0.910	0.810	0.810	14,200	11,316	0.7969	0.810	0.810	0.910	0.810	0.810	14,200	0.7969	0.00%
2020-08-11	0	0.810	0.810	0.910	-	-	5	3	0.6000	0.810	0.810	0.910	-	-	5	0.6000	0.00%
2020-08-10	0	0.810	0.810	0.880	0.810	0.810	104,000	84,240	0.8100	0.810	0.810	0.880	0.810	0.810	104,000	0.8100	0.00%
2020-08-07	0	0.810	0.810	0.850	0.810	0.810	8,000	6,480	0.8100	0.810	0.810	0.850	0.810	0.810	8,000	0.8100	0.00%
2020-08-06	0	0.810	0.810	0.900	0.810	0.810	47,500	38,250	0.8053	0.810	0.810	0.900	0.810	0.810	47,500	0.8053	0.00%
2020-08-05	0	0.810	0.810	0.910	0.810	0.830	38,975	31,496	0.8081	0.810	0.810	0.910	0.810	0.830	38,975	0.8081	0.00%
2020-08-04	0	0.810	0.810	0.830	-	-	150	117	0.7800	0.810	0.810	0.830	-	-	150	0.7800	0.00%
2020-08-03	0	0.810	0.810	0.830	0.810	0.810	16,694	13,225	0.7922	0.810	0.810	0.830	0.810	0.810	16,694	0.7922	0.00%
2020-07-31	0	0.810	0.810	0.840	0.810	0.810	21,900	17,518	0.7999	0.810	0.810	0.840	0.810	0.810	21,900	0.7999	0.00%
2020-07-30	0	0.810	0.810	0.840	0.810	0.810	8,900	7,182	0.8070	0.810	0.810	0.840	0.810	0.810	8,900	0.8070	0.00%
2020-07-29	0	0.810	0.810	0.840	0.810	0.820	35,900	29,068	0.8097	0.810	0.810	0.840	0.810	0.820	35,900	0.8097	-1.22%
2020-07-28	0	0.820	0.800	0.820	0.800	0.820	86,951	69,917	0.8041	0.820	0.800	0.820	0.800	0.820	86,951	0.8041	9.33%
2020-07-27	0	0.750	0.750	0.820	-	-	0	0	-	0.750	0.750	0.820	-	-	0	-	0.00%
2020-07-24	0	0.750	0.750	0.820	0.750	0.750	29,080	21,417	0.7365	0.750	0.750	0.820	0.750	0.750	29,080	0.7365	-2.60%
2020-07-23	0	0.770	0.770	0.820	0.770	0.770	24,400	18,452	0.7562	0.770	0.770	0.820	0.770	0.770	24,400	0.7562	0.00%
2020-07-22	0	0.770	0.770	0.820	0.770	0.770	8,000	6,160	0.7700	0.770	0.770	0.820	0.770	0.770	8,000	0.7700	0.00%
2020-07-21	0	0.770	0.770	0.820	0.770	0.770	16,000	12,320	0.7700	0.770	0.770	0.820	0.770	0.770	16,000	0.7700	-2.53%
2020-07-20	0	0.790	0.770	0.810	0.770	0.790	578,000	450,496	0.7794	0.790	0.770	0.810	0.770	0.790	578,000	0.7794	1.28%
2020-07-17	0	0.780	0.780	0.820	0.760	0.780	51,200	39,084	0.7634	0.780	0.780	0.820	0.760	0.780	51,200	0.7634	4.00%
2020-07-16	0	0.750	0.710	0.800	0.730	0.750	160,000	117,120	0.7320	0.750	0.710	0.800	0.730	0.750	160,000	0.7320	5.63%
2020-07-15	0	0.710	0.610	0.730	-	-	0	0	-	0.710	0.610	0.730	-	-	0	-	0.00%
2020-07-14	0	0.710	0.640	0.710	0.710	0.800	107,400	82,504	0.7682	0.710	0.640	0.710	0.710	0.800	107,400	0.7682	-2.74%
2020-07-13	0	0.730	0.720	0.730	0.710	0.730	88,302	63,725	0.7217	0.730	0.720	0.730	0.710	0.730	88,302	0.7217	2.82%
2020-07-10	0	0.710	0.630	0.750	0.590	0.740	73,200	46,754	0.6387	0.710	0.630	0.750	0.590	0.740	73,200	0.6387	16.39%
2020-07-09	0	0.610	0.600	0.730	-	-	3,220	1,855	0.5761	0.610	0.600	0.730	-	-	3,220	0.5761	0.00%
2020-07-08	0	0.610	0.610	0.720	0.600	0.610	20,800	12,416	0.5969	0.610	0.610	0.720	0.600	0.610	20,800	0.5969	-6.15%
2020-07-07	0	0.650	0.650	0.720	-	-	1,250	725	0.5800	0.650	0.650	0.720	-	-	1,250	0.5800	0.00%
2020-07-06	0	0.650	0.650	0.760	0.580	0.650	41,250	24,995	0.6059	0.650	0.650	0.760	0.580	0.650	41,250	0.6059	-2.99%
2020-07-03	0	0.670	0.670	0.790	-	-	0	0	-	0.670	0.670	0.790	-	-	0	-	0.00%
2020-07-02	0	0.670	0.660	0.680	0.660	0.670	23,700	15,563	0.6567	0.670	0.660	0.680	0.660	0.670	23,700	0.6567	-6.94%
2020-06-30	0	0.720	0.630	0.800	-	-	0	0	-	0.720	0.630	0.800	-	-	0	-	0.00%
2020-06-29	0	0.720	0.670	0.750	-	-	0	0	-	0.720	0.670	0.750	-	-	0	-	0.00%
2020-06-26	0	0.720	0.670	0.800	-	-	2,200	1,426	0.6482	0.720	0.670	0.800	-	-	2,200	0.6482	0.00%
2020-06-24	0	0.720	0.720	0.780	0.720	0.720	10,000	7,040	0.7040	0.720	0.720	0.780	0.720	0.720	10,000	0.7040	-2.70%
2020-06-23	0	0.740	0.740	0.760	0.740	0.740	8,012	5,927	0.7398	0.740	0.740	0.760	0.740	0.740	8,012	0.7398	0.00%
2020-06-22	0	0.740	0.630	0.740	0.710	0.750	29,800	20,419	0.6852	0.740	0.630	0.740	0.710	0.750	29,800	0.6852	17.46%
2020-06-19	0	0.630	0.610	0.670	0.610	0.700	199,850	134,739	0.6742	0.630	0.610	0.670	0.610	0.700	199,850	0.6742	5.00%
2020-06-18	0	0.600	0.600	0.640	0.590	0.610	58,500	34,705	0.5932	0.600	0.600	0.640	0.590	0.610	58,500	0.5932	1.69%
2020-06-17	0	0.590	0.460	0.690	0.590	0.590	8,000	4,720	0.5900	0.590	0.460	0.690	0.590	0.590	8,000	0.5900	15.69%
2020-06-16	0	0.510	0.360	0.600	0.510	0.510	24,000	12,240	0.5100	0.510	0.360	0.600	0.510	0.510	24,000	0.5100	0.00%
2020-06-15	0	0.510	0.510	0.700	-	-	15	7	0.4667	0.510	0.510	0.700	-	-	15	0.4667	0.00%
2020-06-12	0	0.510	0.500	0.700	-	-	0	0	-	0.510	0.500	0.700	-	-	0	-	0.00%
2020-06-11	0	0.510	0.510	0.600	0.510	0.510	89,410	45,570	0.5097	0.510	0.510	0.600	0.510	0.510	89,410	0.5097	-1.92%
2020-06-10	0	0.520	0.510	0.690	-	-	75	36	0.4800	0.520	0.510	0.690	-	-	75	0.4800	0.00%
2020-06-09	0	0.520	0.520	0.700	0.520	0.520	16,000	8,320	0.5200	0.520	0.520	0.700	0.520	0.520	16,000	0.5200	1.96%
2020-06-08	0	0.510	0.510	0.550	0.510	0.510	15,694	7,843	0.4997	0.510	0.510	0.550	0.510	0.510	15,694	0.4997	0.00%
2020-06-05	0	0.510	0.510	0.670	0.510	0.510	8,000	4,080	0.5100	0.510	0.510	0.670	0.510	0.510	8,000	0.5100	0.00%
2020-06-04	0	0.510	0.510	0.670	0.510	0.520	58,100	29,668	0.5106	0.510	0.510	0.670	0.510	0.520	58,100	0.5106	-3.77%
2020-06-03	0	0.530	0.510	0.590	0.530	0.530	8,000	4,240	0.5300	0.530	0.510	0.590	0.530	0.530	8,000	0.5300	-1.85%
2020-06-02	0	0.540	0.510	0.580	0.510	0.540	49,500	25,870	0.5226	0.540	0.510	0.580	0.510	0.540	49,500	0.5226	0.00%
2020-06-01	0	0.540	0.540	0.600	0.510	0.520	28,725	14,454	0.5032	0.540	0.540	0.600	0.510	0.520	28,725	0.5032	-3.57%
2020-05-29	0	0.560	0.520	0.650	-	-	0	0	-	0.560	0.520	0.650	-	-	0	-	0.00%
2020-05-28	0	0.560	0.560	0.580	-	-	3,000	1,532	0.5107	0.560	0.560	0.580	-	-	3,000	0.5107	0.00%
2020-05-27	0	0.560	0.500	0.690	-	-	50	24	0.4800	0.560	0.500	0.690	-	-	50	0.4800	0.00%
2020-05-26	0	0.560	0.500	0.680	-	-	0	0	-	0.560	0.500	0.680	-	-	0	-	0.00%
2020-05-25	0	0.560	0.510	0.690	-	-	0	0	-	0.560	0.510	0.690	-	-	0	-	0.00%
2020-05-22	0	0.560	0.530	0.590	0.510	0.570	2,448,000	1,256,000	0.5131	0.560	0.530	0.590	0.510	0.570	2,448,000	0.5131	7.69%
2020-05-21	0	0.520	0.510	0.610	0.510	0.520	1,627,900	837,821	0.5147	0.520	0.510	0.610	0.510	0.520	1,627,900	0.5147	1.96%
2020-05-20	0	0.510	0.510	0.660	0.500	0.510	1,813,000	924,400	0.5099	0.510	0.510	0.660	0.500	0.510	1,813,000	0.5099	0.00%
2020-05-19	0	0.510	0.510	0.590	0.510	0.520	1,513,875	780,278	0.5154	0.510	0.510	0.590	0.510	0.520	1,513,875	0.5154	-1.92%
2020-05-18	0	0.520	0.520	0.620	0.520	0.520	600,000	312,000	0.5200	0.520	0.520	0.620	0.520	0.520	600,000	0.5200	1.96%
2020-05-15	0	0.510	0.510	0.660	0.510	0.510	1,205,000	614,350	0.5098	0.510	0.510	0.660	0.510	0.510	1,205,000	0.5098	2.00%
2020-05-14	0	0.500	0.500	0.690	0.500	0.500	1,000,000	500,000	0.5000	0.500	0.500	0.690	0.500	0.500	1,000,000	0.5000	0.00%
2020-05-13	0	0.500	0.420	0.690	0.500	0.500	496,828	248,323	0.4998	0.500	0.420	0.690	0.500	0.500	496,828	0.4998	0.00%
2020-05-12	0	0.500	0.400	0.640	-	-	0	0	-	0.500	0.400	0.640	-	-	0	-	0.00%
2020-05-11	0	0.500	0.500	0.640	-	-	1,000	485	0.4850	0.500	0.500	0.640	-	-	1,000	0.4850	1.01%
2020-05-08	0	0.495	0.405	0.500	-	-	725	275	0.3793	0.495	0.405	0.500	-	-	725	0.3793	-1.00%
2020-05-07	0	0.500	0.400	0.650	-	-	0	0	-	0.500	0.400	0.650	-	-	0	-	0.00%
2020-05-06	0	0.500	0.455	0.500	0.500	0.500	17,000	8,430	0.4959	0.500	0.455	0.500	0.500	0.500	17,000	0.4959	0.00%
2020-05-05	0	0.500	0.500	0.600	0.500	0.500	8,000	4,000	0.5000	0.500	0.500	0.600	0.500	0.500	8,000	0.5000	0.00%
2020-05-04	0	0.500	0.500	0.560	-	-	0	0	-	0.500	0.500	0.560	-	-	0	-	0.00%
2020-04-29	0	0.500	0.500	0.550	0.475	0.560	274,975	136,960	0.4981	0.500	0.500	0.550	0.475	0.560	274,975	0.4981	-16.67%
2020-04-28	0	0.600	0.500	0.820	-	-	0	0	-	0.600	0.500	0.820	-	-	0	-	0.00%
2020-04-27	0	0.600	0.600	0.720	0.590	0.600	80,000	47,840	0.5980	0.600	0.600	0.720	0.590	0.600	80,000	0.5980	0.00%
2020-04-24	0	0.600	0.600	0.740	-	-	0	0	-	0.600	0.600	0.740	-	-	0	-	0.00%
2020-04-23	0	0.600	0.600	0.700	-	-	25	14	0.5600	0.600	0.600	0.700	-	-	25	0.5600	0.00%
2020-04-22	0	0.600	0.600	0.720	0.600	0.600	15,600	9,138	0.5858	0.600	0.600	0.720	0.600	0.600	15,600	0.5858	0.00%
2020-04-21	0	0.600	0.600	0.750	-	-	0	0	-	0.600	0.600	0.750	-	-	0	-	0.00%
2020-04-20	0	0.600	0.600	0.700	0.600	0.610	187,800	112,684	0.6000	0.600	0.600	0.700	0.600	0.610	187,800	0.6000	-4.76%
2020-04-17	0	0.630	0.610	0.760	-	-	4,000	2,320	0.5800	0.630	0.610	0.760	-	-	4,000	0.5800	0.00%
2020-04-16	0	0.630	0.600	0.790	-	-	30	17	0.5667	0.630	0.600	0.790	-	-	30	0.5667	0.00%
2020-04-15	0	0.630	0.600	0.800	-	-	0	0	-	0.630	0.600	0.800	-	-	0	-	0.00%
2020-04-14	0	0.630	0.630	0.720	0.600	0.630	94,250	57,607	0.6112	0.630	0.630	0.720	0.600	0.630	94,250	0.6112	-5.97%
2020-04-09	0	0.670	0.600	0.760	-	-	0	0	-	0.670	0.600	0.760	-	-	0	-	0.00%
2020-04-08	0	0.670	0.600	0.790	-	-	0	0	-	0.670	0.600	0.790	-	-	0	-	0.00%
2020-04-07	0	0.670	0.670	0.730	0.660	0.660	8,000	5,280	0.6600	0.670	0.670	0.730	0.660	0.660	8,000	0.6600	3.08%
2020-04-06	0	0.650	0.610	0.680	-	-	8,000	4,800	0.6000	0.650	0.610	0.680	-	-	8,000	0.6000	-1.52%
2020-04-03	0	0.660	0.600	0.690	-	-	0	0	-	0.660	0.600	0.690	-	-	0	-	0.00%
2020-04-02	0	0.660	0.620	0.680	-	-	6,300	3,717	0.5900	0.660	0.620	0.680	-	-	6,300	0.5900	0.00%
2020-04-01	0	0.660	0.650	0.700	0.610	0.660	20,600	12,760	0.6194	0.660	0.650	0.700	0.610	0.660	20,600	0.6194	0.00%
2020-03-31	0	0.660	0.660	0.720	0.650	0.650	75,010	48,606	0.6480	0.660	0.660	0.720	0.650	0.650	75,010	0.6480	0.00%
2020-03-30	0	0.660	0.660	0.760	0.620	0.700	216,062	137,319	0.6356	0.660	0.660	0.760	0.620	0.700	216,062	0.6356	-15.38%
2020-03-27	0	0.780	0.750	0.940	-	-	100	66	0.6600	0.780	0.750	0.940	-	-	100	0.6600	0.00%
2020-03-26	0	0.780	0.780	0.880	0.710	0.710	8,000	5,680	0.7100	0.780	0.780	0.880	0.710	0.710	8,000	0.7100	-11.36%
2020-03-25	0	0.880	0.770	0.880	0.880	0.900	40,000	35,760	0.8940	0.880	0.770	0.880	0.880	0.900	40,000	0.8940	11.39%
2020-03-24	0	0.790	0.700	0.920	-	-	1,000	760	0.7600	0.790	0.700	0.920	-	-	1,000	0.7600	0.00%
2020-03-23	0	0.790	0.730	0.930	0.600	0.950	138,250	111,427	0.8060	0.790	0.730	0.930	0.600	0.950	138,250	0.8060	-1.25%
2020-03-20	0	0.800	0.650	0.850	-	-	0	0	-	0.800	0.650	0.850	-	-	0	-	0.00%
2020-03-19	0	0.800	0.800	0.950	0.720	0.750	119,200	86,418	0.7250	0.800	0.800	0.950	0.720	0.750	119,200	0.7250	11.11%
2020-03-18	0	0.720	0.720	0.750	-	-	5,200	3,536	0.6800	0.720	0.720	0.750	-	-	5,200	0.6800	0.00%
2020-03-17	0	0.720	0.650	0.750	-	-	4,000	2,480	0.6200	0.720	0.650	0.750	-	-	4,000	0.6200	0.00%
2020-03-16	0	0.720	0.720	0.940	0.690	0.730	169,250	119,040	0.7033	0.720	0.720	0.940	0.690	0.730	169,250	0.7033	-10.00%
2020-03-13	0	0.800	0.650	0.800	-	-	14,687	8,919	0.6073	0.800	0.650	0.800	-	-	14,687	0.6073	-5.88%
2020-03-12	0	0.850	0.700	0.900	0.850	0.850	32,000	27,200	0.8500	0.850	0.700	0.900	0.850	0.850	32,000	0.8500	6.25%
2020-03-11	0	0.800	0.800	0.930	0.780	0.780	15,600	11,732	0.7521	0.800	0.800	0.930	0.780	0.780	15,600	0.7521	0.00%
2020-03-10	0	0.800	0.800	0.940	0.800	0.800	12,653	9,940	0.7856	0.800	0.800	0.940	0.800	0.800	12,653	0.7856	0.00%
2020-03-09	0	0.800	0.780	0.950	0.800	0.810	232,000	185,840	0.8010	0.800	0.780	0.950	0.800	0.810	232,000	0.8010	-3.61%
2020-03-06	0	0.830	0.810	0.900	-	-	4,000	3,120	0.7800	0.830	0.810	0.900	-	-	4,000	0.7800	0.00%
2020-03-05	0	0.830	0.830	0.950	0.830	0.830	11,000	9,040	0.8218	0.830	0.830	0.950	0.830	0.830	11,000	0.8218	-2.35%
2020-03-04	0	0.850	0.830	0.850	0.850	0.850	160,000	136,000	0.8500	0.850	0.830	0.850	0.850	0.850	160,000	0.8500	3.66%
2020-03-03	0	0.820	0.820	0.850	0.810	0.860	545,000	455,170	0.8352	0.820	0.820	0.850	0.810	0.860	545,000	0.8352	-16.33%
2020-03-02	0	0.980	0.820	0.980	-	-	0	0	-	0.980	0.820	0.980	-	-	0	-	0.00%
2020-02-28	0	0.980	0.880	0.980	-	-	0	0	-	0.980	0.880	0.980	-	-	0	-	0.00%
2020-02-27	0	0.980	0.810	1.100	-	-	100	77	0.7700	0.980	0.810	1.100	-	-	100	0.7700	0.00%
2020-02-26	0	0.980	0.840	0.980	-	-	0	0	-	0.980	0.840	0.980	-	-	0	-	0.00%
2020-02-25	0	0.980	0.830	0.980	-	-	0	0	-	0.980	0.830	0.980	-	-	0	-	0.00%
2020-02-24	0	0.980	0.850	0.980	-	-	0	0	-	0.980	0.850	0.980	-	-	0	-	0.00%
2020-02-21	0	0.980	0.870	0.980	-	-	0	0	-	0.980	0.870	0.980	-	-	0	-	0.00%
2020-02-20	0	0.980	0.980	0.990	0.940	0.990	102,440	99,828	0.9745	0.980	0.980	0.990	0.940	0.990	102,440	0.9745	8.89%
2020-02-19	0	0.900	0.900	0.910	0.900	0.900	72,000	64,800	0.9000	0.900	0.900	0.910	0.900	0.900	72,000	0.9000	5.88%
2020-02-18	0	0.850	0.820	0.850	-	-	0	0	-	0.850	0.820	0.850	-	-	0	-	0.00%
2020-02-17	0	0.850	0.850	0.900	0.850	0.850	9,100	7,702	0.8464	0.850	0.850	0.900	0.850	0.850	9,100	0.8464	0.00%
2020-02-14	0	0.850	0.850	0.880	-	-	3,750	2,887	0.7699	0.850	0.850	0.880	-	-	3,750	0.7699	0.00%
2020-02-13	0	0.850	0.800	0.880	-	-	0	0	-	0.850	0.800	0.880	-	-	0	-	0.00%
2020-02-12	0	0.850	0.810	0.870	0.800	0.850	58,000	47,460	0.8183	0.850	0.810	0.870	0.800	0.850	58,000	0.8183	1.19%
2020-02-11	0	0.840	0.840	0.900	0.840	0.840	21,161	17,361	0.8204	0.840	0.840	0.900	0.840	0.840	21,161	0.8204	1.20%
2020-02-10	0	0.830	0.830	1.050	0.830	0.830	10,000	8,240	0.8240	0.830	0.830	1.050	0.830	0.830	10,000	0.8240	-12.63%
2020-02-07	0	0.950	0.820	1.000	-	-	0	0	-	0.950	0.820	1.000	-	-	0	-	0.00%
2020-02-06	0	0.950	0.880	1.040	-	-	0	0	-	0.950	0.880	1.040	-	-	0	-	0.00%
2020-02-05	0	0.950	0.860	1.000	-	-	6,600	5,382	0.8155	0.950	0.860	1.000	-	-	6,600	0.8155	0.00%
2020-02-04	0	0.950	0.830	1.060	-	-	0	0	-	0.950	0.830	1.060	-	-	0	-	0.00%
2020-02-03	0	0.950	0.850	1.040	0.950	0.950	17,250	16,237	0.9413	0.950	0.850	1.040	0.950	0.950	17,250	0.9413	-5.00%
2020-01-31	0	1.000	1.000	1.060	1.000	1.200	72,000	76,800	1.0667	1.000	1.000	1.060	1.000	1.200	72,000	1.0667	-0.99%
2020-01-30	0	1.010	0.830	1.010	-	-	6,062	4,910	0.8100	1.010	0.830	1.010	-	-	6,062	0.8100	0.00%
2020-01-29	0	1.010	1.010	1.150	0.990	1.010	72,875	73,257	1.0052	1.010	1.010	1.150	0.990	1.010	72,875	1.0052	24.69%
2020-01-24	0	0.810	0.810	0.900	-	-	875	673	0.7691	0.810	0.810	0.900	-	-	875	0.7691	0.00%
2020-01-23	0	0.810	0.810	0.850	-	-	0	0	-	0.810	0.810	0.850	-	-	0	-	1.25%
2020-01-22	0	0.800	0.800	0.940	0.780	0.780	11,000	8,010	0.7282	0.800	0.800	0.940	0.780	0.780	11,000	0.7282	0.00%
2020-01-21	0	0.800	0.800	0.890	0.800	0.800	73,000	58,370	0.7996	0.800	0.800	0.890	0.800	0.800	73,000	0.7996	-5.88%
2020-01-20	0	0.850	0.800	0.890	0.850	0.850	16,000	13,600	0.8500	0.850	0.800	0.890	0.850	0.850	16,000	0.8500	4.94%
2020-01-17	0	0.810	0.810	0.820	0.800	0.800	98,200	78,538	0.7998	0.810	0.810	0.820	0.800	0.800	98,200	0.7998	-1.22%
2020-01-16	0	0.820	0.820	0.950	0.820	0.820	13,071	10,566	0.8084	0.820	0.820	0.950	0.820	0.820	13,071	0.8084	-4.65%
2020-01-15	0	0.860	0.800	0.900	0.860	0.860	9,600	8,144	0.8483	0.860	0.800	0.900	0.860	0.860	9,600	0.8483	0.00%
2020-01-14	0	0.860	0.860	0.920	0.860	0.860	8,500	7,290	0.8576	0.860	0.860	0.920	0.860	0.860	8,500	0.8576	0.00%
2020-01-13	0	0.860	0.860	0.870	-	-	0	0	-	0.860	0.860	0.870	-	-	0	-	2.38%
2020-01-10	0	0.840	0.840	0.890	0.810	0.810	13,000	10,380	0.7985	0.840	0.840	0.890	0.810	0.810	13,000	0.7985	-3.45%
2020-01-09	0	0.870	0.830	0.950	-	-	3,300	2,607	0.7900	0.870	0.830	0.950	-	-	3,300	0.7900	0.00%
2020-01-08	0	0.870	0.830	0.970	-	-	1,850	1,473	0.7962	0.870	0.830	0.970	-	-	1,850	0.7962	0.00%
2020-01-07	0	0.870	0.870	0.900	0.740	0.870	47,000	39,000	0.8298	0.870	0.870	0.900	0.740	0.870	47,000	0.8298	3.57%
2020-01-06	0	0.840	0.820	0.990	0.800	0.840	50,000	41,340	0.8268	0.840	0.820	0.990	0.800	0.840	50,000	0.8268	0.00%
2020-01-03	0	0.840	0.840	0.970	0.840	0.840	20,464	15,005	0.7332	0.840	0.840	0.970	0.840	0.840	20,464	0.7332	-3.45%
2020-01-02	0	0.870	0.870	0.910	0.810	0.870	30,200	25,052	0.8295	0.870	0.870	0.910	0.810	0.870	30,200	0.8295	-1.14%
2019-12-31	0	0.880	0.860	0.880	0.880	0.880	8,000	7,040	0.8800	0.880	0.860	0.880	0.880	0.880	8,000	0.8800	0.00%
2019-12-30	0	0.880	0.880	0.920	0.880	0.920	10,042,601	9,137,658	0.9099	0.880	0.880	0.920	0.880	0.920	10,042,601	0.9099	-5.38%
2019-12-27	0	0.930	0.880	0.930	-	-	4,576	3,859	0.8433	0.930	0.880	0.930	-	-	4,576	0.8433	0.00%
2019-12-24	0	0.930	0.880	0.960	-	-	0	0	-	0.930	0.880	0.960	-	-	0	-	0.00%
2019-12-23	0	0.930	0.880	0.980	-	-	0	0	-	0.930	0.880	0.980	-	-	0	-	0.00%
2019-12-20	0	0.930	0.910	1.200	0.870	0.940	73,048	66,197	0.9062	0.930	0.910	1.200	0.870	0.940	73,048	0.9062	3.33%
2019-12-19	0	0.900	0.880	0.900	-	-	0	0	-	0.900	0.880	0.900	-	-	0	-	0.00%
2019-12-18	0	0.900	0.900	0.920	0.900	0.930	280,025	252,902	0.9031	0.900	0.900	0.920	0.900	0.930	280,025	0.9031	-10.00%
2019-12-17	0	1.000	0.990	1.000	0.900	1.010	153,685	147,355	0.9588	1.000	0.990	1.000	0.900	1.010	153,685	0.9588	4.17%
2019-12-16	0	0.960	0.870	1.020	-	-	0	0	-	0.960	0.870	1.020	-	-	0	-	0.00%
2019-12-13	0	0.960	0.880	0.970	-	-	5,450	4,471	0.8204	0.960	0.880	0.970	-	-	5,450	0.8204	0.00%
2019-12-12	0	0.960	0.900	1.040	-	-	0	0	-	0.960	0.900	1.040	-	-	0	-	0.00%
2019-12-11	0	0.960	0.900	1.180	-	-	1,000	870	0.8700	0.960	0.900	1.180	-	-	1,000	0.8700	0.00%
2019-12-10	0	0.960	0.890	1.000	-	-	600	552	0.9200	0.960	0.890	1.000	-	-	600	0.9200	0.00%
2019-12-09	0	0.960	0.860	1.200	-	-	0	0	-	0.960	0.860	1.200	-	-	0	-	0.00%
2019-12-06	0	0.960	0.860	1.000	-	-	0	0	-	0.960	0.860	1.000	-	-	0	-	0.00%
2019-12-05	0	0.960	0.840	1.000	0.960	0.960	42,000	40,000	0.9524	0.960	0.840	1.000	0.960	0.960	42,000	0.9524	-4.00%
2019-12-04	0	1.000	0.900	1.000	1.000	1.000	8,000	8,000	1.0000	1.000	0.900	1.000	1.000	1.000	8,000	1.0000	0.00%
2019-12-03	0	1.000	1.000	1.040	0.990	1.010	330,614	330,449	0.9995	1.000	1.000	1.040	0.990	1.010	330,614	0.9995	-1.96%
2019-12-02	0	1.020	1.020	1.050	1.020	1.110	154,500	158,850	1.0282	1.020	1.020	1.050	1.020	1.110	154,500	1.0282	0.00%
2019-11-29	0	1.020	0.910	1.020	1.050	1.120	128,650	137,039	1.0652	1.020	0.910	1.020	1.050	1.120	128,650	1.0652	-5.56%
2019-11-28	0	1.080	0.890	1.080	-	-	0	0	-	1.080	0.890	1.080	-	-	0	-	-1.82%
2019-11-27	0	1.100	0.880	1.180	1.040	1.100	89,600	97,504	1.0882	1.100	0.880	1.180	1.040	1.100	89,600	1.0882	5.77%
2019-11-26	0	1.040	1.020	1.040	1.040	1.060	213,263	223,943	1.0501	1.040	1.020	1.040	1.040	1.060	213,263	1.0501	2.97%
2019-11-25	0	1.010	1.000	1.060	1.010	1.120	231,200	249,580	1.0795	1.010	1.000	1.060	1.010	1.120	231,200	1.0795	-13.68%
2019-11-22	0	1.170	1.100	1.450	1.090	1.180	88,000	98,160	1.1155	1.170	1.100	1.450	1.090	1.180	88,000	1.1155	-2.50%
2019-11-21	0	1.200	1.200	1.450	1.200	1.200	8,000	9,600	1.2000	1.200	1.200	1.450	1.200	1.200	8,000	1.2000	0.00%
2019-11-20	0	1.200	1.010	1.300	-	-	0	0	-	1.200	1.010	1.300	-	-	0	-	0.00%
2019-11-19	0	1.200	1.000	1.300	-	-	0	0	-	1.200	1.000	1.300	-	-	0	-	0.00%
2019-11-18	0	1.200	1.200	1.250	1.200	1.200	8,718	10,306	1.1822	1.200	1.200	1.250	1.200	1.200	8,718	1.1822	-4.00%
2019-11-15	0	1.250	1.000	1.250	-	-	0	0	-	1.250	1.000	1.250	-	-	0	-	-1.57%
2019-11-14	0	1.270	1.200	1.280	1.270	1.270	8,000	10,160	1.2700	1.270	1.200	1.280	1.270	1.270	8,000	1.2700	-2.31%
2019-11-13	0	1.300	1.200	1.300	-	-	5,000	5,800	1.1600	1.300	1.200	1.300	-	-	5,000	1.1600	-1.52%
2019-11-12	0	1.320	1.200	1.330	-	-	0	0	-	1.320	1.200	1.330	-	-	0	-	0.00%
2019-11-11	0	1.320	1.200	1.320	-	-	1,520	1,793	1.1796	1.320	1.200	1.320	-	-	1,520	1.1796	0.00%
2019-11-08	0	1.320	1.160	1.380	1.320	1.320	112,000	147,840	1.3200	1.320	1.160	1.380	1.320	1.320	112,000	1.3200	0.00%
2019-11-07	0	1.320	1.160	1.400	1.320	1.320	8,250	10,845	1.3145	1.320	1.160	1.400	1.320	1.320	8,250	1.3145	-5.71%
2019-11-06	0	1.400	1.160	1.400	1.440	1.440	72,000	103,680	1.4400	1.400	1.160	1.400	1.440	1.440	72,000	1.4400	16.67%
2019-11-05	0	1.200	1.150	1.480	-	-	2,400	2,716	1.1317	1.200	1.150	1.480	-	-	2,400	1.1317	0.00%
2019-11-04	0	1.200	1.150	1.360	1.200	1.200	13,200	15,684	1.1882	1.200	1.150	1.360	1.200	1.200	13,200	1.1882	2.56%
2019-11-01	0	1.170	1.170	1.400	1.150	1.400	16,000	20,400	1.2750	1.170	1.170	1.400	1.150	1.400	16,000	1.2750	-7.87%
2019-10-31	0	1.270	1.180	1.390	-	-	0	0	-	1.270	1.180	1.390	-	-	0	-	0.00%
2019-10-30	0	1.270	1.150	1.270	-	-	31	33	1.0645	1.270	1.150	1.270	-	-	31	1.0645	0.00%
2019-10-29	0	1.270	1.020	1.330	-	-	3,000	2,940	0.9800	1.270	1.020	1.330	-	-	3,000	0.9800	0.00%
2019-10-28	0	1.270	0.910	1.270	-	-	1,400	1,498	1.0700	1.270	0.910	1.270	-	-	1,400	1.0700	0.00%
2019-10-25	0	1.270	1.200	1.290	1.270	1.300	32,750	41,682	1.2727	1.270	1.200	1.290	1.270	1.300	32,750	1.2727	15.45%
2019-10-24	0	1.100	1.100	1.490	1.060	1.080	21,601	22,899	1.0601	1.100	1.100	1.490	1.060	1.080	21,601	1.0601	-16.03%
2019-10-23	0	1.310	1.300	1.680	1.310	1.310	18,400	24,008	1.3048	1.310	1.300	1.680	1.310	1.310	18,400	1.3048	2.34%
2019-10-22	0	1.280	1.100	1.500	-	-	0	0	-	1.280	1.100	1.500	-	-	0	-	0.00%
2019-10-21	0	1.280	1.130	1.700	1.250	1.280	16,000	20,240	1.2650	1.280	1.130	1.700	1.250	1.280	16,000	1.2650	-5.19%
2019-10-18	0	1.350	1.090	1.350	-	-	3,000	3,090	1.0300	1.350	1.090	1.350	-	-	3,000	1.0300	-3.57%
2019-10-17	0	1.400	1.130	1.500	-	-	0	0	-	1.400	1.130	1.500	-	-	0	-	0.00%
2019-10-16	0	1.400	1.040	1.700	1.400	1.400	48,000	67,200	1.4000	1.400	1.040	1.700	1.400	1.400	48,000	1.4000	0.00%
2019-10-15	0	1.400	1.030	1.400	-	-	2,000	1,980	0.9900	1.400	1.030	1.400	-	-	2,000	0.9900	0.00%
2019-10-14	0	1.400	1.070	1.400	1.400	1.400	24,000	33,600	1.4000	1.400	1.070	1.400	1.400	1.400	24,000	1.4000	0.00%
2019-10-11	0	1.400	1.240	1.450	1.100	1.500	1,850,800	2,187,608	1.1820	1.400	1.240	1.450	1.100	1.500	1,850,800	1.1820	40.00%
2019-10-10	0	1.000	1.000	1.300	0.890	1.000	578,000	552,100	0.9552	1.000	1.000	1.300	0.890	1.000	578,000	0.9552	-6.54%
2019-10-09	0	1.070	1.020	1.070	1.100	1.100	24,000	26,400	1.1000	1.070	1.020	1.070	1.100	1.100	24,000	1.1000	-2.73%
2019-10-08	0	1.100	1.050	1.100	1.080	1.330	370,600	421,278	1.1367	1.100	1.050	1.100	1.080	1.330	370,600	1.1367	-15.38%
2019-10-04	0	1.300	1.020	2.200	-	-	0	0	-	1.300	1.020	2.200	-	-	0	-	0.00%
2019-10-03	0	1.300	1.110	1.300	-	-	0	0	-	1.300	1.110	1.300	-	-	0	-	0.00%
2019-10-02	0	1.300	1.120	1.300	1.300	1.300	10,875	13,533	1.2444	1.300	1.120	1.300	1.300	1.300	10,875	1.2444	-3.70%
2019-09-30	0	1.350	1.350	1.810	1.350	1.360	136,000	184,080	1.3535	1.350	1.350	1.810	1.350	1.360	136,000	1.3535	0.00%
2019-09-27	0	1.350	1.040	1.350	-	-	5,400	6,582	1.2189	1.350	1.040	1.350	-	-	5,400	1.2189	-3.57%
2019-09-26	0	1.400	1.030	1.810	-	-	4,000	3,560	0.8900	1.400	1.030	1.810	-	-	4,000	0.8900	0.00%
2019-09-25	0	1.400	1.260	1.400	1.260	1.400	34,437	46,677	1.3554	1.400	1.260	1.400	1.260	1.400	34,437	1.3554	0.00%
2019-09-24	0	1.400	1.260	1.430	1.400	1.400	12,750	17,730	1.3906	1.400	1.260	1.430	1.400	1.400	12,750	1.3906	3.70%
2019-09-23	0	1.350	1.310	1.470	1.310	1.490	48,000	68,720	1.4317	1.350	1.310	1.470	1.310	1.490	48,000	1.4317	3.05%
2019-09-20	0	1.310	1.300	1.550	1.290	1.590	176,000	238,160	1.3532	1.310	1.300	1.550	1.290	1.590	176,000	1.3532	-15.48%
2019-09-19	0	1.550	1.500	1.750	1.000	1.630	114,325	168,300	1.4721	1.550	1.500	1.750	1.000	1.630	114,325	1.4721	-12.92%
2019-09-18	0	1.780	1.350	1.880	1.780	1.780	15,925	25,143	1.5788	1.780	1.350	1.880	1.780	1.780	15,925	1.5788	-4.30%
2019-09-17	0	1.860	1.000	1.880	-	-	3,313	6,047	1.8252	1.860	1.000	1.880	-	-	3,313	1.8252	0.00%
2019-09-16	0	1.860	1.290	1.860	-	-	0	0	-	1.860	1.290	1.860	-	-	0	-	0.00%
2019-09-13	0	1.860	1.290	1.880	-	-	0	0	-	1.860	1.290	1.880	-	-	0	-	0.00%
2019-09-12	0	1.860	1.290	1.880	-	-	2,000	2,880	1.4400	1.860	1.290	1.880	-	-	2,000	1.4400	0.00%
2019-09-11	0	1.860	1.290	1.870	-	-	0	0	-	1.860	1.290	1.870	-	-	0	-	0.00%
2019-09-10	0	1.860	1.310	1.870	-	-	1,250	2,000	1.6000	1.860	1.310	1.870	-	-	1,250	1.6000	0.00%
2019-09-09	0	1.860	1.610	1.860	-	-	0	0	-	1.860	1.610	1.860	-	-	0	-	-1.06%
2019-09-06	0	1.880	1.820	1.900	1.880	1.880	8,000	15,040	1.8800	1.880	1.820	1.900	1.880	1.880	8,000	1.8800	0.53%
2019-09-05	0	1.870	1.740	1.870	1.800	1.880	132,950	241,716	1.8181	1.870	1.740	1.870	1.800	1.880	132,950	1.8181	3.89%
2019-09-04	0	1.800	1.780	1.880	1.760	1.880	395,395	718,265	1.8166	1.800	1.780	1.880	1.760	1.880	395,395	1.8166	-10.00%
2019-09-03	0	2.000	1.800	2.000	-	-	125	221	1.7680	2.000	1.800	2.000	-	-	125	1.7680	0.00%
2019-09-02	0	2.000	1.800	2.000	2.000	2.160	87,025	177,884	2.0441	2.000	1.800	2.000	2.000	2.160	87,025	2.0441	0.50%
2019-08-30	0	1.990	1.600	2.000	1.850	1.990	1,274,000	2,377,280	1.8660	1.990	1.600	2.000	1.850	1.990	1,274,000	1.8660	0.51%
2019-08-29	0	1.980	0.780	1.980	-	-	800	1,200	1.5000	1.980	0.780	1.980	-	-	800	1.5000	0.00%
2019-08-28	0	1.980	1.400	1.980	-	-	0	0	-	1.980	1.400	1.980	-	-	0	-	-0.50%
2019-08-27	0	1.990	1.530	2.000	-	-	0	0	-	1.990	1.530	2.000	-	-	0	-	0.00%
2019-08-26	0	1.990	1.750	1.990	-	-	0	0	-	1.990	1.750	1.990	-	-	0	-	-0.50%
2019-08-23	0	2.000	2.000	2.050	1.970	2.000	416,600	832,057	1.9973	2.000	2.000	2.050	1.970	2.000	416,600	1.9973	0.00%
2019-08-22	0	2.000	2.000	2.050	1.990	2.050	114,800	230,316	2.0062	2.000	2.000	2.050	1.990	2.050	114,800	2.0062	0.00%
2019-08-21	0	2.000	2.000	2.010	1.980	2.050	440,000	883,680	2.0084	2.000	2.000	2.010	1.980	2.050	440,000	2.0084	0.00%
2019-08-20	0	2.000	2.000	2.010	-	-	0	0	-	2.000	2.000	2.010	-	-	0	-	0.00%
2019-08-19	0	2.000	2.000	2.160	-	-	0	0	-	2.000	2.000	2.160	-	-	0	-	0.00%
2019-08-16	0	2.000	2.000	2.010	2.000	2.000	24,800	49,504	1.9961	2.000	2.000	2.010	2.000	2.000	24,800	1.9961	0.00%
2019-08-15	0	2.000	2.000	2.010	2.000	2.010	30,661	61,202	1.9961	2.000	2.000	2.010	2.000	2.010	30,661	1.9961	0.00%
2019-08-14	0	2.000	2.000	2.150	-	-	450	886	1.9689	2.000	2.000	2.150	-	-	450	1.9689	0.00%
2019-08-13	0	2.000	2.000	2.010	2.000	2.000	99,300	198,501	1.9990	2.000	2.000	2.010	2.000	2.000	99,300	1.9990	0.00%
2019-08-12	0	2.000	2.000	2.040	-	-	187	368	1.9679	2.000	2.000	2.040	-	-	187	1.9679	0.00%
2019-08-09	0	2.000	2.000	2.130	1.980	2.030	191,800	383,686	2.0004	2.000	2.000	2.130	1.980	2.030	191,800	2.0004	0.00%
2019-08-08	0	2.000	2.000	2.010	1.980	2.030	240,000	479,920	1.9997	2.000	2.000	2.010	1.980	2.030	240,000	1.9997	0.00%
2019-08-07	0	2.000	2.000	2.030	1.910	2.030	258,200	512,974	1.9867	2.000	2.000	2.030	1.910	2.030	258,200	1.9867	0.00%
2019-08-06	0	2.000	2.000	2.020	2.000	2.000	110,894	221,412	1.9966	2.000	2.000	2.020	2.000	2.000	110,894	1.9966	0.00%
2019-08-05	0	2.000	2.000	2.010	1.910	2.000	336,500	669,575	1.9898	2.000	2.000	2.010	1.910	2.000	336,500	1.9898	0.00%
2019-08-02	0	2.000	2.000	2.010	1.980	2.010	222,600	444,362	1.9962	2.000	2.000	2.010	1.980	2.010	222,600	1.9962	0.00%
2019-08-01	0	2.000	2.000	2.280	2.000	2.030	85,962	172,410	2.0057	2.000	2.000	2.280	2.000	2.030	85,962	2.0057	0.00%
2019-07-31	0	2.000	2.000	2.220	2.000	2.000	42,000	83,920	1.9981	2.000	2.000	2.220	2.000	2.000	42,000	1.9981	0.00%
2019-07-30	0	2.000	2.000	2.220	-	-	0	0	-	2.000	2.000	2.220	-	-	0	-	0.00%
2019-07-29	0	2.000	2.000	2.150	1.930	2.010	53,600	106,392	1.9849	2.000	2.000	2.150	1.930	2.010	53,600	1.9849	-0.50%
2019-07-26	0	2.010	2.000	2.020	2.010	2.010	16,768	33,677	2.0084	2.010	2.000	2.020	2.010	2.010	16,768	2.0084	-2.90%
2019-07-25	0	2.070	2.020	2.120	2.020	2.180	110,803	236,742	2.1366	2.070	2.020	2.120	2.020	2.180	110,803	2.1366	3.50%
2019-07-24	0	2.000	2.000	2.100	1.980	2.010	46,400	92,145	1.9859	2.000	2.000	2.100	1.980	2.010	46,400	1.9859	-1.96%
2019-07-23	0	2.040	2.000	2.110	-	-	3,000	5,910	1.9700	2.040	2.000	2.110	-	-	3,000	1.9700	0.00%
2019-07-22	0	2.040	2.000	2.110	-	-	0	0	-	2.040	2.000	2.110	-	-	0	-	0.00%
2019-07-19	0	2.040	2.000	2.080	-	-	2,700	5,292	1.9600	2.040	2.000	2.080	-	-	2,700	1.9600	0.00%
2019-07-18	0	2.040	2.000	2.110	-	-	1,593	3,138	1.9699	2.040	2.000	2.110	-	-	1,593	1.9699	0.00%
2019-07-17	0	2.040	2.000	2.100	-	-	0	0	-	2.040	2.000	2.100	-	-	0	-	0.00%
2019-07-16	0	2.040	2.000	2.100	-	-	2,400	4,728	1.9700	2.040	2.000	2.100	-	-	2,400	1.9700	0.00%
2019-07-15	0	2.040	2.000	2.100	2.000	2.040	85,275	171,661	2.0130	2.040	2.000	2.100	2.000	2.040	85,275	2.0130	0.49%
2019-07-12	0	2.030	2.030	2.060	2.030	2.050	31,000	62,782	2.0252	2.030	2.030	2.060	2.030	2.050	31,000	2.0252	-4.69%
2019-07-11	0	2.130	2.030	2.130	-	-	3,663	7,304	1.9940	2.130	2.030	2.130	-	-	3,663	1.9940	-0.93%
2019-07-10	0	2.150	2.010	2.150	2.120	2.150	94,200	200,136	2.1246	2.150	2.010	2.150	2.120	2.150	94,200	2.1246	6.97%
2019-07-09	0	2.010	2.000	2.140	2.010	2.010	56,765	114,067	2.0095	2.010	2.000	2.140	2.010	2.010	56,765	2.0095	0.00%
2019-07-08	0	2.010	2.010	2.130	2.000	2.000	49,200	98,064	1.9932	2.010	2.010	2.130	2.000	2.000	49,200	1.9932	0.00%
2019-07-05	0	2.010	2.010	2.170	2.010	2.010	12,000	23,920	1.9933	2.010	2.010	2.170	2.010	2.010	12,000	1.9933	0.00%
2019-07-04	0	2.010	2.010	2.150	2.010	2.020	50,406	101,321	2.0101	2.010	2.010	2.150	2.010	2.020	50,406	2.0101	-4.29%
2019-07-03	0	2.100	2.030	2.100	-	-	2,906	5,812	2.0000	2.100	2.030	2.100	-	-	2,906	2.0000	-0.94%
2019-07-02	0	2.120	2.030	2.120	2.130	2.130	9,025	19,100	2.1163	2.120	2.030	2.120	2.130	2.130	9,025	2.1163	4.95%
2019-06-28	0	2.020	2.020	2.130	1.990	2.150	545,600	1,127,422	2.0664	2.020	2.020	2.130	1.990	2.150	545,600	2.0664	1.00%
2019-06-27	0	2.000	2.000	2.100	-	-	7,000	13,790	1.9700	2.000	2.000	2.100	-	-	7,000	1.9700	0.00%
2019-06-26	0	2.000	2.000	2.080	1.910	2.040	288,235	575,530	1.9967	2.000	2.000	2.080	1.910	2.040	288,235	1.9967	0.00%
2019-06-25	0	2.000	2.000	2.080	2.000	2.000	28,100	55,477	1.9743	2.000	2.000	2.080	2.000	2.000	28,100	1.9743	0.00%
2019-06-24	0	2.000	2.000	2.070	2.000	2.000	20,575	41,012	1.9933	2.000	2.000	2.070	2.000	2.000	20,575	1.9933	0.00%
2019-06-21	0	2.000	2.000	2.090	-	-	400	784	1.9600	2.000	2.000	2.090	-	-	400	1.9600	0.00%
2019-06-20	0	2.000	2.000	2.090	2.000	2.010	31,600	62,992	1.9934	2.000	2.000	2.090	2.000	2.010	31,600	1.9934	0.00%
2019-06-19	0	2.000	2.000	2.140	2.000	2.010	144,470	288,201	1.9949	2.000	2.000	2.140	2.000	2.010	144,470	1.9949	0.00%
2019-06-18	0	2.000	2.000	2.030	2.000	2.000	48,381	96,502	1.9946	2.000	2.000	2.030	2.000	2.000	48,381	1.9946	0.00%
2019-06-17	0	2.000	2.000	2.030	-	-	6,000	11,760	1.9600	2.000	2.000	2.030	-	-	6,000	1.9600	0.00%
2019-06-14	0	2.000	2.000	2.100	2.000	2.000	24,312	48,614	1.9996	2.000	2.000	2.100	2.000	2.000	24,312	1.9996	0.00%
2019-06-13	0	2.000	2.000	2.130	2.000	2.010	38,006	75,471	1.9858	2.000	2.000	2.130	2.000	2.010	38,006	1.9858	0.00%
2019-06-12	0	2.000	2.000	2.130	1.990	2.000	54,900	109,353	1.9919	2.000	2.000	2.130	1.990	2.000	54,900	1.9919	0.00%
2019-06-11	0	2.000	2.000	2.100	2.000	2.000	8,000	16,000	2.0000	2.000	2.000	2.100	2.000	2.000	8,000	2.0000	0.00%
2019-06-10	0	2.000	2.000	2.080	2.000	2.080	106,967	214,376	2.0041	2.000	2.000	2.080	2.000	2.080	106,967	2.0041	0.00%
2019-06-06	0	2.000	2.000	2.050	2.000	2.000	51,000	101,940	1.9988	2.000	2.000	2.050	2.000	2.000	51,000	1.9988	-3.38%
2019-06-05	0	2.070	2.000	2.080	2.000	2.070	91,275	183,011	2.0051	2.070	2.000	2.080	2.000	2.070	91,275	2.0051	3.50%
2019-06-04	0	2.000	2.000	2.080	-	-	1,100	2,167	1.9700	2.000	2.000	2.080	-	-	1,100	1.9700	0.00%
2019-06-03	0	2.000	2.000	2.060	2.000	2.010	24,400	48,864	2.0026	2.000	2.000	2.060	2.000	2.010	24,400	2.0026	0.00%
2019-05-31	0	2.000	2.000	2.040	2.000	2.000	36,000	71,844	1.9957	2.000	2.000	2.040	2.000	2.000	36,000	1.9957	0.00%
2019-05-30	0	2.000	2.000	2.010	2.000	2.010	16,000	32,080	2.0050	2.000	2.000	2.010	2.000	2.010	16,000	2.0050	-0.50%
2019-05-29	0	2.010	2.000	2.080	2.010	2.010	9,500	19,045	2.0047	2.010	2.000	2.080	2.010	2.010	9,500	2.0047	0.50%
2019-05-28	0	2.000	2.000	2.010	2.000	2.000	112,475	224,926	1.9998	2.000	2.000	2.010	2.000	2.000	112,475	1.9998	0.00%
2019-05-27	0	2.000	2.000	2.050	2.000	2.000	33,500	66,865	1.9960	2.000	2.000	2.050	2.000	2.000	33,500	1.9960	0.00%
2019-05-24	0	2.000	2.000	2.050	2.000	2.000	9,000	17,950	1.9944	2.000	2.000	2.050	2.000	2.000	9,000	1.9944	-0.50%
2019-05-23	0	2.010	2.010	2.030	2.010	2.010	39,000	77,900	1.9974	2.010	2.010	2.030	2.010	2.010	39,000	1.9974	-6.51%
2019-05-22	0	2.150	2.030	2.180	2.030	2.150	80,500	163,925	2.0363	2.150	2.030	2.180	2.030	2.150	80,500	2.0363	7.50%
2019-05-21	0	2.000	2.000	2.060	2.000	2.170	72,475	152,585	2.1053	2.000	2.000	2.060	2.000	2.170	72,475	2.1053	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2019-05-17	0	2.000	2.000	2.060	1.910	2.000	62,200	122,822	1.9746	2.000	2.000	2.060	1.910	2.000	62,200	1.9746	0.00%
2019-05-16	0	2.000	2.000	2.060	-	-	0	0	-	2.000	2.000	2.060	-	-	0	-	0.00%
2019-05-15	0	2.000	2.000	2.060	1.990	2.010	63,400	126,387	1.9935	2.000	2.000	2.060	1.990	2.010	63,400	1.9935	0.00%
2019-05-14	0	2.000	2.000	2.050	2.000	2.010	452,400	904,612	1.9996	2.000	2.000	2.050	2.000	2.010	452,400	1.9996	0.00%
2019-05-10	0	2.000	2.000	2.030	2.000	2.010	129,900	259,750	1.9996	2.000	2.000	2.030	2.000	2.010	129,900	1.9996	0.00%
2019-05-09	0	2.000	2.000	2.030	2.000	2.010	40,400	80,708	1.9977	2.000	2.000	2.030	2.000	2.010	40,400	1.9977	0.00%
2019-05-08	0	2.000	2.000	2.010	2.000	2.010	65,000	129,810	1.9971	2.000	2.000	2.010	2.000	2.010	65,000	1.9971	-0.50%
2019-05-07	0	2.010	2.000	2.220	2.010	2.010	34,000	68,260	2.0076	2.010	2.000	2.220	2.010	2.010	34,000	2.0076	0.50%
2019-05-06	0	2.000	2.000	2.020	1.990	2.010	180,681	361,610	2.0014	2.000	2.000	2.020	1.990	2.010	180,681	2.0014	0.00%
2019-05-03	0	2.000	2.000	2.070	1.950	2.090	320,319	641,428	2.0025	2.000	2.000	2.070	1.950	2.090	320,319	2.0025	-1.48%
2019-05-02	0	2.030	2.020	2.170	2.010	2.200	579,000	1,268,660	2.1911	2.030	2.020	2.170	2.010	2.200	579,000	2.1911	-7.31%
2019-04-30	0	2.190	2.110	2.190	2.200	2.350	95,300	217,277	2.2799	2.190	2.110	2.190	2.200	2.350	95,300	2.2799	0.00%
2019-04-29	0	2.190	2.070	2.190	2.010	2.300	3,915,544	8,990,470	2.2961	2.190	2.070	2.190	2.010	2.300	3,915,544	2.2961	8.96%
2019-04-26	0	2.010	2.000	2.140	2.010	2.010	17,687	35,463	2.0050	2.010	2.000	2.140	2.010	2.010	17,687	2.0050	0.50%
2019-04-25	0	2.000	2.000	2.050	-	-	0	0	-	2.000	2.000	2.050	-	-	0	-	0.00%
2019-04-24	0	2.000	2.000	2.020	2.000	2.000	43,600	87,092	1.9975	2.000	2.000	2.020	2.000	2.000	43,600	1.9975	0.00%
2019-04-23	0	2.000	2.000	2.020	2.000	2.000	125,000	249,850	1.9988	2.000	2.000	2.020	2.000	2.000	125,000	1.9988	0.00%
2019-04-18	0	2.000	2.000	2.010	2.000	2.000	157,600	314,972	1.9986	2.000	2.000	2.010	2.000	2.000	157,600	1.9986	0.00%
2019-04-17	0	2.000	2.000	2.030	2.000	2.000	758,900	1,517,593	1.9997	2.000	2.000	2.030	2.000	2.000	758,900	1.9997	0.00%
2019-04-16	0	2.000	2.000	2.050	2.000	2.050	21,625	43,425	2.0081	2.000	2.000	2.050	2.000	2.050	21,625	2.0081	0.00%
2019-04-15	0	2.000	2.000	2.010	2.000	2.000	302,775	604,342	1.9960	2.000	2.000	2.010	2.000	2.000	302,775	1.9960	-0.99%
2019-04-12	0	2.020	2.000	2.020	2.000	2.020	147,700	297,344	2.0132	2.020	2.000	2.020	2.000	2.020	147,700	2.0132	1.00%
2019-04-11	0	2.000	2.000	2.010	2.000	2.000	48,000	96,000	2.0000	2.000	2.000	2.010	2.000	2.000	48,000	2.0000	0.00%
2019-04-10	0	2.000	2.000	2.020	1.800	2.000	1,304,600	2,512,296	1.9257	2.000	2.000	2.020	1.800	2.000	1,304,600	1.9257	0.00%
2019-04-09	0	2.000	2.000	2.020	2.000	2.000	16,100	31,771	1.9734	2.000	2.000	2.020	2.000	2.000	16,100	1.9734	0.00%
2019-04-08	0	2.000	2.000	2.010	2.000	2.010	104,015	208,109	2.0008	2.000	2.000	2.010	2.000	2.010	104,015	2.0008	0.00%
2019-04-04	0	2.000	2.000	2.020	2.000	2.000	123,900	247,375	1.9966	2.000	2.000	2.020	2.000	2.000	123,900	1.9966	0.00%
2019-04-03	0	2.000	2.000	2.060	2.000	2.000	280,750	561,477	1.9999	2.000	2.000	2.060	2.000	2.000	280,750	1.9999	0.00%
2019-04-02	0	2.000	2.000	2.020	2.000	2.010	498,000	995,880	1.9998	2.000	2.000	2.020	2.000	2.010	498,000	1.9998	0.00%
2019-04-01	0	2.000	2.000	2.030	1.980	2.010	320,000	640,000	2.0000	2.000	2.000	2.030	1.980	2.010	320,000	2.0000	-3.38%
2019-03-29	0	2.070	2.010	2.070	2.010	2.070	22,000	44,520	2.0236	2.070	2.010	2.070	2.010	2.070	22,000	2.0236	0.00%
2019-03-28	0	2.070	2.000	2.070	2.070	2.070	11,305	23,069	2.0406	2.070	2.000	2.070	2.070	2.070	11,305	2.0406	-0.48%
2019-03-27	0	2.080	2.000	2.090	2.000	2.080	1,522,200	3,045,562	2.0008	2.080	2.000	2.090	2.000	2.080	1,522,200	2.0008	4.00%
2019-03-26	0	2.000	2.000	2.060	2.000	2.080	182,300	374,360	2.0535	2.000	2.000	2.060	2.000	2.080	182,300	2.0535	-3.85%
2019-03-25	0	2.080	2.000	2.080	2.000	2.080	776,625	1,558,991	2.0074	2.080	2.000	2.080	2.000	2.080	776,625	2.0074	4.00%
2019-03-22	0	2.000	2.000	2.050	1.990	2.070	440,500	881,505	2.0011	2.000	2.000	2.050	1.990	2.070	440,500	2.0011	-4.31%
2019-03-21	0	2.090	2.000	2.100	2.000	2.090	95,016	190,669	2.0067	2.090	2.000	2.100	2.000	2.090	95,016	2.0067	4.50%
2019-03-20	0	2.000	2.000	2.050	1.990	2.020	206,100	412,177	1.9999	2.000	2.000	2.050	1.990	2.020	206,100	1.9999	-4.76%
2019-03-19	0	2.100	2.010	2.100	2.000	2.100	59,351	122,230	2.0594	2.100	2.010	2.100	2.000	2.100	59,351	2.0594	5.00%
2019-03-18	0	2.000	2.000	2.100	2.000	2.010	47,600	95,300	2.0021	2.000	2.000	2.100	2.000	2.010	47,600	2.0021	-2.44%
2019-03-15	0	2.050	2.010	2.100	1.990	2.100	271,300	544,508	2.0070	2.050	2.010	2.100	1.990	2.100	271,300	2.0070	2.50%
2019-03-14	0	2.000	2.000	2.030	2.000	2.000	34,060	67,717	1.9882	2.000	2.000	2.030	2.000	2.000	34,060	1.9882	0.00%
2019-03-13	0	2.000	2.000	2.030	2.000	2.010	34,500	69,025	2.0007	2.000	2.000	2.030	2.000	2.010	34,500	2.0007	-1.96%
2019-03-12	0	2.040	2.000	2.040	2.000	2.130	362,200	727,022	2.0072	2.040	2.000	2.040	2.000	2.130	362,200	2.0072	1.49%
2019-03-11	0	2.010	2.010	2.060	2.010	2.010	43,850	88,014	2.0072	2.010	2.010	2.060	2.010	2.010	43,850	2.0072	-4.29%
2019-03-08	0	2.100	2.000	2.100	1.840	2.140	2,391,900	4,554,892	1.9043	2.100	2.000	2.100	1.840	2.140	2,391,900	1.9043	5.00%
2019-03-07	0	2.000	2.000	2.080	1.960	2.080	121,000	242,190	2.0016	2.000	2.000	2.080	1.960	2.080	121,000	2.0016	0.00%
2019-03-06	0	2.000	2.000	2.080	2.000	2.000	58,400	116,728	1.9988	2.000	2.000	2.080	2.000	2.000	58,400	1.9988	0.00%
2019-03-05	0	2.000	1.960	2.000	1.980	2.010	320,700	641,605	2.0006	2.000	1.960	2.000	1.980	2.010	320,700	2.0006	-6.98%
2019-03-04	0	2.150	1.920	2.150	2.000	2.150	24,625	51,021	2.0719	2.150	1.920	2.150	2.000	2.150	24,625	2.0719	7.50%
2019-03-01	0	2.000	2.000	2.100	1.990	2.010	56,150	112,295	1.9999	2.000	2.000	2.100	1.990	2.010	56,150	1.9999	0.00%
2019-02-28	0	2.000	2.000	2.050	1.890	2.100	110,430	220,427	1.9961	2.000	2.000	2.050	1.890	2.100	110,430	1.9961	5.82%
2019-02-27	0	1.890	1.890	1.920	1.890	2.010	167,825	329,098	1.9610	1.890	1.890	1.920	1.890	2.010	167,825	1.9610	-5.50%
2019-02-26	0	2.000	2.000	2.130	2.000	2.130	719,600	1,484,184	2.0625	2.000	2.000	2.130	2.000	2.130	719,600	2.0625	0.00%
2019-02-25	0	2.000	2.000	2.100	1.970	2.180	176,400	369,408	2.0941	2.000	2.000	2.100	1.970	2.180	176,400	2.0941	7.53%
2019-02-22	0	1.860	1.850	1.910	1.810	2.040	2,038,000	3,701,300	1.8161	1.860	1.850	1.910	1.810	2.040	2,038,000	1.8161	-4.62%
2019-02-21	0	1.950	1.920	2.080	1.950	2.050	66,400	134,672	2.0282	1.950	1.920	2.080	1.950	2.050	66,400	2.0282	-4.88%
2019-02-20	0	2.050	1.990	2.050	1.920	2.200	823,000	1,664,940	2.0230	2.050	1.990	2.050	1.920	2.200	823,000	2.0230	-6.82%
2019-02-19	0	2.200	2.050	2.200	1.800	2.250	1,241,600	2,549,680	2.0535	2.200	2.050	2.200	1.800	2.250	1,241,600	2.0535	-2.22%
2019-02-18	0	2.250	2.080	2.250	2.050	2.250	79,900	172,198	2.1552	2.250	2.080	2.250	2.050	2.250	79,900	2.1552	2.74%
2019-02-15	0	2.190	2.130	2.200	2.010	2.220	132,750	277,332	2.0891	2.190	2.130	2.200	2.010	2.220	132,750	2.0891	3.79%
2019-02-14	0	2.110	2.100	2.350	2.080	2.230	1,131,142	2,433,786	2.1516	2.110	2.100	2.350	2.080	2.230	1,131,142	2.1516	-6.22%
2019-02-13	0	2.250	2.160	2.290	2.130	2.540	4,836,275	11,318,420	2.3403	2.250	2.160	2.290	2.130	2.540	4,836,275	2.3403	-2.17%
2019-02-12	0	2.300	2.300	2.360	1.980	2.390	4,305,560	8,991,452	2.0883	2.300	2.300	2.360	1.980	2.390	4,305,560	2.0883	13.30%
2019-02-11	0	2.030	2.000	2.070	1.950	2.120	2,681,265	5,424,027	2.0229	2.030	2.000	2.070	1.950	2.120	2,681,265	2.0229	6.84%
2019-02-08	0	1.900	1.900	1.940	1.850	1.950	70,360	134,454	1.9109	1.900	1.900	1.940	1.850	1.950	70,360	1.9109	2.15%
2019-02-04	0	1.860	1.710	1.860	1.860	1.860	8,600	15,894	1.8481	1.860	1.710	1.860	1.860	1.860	8,600	1.8481	0.54%
2019-02-01	0	1.850	1.710	1.920	-	-	43	71	1.6512	1.850	1.710	1.920	-	-	43	1.6512	0.00%
2019-01-31	0	1.850	1.730	1.910	1.850	1.850	16,025	29,645	1.8499	1.850	1.730	1.910	1.850	1.850	16,025	1.8499	0.00%
2019-01-30	0	1.850	1.820	1.880	1.830	1.980	12,540,200	23,437,530	1.8690	1.850	1.820	1.880	1.830	1.980	12,540,200	1.8690	-4.64%
2019-01-29	0	1.940	1.880	1.950	1.850	1.960	8,240,050	15,936,316	1.9340	1.940	1.880	1.950	1.850	1.960	8,240,050	1.9340	-1.52%
2019-01-28	0	1.970	1.910	1.970	1.700	2.000	11,947,350	23,016,955	1.9265	1.970	1.910	1.970	1.700	2.000	11,947,350	1.9265	9.44%
2019-01-25	0	1.800	1.760	1.800	1.700	1.840	10,153,284	18,280,850	1.8005	1.800	1.760	1.800	1.700	1.840	10,153,284	1.8005	5.88%
2019-01-24	0	1.700	1.700	1.760	1.650	1.700	209,592	353,450	1.6864	1.700	1.700	1.760	1.650	1.700	209,592	1.6864	3.03%
2019-01-23	0	1.650	1.650	1.670	1.560	1.600	155,600	246,092	1.5816	1.650	1.650	1.670	1.560	1.600	155,600	1.5816	10.00%
2019-01-22	0	1.500	1.500	1.530	1.500	1.500	24,000	36,000	1.5000	1.500	1.500	1.530	1.500	1.500	24,000	1.5000	-0.66%
2019-01-21	0	1.510	1.510	1.560	1.470	1.500	34,000	50,460	1.4841	1.510	1.510	1.560	1.470	1.500	34,000	1.4841	-1.31%
2019-01-18	0	1.530	1.500	1.530	1.530	1.530	16,000	24,480	1.5300	1.530	1.500	1.530	1.530	1.530	16,000	1.5300	0.00%
2019-01-17	0	1.530	1.470	1.530	1.460	1.570	48,800	72,824	1.4923	1.530	1.470	1.530	1.460	1.570	48,800	1.4923	4.08%
2019-01-16	0	1.470	1.470	1.500	1.460	1.470	71,000	103,690	1.4604	1.470	1.470	1.500	1.460	1.470	71,000	1.4604	0.00%
2019-01-15	0	1.470	1.470	1.510	1.470	1.470	16,500	23,915	1.4494	1.470	1.470	1.510	1.470	1.470	16,500	1.4494	-1.34%
2019-01-14	0	1.490	1.490	1.550	1.470	1.490	16,800	24,840	1.4786	1.490	1.490	1.550	1.470	1.490	16,800	1.4786	-1.32%
2019-01-11	0	1.510	1.470	1.520	-	-	400	576	1.4400	1.510	1.470	1.520	-	-	400	1.4400	0.00%
2019-01-10	0	1.510	1.490	1.550	1.490	1.510	92,600	139,268	1.5040	1.510	1.490	1.550	1.490	1.510	92,600	1.5040	-1.95%
2019-01-09	0	1.540	1.540	1.600	1.530	1.540	18,000	27,560	1.5311	1.540	1.540	1.600	1.530	1.540	18,000	1.5311	-1.91%
2019-01-08	0	1.570	1.580	1.630	1.550	1.600	102,100	160,740	1.5743	1.570	1.580	1.630	1.550	1.600	102,100	1.5743	-4.85%
2019-01-07	0	1.650	1.610	1.700	1.600	1.700	352,500	586,310	1.6633	1.650	1.610	1.700	1.600	1.700	352,500	1.6633	-2.94%
2019-01-04	0	1.700	1.560	1.720	1.570	1.700	194,100	322,344	1.6607	1.700	1.560	1.720	1.570	1.700	194,100	1.6607	5.59%
2019-01-03	0	1.610	1.550	1.700	1.610	1.650	104,250	170,927	1.6396	1.610	1.550	1.700	1.610	1.650	104,250	1.6396	3.87%
2019-01-02	0	1.550	1.550	1.650	1.550	1.560	98,105	152,319	1.5526	1.550	1.550	1.650	1.550	1.560	98,105	1.5526	-1.90%
2018-12-31	0	1.580	1.580	1.740	1.580	1.580	11,000	17,320	1.5745	1.580	1.580	1.740	1.580	1.580	11,000	1.5745	-6.51%
2018-12-28	0	1.690	1.580	1.690	1.560	1.700	112,096	188,386	1.6806	1.690	1.580	1.690	1.560	1.700	112,096	1.6806	-0.59%
2018-12-27	0	1.700	1.570	1.730	1.560	1.700	183,800	306,188	1.6659	1.700	1.570	1.730	1.560	1.700	183,800	1.6659	0.00%
2018-12-24	0	1.700	1.500	1.700	-	-	0	0	-	1.700	1.500	1.700	-	-	0	-	0.00%
2018-12-21	0	1.700	1.600	1.720	1.580	1.700	32,000	52,560	1.6425	1.700	1.600	1.720	1.580	1.700	32,000	1.6425	6.25%
2018-12-20	0	1.600	1.600	1.700	-	-	4,500	6,975	1.5500	1.600	1.600	1.700	-	-	4,500	1.5500	0.00%
2018-12-19	0	1.600	1.590	1.640	1.600	1.600	8,000	12,800	1.6000	1.600	1.590	1.640	1.600	1.600	8,000	1.6000	0.00%
2018-12-18	0	1.600	1.600	1.620	1.600	1.770	378,362	642,958	1.6993	1.600	1.600	1.620	1.600	1.770	378,362	1.6993	-5.88%
2018-12-17	0	1.700	1.570	1.700	1.510	1.770	255,800	430,070	1.6813	1.700	1.570	1.700	1.510	1.770	255,800	1.6813	10.39%
2018-12-14	0	1.540	1.430	1.680	1.440	1.540	136,000	198,560	1.4600	1.540	1.430	1.680	1.440	1.540	136,000	1.4600	4.76%
2018-12-13	0	1.470	1.460	1.660	1.440	1.500	129,740	189,988	1.4644	1.470	1.460	1.660	1.440	1.500	129,740	1.4644	0.68%
2018-12-12	0	1.460	1.460	1.700	-	-	150	213	1.4200	1.460	1.460	1.700	-	-	150	1.4200	0.00%
2018-12-11	0	1.460	1.450	1.700	1.450	1.590	120,000	175,920	1.4660	1.460	1.450	1.700	1.450	1.590	120,000	1.4660	-4.58%
2018-12-10	0	1.530	1.520	1.560	1.490	1.590	122,400	188,600	1.5408	1.530	1.520	1.560	1.490	1.590	122,400	1.5408	-11.05%
2018-12-07	0	1.720	1.580	1.720	-	-	0	0	-	1.720	1.580	1.720	-	-	0	-	0.00%
2018-12-06	0	1.720	1.590	1.720	-	-	0	0	-	1.720	1.590	1.720	-	-	0	-	-1.15%
2018-12-05	0	1.740	1.600	1.740	-	-	5,875	8,432	1.4352	1.740	1.600	1.740	-	-	5,875	1.4352	-0.57%
2018-12-04	0	1.750	1.660	1.750	1.600	1.760	532,600	908,298	1.7054	1.750	1.660	1.750	1.600	1.760	532,600	1.7054	4.79%
2018-12-03	0	1.670	1.560	1.700	1.630	1.770	617,225	1,037,658	1.6812	1.670	1.560	1.700	1.630	1.770	617,225	1.6812	7.74%
2018-11-30	0	1.550	1.500	1.590	1.360	1.550	887,000	1,336,260	1.5065	1.550	1.500	1.590	1.360	1.550	887,000	1.5065	6.90%
2018-11-29	0	1.450	1.430	1.500	1.390	1.500	8,768,350	12,174,250	1.3884	1.450	1.430	1.500	1.390	1.500	8,768,350	1.3884	3.57%
2018-11-28	0	1.400	1.340	1.440	1.310	1.460	2,619,625	3,661,752	1.3978	1.400	1.340	1.440	1.310	1.460	2,619,625	1.3978	0.00%
2018-11-27	0	1.400	1.340	1.420	1.390	1.400	896,000	1,254,320	1.3999	1.400	1.340	1.420	1.390	1.400	896,000	1.3999	6.06%
2018-11-26	0	1.320	1.310	1.380	1.310	1.460	907,710	1,257,622	1.3855	1.320	1.310	1.380	1.310	1.460	907,710	1.3855	1.54%
2018-11-23	0	1.300	1.250	1.340	1.300	1.300	44,581	57,633	1.2928	1.300	1.250	1.340	1.300	1.300	44,581	1.2928	0.00%
2018-11-22	0	1.300	1.360	1.370	1.300	1.410	609,250	839,465	1.3779	1.300	1.360	1.370	1.300	1.410	609,250	1.3779	-7.14%
2018-11-21	0	1.400	1.380	1.400	1.300	1.400	432,000	582,560	1.3485	1.400	1.380	1.400	1.300	1.400	432,000	1.3485	0.00%
2018-11-20	0	1.400	1.360	1.430	1.360	1.400	72,213	98,955	1.3703	1.400	1.360	1.430	1.360	1.400	72,213	1.3703	1.45%
2018-11-19	0	1.380	1.340	1.380	1.380	1.400	106,000	147,740	1.3938	1.380	1.340	1.380	1.380	1.400	106,000	1.3938	7.81%
2018-11-16	0	1.280	1.160	1.400	1.260	1.390	280,344	378,774	1.3511	1.280	1.160	1.400	1.260	1.390	280,344	1.3511	-8.57%
2018-11-15	0	1.400	1.360	1.400	1.360	1.410	724,085	1,006,515	1.3901	1.400	1.360	1.400	1.360	1.410	724,085	1.3901	1.45%
2018-11-14	0	1.380	1.360	1.380	1.380	1.440	721,000	1,008,600	1.3989	1.380	1.360	1.380	1.380	1.440	721,000	1.3989	-3.50%
2018-11-13	0	1.430	1.320	1.420	1.400	1.510	217,890	320,961	1.4730	1.430	1.320	1.420	1.400	1.510	217,890	1.4730	-6.54%
2018-11-12	0	1.530	1.500	1.560	1.500	1.580	774,000	1,193,840	1.5424	1.530	1.500	1.560	1.500	1.580	774,000	1.5424	-1.92%
2018-11-09	0	1.560	1.560	1.630	1.560	1.600	104,000	164,160	1.5785	1.560	1.560	1.630	1.560	1.600	104,000	1.5785	-3.11%
2018-11-08	0	1.610	1.580	1.630	1.610	1.620	70,400	113,088	1.6064	1.610	1.580	1.630	1.610	1.620	70,400	1.6064	0.62%
2018-11-07	0	1.600	1.570	1.630	1.610	1.620	48,000	77,520	1.6150	1.600	1.570	1.630	1.610	1.620	48,000	1.6150	-1.23%
2018-11-06	0	1.620	1.610	1.630	1.620	1.620	16,000	25,920	1.6200	1.620	1.610	1.630	1.620	1.620	16,000	1.6200	-0.61%
2018-11-05	0	1.630	1.630	1.660	1.630	1.650	61,000	99,970	1.6389	1.630	1.630	1.660	1.630	1.650	61,000	1.6389	-1.81%
2018-11-02	0	1.660	1.660	1.690	1.660	1.700	40,775	68,863	1.6889	1.660	1.660	1.690	1.660	1.700	40,775	1.6889	0.00%
2018-11-01	0	1.660	1.660	1.680	1.640	1.770	1,009,125	1,743,432	1.7277	1.660	1.660	1.680	1.640	1.770	1,009,125	1.7277	1.84%
2018-10-31	0	1.630	1.630	1.700	-	-	3,200	5,088	1.5900	1.630	1.630	1.700	-	-	3,200	1.5900	0.00%
2018-10-30	0	1.630	1.550	1.670	-	-	1,000	1,520	1.5200	1.630	1.550	1.670	-	-	1,000	1.5200	0.00%
2018-10-29	0	1.630	1.630	1.680	1.630	1.630	8,000	13,040	1.6300	1.630	1.630	1.680	1.630	1.630	8,000	1.6300	2.52%
2018-10-26	0	1.590	1.590	1.680	1.580	1.660	308,000	502,310	1.6309	1.590	1.590	1.680	1.580	1.660	308,000	1.6309	-1.24%
2018-10-25	0	1.610	1.610	1.650	1.610	1.650	1,482,200	2,398,058	1.6179	1.610	1.610	1.650	1.610	1.650	1,482,200	1.6179	-1.83%
2018-10-24	0	1.640	1.630	1.680	1.620	1.700	3,776,125	6,182,120	1.6372	1.640	1.630	1.680	1.620	1.700	3,776,125	1.6372	-0.61%
2018-10-23	0	1.650	1.610	1.680	1.550	1.720	3,800,000	6,115,280	1.6093	1.650	1.610	1.680	1.550	1.720	3,800,000	1.6093	-6.78%
2018-10-22	0	1.770	1.760	1.780	1.720	1.810	1,702,851	3,032,477	1.7808	1.770	1.760	1.780	1.720	1.810	1,702,851	1.7808	4.12%
2018-10-19	0	1.700	1.680	1.730	1.700	1.750	1,333,000	2,323,840	1.7433	1.700	1.680	1.730	1.700	1.750	1,333,000	1.7433	2.41%
2018-10-18	0	1.660	1.640	1.700	1.660	1.680	32,200	53,770	1.6699	1.660	1.640	1.700	1.660	1.680	32,200	1.6699	-2.35%
2018-10-16	0	1.700	1.670	1.720	1.670	1.740	1,071,200	1,850,752	1.7277	1.700	1.670	1.720	1.670	1.740	1,071,200	1.7277	1.80%
2018-10-15	0	1.670	1.650	1.700	1.670	1.680	48,750	81,708	1.6761	1.670	1.650	1.700	1.670	1.680	48,750	1.6761	-4.57%
2018-10-12	0	1.750	1.720	1.750	1.680	1.780	5,150,900	9,075,139	1.7619	1.750	1.720	1.750	1.680	1.780	5,150,900	1.7619	7.36%
2018-10-11	0	1.630	1.620	1.640	1.630	1.670	72,000	118,240	1.6422	1.630	1.620	1.640	1.630	1.670	72,000	1.6422	-6.32%
2018-10-10	0	1.740	1.700	1.750	1.700	1.750	180,525	313,970	1.7392	1.740	1.700	1.750	1.700	1.750	180,525	1.7392	2.96%
2018-10-09	0	1.690	1.690	1.710	1.690	1.730	232,000	398,080	1.7159	1.690	1.690	1.710	1.690	1.730	232,000	1.7159	0.00%
2018-10-08	0	1.690	1.670	1.700	1.680	1.700	40,000	67,600	1.6900	1.690	1.670	1.700	1.680	1.700	40,000	1.6900	-0.59%
2018-10-05	0	1.700	1.690	1.720	1.660	1.780	4,269,400	7,575,038	1.7743	1.700	1.690	1.720	1.660	1.780	4,269,400	1.7743	3.66%
2018-10-04	0	1.640	1.620	1.660	1.600	1.660	594,000	969,980	1.6330	1.640	1.620	1.660	1.600	1.660	594,000	1.6330	-1.80%
2018-10-03	0	1.670	1.620	1.700	1.550	1.670	4,194,200	6,551,723	1.5621	1.670	1.620	1.700	1.550	1.670	4,194,200	1.5621	1.21%
2018-10-02	0	1.650	1.640	1.730	1.610	1.650	218,000	355,320	1.6299	1.650	1.640	1.730	1.610	1.650	218,000	1.6299	-2.94%
2018-09-28	0	1.700	1.700	1.810	1.700	1.820	177,000	316,160	1.7862	1.700	1.700	1.810	1.700	1.820	177,000	1.7862	-3.95%
2018-09-27	0	1.770	1.760	1.800	1.770	1.830	207,300	376,285	1.8152	1.770	1.760	1.800	1.770	1.830	207,300	1.8152	-0.56%
2018-09-26	0	1.780	1.750	1.820	1.660	1.840	4,121,200	7,536,239	1.8287	1.780	1.750	1.820	1.660	1.840	4,121,200	1.8287	2.89%
2018-09-24	0	1.730	1.680	1.760	1.680	1.730	32,000	54,240	1.6950	1.730	1.680	1.760	1.680	1.730	32,000	1.6950	-2.26%
2018-09-21	0	1.770	1.720	1.800	1.660	1.840	4,414,625	7,916,347	1.7932	1.770	1.720	1.800	1.660	1.840	4,414,625	1.7932	4.73%
2018-09-20	0	1.690	1.660	1.700	1.640	1.750	3,071,400	5,133,028	1.6712	1.690	1.660	1.700	1.640	1.750	3,071,400	1.6712	0.00%
2018-09-19	0	1.690	1.690	1.740	1.690	1.780	11,172,500	19,570,305	1.7516	1.690	1.690	1.740	1.690	1.780	11,172,500	1.7516	-1.74%
2018-09-18	0	1.720	1.720	1.740	1.670	1.710	7,211,000	12,158,020	1.6860	1.720	1.720	1.740	1.670	1.710	7,211,000	1.6860	2.38%
2018-09-17	0	1.680	1.680	1.710	1.680	1.680	5,000,000	8,400,000	1.6800	1.680	1.680	1.710	1.680	1.680	5,000,000	1.6800	-1.75%
2018-09-14	0	1.710	1.700	1.750	1.710	1.770	8,813,793	15,101,534	1.7134	1.710	1.700	1.750	1.710	1.770	8,813,793	1.7134	2.40%
2018-09-13	0	1.670	1.670	1.710	1.670	1.700	178,025	300,139	1.6859	1.670	1.670	1.710	1.670	1.700	178,025	1.6859	3.09%
2018-09-12	0	1.620	1.620	1.650	1.610	1.640	132,000	215,480	1.6324	1.620	1.620	1.650	1.610	1.640	132,000	1.6324	-1.22%
2018-09-11	0	1.640	1.620	1.680	1.600	1.650	123,934	200,933	1.6213	1.640	1.620	1.680	1.600	1.650	123,934	1.6213	-2.38%
2018-09-10	0	1.680	1.640	1.700	1.630	1.680	134,000	223,040	1.6645	1.680	1.640	1.700	1.630	1.680	134,000	1.6645	0.00%
2018-09-07	0	1.680	1.660	1.700	1.660	1.690	1,049,900	1,757,088	1.6736	1.680	1.660	1.700	1.660	1.690	1,049,900	1.6736	0.00%
2018-09-06	0	1.680	1.680	1.760	1.650	1.720	4,208,010	6,995,536	1.6624	1.680	1.680	1.760	1.650	1.720	4,208,010	1.6624	-4.00%
2018-09-05	0	1.750	1.640	1.760	1.620	1.760	1,878,600	3,208,344	1.7078	1.750	1.640	1.760	1.620	1.760	1,878,600	1.7078	6.06%
2018-09-04	0	1.650	1.610	1.740	1.560	1.740	2,024,600	3,267,852	1.6141	1.650	1.610	1.740	1.560	1.740	2,024,600	1.6141	-0.60%
2018-09-03	0	1.660	1.630	1.700	1.620	1.660	52,000	84,800	1.6308	1.660	1.630	1.700	1.620	1.660	52,000	1.6308	-1.19%
2018-08-31	0	1.680	1.580	1.690	1.680	1.680	49,600	83,248	1.6784	1.680	1.580	1.690	1.680	1.680	49,600	1.6784	0.60%
2018-08-30	0	1.670	1.670	1.710	1.670	1.680	62,570	104,306	1.6670	1.670	1.670	1.710	1.670	1.680	62,570	1.6670	-0.60%
2018-08-29	0	1.680	1.640	1.730	1.630	1.730	684,200	1,165,454	1.7034	1.680	1.640	1.730	1.630	1.730	684,200	1.7034	3.70%
2018-08-28	0	1.620	1.600	1.620	1.620	1.690	184,005	303,127	1.6474	1.620	1.600	1.620	1.620	1.690	184,005	1.6474	-1.22%
2018-08-27	0	1.640	1.610	1.730	1.610	1.720	1,400,800	2,285,920	1.6319	1.640	1.610	1.730	1.610	1.720	1,400,800	1.6319	0.00%
2018-08-24	0	1.640	1.600	1.700	1.550	1.700	1,279,000	2,029,250	1.5866	1.640	1.600	1.700	1.550	1.700	1,279,000	1.5866	0.00%
2018-08-23	0	1.640	1.590	1.660	1.590	1.640	128,000	207,280	1.6194	1.640	1.590	1.660	1.590	1.640	128,000	1.6194	1.23%
2018-08-22	0	1.620	1.600	1.680	1.590	1.680	99,600	163,209	1.6386	1.620	1.600	1.680	1.590	1.680	99,600	1.6386	-1.22%
2018-08-21	0	1.640	1.600	1.640	1.600	1.660	101,900	166,404	1.6330	1.640	1.600	1.640	1.600	1.660	101,900	1.6330	2.50%
2018-08-20	0	1.600	1.560	1.650	1.560	1.600	98,437	156,501	1.5899	1.600	1.560	1.650	1.560	1.600	98,437	1.5899	0.00%
2018-08-17	0	1.600	1.540	1.620	1.510	1.600	291,200	458,096	1.5731	1.600	1.540	1.620	1.510	1.600	291,200	1.5731	2.56%
2018-08-16	0	1.560	1.540	1.560	1.540	1.580	213,062	328,751	1.5430	1.560	1.540	1.560	1.540	1.580	213,062	1.5430	0.00%
2018-08-15	0	1.560	1.540	1.580	1.540	1.560	98,000	151,120	1.5420	1.560	1.540	1.580	1.540	1.560	98,000	1.5420	-1.89%
2018-08-14	0	1.590	1.540	1.600	1.530	1.600	160,000	248,960	1.5560	1.590	1.540	1.600	1.530	1.600	160,000	1.5560	-0.62%
2018-08-13	0	1.600	1.580	1.610	1.530	1.600	1,163,200	1,807,648	1.5540	1.600	1.580	1.610	1.530	1.600	1,163,200	1.5540	-2.44%
2018-08-10	0	1.640	1.630	1.690	1.570	1.640	805,075	1,281,718	1.5920	1.640	1.630	1.690	1.570	1.640	805,075	1.5920	1.86%
2018-08-09	0	1.610	1.600	1.620	1.560	1.620	230,400	364,312	1.5812	1.610	1.600	1.620	1.560	1.620	230,400	1.5812	0.62%
2018-08-08	0	1.600	1.590	1.630	1.550	1.610	1,165,000	1,857,670	1.5946	1.600	1.590	1.630	1.550	1.610	1,165,000	1.5946	-0.62%
2018-08-07	0	1.610	1.610	1.650	1.550	1.620	2,472,000	3,884,400	1.5714	1.610	1.610	1.650	1.550	1.620	2,472,000	1.5714	1.26%
2018-08-06	0	1.590	1.520	1.600	1.520	1.610	1,647,100	2,564,210	1.5568	1.590	1.520	1.600	1.520	1.610	1,647,100	1.5568	1.27%
2018-08-03	0	1.570	1.570	1.600	1.550	1.580	221,400	347,116	1.5678	1.570	1.570	1.600	1.550	1.580	221,400	1.5678	-2.48%
2018-08-02	0	1.610	1.610	1.640	1.560	1.700	798,000	1,292,288	1.6194	1.610	1.610	1.640	1.560	1.700	798,000	1.6194	-7.47%
2018-08-01	0	1.740	1.740	1.760	1.740	1.780	2,078,118	3,663,840	1.7631	1.740	1.740	1.760	1.740	1.780	2,078,118	1.7631	1.16%
2018-07-31	0	1.720	1.700	1.720	1.720	1.800	3,599,800	6,352,818	1.7648	1.720	1.700	1.720	1.720	1.800	3,599,800	1.7648	-3.91%
2018-07-30	0	1.790	1.790	1.810	1.720	1.810	1,843,925	3,306,244	1.7930	1.790	1.790	1.810	1.720	1.810	1,843,925	1.7930	0.00%
2018-07-27	0	1.790	1.790	1.810	1.780	1.840	3,244,960	5,932,446	1.8282	1.790	1.790	1.810	1.780	1.840	3,244,960	1.8282	-1.65%
2018-07-26	0	1.820	1.790	1.820	1.790	1.840	5,039,400	9,148,996	1.8155	1.820	1.790	1.820	1.790	1.840	5,039,400	1.8155	3.41%
2018-07-25	0	1.760	1.750	1.760	1.730	1.770	3,587,750	6,288,384	1.7527	1.760	1.750	1.760	1.730	1.770	3,587,750	1.7527	2.92%
2018-07-24	0	1.710	1.700	1.720	1.600	1.720	3,017,900	5,022,980	1.6644	1.710	1.700	1.720	1.600	1.720	3,017,900	1.6644	4.27%
2018-07-23	0	1.640	1.630	1.650	1.620	1.670	1,560,173	2,575,837	1.6510	1.640	1.630	1.650	1.620	1.670	1,560,173	1.6510	2.50%
2018-07-20	0	1.600	1.580	1.600	1.500	1.630	3,354,300	5,310,047	1.5831	1.600	1.580	1.600	1.500	1.630	3,354,300	1.5831	1.91%
2018-07-19	0	1.570	1.570	1.580	1.560	1.590	1,950,800	3,070,911	1.5742	1.570	1.570	1.580	1.560	1.590	1,950,800	1.5742	1.29%
2018-07-18	0	1.550	1.540	1.550	1.460	1.550	1,580,800	2,395,670	1.5155	1.550	1.540	1.550	1.460	1.550	1,580,800	1.5155	4.73%
2018-07-17	0	1.480	1.480	1.520	1.400	1.550	1,683,100	2,509,958	1.4913	1.480	1.480	1.520	1.400	1.550	1,683,100	1.4913	0.68%
2018-07-16	0	1.470	1.440	1.480	1.330	1.480	3,276,975	4,565,682	1.3933	1.470	1.440	1.480	1.330	1.480	3,276,975	1.3933	6.52%
2018-07-13	0	1.380	1.380	1.390	1.260	1.380	2,759,626	3,634,861	1.3172	1.380	1.380	1.390	1.260	1.380	2,759,626	1.3172	7.81%
2018-07-12	0	1.280	1.300	1.320	1.150	1.300	2,576,400	3,194,187	1.2398	1.280	1.300	1.320	1.150	1.300	2,576,400	1.2398	5.79%
2018-07-11	0	1.210	1.200	1.210	1.120	1.210	750,600	862,312	1.1488	1.210	1.200	1.210	1.120	1.210	750,600	1.1488	3.42%
2018-07-10	0	1.170	1.150	1.170	1.080	1.200	2,925,950	3,349,009	1.1446	1.170	1.150	1.170	1.080	1.200	2,925,950	1.1446	8.33%
2018-07-09	0	1.080	1.010	1.090	0.980	1.100	1,915,535	1,957,410	1.0219	1.080	1.010	1.090	0.980	1.100	1,915,535	1.0219	16.13%
2018-07-06	0	0.930	0.930	0.950	0.920	1.000	277,000	266,860	0.9634	0.930	0.930	0.950	0.920	1.000	277,000	0.9634	-4.12%
2018-07-05	0	0.970	0.920	0.980	0.800	1.000	31,888,000	28,682,880	0.8995	0.970	0.920	0.980	0.800	1.000	31,888,000	0.8995	5.43%
2018-07-04	0	0.920	0.880	0.920	0.880	0.920	26,000	23,280	0.8954	0.920	0.880	0.920	0.880	0.920	26,000	0.8954	0.00%
2018-07-03	0	0.920	0.890	0.920	0.880	0.920	294,200	262,322	0.8916	0.920	0.890	0.920	0.880	0.920	294,200	0.8916	0.00%
2018-06-29	0	0.920	0.920	0.970	0.880	1.000	547,000	515,090	0.9417	0.920	0.920	0.970	0.880	1.000	547,000	0.9417	1.10%
2018-06-28	0	0.910	0.910	0.940	0.900	0.910	112,000	101,680	0.9079	0.910	0.910	0.940	0.900	0.910	112,000	0.9079	2.25%
2018-06-27	0	0.890	0.890	0.900	0.890	0.950	176,000	160,320	0.9109	0.890	0.890	0.900	0.890	0.950	176,000	0.9109	-7.29%
2018-06-26	0	0.960	0.950	0.970	0.950	1.000	608,000	582,880	0.9587	0.960	0.950	0.970	0.950	1.000	608,000	0.9587	-3.03%
2018-06-25	0	0.990	0.970	0.990	0.970	0.990	162,600	159,650	0.9819	0.990	0.970	0.990	0.970	0.990	162,600	0.9819	-1.00%
2018-06-22	0	1.000	0.990	1.000	0.990	1.030	196,250	196,952	1.0036	1.000	0.990	1.000	0.990	1.030	196,250	1.0036	-4.76%
2018-06-21	0	1.050	1.010	1.060	0.990	1.060	204,640	212,694	1.0394	1.050	1.010	1.060	0.990	1.060	204,640	1.0394	1.94%
2018-06-20	0	1.030	1.010	1.030	0.980	1.030	232,750	232,382	0.9984	1.030	1.010	1.030	0.980	1.030	232,750	0.9984	6.19%
2018-06-19	0	0.970	0.980	1.020	0.970	0.980	96,000	94,000	0.9792	0.970	0.980	1.020	0.970	0.980	96,000	0.9792	-6.73%
2018-06-15	0	1.040	1.040	1.050	1.030	1.060	73,000	75,556	1.0350	1.040	1.040	1.050	1.030	1.060	73,000	1.0350	-1.89%
2018-06-14	0	1.060	1.040	1.060	1.050	1.060	80,060	84,458	1.0549	1.060	1.040	1.060	1.050	1.060	80,060	1.0549	0.00%
2018-06-13	0	1.060	1.050	1.070	1.040	1.140	1,253,000	1,334,700	1.0652	1.060	1.050	1.070	1.040	1.140	1,253,000	1.0652	-3.64%
2018-06-12	0	1.100	1.070	1.100	1.070	1.210	2,080,200	2,348,370	1.1289	1.100	1.070	1.100	1.070	1.210	2,080,200	1.1289	5.77%
2018-06-11	0	1.040	1.040	1.070	1.040	1.110	1,305,000	1,387,810	1.0635	1.040	1.040	1.070	1.040	1.110	1,305,000	1.0635	-5.45%
2018-06-08	0	1.100	1.100	1.140	1.060	1.140	5,093,000	5,517,810	1.0834	1.100	1.100	1.140	1.060	1.140	5,093,000	1.0834	-3.51%
2018-06-07	0	1.140	1.120	1.140	1.080	1.140	208,000	234,640	1.1281	1.140	1.120	1.140	1.080	1.140	208,000	1.1281	0.00%
2018-06-06	0	1.140	1.140	1.150	1.120	1.190	379,315	438,524	1.1561	1.140	1.140	1.150	1.120	1.190	379,315	1.1561	-3.39%
2018-06-05	0	1.180	1.180	1.190	1.160	1.240	457,200	544,548	1.1910	1.180	1.180	1.190	1.160	1.240	457,200	1.1910	-3.28%
2018-06-04	0	1.220	1.190	1.300	1.130	1.220	725,200	854,066	1.1777	1.220	1.190	1.300	1.130	1.220	725,200	1.1777	1.67%
2018-06-01	0	1.200	1.200	1.250	1.200	1.230	326,201	394,253	1.2086	1.200	1.200	1.250	1.200	1.230	326,201	1.2086	-4.00%
2018-05-31	0	1.250	1.210	1.250	1.210	1.280	528,000	659,600	1.2492	1.250	1.210	1.250	1.210	1.280	528,000	1.2492	-2.34%
2018-05-30	0	1.280	1.250	1.280	1.240	1.280	251,000	316,400	1.2606	1.280	1.250	1.280	1.240	1.280	251,000	1.2606	-3.03%
2018-05-29	0	1.320	1.320	1.350	1.300	1.420	1,186,938	1,576,874	1.3285	1.320	1.320	1.350	1.300	1.420	1,186,938	1.3285	-8.33%
2018-05-28	0	1.440	1.430	1.460	1.380	1.650	6,741,987	10,104,622	1.4988	1.440	1.430	1.460	1.380	1.650	6,741,987	1.4988	5.88%
2018-05-25	0	1.360	1.330	1.360	1.240	1.380	3,154,100	4,119,506	1.3061	1.360	1.330	1.360	1.240	1.380	3,154,100	1.3061	13.33%
2018-05-24	0	1.200	1.180	1.220	1.180	1.210	192,600	231,414	1.2015	1.200	1.180	1.220	1.180	1.210	192,600	1.2015	1.69%
2018-05-23	0	1.180	1.180	1.200	1.170	1.250	573,050	697,232	1.2167	1.180	1.180	1.200	1.170	1.250	573,050	1.2167	-4.07%
2018-05-21	0	1.230	1.220	1.230	1.160	1.240	399,731	475,285	1.1890	1.230	1.220	1.230	1.160	1.240	399,731	1.1890	6.96%
2018-05-18	0	1.150	1.140	1.160	1.130	1.150	226,600	257,928	1.1383	1.150	1.140	1.160	1.130	1.150	226,600	1.1383	0.00%
2018-05-17	0	1.150	1.150	1.170	1.140	1.170	178,055	204,941	1.1510	1.150	1.150	1.170	1.140	1.170	178,055	1.1510	-1.71%
2018-05-16	0	1.170	1.170	1.180	1.150	1.270	1,460,600	1,732,668	1.1863	1.170	1.170	1.180	1.150	1.270	1,460,600	1.1863	1.74%
2018-05-15	0	1.150	1.120	1.150	1.100	1.250	1,931,175	2,228,063	1.1537	1.150	1.120	1.150	1.100	1.250	1,931,175	1.1537	-8.00%
2018-05-14	0	1.250	1.210	1.250	1.050	1.480	18,423,655	24,794,895	1.3458	1.250	1.210	1.250	1.050	1.480	18,423,655	1.3458	28.87%
2018-05-11	0	0.970	0.970	1.000	0.970	1.000	102,000	100,440	0.9847	0.970	0.970	1.000	0.970	1.000	102,000	0.9847	0.00%
2018-05-10	0	0.970	0.970	1.020	0.960	1.020	151,106	151,854	1.0050	0.970	0.970	1.020	0.960	1.020	151,106	1.0050	2.11%
2018-05-09	0	0.950	0.940	0.970	-	-	2,000	1,600	0.8000	0.950	0.940	0.970	-	-	2,000	0.8000	0.00%
2018-05-08	0	0.950	0.950	1.040	0.950	0.960	69,214	65,756	0.9500	0.950	0.950	1.040	0.950	0.960	69,214	0.9500	-1.04%
2018-05-07	0	0.960	0.950	1.050	0.960	0.960	83,850	80,378	0.9586	0.960	0.950	1.050	0.960	0.960	83,850	0.9586	1.05%
2018-05-04	0	0.950	0.940	1.000	0.950	1.000	59,200	57,424	0.9700	0.950	0.940	1.000	0.950	1.000	59,200	0.9700	-5.00%
2018-05-03	0	1.000	0.960	1.000	0.980	1.020	16,000	16,000	1.0000	1.000	0.960	1.000	0.980	1.020	16,000	1.0000	2.04%
2018-05-02	0	0.980	0.980	1.050	0.980	1.040	80,000	78,880	0.9860	0.980	0.980	1.050	0.980	1.040	80,000	0.9860	-2.00%
2018-04-30	0	1.000	0.980	1.000	0.940	1.000	236,013	231,772	0.9820	1.000	0.980	1.000	0.940	1.000	236,013	0.9820	7.53%
2018-04-27	0	0.930	0.930	0.950	0.930	0.930	40,125	37,312	0.9299	0.930	0.930	0.950	0.930	0.930	40,125	0.9299	0.00%
2018-04-26	0	0.930	0.920	0.960	0.910	0.950	292,000	272,750	0.9341	0.930	0.920	0.960	0.910	0.950	292,000	0.9341	-1.06%
2018-04-25	0	0.940	0.930	0.940	0.930	0.950	216,270	203,848	0.9426	0.940	0.930	0.940	0.930	0.950	216,270	0.9426	-3.09%
2018-04-24	0	0.970	0.970	0.990	-	-	0	0	-	0.970	0.970	0.990	-	-	0	-	1.04%
2018-04-23	0	0.960	0.950	0.980	0.960	0.960	116,000	111,160	0.9583	0.960	0.950	0.980	0.960	0.960	116,000	0.9583	-1.03%
2018-04-20	0	0.970	0.960	0.970	0.970	0.980	208,000	203,600	0.9788	0.970	0.960	0.970	0.970	0.980	208,000	0.9788	-2.02%
2018-04-19	0	0.990	0.990	1.010	0.970	1.010	212,400	209,889	0.9882	0.990	0.990	1.010	0.970	1.010	212,400	0.9882	5.32%
2018-04-18	0	0.940	0.930	0.940	0.940	0.970	208,000	199,840	0.9608	0.940	0.930	0.940	0.940	0.970	208,000	0.9608	-3.09%
2018-04-17	0	0.970	0.960	1.000	0.960	0.970	58,315	56,392	0.9670	0.970	0.960	1.000	0.960	0.970	58,315	0.9670	0.00%
2018-04-16	0	0.970	0.970	0.980	0.960	0.980	240,000	233,200	0.9717	0.970	0.970	0.980	0.960	0.980	240,000	0.9717	-3.00%
2018-04-13	0	1.000	0.960	1.010	0.910	1.000	786,000	762,300	0.9698	1.000	0.960	1.010	0.910	1.000	786,000	0.9698	1.01%
2018-04-12	0	0.990	0.980	1.000	0.990	1.000	296,660	296,480	0.9994	0.990	0.980	1.000	0.990	1.000	296,660	0.9994	-1.00%
2018-04-11	0	1.000	1.000	1.020	1.000	1.020	157,750	159,610	1.0118	1.000	1.000	1.020	1.000	1.020	157,750	1.0118	-0.99%
2018-04-10	0	1.010	1.010	1.040	1.010	1.070	344,200	361,948	1.0516	1.010	1.010	1.040	1.010	1.070	344,200	1.0516	-0.98%
2018-04-09	0	1.020	1.020	1.050	1.020	1.060	160,150	167,027	1.0429	1.020	1.020	1.050	1.020	1.060	160,150	1.0429	-1.92%
2018-04-06	0	1.040	1.010	1.050	1.000	1.100	230,200	239,804	1.0417	1.040	1.010	1.050	1.000	1.100	230,200	1.0417	0.00%
2018-04-04	0	1.040	1.010	1.040	0.990	1.060	358,900	369,278	1.0289	1.040	1.010	1.040	0.990	1.060	358,900	1.0289	5.05%
2018-04-03	0	0.990	0.970	1.030	0.990	1.060	384,750	403,375	1.0484	0.990	0.970	1.030	0.990	1.060	384,750	1.0484	-6.60%
2018-03-29	0	1.060	1.010	1.060	1.000	1.090	700,400	719,608	1.0274	1.060	1.010	1.060	1.000	1.090	700,400	1.0274	-3.64%
2018-03-28	0	1.100	1.050	1.110	0.870	1.160	3,230,200	3,308,586	1.0243	1.100	1.050	1.110	0.870	1.160	3,230,200	1.0243	10.00%
2018-03-27	0	1.000	0.980	1.000	0.980	1.010	256,000	253,040	0.9884	1.000	0.980	1.000	0.980	1.010	256,000	0.9884	-4.76%
2018-03-26	0	1.050	1.030	1.050	0.920	1.050	1,469,779	1,452,781	0.9884	1.050	1.030	1.050	0.920	1.050	1,469,779	0.9884	-0.94%
2018-03-23	0	1.060	1.060	1.080	1.020	1.120	1,209,500	1,286,531	1.0637	1.060	1.060	1.080	1.020	1.120	1,209,500	1.0637	-5.36%
2018-03-22	0	1.120	1.120	1.170	1.100	1.360	1,534,328	1,883,837	1.2278	1.120	1.120	1.170	1.100	1.360	1,534,328	1.2278	-5.88%
2018-03-21	0	1.190	1.210	1.220	0.990	1.500	16,386,338	22,183,367	1.3538	1.190	1.210	1.220	0.990	1.500	16,386,338	1.3538	17.82%
2018-03-20	0	1.010	1.010	1.030	0.930	1.050	1,286,000	1,289,918	1.0030	1.010	1.010	1.030	0.930	1.050	1,286,000	1.0030	6.32%
2018-03-19	0	0.950	0.940	0.960	0.940	1.170	4,501,500	4,465,712	0.9920	0.950	0.940	0.960	0.940	1.170	4,501,500	0.9920	-15.93%
2018-03-16	0	1.130	1.130	1.140	1.080	1.240	2,741,925	3,143,478	1.1464	1.130	1.130	1.140	1.080	1.240	2,741,925	1.1464	-10.32%
2018-03-15	0	1.260	1.220	1.260	1.170	1.360	3,308,704	4,135,629	1.2499	1.260	1.220	1.260	1.170	1.360	3,308,704	1.2499	-3.82%
2018-03-14	0	1.310	1.290	1.350	1.060	1.450	13,002,265	16,598,069	1.2766	1.310	1.290	1.350	1.060	1.450	13,002,265	1.2766	10.08%
2018-03-13	0	1.190	1.170	1.180	0.810	1.370	23,709,656	26,881,617	1.1338	1.190	1.170	1.180	0.810	1.370	23,709,656	1.1338	46.91%
2018-03-12	0	0.810	0.800	0.840	0.680	0.830	3,412,300	2,672,811	0.7833	0.810	0.800	0.840	0.680	0.830	3,412,300	0.7833	15.71%
2018-03-09	0	0.700	0.690	0.700	0.640	0.730	1,335,810	921,835	0.6901	0.700	0.690	0.700	0.640	0.730	1,335,810	0.6901	11.11%
2018-03-08	0	0.630	0.630	0.670	0.610	0.680	3,359,600	2,170,854	0.6462	0.630	0.630	0.670	0.610	0.680	3,359,600	0.6462	8.62%
2018-03-07	0	0.580	0.580	0.610	0.570	0.610	344,400	205,580	0.5969	0.580	0.580	0.610	0.570	0.610	344,400	0.5969	1.75%
2018-03-06	0	0.570	0.570	0.610	0.570	0.610	216,850	127,659	0.5887	0.570	0.570	0.610	0.570	0.610	216,850	0.5887	1.79%
2018-03-05	0	0.560	0.560	0.590	0.550	0.600	88,000	51,440	0.5845	0.560	0.560	0.590	0.550	0.600	88,000	0.5845	-3.45%
2018-03-02	0	0.580	0.570	0.590	0.550	0.610	662,400	382,604	0.5776	0.580	0.570	0.590	0.550	0.610	662,400	0.5776	-1.69%
2018-03-01	0	0.590	0.540	0.590	0.550	0.590	57,200	32,384	0.5662	0.590	0.540	0.590	0.550	0.590	57,200	0.5662	3.51%
2018-02-28	0	0.570	0.550	0.570	0.530	0.580	126,262	69,421	0.5498	0.570	0.550	0.570	0.530	0.580	126,262	0.5498	7.55%
2018-02-27	0	0.530	0.530	0.550	0.530	0.560	480,000	264,960	0.5520	0.530	0.530	0.550	0.530	0.560	480,000	0.5520	-3.64%
2018-02-26	0	0.550	0.530	0.550	0.550	0.560	415,600	228,674	0.5502	0.550	0.530	0.550	0.550	0.560	415,600	0.5502	-1.79%
2018-02-23	0	0.560	0.550	0.580	0.560	0.560	68,650	38,304	0.5580	0.560	0.550	0.580	0.560	0.560	68,650	0.5580	0.00%
2018-02-22	0	0.560	0.550	0.570	0.560	0.570	49,408	27,706	0.5608	0.560	0.550	0.570	0.560	0.570	49,408	0.5608	0.00%
2018-02-21	0	0.560	0.550	0.600	0.560	0.570	144,210	81,791	0.5672	0.560	0.550	0.600	0.560	0.570	144,210	0.5672	0.00%
2018-02-20	0	0.560	0.550	0.620	0.550	0.600	763,600	432,417	0.5663	0.560	0.550	0.620	0.550	0.600	763,600	0.5663	0.00%
2018-02-15	0	0.560	0.530	0.560	-	-	3,056	1,613	0.5278	0.560	0.530	0.560	-	-	3,056	0.5278	0.00%
2018-02-14	0	0.560	0.530	0.570	0.520	0.560	136,650	73,863	0.5405	0.560	0.530	0.570	0.520	0.560	136,650	0.5405	1.82%
2018-02-13	0	0.550	0.520	0.550	0.520	0.550	85,625	45,265	0.5286	0.550	0.520	0.550	0.520	0.550	85,625	0.5286	1.85%
2018-02-12	0	0.540	0.520	0.550	0.530	0.540	72,000	38,640	0.5367	0.540	0.520	0.550	0.530	0.540	72,000	0.5367	3.85%
2018-02-09	0	0.520	0.520	0.540	0.510	0.510	36,295	18,176	0.5008	0.520	0.520	0.540	0.510	0.510	36,295	0.5008	-1.89%
2018-02-08	0	0.530	0.530	0.540	0.520	0.540	103,000	54,130	0.5255	0.530	0.530	0.540	0.520	0.540	103,000	0.5255	-1.85%
2018-02-07	0	0.540	0.530	0.570	0.540	0.540	472,000	254,880	0.5400	0.540	0.530	0.570	0.540	0.540	472,000	0.5400	3.85%
2018-02-06	0	0.520	0.520	0.550	0.520	0.560	383,575	210,326	0.5483	0.520	0.520	0.550	0.520	0.560	383,575	0.5483	-3.70%
2018-02-05	0	0.540	0.540	0.560	0.540	0.560	39,400	21,528	0.5464	0.540	0.540	0.560	0.540	0.560	39,400	0.5464	-3.57%
2018-02-02	0	0.560	0.560	0.580	0.560	0.620	691,620	400,975	0.5798	0.560	0.560	0.580	0.560	0.620	691,620	0.5798	3.70%
2018-02-01	0	0.540	0.540	0.550	0.540	0.550	171,000	93,040	0.5441	0.540	0.540	0.550	0.540	0.550	171,000	0.5441	1.89%
2018-01-31	0	0.530	0.530	0.550	0.530	0.550	106,750	57,587	0.5395	0.530	0.530	0.550	0.530	0.550	106,750	0.5395	-3.64%
2018-01-30	0	0.550	0.530	0.550	0.530	0.570	1,975,930	1,080,364	0.5468	0.550	0.530	0.550	0.530	0.570	1,975,930	0.5468	-8.33%
2018-01-29	0	0.600	0.570	0.610	0.530	0.600	846,585	470,449	0.5557	0.600	0.570	0.610	0.530	0.600	846,585	0.5557	3.45%
2018-01-26	0	0.580	0.580	0.590	0.580	0.600	168,445	99,452	0.5904	0.580	0.580	0.590	0.580	0.600	168,445	0.5904	-3.33%
2018-01-25	0	0.600	0.590	0.600	0.580	0.630	2,936,000	1,765,440	0.6013	0.600	0.590	0.600	0.580	0.630	2,936,000	0.6013	-7.69%
2018-01-24	0	0.650	0.630	0.650	0.630	0.650	227,856	144,986	0.6363	0.650	0.630	0.650	0.630	0.650	227,856	0.6363	1.56%
2018-01-23	0	0.640	0.640	0.660	0.640	0.670	282,090	182,772	0.6479	0.640	0.640	0.660	0.640	0.670	282,090	0.6479	-3.03%
2018-01-22	0	0.660	0.660	0.680	0.630	0.670	517,375	337,457	0.6522	0.660	0.660	0.680	0.630	0.670	517,375	0.6522	-1.49%
2018-01-19	0	0.670	0.660	0.670	0.670	0.680	157,600	105,954	0.6723	0.670	0.660	0.670	0.670	0.680	157,600	0.6723	-1.47%
2018-01-18	0	0.680	0.650	0.680	0.650	0.700	364,000	242,570	0.6664	0.680	0.650	0.680	0.650	0.700	364,000	0.6664	4.62%
2018-01-17	0	0.650	0.650	0.670	0.640	0.650	31,750	20,247	0.6377	0.650	0.650	0.670	0.640	0.650	31,750	0.6377	0.00%
2018-01-16	0	0.650	0.640	0.660	0.650	0.690	321,122	213,997	0.6664	0.650	0.640	0.660	0.650	0.690	321,122	0.6664	3.17%
2018-01-15	0	0.630	0.630	0.640	0.630	0.670	138,400	89,139	0.6441	0.630	0.630	0.640	0.630	0.670	138,400	0.6441	-4.55%
2018-01-12	0	0.660	0.660	0.680	0.650	0.720	457,700	315,096	0.6884	0.660	0.660	0.680	0.650	0.720	457,700	0.6884	-1.49%
2018-01-11	0	0.670	0.660	0.700	0.650	0.700	189,000	125,620	0.6647	0.670	0.660	0.700	0.650	0.700	189,000	0.6647	-4.29%
2018-01-10	0	0.700	0.670	0.700	0.700	0.710	30,025	20,676	0.6886	0.700	0.670	0.700	0.700	0.710	30,025	0.6886	0.00%
2018-01-09	0	0.700	0.680	0.700	0.680	0.730	293,140	208,708	0.7120	0.700	0.680	0.700	0.680	0.730	293,140	0.7120	9.38%
2018-01-08	0	0.640	0.630	0.670	0.620	0.640	64,400	40,476	0.6285	0.640	0.630	0.670	0.620	0.640	64,400	0.6285	-1.54%
2018-01-05	0	0.650	0.650	0.680	0.650	0.650	131,025	84,320	0.6435	0.650	0.650	0.680	0.650	0.650	131,025	0.6435	-4.41%
2018-01-04	0	0.680	0.660	0.680	0.680	0.680	22,950	15,129	0.6592	0.680	0.660	0.680	0.680	0.680	22,950	0.6592	0.00%
2018-01-03	0	0.680	0.660	0.700	0.610	0.710	307,925	209,483	0.6803	0.680	0.660	0.700	0.610	0.710	307,925	0.6803	11.48%
2018-01-02	0	0.610	0.600	0.680	0.610	0.730	39,300	25,674	0.6533	0.610	0.600	0.680	0.610	0.730	39,300	0.6533	-8.96%
2017-12-29	0	0.670	0.640	0.670	0.660	0.680	64,000	42,960	0.6713	0.670	0.640	0.670	0.660	0.680	64,000	0.6713	11.67%
2017-12-28	0	0.600	0.600	0.640	0.600	0.600	8,000	4,800	0.6000	0.600	0.600	0.640	0.600	0.600	8,000	0.6000	0.00%
2017-12-27	0	0.600	0.600	0.630	0.580	0.610	77,035	46,419	0.6026	0.600	0.600	0.630	0.580	0.610	77,035	0.6026	-4.76%
2017-12-22	0	0.630	0.620	0.660	0.630	0.630	13,000	7,990	0.6146	0.630	0.620	0.660	0.630	0.630	13,000	0.6146	-1.56%
2017-12-21	0	0.640	0.620	0.670	0.640	0.640	14,950	9,302	0.6222	0.640	0.620	0.670	0.640	0.640	14,950	0.6222	-3.03%
2017-12-20	0	0.660	0.640	0.700	-	-	2,400	1,392	0.5800	0.660	0.640	0.700	-	-	2,400	0.5800	0.00%
2017-12-19	0	0.660	0.640	0.700	0.660	0.660	45,502	29,701	0.6527	0.660	0.640	0.700	0.660	0.660	45,502	0.6527	0.00%
2017-12-18	0	0.660	0.640	0.680	0.660	0.720	80,000	54,960	0.6870	0.660	0.640	0.680	0.660	0.720	80,000	0.6870	8.20%
2017-12-15	0	0.610	0.610	0.660	0.600	0.610	18,625	11,176	0.6001	0.610	0.610	0.660	0.600	0.610	18,625	0.6001	-4.69%
2017-12-14	0	0.640	0.640	0.680	0.640	0.660	648,100	422,302	0.6516	0.640	0.640	0.680	0.640	0.660	648,100	0.6516	-5.88%
2017-12-13	0	0.680	0.640	0.710	0.670	0.690	192,000	129,680	0.6754	0.680	0.640	0.710	0.670	0.690	192,000	0.6754	-1.45%
2017-12-12	0	0.690	0.680	0.720	0.680	0.690	25,000	16,810	0.6724	0.690	0.680	0.720	0.680	0.690	25,000	0.6724	-1.43%
2017-12-11	0	0.700	0.680	0.700	0.680	0.700	121,250	84,000	0.6928	0.700	0.680	0.700	0.680	0.700	121,250	0.6928	-1.41%
2017-12-08	0	0.710	0.670	0.740	-	-	2,400	1,560	0.6500	0.710	0.670	0.740	-	-	2,400	0.6500	0.00%
2017-12-07	0	0.710	0.670	0.710	0.670	0.710	67,000	45,120	0.6734	0.710	0.670	0.710	0.670	0.710	67,000	0.6734	5.97%
2017-12-06	0	0.670	0.670	0.710	0.670	0.690	54,000	36,540	0.6767	0.670	0.670	0.710	0.670	0.690	54,000	0.6767	-5.63%
2017-12-05	0	0.710	0.680	0.750	0.690	0.710	16,506	11,533	0.6987	0.710	0.680	0.750	0.690	0.710	16,506	0.6987	0.00%
2017-12-04	0	0.710	0.690	0.750	0.710	0.710	21,300	14,396	0.6759	0.710	0.690	0.750	0.710	0.710	21,300	0.6759	0.00%
2017-12-01	0	0.710	0.710	0.730	0.710	0.730	48,000	34,480	0.7183	0.710	0.710	0.730	0.710	0.730	48,000	0.7183	-4.05%
2017-11-30	0	0.740	0.730	0.750	0.740	0.750	22,400	16,395	0.7319	0.740	0.730	0.750	0.740	0.750	22,400	0.7319	-2.63%
2017-11-29	0	0.760	0.740	0.770	-	-	2,050	1,455	0.7098	0.760	0.740	0.770	-	-	2,050	0.7098	0.00%
2017-11-28	0	0.760	0.750	0.770	0.740	0.800	139,000	104,990	0.7553	0.760	0.750	0.770	0.740	0.800	139,000	0.7553	-1.30%
2017-11-27	0	0.770	0.760	0.780	0.760	0.830	200,010	158,727	0.7936	0.770	0.760	0.780	0.760	0.830	200,010	0.7936	-3.75%
2017-11-24	0	0.800	0.760	0.800	0.760	0.820	230,500	183,435	0.7958	0.800	0.760	0.800	0.760	0.820	230,500	0.7958	0.00%
2017-11-23	0	0.800	0.760	0.800	0.740	0.800	107,400	82,157	0.7650	0.800	0.760	0.800	0.740	0.800	107,400	0.7650	1.27%
2017-11-22	0	0.790	0.750	0.790	0.750	0.800	166,351	128,264	0.7710	0.790	0.750	0.790	0.750	0.800	166,351	0.7710	-1.25%
2017-11-21	0	0.800	0.780	0.800	0.770	0.830	274,100	220,613	0.8049	0.800	0.780	0.800	0.770	0.830	274,100	0.8049	2.56%
2017-11-20	0	0.780	0.740	0.780	0.740	0.800	395,100	295,336	0.7475	0.780	0.740	0.780	0.740	0.800	395,100	0.7475	0.00%
2017-11-17	0	0.780	0.750	0.780	0.770	0.800	106,400	82,824	0.7784	0.780	0.750	0.780	0.770	0.800	106,400	0.7784	1.30%
2017-11-16	0	0.770	0.750	0.770	0.700	0.790	113,400	83,156	0.7333	0.770	0.750	0.770	0.700	0.790	113,400	0.7333	4.05%
2017-11-15	0	0.740	0.720	0.750	0.720	0.800	1,008,850	751,370	0.7448	0.740	0.720	0.750	0.720	0.800	1,008,850	0.7448	-7.50%
2017-11-14	0	0.800	0.770	0.800	0.770	0.810	73,187	57,918	0.7914	0.800	0.770	0.800	0.770	0.810	73,187	0.7914	-1.23%
2017-11-13	0	0.810	0.780	0.810	0.770	0.810	120,600	95,804	0.7944	0.810	0.780	0.810	0.770	0.810	120,600	0.7944	0.00%
2017-11-10	0	0.810	0.770	0.810	0.770	0.810	212,343	165,702	0.7804	0.810	0.770	0.810	0.770	0.810	212,343	0.7804	3.85%
2017-11-09	0	0.780	0.780	0.800	0.750	0.800	635,005	491,563	0.7741	0.780	0.780	0.800	0.750	0.800	635,005	0.7741	1.30%
2017-11-08	0	0.770	0.750	0.780	0.770	0.780	186,500	144,349	0.7740	0.770	0.750	0.780	0.770	0.780	186,500	0.7740	0.00%
2017-11-07	0	0.770	0.770	0.780	0.710	0.800	890,650	676,292	0.7593	0.770	0.770	0.780	0.710	0.800	890,650	0.7593	8.45%
2017-11-06	0	0.710	0.690	0.730	0.670	0.710	184,625	128,400	0.6955	0.710	0.690	0.730	0.670	0.710	184,625	0.6955	1.43%
2017-11-03	0	0.700	0.700	0.720	0.680	0.750	823,460	584,440	0.7097	0.700	0.700	0.720	0.680	0.750	823,460	0.7097	-2.78%
2017-11-02	0	0.720	0.710	0.730	0.670	0.730	232,000	165,200	0.7121	0.720	0.710	0.730	0.670	0.730	232,000	0.7121	2.86%
2017-11-01	0	0.700	0.700	0.740	0.700	0.750	274,000	194,460	0.7097	0.700	0.700	0.740	0.700	0.750	274,000	0.7097	-4.11%
2017-10-31	0	0.730	0.730	0.760	0.650	0.760	2,345,250	1,651,780	0.7043	0.730	0.730	0.760	0.650	0.760	2,345,250	0.7043	5.80%
2017-10-30	0	0.690	0.690	0.710	0.690	0.800	2,160,094	1,579,343	0.7311	0.690	0.690	0.710	0.690	0.800	2,160,094	0.7311	-15.85%
2017-10-27	0	0.820	0.820	0.830	0.810	0.960	6,492,150	5,813,097	0.8954	0.820	0.820	0.830	0.810	0.960	6,492,150	0.8954	-7.87%
2017-10-26	0	0.890	0.880	0.890	0.620	0.890	10,804,900	8,753,858	0.8102	0.890	0.880	0.890	0.620	0.890	10,804,900	0.8102	45.90%
2017-10-25	0	0.610	0.580	0.620	0.570	0.610	249,400	145,730	0.5843	0.610	0.580	0.620	0.570	0.610	249,400	0.5843	0.00%
2017-10-24	0	0.610	0.590	0.620	0.510	0.620	618,523	345,799	0.5591	0.610	0.590	0.620	0.510	0.620	618,523	0.5591	0.00%
2017-10-23	0	0.610	0.590	0.620	0.580	0.610	217,120	131,407	0.6052	0.610	0.590	0.620	0.580	0.610	217,120	0.6052	5.17%
2017-10-20	0	0.580	0.580	0.610	0.580	0.580	23,250	13,255	0.5701	0.580	0.580	0.610	0.580	0.580	23,250	0.5701	0.00%
2017-10-19	0	0.580	0.570	0.580	0.580	0.610	176,900	105,249	0.5950	0.580	0.570	0.580	0.580	0.610	176,900	0.5950	-4.92%
2017-10-18	0	0.610	0.600	0.620	0.540	0.610	256,068	147,707	0.5768	0.610	0.600	0.620	0.540	0.610	256,068	0.5768	5.17%
2017-10-17	0	0.580	0.570	0.580	0.570	0.610	41,600	24,224	0.5823	0.580	0.570	0.580	0.570	0.610	41,600	0.5823	0.00%
2017-10-16	0	0.580	0.560	0.590	0.580	0.590	63,568	36,361	0.5720	0.580	0.560	0.590	0.580	0.590	63,568	0.5720	-4.92%
2017-10-13	0	0.610	0.590	0.610	0.580	0.620	156,871	92,922	0.5923	0.610	0.590	0.610	0.580	0.620	156,871	0.5923	7.02%
2017-10-12	0	0.570	0.560	0.610	0.560	0.630	110,600	63,418	0.5734	0.570	0.560	0.610	0.560	0.630	110,600	0.5734	-5.00%
2017-10-11	0	0.600	0.580	0.600	0.590	0.630	68,200	40,910	0.5999	0.600	0.580	0.600	0.590	0.630	68,200	0.5999	7.14%
2017-10-10	0	0.560	0.550	0.590	0.560	0.600	694,525	411,428	0.5924	0.560	0.550	0.590	0.560	0.600	694,525	0.5924	-5.08%
2017-10-09	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2017-10-06	0	0.590	0.560	0.600	0.590	0.590	88,800	51,216	0.5768	0.590	0.560	0.600	0.590	0.590	88,800	0.5768	0.00%
2017-10-04	0	0.590	0.570	0.590	0.530	0.620	310,182	177,381	0.5719	0.590	0.570	0.590	0.530	0.620	310,182	0.5719	5.36%
2017-10-03	0	0.560	0.550	0.600	0.550	0.560	66,418	36,399	0.5480	0.560	0.550	0.600	0.550	0.560	66,418	0.5480	-3.45%
2017-09-29	0	0.580	0.560	0.580	0.560	0.580	64,000	36,640	0.5725	0.580	0.560	0.580	0.560	0.580	64,000	0.5725	3.57%
2017-09-28	0	0.560	0.560	0.600	0.560	0.570	113,000	63,390	0.5610	0.560	0.560	0.600	0.560	0.570	113,000	0.5610	-8.20%
2017-09-27	0	0.610	0.570	0.610	0.550	0.620	311,132	185,617	0.5966	0.610	0.570	0.610	0.550	0.620	311,132	0.5966	7.02%
2017-09-26	0	0.570	0.520	0.580	0.500	0.580	1,142,000	588,960	0.5157	0.570	0.520	0.580	0.500	0.580	1,142,000	0.5157	9.62%
2017-09-25	0	0.520	0.520	0.550	0.520	0.560	66,400	35,112	0.5288	0.520	0.520	0.550	0.520	0.560	66,400	0.5288	-8.77%
2017-09-22	0	0.570	0.570	0.590	0.570	0.570	85,215	48,393	0.5679	0.570	0.570	0.590	0.570	0.570	85,215	0.5679	0.00%
2017-09-21	0	0.570	0.560	0.590	0.570	0.590	399,125	234,806	0.5883	0.570	0.560	0.590	0.570	0.590	399,125	0.5883	-3.39%
2017-09-20	0	0.590	0.570	0.590	0.580	0.590	169,425	97,777	0.5771	0.590	0.570	0.590	0.580	0.590	169,425	0.5771	0.00%
2017-09-19	0	0.590	0.560	0.600	0.570	0.610	189,800	111,412	0.5870	0.590	0.560	0.600	0.570	0.610	189,800	0.5870	-3.28%
2017-09-18	0	0.610	0.570	0.620	0.570	0.640	1,459,600	872,050	0.5975	0.610	0.570	0.620	0.570	0.640	1,459,600	0.5975	12.96%
2017-09-15	0	0.540	0.540	0.590	-	-	800	392	0.4900	0.540	0.540	0.590	-	-	800	0.4900	0.00%
2017-09-14	0	0.540	0.540	0.580	0.540	0.560	540,693	296,053	0.5475	0.540	0.540	0.580	0.540	0.560	540,693	0.5475	3.85%
2017-09-13	0	0.520	0.520	0.540	0.520	0.540	181,600	95,280	0.5247	0.520	0.520	0.540	0.520	0.540	181,600	0.5247	-3.70%
2017-09-12	0	0.540	0.530	0.550	0.540	0.560	145,400	78,394	0.5392	0.540	0.530	0.550	0.540	0.560	145,400	0.5392	-1.82%
2017-09-11	0	0.550	0.540	0.570	0.530	0.550	86,150	46,195	0.5362	0.550	0.540	0.570	0.530	0.550	86,150	0.5362	1.85%
2017-09-08	0	0.540	0.550	0.560	0.530	0.530	10,400	5,440	0.5231	0.540	0.550	0.560	0.530	0.530	10,400	0.5231	0.00%
2017-09-07	0	0.540	0.540	0.560	0.530	0.540	42,000	22,040	0.5248	0.540	0.540	0.560	0.530	0.540	42,000	0.5248	-1.82%
2017-09-06	0	0.550	0.550	0.580	0.530	0.580	215,750	119,804	0.5553	0.550	0.550	0.580	0.530	0.580	215,750	0.5553	-1.79%
2017-09-05	0	0.560	0.530	0.560	0.530	0.560	92,500	50,580	0.5468	0.560	0.530	0.560	0.530	0.560	92,500	0.5468	0.00%
2017-09-04	0	0.560	0.540	0.580	0.500	0.600	414,810	226,271	0.5455	0.560	0.540	0.580	0.500	0.600	414,810	0.5455	9.80%
2017-09-01	0	0.510	0.495	0.520	0.490	0.510	69,000	34,565	0.5009	0.510	0.495	0.520	0.490	0.510	69,000	0.5009	0.00%
2017-08-31	0	0.510	0.510	0.520	0.500	0.510	102,725	51,584	0.5022	0.510	0.510	0.520	0.500	0.510	102,725	0.5022	2.00%
2017-08-30	0	0.500	0.480	0.510	0.480	0.500	279,162	137,661	0.4931	0.500	0.480	0.510	0.480	0.500	279,162	0.4931	1.01%
2017-08-29	0	0.495	0.495	0.520	0.495	0.520	134,550	67,147	0.4990	0.495	0.495	0.520	0.495	0.520	134,550	0.4990	-1.00%
2017-08-28	0	0.500	0.500	0.520	0.500	0.510	63,850	31,883	0.4993	0.500	0.500	0.520	0.500	0.510	63,850	0.4993	-1.96%
2017-08-25	0	0.510	0.510	0.530	0.500	0.520	84,400	42,874	0.5080	0.510	0.510	0.530	0.500	0.520	84,400	0.5080	-3.77%
2017-08-24	0	0.530	0.500	0.550	0.510	0.530	112,000	58,720	0.5243	0.530	0.500	0.550	0.510	0.530	112,000	0.5243	1.92%
2017-08-22	0	0.520	0.510	0.520	0.510	0.520	160,000	82,400	0.5150	0.520	0.510	0.520	0.510	0.520	160,000	0.5150	1.96%
2017-08-21	0	0.510	0.500	0.510	0.495	0.550	449,500	226,480	0.5038	0.510	0.500	0.510	0.495	0.550	449,500	0.5038	-1.92%
2017-08-18	0	0.520	0.510	0.530	0.510	0.540	295,200	152,488	0.5166	0.520	0.510	0.530	0.510	0.540	295,200	0.5166	-1.89%
2017-08-17	0	0.530	0.530	0.560	0.530	0.540	184,000	97,600	0.5304	0.530	0.530	0.560	0.530	0.540	184,000	0.5304	-7.02%
2017-08-16	0	0.570	0.530	0.570	0.510	0.570	376,934	200,218	0.5312	0.570	0.530	0.570	0.510	0.570	376,934	0.5312	1.79%
2017-08-15	0	0.560	0.520	0.560	0.560	0.560	80,000	44,800	0.5600	0.560	0.520	0.560	0.560	0.560	80,000	0.5600	3.70%
2017-08-14	0	0.540	0.520	0.550	0.500	0.540	507,625	266,462	0.5249	0.540	0.520	0.550	0.500	0.540	507,625	0.5249	-3.57%
2017-08-11	0	0.560	0.560	0.600	0.510	0.610	341,550	195,746	0.5731	0.560	0.560	0.600	0.510	0.610	341,550	0.5731	5.66%
2017-08-10	0	0.530	0.530	0.580	0.510	0.590	233,900	127,231	0.5440	0.530	0.530	0.580	0.510	0.590	233,900	0.5440	-1.85%
2017-08-09	0	0.540	0.530	0.550	0.530	0.540	44,200	23,220	0.5253	0.540	0.530	0.550	0.530	0.540	44,200	0.5253	-3.57%
2017-08-08	0	0.560	0.550	0.570	0.540	0.560	154,500	85,890	0.5559	0.560	0.550	0.570	0.540	0.560	154,500	0.5559	-1.75%
2017-08-07	0	0.570	0.560	0.610	0.570	0.600	25,000	14,510	0.5804	0.570	0.560	0.610	0.570	0.600	25,000	0.5804	-6.56%
2017-08-04	0	0.610	0.570	0.610	0.510	0.610	413,750	236,965	0.5727	0.610	0.570	0.610	0.510	0.610	413,750	0.5727	3.39%
2017-08-03	0	0.590	0.590	0.600	0.570	0.590	110,175	62,976	0.5716	0.590	0.590	0.600	0.570	0.590	110,175	0.5716	3.51%
2017-08-02	0	0.570	0.570	0.590	0.560	0.600	485,100	278,324	0.5737	0.570	0.570	0.590	0.560	0.600	485,100	0.5737	-5.00%
2017-08-01	0	0.600	0.600	0.620	0.600	0.600	129,500	77,370	0.5975	0.600	0.600	0.620	0.600	0.600	129,500	0.5975	-1.64%
2017-07-31	0	0.610	0.600	0.630	0.590	0.650	314,800	197,652	0.6279	0.610	0.600	0.630	0.590	0.650	314,800	0.6279	0.00%
2017-07-28	0	0.610	0.610	0.630	0.580	0.630	66,850	40,023	0.5987	0.610	0.610	0.630	0.580	0.630	66,850	0.5987	-1.61%
2017-07-27	0	0.620	0.610	0.640	0.610	0.620	22,992	13,835	0.6017	0.620	0.610	0.640	0.610	0.620	22,992	0.6017	0.00%
2017-07-26	0	0.620	0.610	0.630	0.610	0.640	445,712	279,034	0.6260	0.620	0.610	0.630	0.610	0.640	445,712	0.6260	0.00%
2017-07-25	0	0.620	0.600	0.620	0.590	0.620	137,000	82,530	0.6024	0.620	0.600	0.620	0.590	0.620	137,000	0.6024	3.33%
2017-07-24	0	0.600	0.590	0.630	0.600	0.600	113,900	68,040	0.5974	0.600	0.590	0.630	0.600	0.600	113,900	0.5974	-4.76%
2017-07-21	0	0.630	0.610	0.630	0.600	0.630	765,200	468,640	0.6124	0.630	0.610	0.630	0.600	0.630	765,200	0.6124	-4.55%
2017-07-20	0	0.660	0.650	0.660	0.600	0.680	528,000	330,404	0.6258	0.660	0.650	0.660	0.600	0.680	528,000	0.6258	-1.49%
2017-07-19	0	0.670	0.640	0.670	0.670	0.670	24,056	16,114	0.6699	0.670	0.640	0.670	0.670	0.670	24,056	0.6699	0.00%
2017-07-18	0	0.670	0.640	0.670	0.610	0.670	221,107	139,362	0.6303	0.670	0.640	0.670	0.610	0.670	221,107	0.6303	6.35%
2017-07-17	0	0.630	0.630	0.640	0.630	0.630	23,000	14,290	0.6213	0.630	0.630	0.640	0.630	0.630	23,000	0.6213	-7.35%
2017-07-14	0	0.680	0.630	0.680	0.610	0.680	545,200	355,608	0.6523	0.680	0.630	0.680	0.610	0.680	545,200	0.6523	6.25%
2017-07-13	0	0.640	0.640	0.650	0.630	0.660	242,675	155,218	0.6396	0.640	0.640	0.650	0.630	0.660	242,675	0.6396	3.23%
2017-07-12	0	0.620	0.620	0.650	0.610	0.620	29,200	17,724	0.6070	0.620	0.620	0.650	0.610	0.620	29,200	0.6070	1.64%
2017-07-11	0	0.610	0.610	0.650	0.610	0.700	542,000	368,050	0.6791	0.610	0.610	0.650	0.610	0.700	542,000	0.6791	1.67%
2017-07-10	0	0.600	0.610	0.660	0.600	0.660	129,600	81,308	0.6274	0.600	0.610	0.660	0.600	0.660	129,600	0.6274	-3.23%
2017-07-07	0	0.620	0.600	0.620	0.660	0.700	41,500	28,130	0.6778	0.620	0.600	0.620	0.660	0.700	41,500	0.6778	1.64%
2017-07-06	0	0.610	0.610	0.650	0.610	0.610	16,687	9,918	0.5944	0.610	0.610	0.650	0.610	0.610	16,687	0.5944	-6.15%
2017-07-05	0	0.650	0.600	0.670	0.600	0.650	56,590	34,406	0.6080	0.650	0.600	0.670	0.600	0.650	56,590	0.6080	6.56%
2017-07-04	0	0.610	0.600	0.660	0.610	0.620	22,150	13,284	0.5997	0.610	0.600	0.660	0.610	0.620	22,150	0.5997	-1.61%
2017-07-03	0	0.620	0.620	0.660	0.620	0.640	43,200	26,768	0.6196	0.620	0.620	0.660	0.620	0.640	43,200	0.6196	-3.12%
2017-06-30	0	0.640	0.630	0.660	0.640	0.640	23,800	14,978	0.6293	0.640	0.630	0.660	0.640	0.640	23,800	0.6293	0.00%
2017-06-29	0	0.640	0.630	0.690	0.600	0.690	355,854	226,644	0.6369	0.640	0.630	0.690	0.600	0.690	355,854	0.6369	6.67%
2017-06-28	0	0.600	0.580	0.610	0.550	0.610	475,300	275,393	0.5794	0.600	0.580	0.610	0.550	0.610	475,300	0.5794	-3.23%
2017-06-27	0	0.620	0.600	0.620	0.600	0.660	170,600	104,002	0.6096	0.620	0.600	0.620	0.600	0.660	170,600	0.6096	-8.82%
2017-06-26	0	0.680	0.650	0.680	-	-	500	305	0.6100	0.680	0.650	0.680	-	-	500	0.6100	0.00%
2017-06-23	0	0.680	0.650	0.680	0.640	0.690	84,500	56,055	0.6634	0.680	0.650	0.680	0.640	0.690	84,500	0.6634	-1.45%
2017-06-22	0	0.690	0.680	0.700	0.630	0.710	970,800	666,292	0.6863	0.690	0.680	0.700	0.630	0.710	970,800	0.6863	1.47%
2017-06-21	0	0.680	0.640	0.680	0.540	0.690	822,600	505,546	0.6146	0.680	0.640	0.680	0.540	0.690	822,600	0.6146	11.48%
2017-06-20	0	0.610	0.600	0.630	0.600	0.620	176,800	107,159	0.6061	0.610	0.600	0.630	0.600	0.620	176,800	0.6061	-3.17%
2017-06-19	0	0.630	0.610	0.630	0.580	0.640	372,700	223,644	0.6001	0.630	0.610	0.630	0.580	0.640	372,700	0.6001	5.00%
2017-06-16	0	0.600	0.570	0.600	0.550	0.600	391,600	226,024	0.5772	0.600	0.570	0.600	0.550	0.600	391,600	0.5772	5.26%
2017-06-15	0	0.570	0.560	0.580	0.560	0.580	488,300	275,898	0.5650	0.570	0.560	0.580	0.560	0.580	488,300	0.5650	-1.72%
2017-06-14	0	0.580	0.580	0.590	0.570	0.610	1,060,000	621,680	0.5865	0.580	0.580	0.590	0.570	0.610	1,060,000	0.5865	-7.94%
2017-06-13	0	0.630	0.620	0.660	0.620	0.630	59,600	37,244	0.6249	0.630	0.620	0.660	0.620	0.630	59,600	0.6249	0.00%
2017-06-12	0	0.630	0.620	0.650	0.630	0.650	52,475	32,803	0.6251	0.630	0.620	0.650	0.630	0.650	52,475	0.6251	-5.97%
2017-06-09	0	0.670	0.650	0.670	0.670	0.670	10,400	6,848	0.6585	0.670	0.650	0.670	0.670	0.670	10,400	0.6585	0.00%
2017-06-08	0	0.670	0.660	0.680	0.660	0.680	110,197	72,856	0.6611	0.670	0.660	0.680	0.660	0.680	110,197	0.6611	-1.47%
2017-06-07	0	0.680	0.640	0.680	0.620	0.680	130,010	84,706	0.6515	0.680	0.640	0.680	0.620	0.680	130,010	0.6515	3.03%
2017-06-06	0	0.660	0.630	0.660	0.660	0.660	9,505	6,157	0.6478	0.660	0.630	0.660	0.660	0.660	9,505	0.6478	0.00%
2017-06-05	0	0.660	0.630	0.660	0.600	0.660	383,495	238,600	0.6222	0.660	0.630	0.660	0.600	0.660	383,495	0.6222	1.54%
2017-06-02	0	0.650	0.630	0.660	0.600	0.650	375,225	236,987	0.6316	0.650	0.630	0.660	0.600	0.650	375,225	0.6316	-1.52%
2017-06-01	0	0.660	0.650	0.680	0.640	0.680	662,652	435,567	0.6573	0.660	0.650	0.680	0.640	0.680	662,652	0.6573	-5.71%
2017-05-31	0	0.700	0.670	0.700	0.700	0.700	11,000	7,430	0.6755	0.700	0.670	0.700	0.700	0.700	11,000	0.6755	-1.41%
2017-05-29	0	0.710	0.670	0.710	0.660	0.710	85,125	57,892	0.6801	0.710	0.670	0.710	0.660	0.710	85,125	0.6801	7.58%
2017-05-26	0	0.660	0.660	0.690	0.660	0.690	75,200	51,120	0.6798	0.660	0.660	0.690	0.660	0.690	75,200	0.6798	-4.35%
2017-05-25	0	0.690	0.670	0.690	0.700	0.700	10,200	6,972	0.6835	0.690	0.670	0.690	0.700	0.700	10,200	0.6835	-1.43%
2017-05-24	0	0.700	0.690	0.710	0.700	0.720	82,250	57,382	0.6977	0.700	0.690	0.710	0.700	0.720	82,250	0.6977	-1.41%
2017-05-23	0	0.710	0.680	0.710	0.680	0.710	153,700	106,422	0.6924	0.710	0.680	0.710	0.680	0.710	153,700	0.6924	1.43%
2017-05-22	0	0.700	0.690	0.700	0.660	0.700	290,406	198,213	0.6825	0.700	0.690	0.700	0.660	0.700	290,406	0.6825	2.94%
2017-05-19	0	0.680	0.670	0.690	0.670	0.690	150,440	101,730	0.6762	0.680	0.670	0.690	0.670	0.690	150,440	0.6762	-1.45%
2017-05-18	0	0.690	0.680	0.690	0.650	0.720	2,351,800	1,604,621	0.6823	0.690	0.680	0.690	0.650	0.720	2,351,800	0.6823	-9.21%
2017-05-17	0	0.760	0.720	0.760	0.700	0.760	72,800	52,440	0.7203	0.760	0.720	0.760	0.700	0.760	72,800	0.7203	1.33%
2017-05-16	0	0.750	0.720	0.750	0.670	0.750	1,460,125	1,015,290	0.6953	0.750	0.720	0.750	0.670	0.750	1,460,125	0.6953	1.35%
2017-05-15	0	0.740	0.730	0.770	0.740	0.770	483,000	362,560	0.7506	0.740	0.730	0.770	0.740	0.770	483,000	0.7506	-1.33%
2017-05-12	0	0.750	0.740	0.750	0.740	0.800	1,247,018	944,922	0.7577	0.750	0.740	0.750	0.740	0.800	1,247,018	0.7577	-6.25%
2017-05-11	0	0.800	0.800	0.830	0.800	0.840	159,200	129,754	0.8150	0.800	0.800	0.830	0.800	0.840	159,200	0.8150	-1.23%
2017-05-10	0	0.810	0.810	0.830	0.810	0.830	227,465	184,153	0.8096	0.810	0.810	0.830	0.810	0.830	227,465	0.8096	-3.57%
2017-05-09	0	0.840	0.810	0.840	0.810	0.850	144,000	119,520	0.8300	0.840	0.810	0.840	0.810	0.850	144,000	0.8300	2.44%
2017-05-08	0	0.820	0.820	0.850	0.820	0.830	46,525	37,794	0.8123	0.820	0.820	0.850	0.820	0.830	46,525	0.8123	-3.53%
2017-05-05	0	0.850	0.830	0.850	0.850	0.850	8,000	6,800	0.8500	0.850	0.830	0.850	0.850	0.850	8,000	0.8500	2.41%
2017-05-04	0	0.830	0.830	0.850	0.830	0.840	64,050	53,000	0.8275	0.830	0.830	0.850	0.830	0.840	64,050	0.8275	-2.35%
2017-05-02	0	0.850	0.850	0.890	0.810	0.840	36,200	29,600	0.8177	0.850	0.850	0.890	0.810	0.840	36,200	0.8177	-1.16%
2017-04-28	0	0.860	0.860	0.890	0.850	0.880	117,230	101,297	0.8641	0.860	0.860	0.890	0.850	0.880	117,230	0.8641	-2.27%
2017-04-27	0	0.880	0.870	0.900	0.870	0.880	56,300	49,135	0.8727	0.880	0.870	0.900	0.870	0.880	56,300	0.8727	-4.35%
2017-04-26	0	0.920	0.870	0.920	0.850	0.920	90,100	80,403	0.8924	0.920	0.870	0.920	0.850	0.920	90,100	0.8924	6.98%
2017-04-25	0	0.860	0.860	0.890	0.860	0.860	100,673	86,168	0.8559	0.860	0.860	0.890	0.860	0.860	100,673	0.8559	0.00%
2017-04-24	0	0.860	0.850	0.870	0.840	0.860	150,800	128,756	0.8538	0.860	0.850	0.870	0.840	0.860	150,800	0.8538	-6.52%
2017-04-21	0	0.920	0.870	0.920	0.840	0.920	115,250	100,615	0.8730	0.920	0.870	0.920	0.840	0.920	115,250	0.8730	3.37%
2017-04-20	0	0.890	0.860	0.890	0.820	0.960	411,300	364,066	0.8852	0.890	0.860	0.890	0.820	0.960	411,300	0.8852	-5.32%
2017-04-19	0	0.940	0.930	0.990	0.940	0.980	87,006	83,453	0.9592	0.940	0.930	0.990	0.940	0.980	87,006	0.9592	-2.08%
2017-04-18	0	0.960	0.930	0.960	0.920	1.000	492,700	472,912	0.9598	0.960	0.930	0.960	0.920	1.000	492,700	0.9598	-5.88%
2017-04-13	0	1.020	0.980	1.040	0.980	1.040	408,250	407,657	0.9985	1.020	0.980	1.040	0.980	1.040	408,250	0.9985	0.00%
2017-04-12	0	1.020	1.010	1.070	0.980	1.060	804,325	826,385	1.0274	1.020	1.010	1.070	0.980	1.060	804,325	1.0274	8.51%
2017-04-11	0	0.940	0.940	1.010	0.940	0.960	59,375	55,873	0.9410	0.940	0.940	1.010	0.940	0.960	59,375	0.9410	-2.08%
2017-04-10	0	0.960	0.950	0.990	0.950	1.000	86,400	83,002	0.9607	0.960	0.950	0.990	0.950	1.000	86,400	0.9607	-4.95%
2017-04-07	0	1.010	0.960	1.010	0.930	1.010	150,175	144,345	0.9612	1.010	0.960	1.010	0.930	1.010	150,175	0.9612	2.02%
2017-04-06	0	0.990	0.960	0.990	0.910	1.000	455,704	441,538	0.9689	0.990	0.960	0.990	0.910	1.000	455,704	0.9689	8.79%
2017-04-05	0	0.910	0.880	0.970	0.880	0.990	391,100	369,729	0.9454	0.910	0.880	0.970	0.880	0.990	391,100	0.9454	3.41%
2017-04-03	0	0.880	0.850	0.900	0.880	0.880	39,300	33,246	0.8460	0.880	0.850	0.900	0.880	0.880	39,300	0.8460	-5.38%
2017-03-31	0	0.930	0.930	0.980	0.930	0.930	22,950	20,825	0.9074	0.930	0.930	0.980	0.930	0.930	22,950	0.9074	0.00%
2017-03-30	0	0.930	0.930	0.960	0.910	0.950	398,725	376,216	0.9435	0.930	0.930	0.960	0.910	0.950	398,725	0.9435	-2.11%
2017-03-29	0	0.950	0.930	0.990	0.950	1.000	293,755	283,264	0.9643	0.950	0.930	0.990	0.950	1.000	293,755	0.9643	-5.00%
2017-03-28	0	1.000	0.930	1.000	0.890	1.000	178,800	172,020	0.9621	1.000	0.930	1.000	0.890	1.000	178,800	0.9621	2.04%
2017-03-27	0	0.980	0.900	0.980	0.800	1.140	245,025	217,089	0.8860	0.980	0.900	0.980	0.800	1.140	245,025	0.8860	13.95%
2017-03-24	0	0.860	0.860	0.890	0.820	0.930	1,670,900	1,531,365	0.9165	0.860	0.860	0.890	0.820	0.930	1,670,900	0.9165	-5.49%
2017-03-23	0	0.910	0.900	0.910	0.900	0.920	137,275	123,791	0.9018	0.910	0.900	0.910	0.900	0.920	137,275	0.9018	-1.09%
2017-03-22	0	0.920	0.900	0.920	0.900	0.920	78,850	71,699	0.9093	0.920	0.900	0.920	0.900	0.920	78,850	0.9093	-1.08%
2017-03-21	0	0.930	0.930	0.940	0.900	0.940	165,331	151,272	0.9150	0.930	0.930	0.940	0.900	0.940	165,331	0.9150	0.00%
2017-03-20	0	0.930	0.880	0.930	0.870	0.930	286,015	255,631	0.8938	0.930	0.880	0.930	0.870	0.930	286,015	0.8938	3.33%
2017-03-17	0	0.900	0.890	0.900	0.870	0.910	84,831	76,047	0.8965	0.900	0.890	0.900	0.870	0.910	84,831	0.8965	3.45%
2017-03-16	0	0.870	0.850	0.870	0.830	0.900	60,575	51,742	0.8542	0.870	0.850	0.870	0.830	0.900	60,575	0.8542	-4.40%
2017-03-15	0	0.910	0.850	0.910	0.820	0.920	75,575	65,634	0.8685	0.910	0.850	0.910	0.820	0.920	75,575	0.8685	1.11%
2017-03-14	0	0.900	0.880	0.900	0.850	0.900	116,500	100,992	0.8669	0.900	0.880	0.900	0.850	0.900	116,500	0.8669	1.12%
2017-03-13	0	0.890	0.890	0.940	0.870	0.950	103,412	91,709	0.8868	0.890	0.890	0.940	0.870	0.950	103,412	0.8868	-0.67%
2017-03-10	0	0.112	0.111	0.112	0.112	0.117	1,935,880	221,364	0.1143	0.896	0.888	0.896	0.896	0.936	241,985	0.9148	-3.45%
2017-03-09	0	0.116	0.116	0.118	0.111	0.121	3,512,200	416,293	0.1185	0.928	0.928	0.944	0.888	0.968	439,025	0.9482	-3.33%
2017-03-08	0	0.120	0.112	0.120	0.111	0.120	1,730,400	196,150	0.1134	0.960	0.896	0.960	0.888	0.960	216,300	0.9068	5.26%
2017-03-07	0	0.114	0.114	0.115	0.112	0.115	2,352,200	266,609	0.1133	0.912	0.912	0.920	0.896	0.920	294,025	0.9068	-0.87%
2017-03-06	0	0.115	0.115	0.118	0.115	0.120	1,917,814	224,625	0.1171	0.920	0.920	0.944	0.920	0.960	239,727	0.9370	-3.36%
2017-03-03	0	0.119	0.117	0.119	0.116	0.123	4,080,500	480,527	0.1178	0.952	0.936	0.952	0.928	0.984	510,062	0.9421	-2.46%
2017-03-02	0	0.122	0.122	0.123	0.111	0.123	5,183,080	611,712	0.1180	0.976	0.976	0.984	0.888	0.984	647,885	0.9442	9.91%
2017-03-01	0	0.111	0.112	0.115	0.108	0.115	3,390,200	373,207	0.1101	0.888	0.896	0.920	0.864	0.920	423,775	0.8807	2.78%
2017-02-28	0	0.108	0.108	0.109	0.108	0.113	6,243,200	683,715	0.1095	0.864	0.864	0.872	0.864	0.904	780,400	0.8761	-5.26%
2017-02-27	0	0.114	0.114	0.117	0.114	0.119	2,809,600	327,094	0.1164	0.912	0.912	0.936	0.912	0.952	351,200	0.9314	-5.00%
2017-02-24	0	0.120	0.118	0.120	0.117	0.120	2,011,200	237,571	0.1181	0.960	0.944	0.960	0.936	0.960	251,400	0.9450	0.84%
2017-02-23	0	0.119	0.119	0.120	0.115	0.119	834,400	97,902	0.1173	0.952	0.952	0.960	0.920	0.952	104,300	0.9387	0.85%
2017-02-22	0	0.118	0.118	0.120	0.117	0.128	1,824,530	217,123	0.1190	0.944	0.944	0.960	0.936	1.024	228,066	0.9520	-3.28%
2017-02-21	0	0.122	0.116	0.123	0.114	0.138	19,877,791	2,501,394	0.1258	0.976	0.928	0.984	0.912	1.104	2,484,724	1.0067	6.09%
2017-02-20	0	0.115	0.112	0.115	0.107	0.117	6,922,102	779,858	0.1127	0.920	0.896	0.920	0.856	0.936	865,263	0.9013	7.48%
2017-02-17	0	0.107	0.106	0.107	0.105	0.107	2,025,600	215,712	0.1065	0.856	0.848	0.856	0.840	0.856	253,200	0.8519	1.90%
2017-02-16	0	0.105	0.104	0.106	0.104	0.105	2,832,800	297,398	0.1050	0.840	0.832	0.848	0.832	0.840	354,100	0.8399	1.94%
2017-02-15	0	0.103	0.102	0.103	0.102	0.109	3,359,459	355,463	0.1058	0.824	0.816	0.824	0.816	0.872	419,932	0.8465	-6.36%
2017-02-14	0	0.110	0.109	0.110	0.104	0.113	4,428,800	475,819	0.1074	0.880	0.872	0.880	0.832	0.904	553,600	0.8595	3.77%
2017-02-13	0	0.106	0.103	0.106	0.100	0.107	3,223,620	333,782	0.1035	0.848	0.824	0.848	0.800	0.856	402,952	0.8283	0.00%
2017-02-10	0	0.106	0.105	0.106	0.105	0.107	3,540,000	374,472	0.1058	0.848	0.840	0.848	0.840	0.856	442,500	0.8463	0.95%
2017-02-09	0	0.105	0.104	0.107	0.104	0.108	9,601,200	1,014,866	0.1057	0.840	0.832	0.856	0.832	0.864	1,200,150	0.8456	-2.78%
2017-02-08	0	0.108	0.106	0.108	0.106	0.111	1,621,800	173,678	0.1071	0.864	0.848	0.864	0.848	0.888	202,725	0.8567	1.89%
2017-02-07	0	0.106	0.106	0.109	0.104	0.112	4,832,823	516,874	0.1070	0.848	0.848	0.872	0.832	0.896	604,103	0.8556	1.92%
2017-02-06	0	0.104	0.103	0.104	0.103	0.107	4,657,311	487,044	0.1046	0.832	0.824	0.832	0.824	0.856	582,164	0.8366	-2.80%
2017-02-03	0	0.107	0.105	0.107	0.105	0.108	1,539,391	163,138	0.1060	0.856	0.840	0.856	0.840	0.864	192,424	0.8478	-1.83%
2017-02-02	0	0.109	0.106	0.107	0.101	0.109	6,579,800	696,251	0.1058	0.872	0.848	0.856	0.808	0.872	822,475	0.8465	5.83%
2017-02-01	0	0.103	0.101	0.104	0.098	0.103	8,291,359	839,854	0.1013	0.824	0.808	0.832	0.784	0.824	1,036,420	0.8103	0.00%
2017-01-27	0	0.103	0.101	0.103	0.098	0.119	27,284,800	2,839,764	0.1041	0.824	0.808	0.824	0.784	0.952	3,410,600	0.8326	-16.26%
2017-01-26	0	0.123	0.122	0.125	0.122	0.125	699,200	86,441	0.1236	0.984	0.976	1.000	0.976	1.000	87,400	0.9890	0.00%
2017-01-25	0	0.123	0.123	0.127	0.117	0.127	3,357,200	412,638	0.1229	0.984	0.984	1.016	0.936	1.016	419,650	0.9833	2.50%
2017-01-24	0	0.120	0.120	0.123	0.120	0.123	563,200	68,670	0.1219	0.960	0.960	0.984	0.960	0.984	70,400	0.9754	-1.64%
2017-01-23	0	0.122	0.121	0.123	0.116	0.123	1,545,542	183,929	0.1190	0.976	0.968	0.984	0.928	0.984	193,193	0.9520	0.83%
2017-01-20	0	0.121	0.119	0.121	0.119	0.128	10,024,800	1,215,034	0.1212	0.968	0.952	0.968	0.952	1.024	1,253,100	0.9696	-4.72%
2017-01-19	0	0.127	0.127	0.129	0.126	0.138	14,396,800	1,855,516	0.1289	1.016	1.016	1.032	1.008	1.104	1,799,600	1.0311	-7.97%
2017-01-18	0	0.138	0.137	0.142	0.138	0.143	388,800	54,017	0.1389	1.104	1.096	1.136	1.104	1.144	48,600	1.1115	0.00%
2017-01-17	0	0.138	0.138	0.140	0.138	0.139	1,672,800	230,920	0.1380	1.104	1.104	1.120	1.104	1.112	209,100	1.1044	-1.43%
2017-01-16	0	0.140	0.139	0.141	0.137	0.142	1,731,915	242,038	0.1398	1.120	1.112	1.128	1.096	1.136	216,489	1.1180	-2.10%
2017-01-13	0	0.143	0.141	0.143	0.140	0.143	360,000	51,400	0.1428	1.144	1.128	1.144	1.120	1.144	45,000	1.1422	0.00%
2017-01-12	0	0.143	0.141	0.145	0.141	0.145	212,800	30,697	0.1443	1.144	1.128	1.160	1.128	1.160	26,600	1.1540	0.70%
2017-01-11	0	0.142	0.140	0.142	0.140	0.142	1,739,912	245,632	0.1412	1.136	1.120	1.136	1.120	1.136	217,489	1.1294	0.00%
2017-01-10	0	0.142	0.142	0.146	0.142	0.149	1,614,400	232,462	0.1440	1.136	1.136	1.168	1.136	1.192	201,800	1.1519	-1.39%
2017-01-09	0	0.144	0.144	0.145	0.141	0.146	2,113,040	300,243	0.1421	1.152	1.152	1.160	1.128	1.168	264,130	1.1367	0.00%
2017-01-06	0	0.144	0.142	0.145	0.144	0.152	1,251,200	184,248	0.1473	1.152	1.136	1.160	1.152	1.216	156,400	1.1781	0.00%
2017-01-05	0	0.144	0.144	0.149	0.142	0.145	782,400	112,369	0.1436	1.152	1.152	1.192	1.136	1.160	97,800	1.1490	1.41%
2017-01-04	0	0.142	0.141	0.148	0.142	0.150	1,608,800	230,930	0.1435	1.136	1.128	1.184	1.136	1.200	201,100	1.1483	-2.07%
2017-01-03	0	0.145	0.143	0.148	0.140	0.154	1,120,000	163,456	0.1459	1.160	1.144	1.184	1.120	1.232	140,000	1.1675	-3.33%
2016-12-30	0	0.150	0.147	0.150	0.144	0.150	209,200	30,976	0.1481	1.200	1.176	1.200	1.152	1.200	26,150	1.1846	0.67%
2016-12-29	0	0.149	0.146	0.148	0.140	0.153	2,102,200	302,637	0.1440	1.192	1.168	1.184	1.120	1.224	262,775	1.1517	0.68%
2016-12-28	0	0.148	0.144	0.148	0.144	0.150	1,281,600	187,086	0.1460	1.184	1.152	1.184	1.152	1.200	160,200	1.1678	0.00%
2016-12-23	0	0.148	0.144	0.148	0.143	0.157	1,112,000	162,944	0.1465	1.184	1.152	1.184	1.144	1.256	139,000	1.1723	0.68%
2016-12-22	0	0.147	0.143	0.148	0.142	0.147	2,781,200	400,566	0.1440	1.176	1.144	1.184	1.136	1.176	347,650	1.1522	-3.29%
2016-12-21	0	0.152	0.149	0.152	0.150	0.158	1,838,550	280,200	0.1524	1.216	1.192	1.216	1.200	1.264	229,819	1.2192	0.00%
2016-12-20	0	0.152	0.149	0.153	0.149	0.156	2,399,300	364,333	0.1518	1.216	1.192	1.224	1.192	1.248	299,912	1.2148	2.01%
2016-12-19	0	0.149	0.148	0.149	0.141	0.163	20,136,560	2,990,366	0.1485	1.192	1.184	1.192	1.128	1.304	2,517,070	1.1880	-6.87%
2016-12-16	0	0.160	0.160	0.163	0.160	0.180	22,080,863	3,713,650	0.1682	1.280	1.280	1.304	1.280	1.440	2,760,108	1.3455	-12.09%
2016-12-15	0	0.182	0.173	0.182	0.173	0.192	3,562,900	653,698	0.1835	1.456	1.384	1.456	1.384	1.536	445,362	1.4678	-4.71%
2016-12-14	0	0.191	0.191	0.192	0.191	0.195	1,008,000	194,120	0.1926	1.528	1.528	1.536	1.528	1.560	126,000	1.5406	-3.05%
2016-12-13	0	0.197	0.192	0.197	0.189	0.197	1,491,200	286,508	0.1921	1.576	1.536	1.576	1.512	1.576	186,400	1.5371	1.55%
2016-12-12	0	0.194	0.190	0.195	0.191	0.202	4,539,600	880,002	0.1939	1.552	1.520	1.560	1.528	1.616	567,450	1.5508	-4.90%
2016-12-09	0	0.204	0.200	0.205	0.200	0.205	1,534,906	308,445	0.2010	1.632	1.600	1.640	1.600	1.640	191,863	1.6076	-0.49%
2016-12-08	0	0.205	0.204	0.205	0.205	0.218	2,037,150	422,446	0.2074	1.640	1.632	1.640	1.640	1.744	254,644	1.6590	-2.38%
2016-12-07	0	0.210	0.203	0.211	0.204	0.212	1,000,000	207,624	0.2076	1.680	1.624	1.688	1.632	1.696	125,000	1.6610	2.94%
2016-12-06	0	0.204	0.202	0.205	0.200	0.204	6,044,800	1,219,092	0.2017	1.632	1.616	1.640	1.600	1.632	755,600	1.6134	2.51%
2016-12-05	0	0.199	0.198	0.199	0.196	0.216	5,500,209	1,131,967	0.2058	1.592	1.584	1.592	1.568	1.728	687,526	1.6464	-7.87%
2016-12-02	0	0.216	0.213	0.218	0.213	0.217	560,000	120,145	0.2145	1.728	1.704	1.744	1.704	1.736	70,000	1.7164	-0.46%
2016-12-01	0	0.217	0.216	0.220	0.216	0.218	1,644,014	357,089	0.2172	1.736	1.728	1.760	1.728	1.744	205,502	1.7376	0.46%
2016-11-30	0	0.216	0.215	0.220	0.211	0.217	963,200	206,972	0.2149	1.728	1.720	1.760	1.688	1.736	120,400	1.7190	0.47%
2016-11-29	0	0.215	0.215	0.220	0.215	0.223	2,516,800	543,368	0.2159	1.720	1.720	1.760	1.720	1.784	314,600	1.7272	-0.92%
2016-11-28	0	0.217	0.216	0.219	0.215	0.220	4,946,600	1,072,932	0.2169	1.736	1.728	1.752	1.720	1.760	618,325	1.7352	-1.36%
2016-11-25	0	0.220	0.219	0.223	0.219	0.224	890,000	196,658	0.2210	1.760	1.752	1.784	1.752	1.792	111,250	1.7677	-1.79%
2016-11-24	0	0.224	0.224	0.225	0.224	0.225	1,528,000	342,920	0.2244	1.792	1.792	1.800	1.792	1.800	191,000	1.7954	0.00%
2016-11-23	0	0.224	0.224	0.225	0.223	0.231	4,651,000	1,052,230	0.2262	1.792	1.792	1.800	1.784	1.848	581,375	1.8099	-1.75%
2016-11-22	0	0.228	0.224	0.230	0.224	0.228	2,937,600	661,568	0.2252	1.824	1.792	1.840	1.792	1.824	367,200	1.8017	0.44%
2016-11-21	0	0.227	0.227	0.235	0.222	0.239	2,579,200	599,489	0.2324	1.816	1.816	1.880	1.776	1.912	322,400	1.8595	0.00%
2016-11-18	0	0.227	0.227	0.235	0.227	0.233	2,546,400	587,975	0.2309	1.816	1.816	1.880	1.816	1.864	318,300	1.8472	-2.99%
2016-11-17	0	0.234	0.232	0.240	0.234	0.242	1,953,706	464,200	0.2376	1.872	1.856	1.920	1.872	1.936	244,213	1.9008	0.00%
2016-11-16	0	0.234	0.233	0.238	0.225	0.239	2,939,200	680,532	0.2315	1.872	1.864	1.904	1.800	1.912	367,400	1.8523	3.08%
2016-11-15	0	0.227	0.227	0.232	0.223	0.232	3,386,400	769,035	0.2271	1.816	1.816	1.856	1.784	1.856	423,300	1.8168	0.00%
2016-11-14	0	0.227	0.225	0.229	0.225	0.230	408,000	92,920	0.2277	1.816	1.800	1.832	1.800	1.840	51,000	1.8220	0.00%
2016-11-11	0	0.227	0.228	0.234	0.224	0.235	1,705,800	393,162	0.2305	1.816	1.824	1.872	1.792	1.880	213,225	1.8439	-2.16%
2016-11-10	0	0.232	0.228	0.232	0.228	0.237	3,872,800	899,097	0.2322	1.856	1.824	1.856	1.824	1.896	484,100	1.8573	6.42%
2016-11-09	0	0.218	0.218	0.225	0.215	0.224	4,912,800	1,077,897	0.2194	1.744	1.744	1.800	1.720	1.792	614,100	1.7552	-5.22%
2016-11-08	0	0.230	0.230	0.240	0.230	0.239	1,284,800	299,435	0.2331	1.840	1.840	1.920	1.840	1.912	160,600	1.8645	-2.13%
2016-11-07	0	0.235	0.232	0.236	0.215	0.235	3,603,360	812,869	0.2256	1.880	1.856	1.888	1.720	1.880	450,420	1.8047	7.31%
2016-11-04	0	0.219	0.219	0.223	0.219	0.224	918,771	202,343	0.2202	1.752	1.752	1.784	1.752	1.792	114,846	1.7619	-1.35%
2016-11-03	0	0.222	0.222	0.225	0.218	0.227	1,580,800	347,904	0.2201	1.776	1.776	1.800	1.744	1.816	197,600	1.7606	0.45%
2016-11-02	0	0.221	0.222	0.223	0.217	0.222	1,219,200	267,880	0.2197	1.768	1.776	1.784	1.736	1.776	152,400	1.7577	-1.78%
2016-11-01	0	0.225	0.224	0.227	0.217	0.229	1,835,200	405,862	0.2212	1.800	1.792	1.816	1.736	1.832	229,400	1.7692	2.27%
2016-10-31	0	0.220	0.220	0.228	0.215	0.231	3,213,600	713,020	0.2219	1.760	1.760	1.824	1.720	1.848	401,700	1.7750	-3.08%
2016-10-28	0	0.227	0.226	0.229	0.224	0.236	7,752,800	1,765,047	0.2277	1.816	1.808	1.832	1.792	1.888	969,100	1.8213	-2.99%
2016-10-27	0	0.234	0.234	0.240	0.234	0.243	4,338,860	1,026,254	0.2365	1.872	1.872	1.920	1.872	1.944	542,357	1.8922	-3.70%
2016-10-26	0	0.243	0.243	0.245	0.242	0.250	3,634,222	894,220	0.2461	1.944	1.944	1.960	1.936	2.000	454,278	1.9684	-2.80%
2016-10-25	0	0.250	0.249	0.250	0.242	0.250	2,485,200	616,712	0.2482	2.000	1.992	2.000	1.936	2.000	310,650	1.9852	0.00%
2016-10-24	0	0.250	0.248	0.255	0.242	0.255	5,916,600	1,481,320	0.2504	2.000	1.984	2.040	1.936	2.040	739,575	2.0029	0.81%
2016-10-20	0	0.248	0.245	0.248	0.240	0.270	18,897,200	4,767,432	0.2523	1.984	1.960	1.984	1.920	2.160	2,362,150	2.0183	-4.62%
2016-10-19	0	0.260	0.255	0.260	0.226	0.265	53,075,037	13,568,987	0.2557	2.080	2.040	2.080	1.808	2.120	6,634,380	2.0453	15.04%
2016-10-18	0	0.226	0.226	0.229	0.224	0.229	1,823,400	412,721	0.2263	1.808	1.808	1.832	1.792	1.832	227,925	1.8108	0.89%
2016-10-17	0	0.224	0.224	0.227	0.223	0.229	1,799,750	407,454	0.2264	1.792	1.792	1.816	1.784	1.832	224,969	1.8112	0.45%
2016-10-14	0	0.223	0.223	0.226	0.222	0.223	820,800	182,448	0.2223	1.784	1.784	1.808	1.776	1.784	102,600	1.7782	0.00%
2016-10-13	0	0.223	0.223	0.226	0.220	0.232	3,387,556	760,607	0.2245	1.784	1.784	1.808	1.760	1.856	423,444	1.7962	-1.33%
2016-10-12	0	0.226	0.225	0.226	0.213	0.232	8,124,800	1,807,760	0.2225	1.808	1.800	1.808	1.704	1.856	1,015,600	1.7800	3.20%
2016-10-11	0	0.219	0.219	0.220	0.212	0.225	5,139,200	1,125,223	0.2189	1.752	1.752	1.760	1.696	1.800	642,400	1.7516	-2.67%
2016-10-07	0	0.225	0.225	0.227	0.224	0.249	25,544,000	5,945,296	0.2327	1.800	1.800	1.816	1.792	1.992	3,193,000	1.8620	-5.86%
2016-10-06	0	0.239	0.239	0.241	0.201	0.255	66,295,480	15,736,723	0.2374	1.912	1.912	1.928	1.608	2.040	8,286,935	1.8990	19.50%
2016-10-05	0	0.200	0.199	0.201	0.195	0.201	3,357,800	666,510	0.1985	1.600	1.592	1.608	1.560	1.608	419,725	1.5880	0.00%
2016-10-04	0	0.200	0.197	0.200	0.198	0.200	552,000	109,552	0.1985	1.600	1.576	1.600	1.584	1.600	69,000	1.5877	0.00%
2016-10-03	0	0.200	0.199	0.200	0.197	0.200	1,052,840	208,597	0.1981	1.600	1.592	1.600	1.576	1.600	131,605	1.5850	1.52%
2016-09-30	0	0.197	0.197	0.200	0.197	0.200	1,454,400	289,556	0.1991	1.576	1.576	1.600	1.576	1.600	181,800	1.5927	-1.50%
2016-09-29	0	0.200	0.198	0.200	0.197	0.200	969,000	191,812	0.1979	1.600	1.584	1.600	1.576	1.600	121,125	1.5836	1.01%
2016-09-28	0	0.198	0.198	0.203	0.198	0.200	848,600	168,931	0.1991	1.584	1.584	1.624	1.584	1.600	106,075	1.5926	-1.49%
2016-09-27	0	0.201	0.198	0.201	0.195	0.202	1,293,600	256,046	0.1979	1.608	1.584	1.608	1.560	1.616	161,700	1.5835	-0.99%
2016-09-26	0	0.203	0.199	0.203	0.199	0.204	426,169	85,683	0.2011	1.624	1.592	1.624	1.592	1.632	53,271	1.6084	1.50%
2016-09-23	0	0.200	0.200	0.204	0.200	0.206	2,121,770	432,239	0.2037	1.600	1.600	1.632	1.600	1.648	265,221	1.6297	0.50%
2016-09-22	0	0.199	0.199	0.201	0.198	0.201	1,107,285	220,942	0.1995	1.592	1.592	1.608	1.584	1.608	138,411	1.5963	-1.00%
2016-09-21	0	0.201	0.200	0.201	0.200	0.204	816,000	165,220	0.2025	1.608	1.600	1.608	1.600	1.632	102,000	1.6198	1.52%
2016-09-20	0	0.198	0.198	0.202	0.196	0.202	808,000	160,568	0.1987	1.584	1.584	1.616	1.568	1.616	101,000	1.5898	-1.00%
2016-09-19	0	0.200	0.200	0.201	0.199	0.206	966,400	196,024	0.2028	1.600	1.600	1.608	1.592	1.648	120,800	1.6227	-1.96%
2016-09-15	0	0.204	0.204	0.205	0.198	0.205	849,000	171,381	0.2019	1.632	1.632	1.640	1.584	1.640	106,125	1.6149	3.03%
2016-09-14	0	0.198	0.198	0.202	0.198	0.200	852,800	169,352	0.1986	1.584	1.584	1.616	1.584	1.600	106,600	1.5887	-1.98%
2016-09-13	0	0.202	0.202	0.204	0.202	0.206	1,608,622	328,175	0.2040	1.616	1.616	1.632	1.616	1.648	201,078	1.6321	2.02%
2016-09-12	0	0.198	0.198	0.203	0.197	0.201	1,245,600	247,344	0.1986	1.584	1.584	1.624	1.576	1.608	155,700	1.5886	-1.98%
2016-09-09	0	0.202	0.202	0.204	0.200	0.204	867,200	175,131	0.2019	1.616	1.616	1.632	1.600	1.632	108,400	1.6156	-0.49%
2016-09-08	0	0.203	0.199	0.203	0.199	0.204	624,000	126,640	0.2029	1.624	1.592	1.624	1.592	1.632	78,000	1.6236	0.00%
2016-09-07	0	0.203	0.203	0.206	0.200	0.204	1,182,000	239,918	0.2030	1.624	1.624	1.648	1.600	1.632	147,750	1.6238	0.50%
2016-09-06	0	0.202	0.201	0.206	0.200	0.205	1,394,842	281,586	0.2019	1.616	1.608	1.648	1.600	1.640	174,355	1.6150	0.00%
2016-09-05	0	0.202	0.202	0.203	0.194	0.210	6,758,250	1,391,074	0.2058	1.616	1.616	1.624	1.552	1.680	844,781	1.6467	1.00%
2016-09-02	0	0.200	0.198	0.200	0.195	0.203	3,501,200	695,452	0.1986	1.600	1.584	1.600	1.560	1.624	437,650	1.5891	1.01%
2016-09-01	0	0.198	0.198	0.200	0.197	0.201	6,039,000	1,206,315	0.1998	1.584	1.584	1.600	1.576	1.608	754,875	1.5980	-2.46%
2016-08-31	0	0.203	0.203	0.206	0.203	0.208	1,288,450	263,830	0.2048	1.624	1.624	1.648	1.624	1.664	161,056	1.6381	0.00%
2016-08-30	0	0.203	0.200	0.206	0.202	0.216	3,939,383	814,145	0.2067	1.624	1.600	1.648	1.616	1.728	492,423	1.6533	2.53%
2016-08-29	0	0.198	0.198	0.200	0.198	0.200	480,000	95,272	0.1985	1.584	1.584	1.600	1.584	1.600	60,000	1.5879	-2.94%
2016-08-26	0	0.204	0.203	0.204	0.201	0.205	35,200	7,160	0.2034	1.632	1.624	1.632	1.608	1.640	4,400	1.6273	0.00%
2016-08-25	0	0.204	0.202	0.205	0.200	0.205	766,400	155,044	0.2023	1.632	1.616	1.640	1.600	1.640	95,800	1.6184	0.49%
2016-08-24	0	0.203	0.202	0.205	0.203	0.216	5,067,200	1,050,030	0.2072	1.624	1.616	1.640	1.624	1.728	633,400	1.6578	-1.46%
2016-08-23	0	0.206	0.206	0.211	0.206	0.212	2,811,600	586,713	0.2087	1.648	1.648	1.688	1.648	1.696	351,450	1.6694	-3.29%
2016-08-22	0	0.213	0.212	0.215	0.211	0.217	2,188,400	465,860	0.2129	1.704	1.696	1.720	1.688	1.736	273,550	1.7030	-3.62%
2016-08-19	0	0.221	0.218	0.221	0.213	0.228	24,138,201	5,363,891	0.2222	1.768	1.744	1.768	1.704	1.824	3,017,275	1.7777	3.76%
2016-08-18	0	0.213	0.210	0.213	0.195	0.213	9,420,740	1,946,056	0.2066	1.704	1.680	1.704	1.560	1.704	1,177,592	1.6526	7.58%
2016-08-17	0	0.198	0.198	0.202	0.197	0.205	3,751,652	749,095	0.1997	1.584	1.584	1.616	1.576	1.640	468,956	1.5974	-3.41%
2016-08-16	0	0.205	0.202	0.205	0.192	0.205	6,337,631	1,253,583	0.1978	1.640	1.616	1.640	1.536	1.640	792,204	1.5824	4.06%
2016-08-15	0	0.197	0.194	0.197	0.190	0.200	4,554,625	887,474	0.1949	1.576	1.552	1.576	1.520	1.600	569,328	1.5588	1.55%
2016-08-12	0	0.194	0.194	0.199	0.190	0.197	5,692,528	1,105,090	0.1941	1.552	1.552	1.592	1.520	1.576	711,566	1.5530	-1.52%
2016-08-11	0	0.197	0.196	0.199	0.195	0.203	4,700,800	931,110	0.1981	1.576	1.568	1.592	1.560	1.624	587,600	1.5846	-1.50%
2016-08-10	0	0.200	0.200	0.203	0.200	0.207	4,991,971	1,013,420	0.2030	1.600	1.600	1.624	1.600	1.656	623,996	1.6241	-3.38%
2016-08-09	0	0.207	0.207	0.210	0.206	0.210	3,674,200	767,572	0.2089	1.656	1.656	1.680	1.648	1.680	459,275	1.6713	-0.48%
2016-08-08	0	0.208	0.207	0.212	0.200	0.215	6,385,637	1,346,114	0.2108	1.664	1.656	1.696	1.600	1.720	798,205	1.6864	-4.59%
2016-08-05	0	0.218	0.214	0.218	0.210	0.220	6,768,400	1,450,116	0.2142	1.744	1.712	1.744	1.680	1.760	846,050	1.7140	1.87%
2016-08-04	0	0.214	0.213	0.217	0.206	0.215	2,101,800	448,842	0.2136	1.712	1.704	1.736	1.648	1.720	262,725	1.7084	1.90%
2016-08-03	0	0.210	0.206	0.210	0.201	0.212	1,413,200	292,826	0.2072	1.680	1.648	1.680	1.608	1.696	176,650	1.6577	0.00%
2016-08-01	0	0.210	0.210	0.214	0.205	0.215	26,896,000	5,623,944	0.2091	1.680	1.680	1.712	1.640	1.720	3,362,000	1.6728	0.00%
2016-07-29	0	0.210	0.210	0.212	0.210	0.220	2,875,200	615,275	0.2140	1.680	1.680	1.696	1.680	1.760	359,400	1.7120	-2.33%
2016-07-28	0	0.215	0.215	0.216	0.215	0.220	1,511,600	327,300	0.2165	1.720	1.720	1.728	1.720	1.760	188,950	1.7322	-0.46%
2016-07-27	0	0.216	0.216	0.222	0.215	0.226	1,150,550	254,833	0.2215	1.728	1.728	1.776	1.720	1.808	143,819	1.7719	-4.42%
2016-07-26	0	0.226	0.220	0.227	0.211	0.242	9,715,200	2,149,288	0.2212	1.808	1.760	1.816	1.688	1.936	1,214,400	1.7698	6.10%
2016-07-25	0	0.213	0.212	0.218	0.210	0.223	1,939,920	416,375	0.2146	1.704	1.696	1.744	1.680	1.784	242,490	1.7171	-2.74%
2016-07-22	0	0.219	0.217	0.220	0.217	0.220	4,289,600	942,560	0.2197	1.752	1.736	1.760	1.736	1.760	536,200	1.7579	-0.90%
2016-07-21	0	0.221	0.218	0.221	0.213	0.226	801,200	176,445	0.2202	1.768	1.744	1.768	1.704	1.808	100,150	1.7618	0.45%
2016-07-20	0	0.220	0.218	0.225	0.216	0.245	5,173,871	1,178,276	0.2277	1.760	1.744	1.800	1.728	1.960	646,734	1.8219	-6.38%
2016-07-19	0	0.260	0.260	0.265	0.247	0.265	34,608,413	8,854,557	0.2558	1.880	1.880	1.916	1.786	1.916	4,786,270	1.8500	1.96%
2016-07-18	0	0.255	0.250	0.255	0.239	0.265	116,934,100	28,869,981	0.2469	1.844	1.808	1.844	1.728	1.916	16,171,737	1.7852	6.25%
2016-07-15	0	0.240	0.240	0.241	0.224	0.255	55,821,413	13,143,007	0.2354	1.735	1.735	1.743	1.620	1.844	7,719,983	1.7025	9.09%
2016-07-14	0	0.220	0.220	0.222	0.210	0.221	98,553,621	21,358,744	0.2167	1.591	1.591	1.605	1.518	1.598	13,629,756	1.5671	4.76%
2016-07-13	0	0.210	0.210	0.211	0.200	0.215	23,894,383	4,931,572	0.2064	1.518	1.518	1.526	1.446	1.555	3,304,542	1.4924	3.96%
2016-07-12	0	0.202	0.199	0.202	0.199	0.208	3,863,200	782,540	0.2026	1.461	1.439	1.461	1.439	1.504	534,272	1.4647	0.00%
2016-07-11	0	0.202	0.202	0.204	0.196	0.220	22,862,900	4,631,955	0.2026	1.461	1.461	1.475	1.417	1.591	3,161,890	1.4649	-14.41%
2016-07-08	1	-	-	-	-	-	0	0	-	1.706	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	1.706	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	1.706	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	1.706	-	-	-	-	0	-	0.00%
2016-07-04	0	0.236	0.235	0.236	0.233	0.238	1,241,600	292,729	0.2358	1.706	1.699	1.706	1.685	1.721	171,711	1.7048	-2.07%
2016-06-30	0	0.241	0.238	0.241	0.237	0.241	1,801,800	429,986	0.2386	1.743	1.721	1.743	1.714	1.743	249,185	1.7256	-0.41%
2016-06-29	0	0.242	0.240	0.243	0.238	0.245	20,526,215	4,930,932	0.2402	1.750	1.735	1.757	1.721	1.772	2,838,732	1.7370	0.83%
2016-06-28	0	0.240	0.240	0.242	0.236	0.247	21,337,600	5,136,340	0.2407	1.735	1.735	1.750	1.706	1.786	2,950,945	1.7406	-4.00%
2016-06-27	0	0.250	0.250	0.255	0.232	0.250	57,470,400	13,900,385	0.2419	1.808	1.808	1.844	1.678	1.808	7,948,034	1.7489	0.00%
2016-06-24	0	0.250	0.250	0.255	0.227	0.255	75,067,985	17,898,277	0.2384	1.808	1.808	1.844	1.641	1.844	10,381,743	1.7240	0.00%
2016-06-23	0	0.250	0.249	0.255	0.249	0.280	7,977,142	2,064,291	0.2588	1.808	1.800	1.844	1.800	2.025	1,103,222	1.8711	-10.71%
2016-06-22	0	0.280	0.275	0.285	0.280	0.295	2,584,410	734,946	0.2844	2.025	1.988	2.061	2.025	2.133	357,418	2.0563	-5.08%
2016-06-21	0	0.295	0.285	0.295	0.280	0.295	3,186,400	920,568	0.2889	2.133	2.061	2.133	2.025	2.133	440,672	2.0890	5.36%
2016-06-20	0	0.280	0.280	0.290	0.275	0.285	1,701,880	472,229	0.2775	2.025	2.025	2.097	1.988	2.061	235,366	2.0064	-1.75%
2016-06-17	0	0.285	0.285	0.290	0.275	0.290	812,200	228,131	0.2809	2.061	2.061	2.097	1.988	2.097	112,326	2.0310	0.00%
2016-06-16	0	0.285	0.275	0.285	0.275	0.285	577,600	160,211	0.2774	2.061	1.988	2.061	1.988	2.061	79,881	2.0056	0.00%
2016-06-15	0	0.285	0.280	0.285	0.275	0.295	2,471,793	699,587	0.2830	2.061	2.025	2.061	1.988	2.133	341,844	2.0465	-1.72%
2016-06-14	0	0.290	0.285	0.290	0.285	0.310	2,578,200	753,921	0.2924	2.097	2.061	2.097	2.061	2.242	356,560	2.1144	-3.33%
2016-06-13	0	0.300	0.300	0.310	0.280	0.325	2,237,600	668,472	0.2987	2.169	2.169	2.242	2.025	2.350	309,455	2.1602	-4.76%
2016-06-10	0	0.315	0.315	0.320	0.275	0.350	15,696,547	5,016,888	0.3196	2.278	2.278	2.314	1.988	2.531	2,170,799	2.3111	16.67%
2016-06-08	0	0.270	0.265	0.275	0.260	0.280	646,200	175,078	0.2709	1.952	1.916	1.988	1.880	2.025	89,368	1.9591	-1.82%
2016-06-07	0	0.275	0.270	0.275	0.270	0.275	897,200	244,380	0.2724	1.988	1.952	1.988	1.952	1.988	124,081	1.9695	0.00%
2016-06-06	0	0.275	0.275	0.280	0.270	0.285	396,800	109,840	0.2768	1.988	1.988	2.025	1.952	2.061	54,877	2.0016	-1.79%
2016-06-03	0	0.280	0.275	0.280	0.275	0.285	550,800	154,272	0.2801	2.025	1.988	2.025	1.988	2.061	76,174	2.0252	-1.75%
2016-06-02	0	0.285	0.275	0.285	0.260	0.285	642,000	179,120	0.2790	2.061	1.988	2.061	1.880	2.061	88,787	2.0174	0.00%
2016-06-01	0	0.285	0.280	0.285	0.270	0.285	1,313,916	363,182	0.2764	2.061	2.025	2.061	1.952	2.061	181,712	1.9987	3.64%
2016-05-31	0	0.275	0.275	0.280	0.265	0.285	2,411,500	664,319	0.2755	1.988	1.988	2.025	1.916	2.061	333,505	1.9919	-3.51%
2016-05-30	0	0.057	0.056	0.057	0.056	0.058	15,575,345	879,505	0.0565	2.061	2.025	2.061	2.025	2.097	430,807	2.0415	-3.39%
2016-05-27	0	0.059	0.058	0.059	0.056	0.060	17,957,366	1,027,851	0.0572	2.133	2.097	2.133	2.025	2.169	496,693	2.0694	-1.67%
2016-05-26	0	0.060	0.059	0.060	0.055	0.060	75,628,000	4,265,657	0.0564	2.169	2.133	2.169	1.988	2.169	2,091,838	2.0392	3.45%
2016-05-25	0	0.058	0.056	0.059	0.057	0.064	69,848,000	4,168,992	0.0597	2.097	2.025	2.133	2.061	2.314	1,931,966	2.1579	-7.94%
2016-05-24	0	0.063	0.063	0.064	0.063	0.065	87,646,000	5,555,750	0.0634	2.278	2.278	2.314	2.278	2.350	2,424,251	2.2917	-3.08%
2016-05-23	0	0.065	0.065	0.066	0.060	0.068	72,349,391	4,695,972	0.0649	2.350	2.350	2.386	2.169	2.458	2,001,153	2.3466	-2.99%
2016-05-20	0	0.067	0.066	0.067	0.066	0.068	9,155,400	614,292	0.0671	2.422	2.386	2.422	2.386	2.458	253,234	2.4258	0.00%
2016-05-19	0	0.067	0.066	0.068	0.066	0.071	13,608,000	927,928	0.0682	2.422	2.386	2.458	2.386	2.567	376,391	2.4653	1.52%
2016-05-18	0	0.066	0.066	0.067	0.065	0.067	29,818,000	1,974,498	0.0662	2.386	2.386	2.422	2.350	2.422	824,753	2.3940	-2.94%
2016-05-17	0	0.068	0.067	0.068	0.067	0.069	7,112,000	482,464	0.0678	2.458	2.422	2.458	2.422	2.495	196,715	2.4526	-1.45%
2016-05-16	0	0.069	0.069	0.071	0.067	0.072	24,389,000	1,706,200	0.0700	2.495	2.495	2.567	2.422	2.603	674,589	2.5292	1.47%
2016-05-13	0	0.068	0.067	0.069	0.065	0.068	60,448,000	4,079,888	0.0675	2.458	2.422	2.495	2.350	2.458	1,671,966	2.4402	0.00%
2016-05-12	0	0.068	0.068	0.069	0.068	0.071	34,658,000	2,405,154	0.0694	2.458	2.458	2.495	2.458	2.567	958,626	2.5090	-4.23%
2016-05-11	0	0.071	0.070	0.072	0.069	0.072	37,387,226	2,638,390	0.0706	2.567	2.531	2.603	2.495	2.603	1,034,115	2.5514	0.00%
2016-05-10	0	0.071	0.070	0.072	0.070	0.075	26,320,600	1,902,500	0.0723	2.567	2.531	2.603	2.531	2.712	728,017	2.6133	-4.05%
2016-05-09	0	0.074	0.073	0.074	0.073	0.082	43,805,000	3,447,134	0.0787	2.675	2.639	2.675	2.639	2.965	1,211,628	2.8450	-2.63%
2016-05-06	0	0.076	0.075	0.076	0.073	0.084	85,470,391	6,641,274	0.0777	2.748	2.712	2.748	2.639	3.037	2,364,075	2.8092	4.11%
2016-05-05	0	0.073	0.072	0.073	0.070	0.074	95,259,385	6,818,164	0.0716	2.639	2.603	2.639	2.531	2.675	2,634,834	2.5877	-2.67%
2016-05-04	0	0.075	0.074	0.075	0.067	0.081	333,252,932	23,779,340	0.0714	2.712	2.675	2.712	2.422	2.928	9,217,634	2.5798	-13.79%
2016-05-03	0	0.087	0.087	0.088	0.086	0.089	15,128,000	1,325,584	0.0876	3.145	3.145	3.182	3.109	3.218	418,434	3.1680	-2.25%
2016-04-29	0	0.089	0.089	0.090	0.088	0.091	12,156,000	1,093,184	0.0899	3.218	3.218	3.254	3.182	3.290	336,230	3.2513	-1.11%
2016-04-28	0	0.090	0.090	0.091	0.089	0.092	12,377,178	1,109,332	0.0896	3.254	3.254	3.290	3.218	3.326	342,347	3.2404	1.12%
2016-04-27	0	0.089	0.089	0.091	0.089	0.091	14,345,000	1,291,460	0.0900	3.218	3.218	3.290	3.218	3.290	396,777	3.2549	-2.20%
2016-04-26	0	0.091	0.091	0.092	0.091	0.093	15,582,000	1,425,574	0.0915	3.290	3.290	3.326	3.290	3.362	430,991	3.3077	0.00%
2016-04-25	0	0.091	0.091	0.092	0.090	0.094	20,246,000	1,863,740	0.0921	3.290	3.290	3.326	3.254	3.398	559,996	3.3281	0.00%
2016-04-22	0	0.091	0.091	0.092	0.091	0.096	40,993,250	3,802,431	0.0928	3.290	3.290	3.326	3.290	3.471	1,133,856	3.3535	-4.21%
2016-04-21	0	0.095	0.094	0.095	0.093	0.097	25,176,000	2,386,792	0.0948	3.435	3.398	3.435	3.362	3.507	696,357	3.4275	3.26%
2016-04-20	0	0.092	0.092	0.093	0.090	0.098	35,934,000	3,286,310	0.0915	3.326	3.326	3.362	3.254	3.543	993,919	3.3064	-6.12%
2016-04-19	0	0.098	0.095	0.098	0.095	0.110	129,952,400	12,833,096	0.0988	3.543	3.435	3.543	3.435	3.977	3,594,428	3.5703	-7.55%
2016-04-18	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-31	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-30	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-29	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-24	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-23	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-22	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-21	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-18	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-17	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-16	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-15	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-14	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-11	1	-	-	-	-	-	0	0	-	3.832	-	-	-	-	0	-	0.00%
2016-03-10	0	0.106	0.105	0.106	0.094	0.108	111,898,000	11,409,851	0.1020	3.832	3.796	3.832	3.398	3.905	3,095,051	3.6865	11.58%
2016-03-09	0	0.095	0.095	0.096	0.090	0.098	53,256,000	5,058,408	0.0950	3.435	3.435	3.471	3.254	3.543	1,473,038	3.4340	4.40%
2016-03-08	0	0.091	0.091	0.092	0.090	0.092	35,338,600	3,187,881	0.0902	3.290	3.290	3.326	3.254	3.326	977,451	3.2614	-1.09%
2016-03-07	0	0.092	0.091	0.092	0.090	0.093	15,336,000	1,414,344	0.0922	3.326	3.290	3.326	3.254	3.362	424,187	3.3342	2.22%
2016-03-04	0	0.090	0.090	0.092	0.088	0.095	75,609,000	6,967,198	0.0921	3.254	3.254	3.326	3.182	3.435	2,091,313	3.3315	-2.17%
2016-03-03	0	0.092	0.091	0.092	0.090	0.103	28,880,000	2,756,192	0.0954	3.326	3.290	3.326	3.254	3.724	798,809	3.4504	-8.00%
2016-03-02	0	0.100	0.098	0.100	0.092	0.103	23,440,000	2,270,136	0.0968	3.615	3.543	3.615	3.326	3.724	648,340	3.5015	9.89%
2016-03-01	0	0.091	0.091	0.093	0.088	0.098	36,488,000	3,323,264	0.0911	3.290	3.290	3.362	3.182	3.543	1,009,243	3.2928	-4.21%
2016-02-29	0	0.095	0.095	0.096	0.093	0.097	7,416,000	701,368	0.0946	3.435	3.435	3.471	3.362	3.507	205,123	3.4192	-2.06%
2016-02-26	0	0.097	0.097	0.098	0.094	0.099	7,528,000	730,176	0.0970	3.507	3.507	3.543	3.398	3.579	208,221	3.5067	3.19%
2016-02-25	0	0.094	0.094	0.095	0.094	0.097	6,152,000	586,624	0.0954	3.398	3.398	3.435	3.398	3.507	170,162	3.4475	-2.08%
2016-02-24	0	0.096	0.097	0.098	0.096	0.099	13,768,000	1,342,704	0.0975	3.471	3.507	3.543	3.471	3.579	380,817	3.5259	-3.03%
2016-02-23	0	0.099	0.098	0.099	0.098	0.100	9,752,000	959,136	0.0984	3.579	3.543	3.579	3.543	3.615	269,736	3.5558	-1.00%
2016-02-22	0	0.100	0.099	0.100	0.099	0.100	7,456,000	741,128	0.0994	3.615	3.579	3.615	3.579	3.615	206,230	3.5937	0.00%
2016-02-19	0	0.100	0.099	0.100	0.098	0.101	5,778,000	575,172	0.0995	3.615	3.579	3.615	3.543	3.652	159,817	3.5989	-0.99%
2016-02-18	0	0.101	0.100	0.101	0.098	0.102	18,960,000	1,899,440	0.1002	3.652	3.615	3.652	3.543	3.688	524,426	3.6219	1.00%
2016-02-17	0	0.100	0.098	0.100	0.097	0.100	9,288,000	924,960	0.0996	3.615	3.543	3.615	3.507	3.615	256,902	3.6004	1.01%
2016-02-16	0	0.099	0.098	0.099	0.094	0.100	10,960,036	1,065,147	0.0972	3.579	3.543	3.579	3.398	3.615	303,150	3.5136	4.21%
2016-02-15	0	0.095	0.095	0.096	0.092	0.098	9,864,400	937,635	0.0951	3.435	3.435	3.471	3.326	3.543	272,845	3.4365	0.00%
2016-02-12	0	0.095	0.095	0.096	0.094	0.098	9,408,000	898,568	0.0955	3.435	3.435	3.471	3.398	3.543	260,221	3.4531	-4.04%
2016-02-11	0	0.099	0.096	0.097	0.096	0.100	4,209,600	410,696	0.0976	3.579	3.471	3.507	3.471	3.615	116,436	3.5272	-1.98%
2016-02-05	0	0.101	0.101	0.103	0.100	0.104	6,873,807	693,720	0.1009	3.652	3.652	3.724	3.615	3.760	190,127	3.6487	-0.98%
2016-02-04	0	0.102	0.101	0.103	0.100	0.106	23,200,000	2,385,528	0.1028	3.688	3.652	3.724	3.615	3.832	641,702	3.7175	2.00%
2016-02-03	0	0.100	0.100	0.101	0.097	0.101	15,656,000	1,564,920	0.1000	3.615	3.615	3.652	3.507	3.652	433,038	3.6138	-0.99%
2016-02-02	0	0.101	0.101	0.102	0.099	0.103	7,680,000	772,888	0.1006	3.652	3.652	3.688	3.579	3.724	212,426	3.6384	1.00%
2016-02-01	0	0.100	0.100	0.102	0.098	0.108	20,528,000	2,080,448	0.1013	3.615	3.615	3.688	3.543	3.905	567,796	3.6641	-5.66%
2016-01-29	0	0.106	0.105	0.106	0.104	0.123	87,474,000	9,715,574	0.1111	3.832	3.796	3.832	3.760	4.447	2,419,494	4.0155	3.92%
2016-01-28	0	0.102	0.102	0.104	0.101	0.104	10,880,000	1,110,328	0.1021	3.688	3.688	3.760	3.652	3.760	300,936	3.6896	-1.92%
2016-01-27	0	0.104	0.103	0.104	0.093	0.106	51,024,000	5,161,128	0.1012	3.760	3.724	3.760	3.362	3.832	1,411,302	3.6570	8.33%
2016-01-26	0	0.096	0.094	0.096	0.091	0.100	29,603,168	2,815,238	0.0951	3.471	3.398	3.471	3.290	3.615	818,811	3.4382	2.13%
2016-01-25	0	0.094	0.094	0.095	0.093	0.099	13,656,000	1,300,664	0.0952	3.398	3.398	3.435	3.362	3.579	377,719	3.4435	-1.05%
2016-01-22	0	0.095	0.093	0.096	0.093	0.099	22,644,600	2,154,726	0.0952	3.435	3.362	3.471	3.362	3.579	626,340	3.4402	-1.04%
2016-01-21	0	0.096	0.095	0.097	0.096	0.101	15,792,000	1,575,360	0.0998	3.471	3.435	3.507	3.471	3.652	436,800	3.6066	-7.69%
2016-01-20	0	0.104	0.102	0.104	0.101	0.104	5,768,000	583,456	0.1012	3.760	3.688	3.760	3.652	3.760	159,540	3.6571	0.97%
2016-01-19	0	0.103	0.103	0.104	0.100	0.104	9,616,000	987,808	0.1027	3.724	3.724	3.760	3.615	3.760	265,974	3.7139	1.98%
2016-01-18	0	0.101	0.100	0.102	0.099	0.103	16,895,200	1,707,303	0.1011	3.652	3.615	3.688	3.579	3.724	467,314	3.6534	-0.98%
2016-01-15	0	0.102	0.102	0.103	0.102	0.104	8,444,000	868,674	0.1029	3.688	3.688	3.724	3.688	3.760	233,557	3.7193	-2.86%
2016-01-14	0	0.105	0.103	0.105	0.102	0.105	20,096,800	2,050,864	0.1020	3.796	3.724	3.796	3.688	3.796	555,869	3.6895	0.96%
2016-01-13	0	0.104	0.104	0.106	0.102	0.105	25,128,000	2,623,696	0.1044	3.760	3.760	3.832	3.688	3.796	695,030	3.7749	0.97%
2016-01-12	0	0.103	0.101	0.104	0.101	0.105	8,208,000	845,360	0.1030	3.724	3.652	3.760	3.652	3.796	227,030	3.7236	0.00%
2016-01-11	0	0.103	0.103	0.104	0.103	0.105	34,520,000	3,609,096	0.1046	3.724	3.724	3.760	3.724	3.796	954,809	3.7799	-4.63%
2016-01-08	0	0.108	0.107	0.108	0.103	0.108	43,104,000	4,566,392	0.1059	3.905	3.868	3.905	3.724	3.905	1,192,238	3.8301	2.86%
2016-01-07	0	0.105	0.104	0.105	0.102	0.105	26,192,050	2,717,588	0.1038	3.796	3.760	3.796	3.688	3.796	724,461	3.7512	0.00%
2016-01-06	0	0.105	0.105	0.106	0.105	0.108	23,894,000	2,530,032	0.1059	3.796	3.796	3.832	3.796	3.905	660,898	3.8282	-2.78%
2016-01-05	0	0.108	0.107	0.108	0.105	0.114	18,936,000	2,051,504	0.1083	3.905	3.868	3.905	3.796	4.122	523,762	3.9169	5.88%
2016-01-04	0	0.102	0.102	0.104	0.101	0.107	9,760,000	1,007,864	0.1033	3.688	3.688	3.760	3.652	3.868	269,957	3.7334	-5.56%
2015-12-31	0	0.108	0.106	0.108	0.106	0.109	4,552,000	489,472	0.1075	3.905	3.832	3.905	3.832	3.941	125,906	3.8876	-1.82%
2015-12-30	0	0.110	0.109	0.110	0.107	0.113	16,539,328	1,819,283	0.1100	3.977	3.941	3.977	3.868	4.085	457,471	3.9768	-1.79%
2015-12-29	0	0.112	0.111	0.112	0.100	0.115	56,344,713	6,242,090	0.1108	4.049	4.013	4.049	3.615	4.158	1,558,471	4.0053	9.80%
2015-12-28	0	0.102	0.100	0.102	0.099	0.108	21,744,000	2,227,640	0.1024	3.688	3.615	3.688	3.579	3.905	601,430	3.7039	-5.56%
2015-12-24	0	0.108	0.107	0.108	0.099	0.112	56,648,000	6,065,768	0.1071	3.905	3.868	3.905	3.579	4.049	1,566,860	3.8713	12.50%
2015-12-23	0	0.096	0.096	0.097	0.090	0.099	58,160,000	5,569,424	0.0958	3.471	3.471	3.507	3.254	3.579	1,608,681	3.4621	0.00%
2015-12-22	0	0.096	0.096	0.098	0.093	0.100	19,792,000	1,904,768	0.0962	3.471	3.471	3.543	3.362	3.615	547,438	3.4794	4.35%
2015-12-21	0	0.092	0.092	0.093	0.088	0.095	24,184,000	2,233,184	0.0923	3.326	3.326	3.362	3.182	3.435	668,919	3.3385	-1.08%
2015-12-18	0	0.093	0.091	0.093	0.087	0.095	62,999,832	5,744,369	0.0912	3.362	3.290	3.362	3.145	3.435	1,742,549	3.2965	-2.11%
2015-12-17	0	0.095	0.094	0.095	0.092	0.108	92,722,000	9,266,014	0.0999	3.435	3.398	3.435	3.326	3.905	2,564,651	3.6130	-7.77%
2015-12-16	0	0.103	0.103	0.105	0.101	0.106	10,584,000	1,096,272	0.1036	3.724	3.724	3.796	3.652	3.832	292,749	3.7448	0.00%
2015-12-15	0	0.103	0.102	0.104	0.101	0.105	21,048,000	2,178,312	0.1035	3.724	3.688	3.760	3.652	3.796	582,179	3.7417	-0.96%
2015-12-14	0	0.104	0.104	0.105	0.103	0.108	16,040,000	1,675,472	0.1045	3.760	3.760	3.796	3.724	3.905	443,660	3.7765	-0.95%
2015-12-11	0	0.105	0.105	0.107	0.105	0.113	15,769,317	1,704,363	0.1081	3.796	3.796	3.868	3.796	4.085	436,173	3.9075	-7.08%
2015-12-10	0	0.113	0.113	0.114	0.109	0.118	31,400,000	3,565,488	0.1136	4.085	4.085	4.122	3.941	4.266	868,511	4.1053	-4.24%
2015-12-09	0	0.118	0.118	0.119	0.104	0.125	142,233,800	16,662,244	0.1171	4.266	4.266	4.302	3.760	4.519	3,934,126	4.2353	13.46%
2015-12-08	0	0.104	0.103	0.104	0.102	0.105	9,664,000	999,724	0.1034	3.760	3.724	3.760	3.688	3.796	267,302	3.7401	1.96%
2015-12-07	0	0.102	0.102	0.103	0.102	0.107	11,728,000	1,210,032	0.1032	3.688	3.688	3.724	3.688	3.868	324,391	3.7302	-0.97%
2015-12-04	0	0.103	0.103	0.104	0.102	0.104	4,752,000	491,376	0.1034	3.724	3.724	3.760	3.688	3.760	131,438	3.7385	0.00%
2015-12-03	0	0.103	0.103	0.104	0.102	0.105	5,566,000	580,386	0.1043	3.724	3.724	3.760	3.688	3.796	153,953	3.7699	-1.90%
2015-12-02	0	0.105	0.104	0.105	0.102	0.105	30,752,000	3,177,032	0.1033	3.796	3.760	3.796	3.688	3.796	850,587	3.7351	1.94%
2015-12-01	0	0.103	0.102	0.103	0.101	0.104	27,711,400	2,840,567	0.1025	3.724	3.688	3.724	3.652	3.760	766,486	3.7060	-0.96%
2015-11-30	0	0.104	0.103	0.104	0.102	0.105	15,896,000	1,644,608	0.1035	3.760	3.724	3.760	3.688	3.796	439,677	3.7405	-0.95%
2015-11-27	0	0.105	0.105	0.107	0.105	0.108	7,047,000	754,484	0.1071	3.796	3.796	3.868	3.796	3.905	194,917	3.8708	-0.94%
2015-11-26	0	0.106	0.106	0.108	0.106	0.109	5,870,000	632,968	0.1078	3.832	3.832	3.905	3.832	3.941	162,362	3.8985	-0.93%
2015-11-25	0	0.107	0.107	0.109	0.106	0.110	12,640,000	1,359,792	0.1076	3.868	3.868	3.941	3.832	3.977	349,617	3.8894	-0.93%
2015-11-24	0	0.108	0.107	0.108	0.105	0.111	23,928,000	2,601,568	0.1087	3.905	3.868	3.905	3.796	4.013	661,838	3.9308	-1.82%
2015-11-23	0	0.110	0.108	0.110	0.104	0.111	23,227,000	2,477,824	0.1067	3.977	3.905	3.977	3.760	4.013	642,449	3.8568	2.80%
2015-11-20	0	0.107	0.105	0.107	0.104	0.108	18,374,000	1,942,176	0.1057	3.868	3.796	3.868	3.760	3.905	508,217	3.8215	-0.93%
2015-11-19	0	0.108	0.106	0.108	0.104	0.109	12,789,814	1,369,117	0.1070	3.905	3.832	3.905	3.760	3.941	353,761	3.8702	0.00%
2015-11-18	0	0.108	0.108	0.109	0.106	0.109	4,742,000	511,782	0.1079	3.905	3.905	3.941	3.832	3.941	131,162	3.9019	0.93%
2015-11-17	0	0.107	0.106	0.108	0.107	0.113	12,640,000	1,375,856	0.1088	3.868	3.832	3.905	3.868	4.085	349,617	3.9353	-0.93%
2015-11-16	0	0.108	0.109	0.110	0.102	0.110	29,788,000	3,186,152	0.1070	3.905	3.941	3.977	3.688	3.977	823,923	3.8670	0.00%
2015-11-13	0	0.108	0.107	0.108	0.107	0.111	30,856,000	3,340,392	0.1083	3.905	3.868	3.905	3.868	4.013	853,464	3.9139	-0.92%
2015-11-12	0	0.109	0.108	0.109	0.108	0.111	15,376,000	1,677,472	0.1091	3.941	3.905	3.941	3.905	4.013	425,294	3.9443	0.00%
2015-11-11	0	0.109	0.108	0.109	0.108	0.111	43,080,000	4,715,704	0.1095	3.941	3.905	3.941	3.905	4.013	1,191,574	3.9575	-1.80%
2015-11-10	0	0.111	0.110	0.111	0.111	0.115	33,546,000	3,762,290	0.1122	4.013	3.977	4.013	4.013	4.158	927,868	4.0548	-2.63%
2015-11-09	0	0.114	0.113	0.114	0.113	0.116	8,381,000	958,143	0.1143	4.122	4.085	4.122	4.085	4.194	231,815	4.1332	-0.87%
2015-11-06	0	0.115	0.115	0.116	0.113	0.121	29,090,000	3,372,696	0.1159	4.158	4.158	4.194	4.085	4.375	804,617	4.1917	-4.17%
2015-11-05	0	0.120	0.120	0.121	0.120	0.124	22,667,200	2,759,481	0.1217	4.338	4.338	4.375	4.338	4.483	626,965	4.4013	0.84%
2015-11-04	0	0.119	0.119	0.120	0.114	0.122	20,376,500	2,438,735	0.1197	4.302	4.302	4.338	4.122	4.411	563,605	4.3270	0.85%
2015-11-03	0	0.118	0.117	0.118	0.114	0.119	9,302,000	1,082,436	0.1164	4.266	4.230	4.266	4.122	4.302	257,289	4.2071	2.61%
2015-11-02	0	0.115	0.114	0.115	0.113	0.119	14,352,000	1,661,144	0.1157	4.158	4.122	4.158	4.085	4.302	396,970	4.1846	1.77%
2015-10-30	0	0.113	0.113	0.114	0.112	0.115	9,088,000	1,032,672	0.1136	4.085	4.085	4.122	4.049	4.158	251,370	4.1082	-1.74%
2015-10-29	0	0.115	0.114	0.115	0.113	0.116	7,952,164	908,354	0.1142	4.158	4.122	4.158	4.085	4.194	219,953	4.1298	0.88%
2015-10-28	0	0.114	0.114	0.115	0.114	0.115	6,501,750	745,901	0.1147	4.122	4.122	4.158	4.122	4.158	179,836	4.1477	0.88%
2015-10-27	0	0.113	0.113	0.114	0.112	0.116	15,928,000	1,813,544	0.1139	4.085	4.085	4.122	4.049	4.194	440,562	4.1164	-0.88%
2015-10-26	0	0.114	0.114	0.115	0.114	0.119	13,568,000	1,572,624	0.1159	4.122	4.122	4.158	4.122	4.302	375,285	4.1905	-3.39%
2015-10-23	0	0.118	0.118	0.119	0.116	0.121	18,444,000	2,164,196	0.1173	4.266	4.266	4.302	4.194	4.375	510,153	4.2422	0.85%
2015-10-22	0	0.117	0.116	0.117	0.115	0.120	29,208,000	3,426,016	0.1173	4.230	4.194	4.230	4.158	4.338	807,881	4.2407	-3.31%
2015-10-20	0	0.121	0.120	0.122	0.120	0.123	22,632,000	2,744,136	0.1213	4.375	4.338	4.411	4.338	4.447	625,991	4.3837	-0.82%
2015-10-19	0	0.122	0.122	0.123	0.121	0.126	15,075,150	1,860,514	0.1234	4.411	4.411	4.447	4.375	4.555	416,972	4.4620	-2.40%
2015-10-16	0	0.125	0.124	0.126	0.121	0.132	72,248,000	9,179,400	0.1271	4.519	4.483	4.555	4.375	4.772	1,998,349	4.5935	3.31%
2015-10-15	0	0.121	0.121	0.122	0.120	0.124	19,784,000	2,418,136	0.1222	4.375	4.375	4.411	4.338	4.483	547,217	4.4190	0.00%
2015-10-14	0	0.121	0.120	0.121	0.120	0.124	9,415,000	1,143,570	0.1215	4.375	4.338	4.375	4.338	4.483	260,415	4.3913	-0.82%
2015-10-13	0	0.122	0.122	0.123	0.120	0.128	38,021,000	4,668,167	0.1228	4.411	4.411	4.447	4.338	4.628	1,051,645	4.4389	0.83%
2015-10-12	0	0.121	0.120	0.121	0.120	0.125	14,176,000	1,737,368	0.1226	4.375	4.338	4.375	4.338	4.519	392,102	4.4309	0.00%
2015-10-09	0	0.121	0.121	0.122	0.120	0.126	33,496,000	4,116,064	0.1229	4.375	4.375	4.411	4.338	4.555	926,485	4.4427	2.54%
2015-10-08	0	0.118	0.118	0.120	0.118	0.125	24,826,010	2,988,375	0.1204	4.266	4.266	4.338	4.266	4.519	686,677	4.3519	-4.84%
2015-10-07	0	0.124	0.124	0.125	0.113	0.127	24,516,000	2,990,332	0.1220	4.483	4.483	4.519	4.085	4.592	678,102	4.4099	-1.59%
2015-10-06	0	0.126	0.125	0.126	0.115	0.130	85,640,000	10,495,808	0.1226	4.555	4.519	4.555	4.158	4.700	2,368,766	4.4309	7.69%
2015-10-05	0	0.117	0.116	0.117	0.111	0.120	13,567,429	1,591,212	0.1173	4.230	4.194	4.230	4.013	4.338	375,269	4.2402	-1.68%
2015-10-02	0	0.119	0.117	0.119	0.113	0.119	12,737,000	1,474,913	0.1158	4.302	4.230	4.302	4.085	4.302	352,300	4.1865	6.25%
2015-09-30	0	0.112	0.112	0.114	0.112	0.115	6,152,000	696,024	0.1131	4.049	4.049	4.122	4.049	4.158	170,162	4.0904	2.75%
2015-09-29	0	0.109	0.109	0.111	0.106	0.112	26,015,600	2,839,928	0.1092	3.941	3.941	4.013	3.832	4.049	719,580	3.9466	-3.54%
2015-09-25	0	0.113	0.113	0.114	0.112	0.123	40,328,000	4,651,496	0.1153	4.085	4.085	4.122	4.049	4.447	1,115,455	4.1700	-4.24%
2015-09-24	0	0.118	0.116	0.119	0.109	0.124	55,940,000	6,543,884	0.1170	4.266	4.194	4.302	3.941	4.483	1,547,277	4.2293	5.36%
2015-09-23	0	0.112	0.112	0.113	0.109	0.119	109,038,000	12,196,230	0.1119	4.049	4.049	4.085	3.941	4.302	3,015,945	4.0439	-5.88%
2015-09-22	0	0.119	0.118	0.119	0.116	0.134	187,332,000	22,726,580	0.1213	4.302	4.266	4.302	4.194	4.845	5,181,523	4.3861	-13.77%
2015-09-21	0	0.138	0.138	0.139	0.132	0.146	35,376,000	4,979,392	0.1408	4.989	4.989	5.025	4.772	5.278	978,485	5.0889	2.22%
2015-09-18	0	0.135	0.134	0.135	0.132	0.137	14,672,000	1,972,600	0.1344	4.881	4.845	4.881	4.772	4.953	405,821	4.8608	3.05%
2015-09-17	0	0.131	0.131	0.133	0.131	0.137	28,166,000	3,753,022	0.1332	4.736	4.736	4.808	4.736	4.953	779,060	4.8174	0.00%
2015-09-16	0	0.131	0.131	0.133	0.129	0.137	43,784,000	5,836,776	0.1333	4.736	4.736	4.808	4.664	4.953	1,211,047	4.8196	0.77%
2015-09-15	0	0.130	0.127	0.130	0.126	0.131	18,540,000	2,376,784	0.1282	4.700	4.592	4.700	4.555	4.736	512,809	4.6348	1.56%
2015-09-14	0	0.128	0.127	0.128	0.125	0.132	31,888,000	4,065,400	0.1275	4.628	4.592	4.628	4.519	4.772	882,009	4.6093	-0.78%
2015-09-11	0	0.129	0.128	0.129	0.128	0.143	46,024,000	6,162,936	0.1339	4.664	4.628	4.664	4.628	5.170	1,273,004	4.8413	1.57%
2015-09-10	0	0.127	0.127	0.128	0.125	0.134	35,912,000	4,603,104	0.1282	4.592	4.592	4.628	4.519	4.845	993,311	4.6341	-5.22%
2015-09-09	0	0.134	0.134	0.135	0.127	0.136	27,704,000	3,634,496	0.1312	4.845	4.845	4.881	4.592	4.917	766,281	4.7430	5.51%
2015-09-08	0	0.127	0.127	0.128	0.119	0.129	43,820,000	5,399,944	0.1232	4.592	4.592	4.628	4.302	4.664	1,212,043	4.4552	2.42%
2015-09-07	0	0.124	0.124	0.126	0.124	0.132	5,744,000	725,736	0.1263	4.483	4.483	4.555	4.483	4.772	158,877	4.5679	-1.59%
2015-09-04	0	0.126	0.125	0.126	0.124	0.133	11,936,000	1,504,592	0.1261	4.555	4.519	4.555	4.483	4.808	330,145	4.5574	-0.79%
2015-09-02	0	0.127	0.127	0.128	0.120	0.138	28,456,000	3,606,784	0.1267	4.592	4.592	4.628	4.338	4.989	787,081	4.5825	1.60%
2015-09-01	0	0.125	0.124	0.125	0.124	0.130	15,536,000	1,982,240	0.1276	4.519	4.483	4.519	4.483	4.700	429,719	4.6129	-6.72%
2015-08-31	0	0.134	0.129	0.134	0.126	0.135	24,098,000	3,122,128	0.1296	4.845	4.664	4.845	4.555	4.881	666,540	4.6841	0.00%
2015-08-28	0	0.134	0.133	0.134	0.133	0.139	31,568,000	4,261,968	0.1350	4.845	4.808	4.845	4.808	5.025	873,157	4.8811	0.75%
2015-08-27	0	0.133	0.132	0.133	0.127	0.144	61,985,000	8,145,213	0.1314	4.808	4.772	4.808	4.592	5.206	1,714,479	4.7508	5.56%
2015-08-26	0	0.126	0.125	0.129	0.119	0.134	51,288,000	6,542,876	0.1276	4.555	4.519	4.664	4.302	4.845	1,418,604	4.6122	5.88%
2015-08-25	0	0.119	0.118	0.119	0.118	0.145	124,502,300	15,623,166	0.1255	4.302	4.266	4.302	4.266	5.242	3,443,681	4.5368	-15.00%
2015-08-24	0	0.140	0.136	0.140	0.130	0.150	89,232,000	12,474,120	0.1398	5.062	4.917	5.062	4.700	5.423	2,468,119	5.0541	-12.50%
2015-08-21	0	0.160	0.159	0.160	0.156	0.172	42,232,000	6,798,168	0.1610	5.785	5.748	5.785	5.640	6.218	1,168,119	5.8198	-6.98%
2015-08-20	0	0.172	0.172	0.173	0.170	0.175	24,170,000	4,169,410	0.1725	6.218	6.218	6.255	6.146	6.327	668,532	6.2367	-2.27%
2015-08-19	0	0.176	0.175	0.177	0.171	0.178	20,952,000	3,645,456	0.1740	6.363	6.327	6.399	6.182	6.435	579,523	6.2904	-1.12%
2015-08-18	0	0.178	0.175	0.178	0.172	0.180	23,040,000	4,058,408	0.1761	6.435	6.327	6.435	6.218	6.508	637,277	6.3684	-1.66%
2015-08-17	0	0.181	0.181	0.183	0.174	0.181	18,008,000	3,186,600	0.1770	6.544	6.544	6.616	6.291	6.544	498,094	6.3976	1.12%
2015-08-14	0	0.179	0.178	0.179	0.178	0.180	9,192,000	1,649,976	0.1795	6.472	6.435	6.472	6.435	6.508	254,247	6.4897	0.00%
2015-08-13	0	0.179	0.179	0.180	0.178	0.186	11,792,000	2,124,056	0.1801	6.472	6.472	6.508	6.435	6.725	326,162	6.5123	-0.56%
2015-08-12	0	0.180	0.179	0.181	0.177	0.189	29,966,882	5,440,611	0.1816	6.508	6.472	6.544	6.399	6.833	828,871	6.5639	-3.74%
2015-08-11	0	0.187	0.187	0.188	0.187	0.195	19,848,000	3,767,008	0.1898	6.761	6.761	6.797	6.761	7.050	548,987	6.8617	-2.60%
2015-08-10	0	0.192	0.189	0.192	0.187	0.194	20,176,000	3,847,552	0.1907	6.942	6.833	6.942	6.761	7.014	558,060	6.8945	1.05%
2015-08-07	0	0.190	0.189	0.190	0.186	0.192	12,191,891	2,302,658	0.1889	6.869	6.833	6.869	6.725	6.942	337,223	6.8283	2.15%
2015-08-06	0	0.186	0.186	0.187	0.184	0.191	25,656,000	4,789,880	0.1867	6.725	6.725	6.761	6.652	6.905	709,634	6.7498	-3.12%
2015-08-05	0	0.192	0.191	0.192	0.184	0.192	27,184,000	5,105,352	0.1878	6.942	6.905	6.942	6.652	6.942	751,898	6.7900	-0.52%
2015-08-04	0	0.193	0.193	0.194	0.187	0.193	12,158,000	2,316,538	0.1905	6.978	6.978	7.014	6.761	6.978	336,285	6.8886	3.21%
2015-08-03	0	0.187	0.186	0.189	0.183	0.191	9,944,000	1,863,384	0.1874	6.761	6.725	6.833	6.616	6.905	275,047	6.7748	-1.58%
2015-07-31	0	0.190	0.188	0.191	0.186	0.194	16,584,000	3,136,232	0.1891	6.869	6.797	6.905	6.725	7.014	458,706	6.8371	-2.06%
2015-07-30	0	0.194	0.193	0.195	0.192	0.204	20,696,000	4,096,656	0.1979	7.014	6.978	7.050	6.942	7.375	572,443	7.1564	-3.48%
2015-07-29	0	0.201	0.201	0.202	0.184	0.204	80,024,000	15,598,376	0.1949	7.267	7.267	7.303	6.652	7.375	2,213,430	7.0472	9.24%
2015-07-28	0	0.184	0.183	0.184	0.170	0.190	55,160,000	10,132,512	0.1837	6.652	6.616	6.652	6.146	6.869	1,525,702	6.6412	1.10%
2015-07-27	0	0.182	0.182	0.183	0.174	0.200	95,379,908	17,923,588	0.1879	6.580	6.580	6.616	6.291	7.231	2,638,168	6.7940	-12.08%
2015-07-24	0	0.207	0.205	0.207	0.204	0.212	46,936,150	9,790,748	0.2086	7.484	7.412	7.484	7.375	7.665	1,298,234	7.5416	-2.36%
2015-07-23	0	0.212	0.212	0.213	0.200	0.213	42,096,000	8,702,624	0.2067	7.665	7.665	7.701	7.231	7.701	1,164,357	7.4742	4.95%
2015-07-22	0	0.202	0.202	0.203	0.196	0.209	75,736,000	15,384,013	0.2031	7.303	7.303	7.339	7.086	7.556	2,094,826	7.3438	-2.88%
2015-07-21	0	0.208	0.207	0.209	0.206	0.218	103,872,000	21,961,144	0.2114	7.520	7.484	7.556	7.448	7.882	2,873,055	7.6438	-3.70%
2015-07-20	0	0.216	0.215	0.216	0.203	0.218	260,556,463	55,279,234	0.2122	7.809	7.773	7.809	7.339	7.882	7,206,881	7.6703	9.09%
2015-07-17	0	0.198	0.197	0.198	0.184	0.207	202,864,000	39,397,424	0.1942	7.158	7.122	7.158	6.652	7.484	5,611,132	7.0213	4.76%
2015-07-16	0	0.189	0.188	0.189	0.181	0.207	177,636,000	34,576,680	0.1946	6.833	6.797	6.833	6.544	7.484	4,913,336	7.0373	-5.97%
2015-07-15	0	0.201	0.200	0.202	0.193	0.250	644,298,000	134,173,272	0.2082	7.267	7.231	7.303	6.978	9.038	17,821,009	7.5289	-19.60%
2015-07-14	0	0.250	0.250	0.255	0.248	0.260	74,516,000	18,749,592	0.2516	9.038	9.038	9.219	8.966	9.400	2,061,081	9.0970	-1.96%
2015-07-13	0	0.255	0.250	0.255	0.231	0.270	116,636,004	28,753,454	0.2465	9.219	9.038	9.219	8.352	9.762	3,226,102	8.9128	5.37%
2015-07-10	0	0.242	0.241	0.242	0.226	0.300	171,940,000	44,131,528	0.2567	8.749	8.713	8.749	8.171	10.85	4,755,787	9.2795	8.04%
2015-07-09	0	0.224	0.221	0.224	0.144	0.235	215,660,000	42,534,304	0.1972	8.098	7.990	8.098	5.206	8.496	5,965,064	7.1306	55.56%
2015-07-08	0	0.144	0.144	0.145	0.118	0.188	205,964,355	29,639,169	0.1439	5.206	5.206	5.242	4.266	6.797	5,696,886	5.2027	-21.31%
2015-07-07	0	0.183	0.183	0.185	0.183	0.224	166,088,000	32,076,992	0.1931	6.616	6.616	6.688	6.616	8.098	4,593,923	6.9825	-18.30%
2015-07-06	0	0.224	0.224	0.225	0.186	0.290	231,706,000	49,547,936	0.2138	8.098	8.098	8.135	6.725	10.48	6,408,889	7.7311	-15.47%
2015-07-03	0	0.265	0.265	0.270	0.260	0.315	198,606,891	55,595,217	0.2799	9.581	9.581	9.762	9.400	11.39	5,493,382	10.120	-15.87%
2015-07-02	0	0.315	0.315	0.320	0.310	0.350	93,368,000	30,077,120	0.3221	11.39	11.39	11.57	11.21	12.65	2,582,519	11.646	-10.00%
2015-06-30	0	0.350	0.345	0.350	0.315	0.350	74,429,000	24,467,370	0.3287	12.65	12.47	12.65	11.39	12.65	2,058,674	11.885	4.48%
2015-06-29	0	0.335	0.330	0.335	0.300	0.380	147,758,000	50,792,610	0.3438	12.11	11.93	12.11	10.85	13.74	4,086,923	12.428	-9.46%
2015-06-26	0	0.370	0.365	0.370	0.365	0.380	79,960,000	29,685,320	0.3713	13.38	13.20	13.38	13.20	13.74	2,211,660	13.422	1.37%
2015-06-25	0	0.365	0.360	0.365	0.365	0.380	78,116,000	28,785,040	0.3685	13.20	13.02	13.20	13.20	13.74	2,160,655	13.322	-1.35%
2015-06-24	0	0.370	0.370	0.375	0.365	0.400	77,260,260	29,478,058	0.3815	13.38	13.38	13.56	13.20	14.46	2,136,986	13.794	-3.90%
2015-06-23	0	0.385	0.385	0.390	0.360	0.390	64,221,000	24,060,185	0.3746	13.92	13.92	14.10	13.02	14.10	1,776,326	13.545	0.00%
2015-06-22	0	0.385	0.375	0.385	0.355	0.385	91,224,200	33,800,149	0.3705	13.92	13.56	13.92	12.83	13.92	2,523,223	13.396	2.67%
2015-06-19	0	0.375	0.370	0.375	0.360	0.420	221,928,000	86,113,320	0.3880	13.56	13.38	13.56	13.02	15.18	6,138,434	14.029	-9.64%
2015-06-18	0	0.415	0.410	0.420	0.405	0.425	70,227,000	29,196,570	0.4157	15.00	14.82	15.18	14.64	15.37	1,942,449	15.031	-2.35%
2015-06-17	0	0.425	0.420	0.425	0.400	0.430	175,665,000	72,887,265	0.4149	15.37	15.18	15.37	14.46	15.55	4,858,819	15.001	7.59%
2015-06-16	0	0.395	0.395	0.400	0.395	0.470	334,779,000	141,209,570	0.4218	14.28	14.28	14.46	14.28	16.99	9,259,845	15.250	-14.13%
2015-06-15	0	0.460	0.455	0.460	0.430	0.470	446,363,106	202,320,552	0.4533	16.63	16.45	16.63	15.55	16.99	12,346,214	16.387	6.98%
2015-06-12	0	0.430	0.425	0.430	0.385	0.430	291,002,511	118,937,053	0.4087	15.55	15.37	15.55	13.92	15.55	8,049,006	14.777	11.69%
2015-06-11	0	0.385	0.380	0.385	0.375	0.395	104,579,908	40,014,971	0.3826	13.92	13.74	13.92	13.56	14.28	2,892,636	13.833	2.67%
2015-06-10	0	0.375	0.370	0.375	0.365	0.400	187,578,400	71,640,248	0.3819	13.56	13.38	13.56	13.20	14.46	5,188,339	13.808	1.35%
2015-06-09	0	0.370	0.370	0.375	0.350	0.385	231,501,000	85,285,995	0.3684	13.38	13.38	13.56	12.65	13.92	6,403,219	13.319	4.23%
2015-06-08	0	0.355	0.350	0.355	0.350	0.375	93,209,800	33,695,128	0.3615	12.83	12.65	12.83	12.65	13.56	2,578,143	13.070	-4.05%
2015-06-05	0	0.370	0.365	0.370	0.355	0.375	125,584,391	45,797,733	0.3647	13.38	13.20	13.38	12.83	13.56	3,473,611	13.184	1.37%
2015-06-04	0	0.365	0.360	0.365	0.340	0.410	317,714,000	116,769,600	0.3675	13.20	13.02	13.20	12.29	14.82	8,787,834	13.288	-6.41%
2015-06-03	0	0.390	0.385	0.390	0.380	0.440	295,366,671	118,747,796	0.4020	14.10	13.92	14.10	13.74	15.91	8,169,716	14.535	-4.88%
2015-06-02	0	0.410	0.405	0.410	0.370	0.415	427,042,773	169,143,470	0.3961	14.82	14.64	14.82	13.38	15.00	11,811,821	14.320	13.89%
2015-06-01	0	0.360	0.355	0.365	0.335	0.375	401,385,300	144,783,258	0.3607	13.02	12.83	13.20	12.11	13.56	11,102,147	13.041	9.09%
2015-05-29	0	0.330	0.325	0.330	0.310	0.335	232,368,053	75,306,335	0.3241	11.93	11.75	11.93	11.21	12.11	6,427,201	11.717	6.45%
2015-05-28	0	0.310	0.310	0.315	0.305	0.330	343,488,222	108,396,772	0.3156	11.21	11.21	11.39	11.03	11.93	9,500,738	11.409	1.64%
2015-05-27	0	0.305	0.300	0.305	0.275	0.335	674,241,898	207,616,412	0.3079	11.03	10.85	11.03	9.942	12.11	18,649,244	11.133	10.91%
2015-05-26	0	0.275	0.270	0.275	0.260	0.280	138,350,000	37,497,384	0.2710	9.942	9.762	9.942	9.400	10.12	3,826,702	9.7989	3.77%
2015-05-22	0	0.265	0.265	0.270	0.260	0.270	31,993,250	8,453,832	0.2642	9.581	9.581	9.762	9.400	9.762	884,920	9.5532	-1.85%
2015-05-21	0	0.270	0.265	0.270	0.260	0.275	72,947,000	19,360,700	0.2654	9.762	9.581	9.762	9.400	9.942	2,017,683	9.5955	-1.82%
2015-05-20	0	0.275	0.270	0.275	0.265	0.275	47,283,000	12,691,570	0.2684	9.942	9.762	9.942	9.581	9.942	1,307,828	9.7043	1.85%
2015-05-19	0	0.270	0.265	0.270	0.265	0.285	68,089,532	18,759,670	0.2755	9.762	9.581	9.762	9.581	10.30	1,883,327	9.9609	-1.82%
2015-05-18	0	0.275	0.275	0.280	0.265	0.285	82,696,700	22,757,260	0.2752	9.942	9.942	10.12	9.581	10.30	2,287,356	9.9492	-1.79%
2015-05-15	0	0.280	0.275	0.280	0.270	0.290	140,334,977	39,193,780	0.2793	10.12	9.942	10.12	9.762	10.48	3,881,606	10.097	5.66%
2015-05-14	0	0.265	0.260	0.270	0.260	0.275	59,099,000	15,805,735	0.2674	9.581	9.400	9.762	9.400	9.942	1,634,653	9.6692	-1.85%
2015-05-13	0	0.270	0.265	0.275	0.270	0.285	89,271,841	24,671,907	0.2764	9.762	9.581	9.942	9.762	10.30	2,469,221	9.9918	-1.82%
2015-05-12	0	0.275	0.270	0.275	0.270	0.300	646,042,569	185,048,538	0.2864	9.942	9.762	9.942	9.762	10.85	17,869,263	10.356	-1.79%
2015-05-11	0	0.280	0.275	0.280	0.260	0.285	218,705,497	59,741,017	0.2732	10.12	9.942	10.12	9.400	10.30	6,049,301	9.8757	3.70%
2015-05-08	0	0.270	0.265	0.270	0.247	0.290	314,567,449	84,363,665	0.2682	9.762	9.581	9.762	8.930	10.48	8,700,802	9.6961	11.11%
2015-05-07	0	0.243	0.243	0.246	0.243	0.250	40,763,000	10,046,476	0.2465	8.785	8.785	8.894	8.785	9.038	1,127,487	8.9105	-0.82%
2015-05-06	0	0.245	0.244	0.247	0.241	0.255	54,334,000	13,598,633	0.2503	8.858	8.822	8.930	8.713	9.219	1,502,855	9.0485	-0.81%
2015-05-05	0	0.247	0.247	0.250	0.235	0.265	165,029,725	41,859,252	0.2536	8.930	8.930	9.038	8.496	9.581	4,564,652	9.1703	-3.14%
2015-05-04	0	0.255	0.255	0.260	0.227	0.260	159,235,907	38,376,812	0.2410	9.219	9.219	9.400	8.207	9.400	4,404,397	8.7133	13.33%
2015-04-30	0	0.225	0.225	0.227	0.222	0.233	46,698,643	10,645,883	0.2280	8.135	8.135	8.207	8.026	8.424	1,291,665	8.2420	-3.02%
2015-04-29	0	0.232	0.230	0.233	0.227	0.237	43,798,000	10,122,035	0.2311	8.388	8.315	8.424	8.207	8.568	1,211,434	8.3554	-0.43%
2015-04-28	0	0.233	0.233	0.234	0.230	0.235	33,078,250	7,687,510	0.2324	8.424	8.424	8.460	8.315	8.496	914,930	8.4023	-0.85%
2015-04-27	0	0.235	0.234	0.236	0.230	0.242	65,562,760	15,474,462	0.2360	8.496	8.460	8.532	8.315	8.749	1,813,438	8.5332	1.29%
2015-04-24	0	0.232	0.231	0.232	0.228	0.238	50,563,000	11,800,932	0.2334	8.388	8.352	8.388	8.243	8.605	1,398,551	8.4380	0.00%
2015-04-23	0	0.232	0.233	0.234	0.228	0.238	87,252,500	20,389,138	0.2337	8.388	8.424	8.460	8.243	8.605	2,413,367	8.4484	0.87%
2015-04-22	0	0.230	0.230	0.231	0.215	0.237	115,986,784	26,295,042	0.2267	8.315	8.315	8.352	7.773	8.568	3,208,145	8.1963	5.99%
2015-04-21	0	0.217	0.215	0.217	0.213	0.224	30,146,200	6,576,038	0.2181	7.845	7.773	7.845	7.701	8.098	833,831	7.8865	3.83%
2015-04-20	0	0.209	0.208	0.209	0.200	0.227	67,698,600	14,350,671	0.2120	7.556	7.520	7.556	7.231	8.207	1,872,514	7.6639	-7.93%
2015-04-17	0	0.227	0.226	0.229	0.226	0.245	48,297,499	11,193,360	0.2318	8.207	8.171	8.279	8.171	8.858	1,335,888	8.3790	-1.30%
2015-04-16	0	0.230	0.230	0.233	0.229	0.245	51,494,806	12,190,501	0.2367	8.315	8.315	8.424	8.279	8.858	1,424,324	8.5588	-1.29%
2015-04-15	0	0.233	0.232	0.234	0.232	0.250	72,994,250	17,384,795	0.2382	8.424	8.388	8.460	8.388	9.038	2,018,990	8.6106	-4.12%
2015-04-14	0	0.243	0.241	0.246	0.236	0.260	141,401,647	35,046,983	0.2479	8.785	8.713	8.894	8.532	9.400	3,911,109	8.9609	-2.80%
2015-04-13	0	0.250	0.250	0.255	0.218	0.255	374,711,518	88,339,565	0.2358	9.038	9.038	9.219	7.882	9.219	10,364,361	8.5234	15.21%
2015-04-10	0	0.217	0.216	0.217	0.188	0.220	162,311,764	34,132,603	0.2103	7.845	7.809	7.845	6.797	7.954	4,489,474	7.6028	14.21%
2015-04-09	0	0.190	0.188	0.189	0.188	0.199	47,948,873	9,243,171	0.1928	6.869	6.797	6.833	6.797	7.195	1,326,245	6.9694	-2.56%
2015-04-08	0	0.195	0.194	0.195	0.180	0.196	61,188,000	11,543,471	0.1887	7.050	7.014	7.050	6.508	7.086	1,692,434	6.8206	1.56%
2015-04-02	0	0.192	0.191	0.193	0.190	0.197	39,872,400	7,701,994	0.1932	6.942	6.905	6.978	6.869	7.122	1,102,854	6.9837	-2.54%
2015-04-01	0	0.197	0.198	0.200	0.194	0.201	21,101,000	4,166,596	0.1975	7.122	7.158	7.231	7.014	7.267	583,645	7.1389	1.03%
2015-03-31	0	0.195	0.195	0.196	0.195	0.202	25,522,267	5,077,838	0.1990	7.050	7.050	7.086	7.050	7.303	705,935	7.1931	-2.50%
2015-03-30	0	0.200	0.199	0.200	0.197	0.204	45,325,000	9,082,448	0.2004	7.231	7.195	7.231	7.122	7.375	1,253,670	7.2447	0.50%
2015-03-27	0	0.199	0.197	0.198	0.196	0.204	38,329,000	7,656,190	0.1997	7.195	7.122	7.158	7.086	7.375	1,060,164	7.2217	0.00%
2015-03-26	0	0.199	0.199	0.200	0.192	0.213	89,190,000	18,129,844	0.2033	7.195	7.195	7.231	6.942	7.701	2,466,957	7.3491	4.19%
2015-03-25	0	0.191	0.191	0.192	0.189	0.208	55,316,000	10,889,808	0.1969	6.905	6.905	6.942	6.833	7.520	1,530,017	7.1174	-6.37%
2015-03-24	0	0.204	0.204	0.206	0.203	0.214	34,164,500	7,095,358	0.2077	7.375	7.375	7.448	7.339	7.737	944,976	7.5085	-4.23%
2015-03-23	0	0.213	0.212	0.214	0.210	0.220	49,455,486	10,569,634	0.2137	7.701	7.665	7.737	7.592	7.954	1,367,918	7.7268	0.00%
2015-03-20	0	0.213	0.213	0.214	0.210	0.233	138,928,800	31,145,926	0.2242	7.701	7.701	7.737	7.592	8.424	3,842,711	8.1052	-3.62%
2015-03-19	0	0.221	0.220	0.224	0.211	0.229	171,505,061	37,737,731	0.2200	7.990	7.954	8.098	7.628	8.279	4,743,757	7.9552	6.76%
2015-03-18	0	0.207	0.205	0.208	0.203	0.215	59,026,250	12,371,401	0.2096	7.484	7.412	7.520	7.339	7.773	1,632,641	7.5775	2.48%
2015-03-17	0	0.202	0.202	0.203	0.199	0.210	57,721,000	11,834,187	0.2050	7.303	7.303	7.339	7.195	7.592	1,596,538	7.4124	1.51%
2015-03-16	0	0.199	0.198	0.199	0.198	0.222	165,226,534	35,201,812	0.2131	7.195	7.158	7.195	7.158	8.026	4,570,096	7.7026	-5.69%
2015-03-13	0	0.211	0.211	0.213	0.179	0.214	202,455,027	40,646,252	0.2008	7.628	7.628	7.701	6.472	7.737	5,599,820	7.2585	18.54%
2015-03-12	0	0.178	0.179	0.180	0.170	0.179	10,994,000	1,934,662	0.1760	6.435	6.472	6.508	6.146	6.472	304,089	6.3621	2.89%
2015-03-11	0	0.173	0.172	0.173	0.172	0.178	26,029,026	4,529,009	0.1740	6.255	6.218	6.255	6.218	6.435	719,952	6.2907	-2.81%
2015-03-10	0	0.178	0.178	0.179	0.161	0.183	64,040,445	11,184,743	0.1747	6.435	6.435	6.472	5.821	6.616	1,771,331	6.3143	9.20%
2015-03-09	0	0.163	0.162	0.163	0.159	0.164	15,640,000	2,531,864	0.1619	5.893	5.857	5.893	5.748	5.929	432,596	5.8527	0.00%
2015-03-06	0	0.163	0.163	0.164	0.162	0.165	5,632,000	918,880	0.1632	5.893	5.893	5.929	5.857	5.965	155,779	5.8986	-1.81%
2015-03-05	0	0.166	0.164	0.166	0.159	0.166	11,040,250	1,775,222	0.1608	6.002	5.929	6.002	5.748	6.002	305,369	5.8134	2.47%
2015-03-04	0	0.162	0.161	0.163	0.161	0.165	4,376,000	709,604	0.1622	5.857	5.821	5.893	5.821	5.965	121,038	5.8626	-1.82%
2015-03-03	0	0.165	0.163	0.165	0.162	0.165	5,472,000	893,216	0.1632	5.965	5.893	5.965	5.857	5.965	151,353	5.9015	1.85%
2015-03-02	0	0.162	0.161	0.164	0.161	0.167	8,514,000	1,395,326	0.1639	5.857	5.821	5.929	5.821	6.038	235,494	5.9251	-2.99%
2015-02-27	0	0.167	0.167	0.168	0.166	0.170	6,826,000	1,138,896	0.1668	6.038	6.038	6.074	6.002	6.146	188,804	6.0322	-1.76%
2015-02-26	0	0.170	0.169	0.170	0.166	0.173	20,238,000	3,422,326	0.1691	6.146	6.110	6.146	6.002	6.255	559,774	6.1138	2.41%
2015-02-25	0	0.166	0.164	0.166	0.162	0.167	11,000,000	1,813,040	0.1648	6.002	5.929	6.002	5.857	6.038	304,255	5.9589	1.22%
2015-02-24	0	0.164	0.162	0.164	0.160	0.164	5,396,000	868,880	0.1610	5.929	5.857	5.929	5.785	5.929	149,251	5.8216	2.50%
2015-02-23	0	0.160	0.160	0.162	0.160	0.162	3,216,000	518,640	0.1613	5.785	5.785	5.857	5.785	5.857	88,953	5.8305	-0.62%
2015-02-18	0	0.161	0.160	0.162	0.160	0.163	3,402,000	545,836	0.1604	5.821	5.785	5.857	5.785	5.893	94,098	5.8007	-0.62%
2015-02-17	0	0.162	0.161	0.162	0.162	0.164	2,200,000	357,744	0.1626	5.857	5.821	5.857	5.857	5.929	60,851	5.8790	0.62%
2015-02-16	0	0.161	0.161	0.162	0.160	0.163	4,400,000	709,448	0.1612	5.821	5.821	5.857	5.785	5.893	121,702	5.8294	-1.83%
2015-02-13	0	0.164	0.161	0.164	0.158	0.164	11,416,000	1,834,128	0.1607	5.929	5.821	5.929	5.712	5.929	315,762	5.8086	-0.61%
2015-02-12	0	0.165	0.164	0.167	0.164	0.168	5,161,000	855,280	0.1657	5.965	5.929	6.038	5.929	6.074	142,751	5.9914	0.00%
2015-02-11	0	0.165	0.162	0.167	0.160	0.166	8,696,000	1,421,792	0.1635	5.965	5.857	6.038	5.785	6.002	240,528	5.9111	0.00%
2015-02-10	0	0.165	0.164	0.166	0.165	0.168	3,264,000	542,080	0.1661	5.965	5.929	6.002	5.965	6.074	90,281	6.0044	-0.60%
2015-02-09	0	0.166	0.166	0.167	0.165	0.167	4,452,600	739,032	0.1660	6.002	6.002	6.038	5.965	6.038	123,157	6.0007	0.00%
2015-02-06	0	0.166	0.166	0.167	0.163	0.169	12,442,468	2,048,518	0.1646	6.002	6.002	6.038	5.893	6.110	344,153	5.9523	0.61%
2015-02-05	0	0.165	0.164	0.165	0.163	0.170	11,720,000	1,947,304	0.1662	5.965	5.929	5.965	5.893	6.146	324,170	6.0070	0.00%
2015-02-04	0	0.165	0.164	0.166	0.164	0.170	5,418,000	904,712	0.1670	5.965	5.929	6.002	5.929	6.146	149,860	6.0371	-1.79%
2015-02-03	0	0.168	0.167	0.168	0.167	0.171	9,552,000	1,616,376	0.1692	6.074	6.038	6.074	6.038	6.182	264,204	6.1179	0.00%
2015-02-02	0	0.168	0.166	0.170	0.165	0.172	8,708,000	1,456,076	0.1672	6.074	6.002	6.146	5.965	6.218	240,860	6.0453	1.20%
2015-01-30	0	0.166	0.166	0.169	0.166	0.169	11,704,000	1,952,976	0.1669	6.002	6.002	6.110	6.002	6.110	323,728	6.0328	-1.78%
2015-01-29	0	0.169	0.168	0.170	0.166	0.170	16,406,000	2,748,848	0.1676	6.110	6.074	6.146	6.002	6.146	453,783	6.0576	-1.17%
2015-01-28	0	0.171	0.171	0.173	0.169	0.173	8,364,000	1,431,496	0.1711	6.182	6.182	6.255	6.110	6.255	231,345	6.1877	-1.72%
2015-01-27	0	0.174	0.171	0.175	0.170	0.177	7,016,000	1,221,920	0.1742	6.291	6.182	6.327	6.146	6.399	194,060	6.2966	-1.14%
2015-01-26	0	0.176	0.176	0.178	0.174	0.179	14,120,000	2,487,152	0.1761	6.363	6.363	6.435	6.291	6.472	390,553	6.3683	0.57%
2015-01-23	0	0.175	0.174	0.175	0.170	0.182	23,958,000	4,192,136	0.1750	6.327	6.291	6.327	6.146	6.580	662,668	6.3261	5.42%
2015-01-22	0	0.166	0.166	0.169	0.166	0.172	15,568,400	2,607,312	0.1675	6.002	6.002	6.110	6.002	6.218	430,615	6.0549	-2.92%
2015-01-21	0	0.171	0.170	0.172	0.167	0.173	6,775,000	1,157,127	0.1708	6.182	6.146	6.218	6.038	6.255	187,394	6.1748	2.40%
2015-01-20	0	0.167	0.167	0.168	0.167	0.171	2,064,000	346,704	0.1680	6.038	6.038	6.074	6.038	6.182	57,089	6.0730	0.00%
2015-01-19	0	0.167	0.166	0.169	0.166	0.171	5,523,000	924,988	0.1675	6.038	6.002	6.110	6.002	6.182	152,764	6.0550	-2.34%
2015-01-16	0	0.171	0.171	0.175	0.170	0.173	12,928,000	2,212,768	0.1712	6.182	6.182	6.327	6.146	6.255	357,583	6.1881	0.00%
2015-01-15	0	0.171	0.171	0.173	0.171	0.181	14,700,000	2,587,380	0.1760	6.182	6.182	6.255	6.182	6.544	406,596	6.3635	-6.04%
2015-01-14	0	0.182	0.181	0.182	0.180	0.185	5,446,250	991,479	0.1820	6.580	6.544	6.580	6.508	6.688	150,641	6.5817	-0.55%
2015-01-13	0	0.183	0.181	0.183	0.180	0.185	9,414,627	1,712,622	0.1819	6.616	6.544	6.616	6.508	6.688	260,405	6.5768	-0.54%
2015-01-12	0	0.184	0.184	0.186	0.184	0.189	6,367,000	1,186,718	0.1864	6.652	6.652	6.725	6.652	6.833	176,109	6.7386	-2.13%
2015-01-09	0	0.188	0.188	0.190	0.183	0.193	19,229,000	3,644,980	0.1896	6.797	6.797	6.869	6.616	6.978	531,866	6.8532	-1.57%
2015-01-08	0	0.191	0.189	0.191	0.189	0.200	16,783,000	3,249,374	0.1936	6.905	6.833	6.905	6.833	7.231	464,211	6.9998	-1.55%
2015-01-07	0	0.194	0.192	0.194	0.188	0.197	25,503,187	4,933,855	0.1935	7.014	6.942	7.014	6.797	7.122	705,407	6.9943	-0.51%
2015-01-06	0	0.195	0.195	0.196	0.193	0.204	23,450,000	4,633,148	0.1976	7.050	7.050	7.086	6.978	7.375	648,617	7.1431	0.00%
2015-01-05	0	0.195	0.193	0.196	0.187	0.201	36,991,000	7,234,428	0.1956	7.050	6.978	7.086	6.761	7.267	1,023,155	7.0707	5.98%
2015-01-02	0	0.184	0.183	0.186	0.170	0.190	31,512,000	5,653,072	0.1794	6.652	6.616	6.725	6.146	6.869	871,609	6.4858	3.95%
2014-12-31	0	0.177	0.175	0.177	0.165	0.180	16,924,000	2,923,252	0.1727	6.399	6.327	6.399	5.965	6.508	468,111	6.2448	7.27%
2014-12-30	0	0.165	0.165	0.166	0.155	0.168	38,246,000	6,295,856	0.1646	5.965	5.965	6.002	5.604	6.074	1,057,868	5.9515	2.48%
2014-12-29	0	0.161	0.160	0.161	0.157	0.168	58,684,200	9,498,470	0.1619	5.821	5.785	5.821	5.676	6.074	1,623,180	5.8518	-4.17%
2014-12-24	0	0.168	0.167	0.168	0.167	0.169	5,096,000	853,752	0.1675	6.074	6.038	6.074	6.038	6.110	140,953	6.0570	-1.18%
2014-12-23	0	0.170	0.169	0.170	0.169	0.172	8,131,800	1,384,268	0.1702	6.146	6.110	6.146	6.110	6.218	224,922	6.1544	0.00%
2014-12-22	0	0.170	0.170	0.171	0.167	0.177	44,056,000	7,537,664	0.1711	6.146	6.146	6.182	6.038	6.399	1,218,570	6.1857	-4.49%
2014-12-19	0	0.178	0.178	0.180	0.173	0.180	9,398,000	1,682,472	0.1790	6.435	6.435	6.508	6.255	6.508	259,945	6.4724	-1.11%
2014-12-18	0	0.180	0.180	0.181	0.180	0.184	7,999,000	1,448,193	0.1810	6.508	6.508	6.544	6.508	6.652	221,249	6.5455	-2.17%
2014-12-17	0	0.184	0.183	0.185	0.173	0.185	19,967,000	3,661,297	0.1834	6.652	6.616	6.688	6.255	6.688	552,279	6.6294	3.37%
2014-12-16	0	0.178	0.177	0.180	0.170	0.179	27,837,000	4,871,921	0.1750	6.435	6.399	6.508	6.146	6.472	769,960	6.3275	1.14%
2014-12-15	0	0.176	0.176	0.177	0.174	0.182	28,693,000	5,074,642	0.1769	6.363	6.363	6.399	6.291	6.580	793,636	6.3942	-3.30%
2014-12-12	0	0.182	0.181	0.182	0.179	0.182	11,502,500	2,074,670	0.1804	6.580	6.544	6.580	6.472	6.580	318,154	6.5210	1.68%
2014-12-11	0	0.179	0.177	0.180	0.178	0.186	33,920,000	6,084,496	0.1794	6.472	6.399	6.508	6.435	6.725	938,213	6.4852	-1.10%
2014-12-10	0	0.181	0.181	0.184	0.177	0.190	22,100,400	4,065,819	0.1840	6.544	6.544	6.652	6.399	6.869	611,288	6.6512	-2.69%
2014-12-09	0	0.186	0.185	0.188	0.181	0.191	64,725,600	12,069,880	0.1865	6.725	6.688	6.797	6.544	6.905	1,790,283	6.7419	-3.12%
2014-12-08	0	0.192	0.190	0.192	0.191	0.196	29,244,000	5,618,384	0.1921	6.942	6.869	6.942	6.905	7.086	808,877	6.9459	-2.04%
2014-12-05	0	0.196	0.195	0.197	0.192	0.201	31,670,018	6,213,569	0.1962	7.086	7.050	7.122	6.942	7.267	875,979	7.0933	-1.51%
2014-12-04	0	0.199	0.198	0.200	0.187	0.201	68,546,454	13,318,738	0.1943	7.195	7.158	7.231	6.761	7.267	1,895,966	7.0248	0.00%
2014-12-03	0	0.199	0.196	0.199	0.190	0.200	31,800,000	6,197,384	0.1949	7.195	7.086	7.195	6.869	7.231	879,574	7.0459	4.74%
2014-12-02	0	0.190	0.188	0.190	0.183	0.210	74,296,200	14,392,274	0.1937	6.869	6.797	6.869	6.616	7.592	2,055,001	7.0035	2.15%
2014-12-01	0	0.186	0.186	0.187	0.185	0.191	22,664,000	4,235,008	0.1869	6.725	6.725	6.761	6.688	6.905	626,877	6.7557	-2.11%
2014-11-28	0	0.190	0.189	0.190	0.189	0.194	21,873,271	4,166,714	0.1905	6.869	6.833	6.869	6.833	7.014	605,005	6.8871	-1.04%
2014-11-27	0	0.192	0.191	0.194	0.189	0.203	67,430,200	13,141,845	0.1949	6.942	6.905	7.014	6.833	7.339	1,865,091	7.0462	-3.52%
2014-11-26	0	0.199	0.199	0.200	0.199	0.203	43,809,600	8,778,696	0.2004	7.195	7.195	7.231	7.195	7.339	1,211,755	7.2446	-1.97%
2014-11-25	0	0.203	0.202	0.204	0.199	0.213	45,408,250	9,355,255	0.2060	7.339	7.303	7.375	7.195	7.701	1,255,973	7.4486	-2.40%
2014-11-24	0	0.208	0.208	0.209	0.207	0.214	18,504,000	3,891,392	0.2103	7.520	7.520	7.556	7.484	7.737	511,813	7.6032	-1.42%
2014-11-21	0	0.211	0.211	0.212	0.209	0.216	29,300,750	6,233,971	0.2128	7.628	7.628	7.665	7.556	7.809	810,446	7.6920	-0.47%
2014-11-20	0	0.212	0.212	0.214	0.210	0.217	21,200,400	4,525,532	0.2135	7.665	7.665	7.737	7.592	7.845	586,394	7.7176	0.47%
2014-11-19	0	0.211	0.211	0.213	0.206	0.215	13,446,000	2,861,222	0.2128	7.628	7.628	7.701	7.448	7.773	371,911	7.6933	0.00%
2014-11-18	0	0.211	0.210	0.211	0.208	0.213	13,237,000	2,790,391	0.2108	7.628	7.592	7.628	7.520	7.701	366,130	7.6213	-0.47%
2014-11-17	0	0.212	0.210	0.213	0.200	0.219	54,337,000	11,367,511	0.2092	7.665	7.592	7.701	7.231	7.918	1,502,938	7.5635	4.95%
2014-11-14	0	0.202	0.202	0.203	0.199	0.211	32,680,000	6,615,024	0.2024	7.303	7.303	7.339	7.195	7.628	903,915	7.3182	-2.88%
2014-11-13	0	0.208	0.207	0.208	0.207	0.215	24,378,000	5,094,230	0.2090	7.520	7.484	7.520	7.484	7.773	674,285	7.5550	-1.89%
2014-11-12	0	0.212	0.212	0.213	0.210	0.215	21,604,000	4,588,768	0.2124	7.665	7.665	7.701	7.592	7.773	597,557	7.6792	-1.40%
2014-11-11	0	0.215	0.214	0.215	0.214	0.223	28,989,641	6,270,443	0.2163	7.773	7.737	7.773	7.737	8.062	801,841	7.8201	-3.15%
2014-11-10	0	0.222	0.221	0.222	0.218	0.224	11,185,000	2,469,139	0.2208	8.026	7.990	8.026	7.882	8.098	309,372	7.9811	0.91%
2014-11-07	0	0.220	0.220	0.223	0.217	0.225	12,256,000	2,717,288	0.2217	7.954	7.954	8.062	7.845	8.135	338,996	8.0157	-0.45%
2014-11-06	0	0.221	0.219	0.221	0.218	0.226	24,696,356	5,457,135	0.2210	7.990	7.918	7.990	7.882	8.171	683,091	7.9889	-1.78%
2014-11-05	0	0.225	0.224	0.227	0.215	0.228	30,330,000	6,766,326	0.2231	8.135	8.098	8.207	7.773	8.243	838,915	8.0656	3.69%
2014-11-04	0	0.217	0.218	0.219	0.211	0.223	15,244,000	3,292,984	0.2160	7.845	7.882	7.918	7.628	8.062	421,643	7.8099	-0.91%
2014-11-03	0	0.219	0.220	0.221	0.210	0.230	46,504,000	10,117,544	0.2176	7.918	7.954	7.990	7.592	8.315	1,286,281	7.8657	-3.10%
2014-10-31	0	0.226	0.225	0.226	0.224	0.231	13,825,000	3,139,078	0.2271	8.171	8.135	8.171	8.098	8.352	382,394	8.2090	0.00%
2014-10-30	0	0.226	0.226	0.227	0.224	0.234	16,536,000	3,779,384	0.2286	8.171	8.171	8.207	8.098	8.460	457,379	8.2631	-1.74%
2014-10-29	0	0.230	0.229	0.230	0.220	0.231	28,989,000	6,611,285	0.2281	8.315	8.279	8.315	7.954	8.352	801,823	8.2453	3.14%
2014-10-28	0	0.223	0.219	0.224	0.207	0.224	50,429,993	10,927,826	0.2167	8.062	7.918	8.098	7.484	8.098	1,394,872	7.8343	4.21%
2014-10-27	0	0.214	0.211	0.215	0.206	0.220	45,072,000	9,593,352	0.2128	7.737	7.628	7.773	7.448	7.954	1,246,672	7.6952	-4.04%
2014-10-24	0	0.223	0.223	0.224	0.223	0.232	33,244,600	7,553,900	0.2272	8.062	8.062	8.098	8.062	8.388	919,531	8.2149	-2.19%
2014-10-23	0	0.228	0.227	0.229	0.228	0.240	20,088,000	4,648,832	0.2314	8.243	8.207	8.279	8.243	8.677	555,626	8.3668	-2.98%
2014-10-22	0	0.235	0.234	0.237	0.234	0.242	26,810,000	6,372,280	0.2377	8.496	8.460	8.568	8.460	8.749	741,553	8.5932	0.43%
2014-10-21	0	0.234	0.233	0.234	0.229	0.240	21,888,000	5,099,850	0.2330	8.460	8.424	8.460	8.279	8.677	605,413	8.4238	0.43%
2014-10-20	0	0.233	0.233	0.236	0.232	0.249	29,462,600	7,064,821	0.2398	8.424	8.424	8.532	8.388	9.002	814,923	8.6693	-4.51%
2014-10-17	0	0.244	0.242	0.244	0.240	0.250	31,600,000	7,744,720	0.2451	8.822	8.749	8.822	8.677	9.038	874,043	8.8608	-2.40%
2014-10-16	0	0.250	0.249	0.250	0.247	0.255	37,022,494	9,279,519	0.2506	9.038	9.002	9.038	8.930	9.219	1,024,026	9.0618	0.00%
2014-10-15	0	0.250	0.250	0.255	0.243	0.260	96,086,000	24,282,384	0.2527	9.038	9.038	9.219	8.785	9.400	2,657,698	9.1366	0.00%
2014-10-14	0	0.250	0.250	0.255	0.244	0.260	259,093,000	65,335,146	0.2522	9.038	9.038	9.219	8.822	9.400	7,166,402	9.1169	2.88%
2014-10-13	0	0.243	0.244	0.245	0.217	0.244	182,137,600	42,319,604	0.2323	8.785	8.822	8.858	7.845	8.822	5,037,849	8.4003	7.52%
2014-10-10	0	0.226	0.226	0.228	0.220	0.229	33,091,200	7,486,586	0.2262	8.171	8.171	8.243	7.954	8.279	915,289	8.1795	-1.74%
2014-10-09	0	0.230	0.230	0.232	0.225	0.236	50,034,000	11,521,360	0.2303	8.315	8.315	8.388	8.135	8.532	1,383,919	8.3252	0.88%
2014-10-08	0	0.228	0.228	0.229	0.220	0.230	31,560,000	7,172,888	0.2273	8.243	8.243	8.279	7.954	8.315	872,936	8.2170	-0.44%
2014-10-07	0	0.229	0.228	0.229	0.224	0.237	39,802,000	9,179,940	0.2306	8.279	8.243	8.279	8.098	8.568	1,100,906	8.3385	0.00%
2014-10-06	0	0.229	0.229	0.230	0.215	0.234	50,698,000	11,547,356	0.2278	8.279	8.279	8.315	7.773	8.460	1,402,285	8.2347	6.02%
2014-10-03	0	0.216	0.215	0.216	0.185	0.220	105,911,750	21,417,155	0.2022	7.809	7.773	7.809	6.688	7.954	2,929,474	7.3109	10.77%
2014-09-30	0	0.195	0.193	0.195	0.192	0.209	97,254,624	19,123,080	0.1966	7.050	6.978	7.050	6.942	7.556	2,690,022	7.1089	-7.58%
2014-09-29	0	0.211	0.210	0.212	0.205	0.220	61,633,000	13,034,059	0.2115	7.628	7.592	7.665	7.412	7.954	1,704,743	7.6458	-6.22%
2014-09-26	0	0.225	0.224	0.225	0.218	0.242	130,490,600	30,041,816	0.2302	8.135	8.098	8.135	7.882	8.749	3,609,314	8.3234	-7.02%
2014-09-25	0	0.242	0.242	0.243	0.235	0.265	105,896,200	26,423,726	0.2495	8.749	8.749	8.785	8.496	9.581	2,929,044	9.0213	-5.10%
2014-09-24	0	0.255	0.255	0.260	0.250	0.260	26,578,000	6,794,770	0.2557	9.219	9.219	9.400	9.038	9.400	735,136	9.2429	-1.92%
2014-09-23	0	0.260	0.255	0.260	0.248	0.265	59,944,000	15,283,800	0.2550	9.400	9.219	9.400	8.966	9.581	1,658,026	9.2181	4.00%
2014-09-22	0	0.250	0.250	0.255	0.247	0.255	47,880,594	11,955,414	0.2497	9.038	9.038	9.219	8.930	9.219	1,324,357	9.0273	0.00%
2014-09-19	0	0.250	0.250	0.255	0.250	0.265	30,715,800	7,806,376	0.2541	9.038	9.038	9.219	9.038	9.581	849,586	9.1884	-3.85%
2014-09-18	0	0.260	0.255	0.260	0.245	0.260	71,245,465	17,938,667	0.2518	9.400	9.219	9.400	8.858	9.400	1,970,619	9.1031	4.00%
2014-09-17	0	0.250	0.250	0.255	0.244	0.270	237,871,966	60,283,355	0.2534	9.038	9.038	9.219	8.822	9.762	6,579,437	9.1624	-5.66%
2014-09-16	0	0.265	0.260	0.265	0.260	0.285	94,016,000	25,386,920	0.2700	9.581	9.400	9.581	9.400	10.30	2,600,443	9.7625	-3.64%
2014-09-15	0	0.275	0.275	0.280	0.265	0.285	113,403,000	31,097,610	0.2742	9.942	9.942	10.12	9.581	10.30	3,136,679	9.9142	5.77%
2014-09-12	0	0.260	0.260	0.265	0.255	0.300	586,744,161	161,709,779	0.2756	9.400	9.400	9.581	9.219	10.85	16,229,094	9.9642	0.00%
2014-09-11	0	0.260	0.255	0.260	0.237	0.270	426,372,855	108,229,235	0.2538	9.400	9.219	9.400	8.568	9.762	11,793,292	9.1772	9.70%
2014-09-10	0	0.237	0.237	0.238	0.232	0.255	198,745,656	48,239,705	0.2427	8.568	8.568	8.605	8.388	9.219	5,497,220	8.7753	-2.47%
2014-09-08	0	0.243	0.243	0.244	0.218	0.248	150,089,500	35,184,292	0.2344	8.785	8.785	8.822	7.882	8.966	4,151,412	8.4753	5.19%
2014-09-05	0	0.231	0.231	0.232	0.226	0.255	411,780,652	98,954,427	0.2403	8.352	8.352	8.388	8.171	9.219	11,389,678	8.6881	-2.94%
2014-09-04	0	0.238	0.237	0.238	0.200	0.238	572,445,384	126,705,128	0.2213	8.605	8.568	8.605	7.231	8.605	15,833,596	8.0023	19.00%
2014-09-03	0	0.200	0.201	0.202	0.190	0.203	183,421,700	36,312,078	0.1980	7.231	7.267	7.303	6.869	7.339	5,073,366	7.1574	4.71%
2014-09-02	0	0.191	0.190	0.191	0.187	0.192	46,651,750	8,849,054	0.1897	6.905	6.869	6.905	6.761	6.942	1,290,368	6.8578	0.00%
2014-09-01	0	0.191	0.189	0.192	0.188	0.195	56,768,000	10,827,984	0.1907	6.905	6.833	6.942	6.797	7.050	1,570,179	6.8960	-0.52%
2014-08-29	0	0.192	0.192	0.194	0.184	0.197	141,472,500	27,145,598	0.1919	6.942	6.942	7.014	6.652	7.122	3,913,069	6.9372	3.78%
2014-08-28	0	0.185	0.184	0.185	0.178	0.188	63,411,000	11,612,541	0.1831	6.688	6.652	6.688	6.435	6.797	1,753,921	6.6209	3.35%
2014-08-27	0	0.179	0.179	0.180	0.178	0.183	24,905,000	4,494,521	0.1805	6.472	6.472	6.508	6.435	6.616	688,862	6.5246	-1.10%
2014-08-26	0	0.181	0.181	0.182	0.180	0.182	28,822,000	5,209,468	0.1807	6.544	6.544	6.580	6.508	6.580	797,204	6.5347	0.56%
2014-08-25	0	0.180	0.180	0.181	0.178	0.187	86,792,000	15,744,152	0.1814	6.508	6.508	6.544	6.435	6.761	2,400,630	6.5583	-2.17%
2014-08-22	0	0.184	0.185	0.186	0.183	0.187	53,488,000	9,892,680	0.1850	6.652	6.688	6.725	6.616	6.761	1,479,455	6.6867	-1.08%
2014-08-21	0	0.186	0.185	0.186	0.175	0.194	319,600,050	59,804,021	0.1871	6.725	6.688	6.725	6.327	7.014	8,840,001	6.7652	5.68%
2014-08-20	0	0.176	0.176	0.177	0.175	0.181	58,834,000	10,489,910	0.1783	6.363	6.363	6.399	6.327	6.544	1,627,323	6.4461	0.00%
2014-08-19	0	0.176	0.176	0.177	0.171	0.181	83,310,000	14,728,476	0.1768	6.363	6.363	6.399	6.182	6.544	2,304,319	6.3917	1.73%
2014-08-18	0	0.173	0.173	0.174	0.170	0.177	55,476,000	9,547,872	0.1721	6.255	6.255	6.291	6.146	6.399	1,534,443	6.2224	0.58%
2014-08-15	0	0.172	0.170	0.173	0.170	0.175	54,119,000	9,277,052	0.1714	6.218	6.146	6.255	6.146	6.327	1,496,909	6.1975	-0.58%
2014-08-14	0	0.173	0.172	0.173	0.171	0.178	52,100,000	9,094,464	0.1746	6.255	6.218	6.255	6.182	6.435	1,441,064	6.3109	-3.35%
2014-08-13	0	0.179	0.178	0.180	0.175	0.184	54,312,000	9,735,032	0.1792	6.472	6.435	6.508	6.327	6.652	1,502,247	6.4803	-0.56%
2014-08-12	0	0.180	0.179	0.180	0.178	0.184	57,747,400	10,444,846	0.1809	6.508	6.472	6.508	6.435	6.652	1,597,269	6.5392	-0.55%
2014-08-11	0	0.181	0.181	0.182	0.171	0.187	324,726,600	56,608,564	0.1743	6.544	6.544	6.580	6.182	6.761	8,981,800	6.3026	5.85%
2014-08-08	0	0.171	0.171	0.172	0.164	0.174	41,048,200	6,928,959	0.1688	6.182	6.182	6.218	5.929	6.291	1,135,376	6.1028	3.64%
2014-08-07	0	0.165	0.165	0.166	0.164	0.168	26,696,000	4,429,252	0.1659	5.965	5.965	6.002	5.929	6.074	738,400	5.9984	0.00%
2014-08-06	0	0.165	0.164	0.167	0.152	0.169	111,175,000	17,833,967	0.1604	5.965	5.929	6.038	5.495	6.110	3,075,053	5.7996	0.00%
2014-08-05	0	0.165	0.165	0.166	0.165	0.177	162,483,250	27,505,384	0.1693	5.965	5.965	6.002	5.965	6.399	4,494,218	6.1202	-5.71%
2014-08-04	0	0.175	0.175	0.176	0.175	0.179	51,357,010	9,077,927	0.1768	6.327	6.327	6.363	6.327	6.472	1,420,513	6.3906	0.00%
2014-08-01	0	0.175	0.175	0.178	0.174	0.183	84,742,000	15,106,824	0.1783	6.327	6.327	6.435	6.291	6.616	2,343,928	6.4451	-3.31%
2014-07-31	0	0.181	0.180	0.181	0.174	0.184	325,897,200	58,374,981	0.1791	6.544	6.508	6.544	6.291	6.652	9,014,178	6.4759	7.10%
2014-07-30	0	0.169	0.169	0.171	0.167	0.204	570,790,250	103,687,003	0.1817	6.110	6.110	6.182	6.038	7.375	15,787,815	6.5675	-7.14%
2014-07-29	0	0.182	0.182	0.183	0.175	0.186	78,183,408	14,137,697	0.1808	6.580	6.580	6.616	6.327	6.725	2,162,520	6.5376	1.11%
2014-07-28	0	0.180	0.180	0.181	0.169	0.181	142,192,000	24,939,112	0.1754	6.508	6.508	6.544	6.110	6.544	3,932,970	6.3410	2.27%
2014-07-25	0	0.176	0.175	0.176	0.170	0.182	103,278,000	18,285,388	0.1771	6.363	6.327	6.363	6.146	6.580	2,856,626	6.4010	0.57%
2014-07-24	0	0.175	0.174	0.175	0.167	0.202	544,243,000	97,661,856	0.1794	6.327	6.291	6.327	6.038	7.303	15,053,530	6.4876	-12.94%
2014-07-23	0	0.201	0.202	0.203	0.188	0.204	236,663,442	46,847,613	0.1980	7.267	7.303	7.339	6.797	7.375	6,546,010	7.1567	5.79%
2014-07-22	0	0.190	0.188	0.190	0.186	0.195	99,803,571	18,990,412	0.1903	6.869	6.797	6.869	6.725	7.050	2,760,524	6.8793	0.00%
2014-07-21	0	0.190	0.189	0.191	0.183	0.206	374,722,400	73,581,324	0.1964	6.869	6.833	6.905	6.616	7.448	10,364,662	7.0992	-3.06%
2014-07-18	0	0.196	0.195	0.196	0.169	0.199	497,696,300	92,813,176	0.1865	7.086	7.050	7.086	6.110	7.195	13,766,068	6.7422	17.37%
2014-07-17	0	0.167	0.167	0.168	0.162	0.170	62,713,500	10,331,640	0.1647	6.038	6.038	6.074	5.857	6.146	1,734,629	5.9561	-1.18%
2014-07-16	0	0.169	0.168	0.169	0.166	0.177	95,265,000	16,285,621	0.1710	6.110	6.074	6.110	6.002	6.399	2,634,989	6.1805	0.00%
2014-07-15	0	0.169	0.168	0.170	0.164	0.173	113,426,000	19,092,416	0.1683	6.110	6.074	6.146	5.929	6.255	3,137,315	6.0856	0.60%
2014-07-14	0	0.168	0.165	0.171	0.165	0.177	87,806,000	15,023,202	0.1711	6.074	5.965	6.182	5.965	6.399	2,428,677	6.1858	-5.08%
2014-07-11	0	0.177	0.177	0.178	0.175	0.182	70,399,663	12,476,303	0.1772	6.399	6.399	6.435	6.327	6.580	1,947,225	6.4072	-2.21%
2014-07-10	0	0.181	0.180	0.182	0.179	0.188	104,408,000	19,062,248	0.1826	6.544	6.508	6.580	6.472	6.797	2,887,881	6.6008	-0.55%
2014-07-09	0	0.182	0.179	0.183	0.165	0.193	406,262,265	73,630,445	0.1812	6.580	6.472	6.616	5.965	6.978	11,237,041	6.5525	7.69%
2014-07-08	0	0.169	0.168	0.169	0.158	0.175	142,911,696	24,032,383	0.1682	6.110	6.074	6.110	5.712	6.327	3,952,877	6.0797	2.42%
2014-07-07	0	0.165	0.164	0.165	0.160	0.173	145,974,600	24,256,661	0.1662	5.965	5.929	5.965	5.785	6.255	4,037,595	6.0077	1.23%
2014-07-04	0	0.163	0.163	0.164	0.160	0.189	387,453,609	68,655,126	0.1772	5.893	5.893	5.929	5.785	6.833	10,716,802	6.4063	-4.12%
2014-07-03	0	0.170	0.171	0.172	0.138	0.172	351,900,800	57,559,363	0.1636	6.146	6.182	6.218	4.989	6.218	9,733,426	5.9136	19.72%
2014-07-02	0	0.142	0.141	0.142	0.138	0.147	40,081,400	5,678,102	0.1417	5.134	5.098	5.134	4.989	5.315	1,108,634	5.1217	-1.39%
2014-06-30	0	0.144	0.144	0.145	0.142	0.150	44,149,000	6,377,148	0.1444	5.206	5.206	5.242	5.134	5.423	1,221,143	5.2223	-3.36%
2014-06-27	0	0.149	0.149	0.150	0.148	0.158	34,697,029	5,264,682	0.1517	5.387	5.387	5.423	5.351	5.712	959,705	5.4857	-3.87%
2014-06-26	0	0.155	0.153	0.155	0.142	0.156	80,724,250	12,209,239	0.1512	5.604	5.532	5.604	5.134	5.640	2,232,798	5.4681	7.64%
2014-06-25	0	0.144	0.143	0.144	0.136	0.150	61,411,000	8,853,401	0.1442	5.206	5.170	5.206	4.917	5.423	1,698,602	5.2122	1.41%
2014-06-24	0	0.142	0.142	0.143	0.136	0.158	132,587,713	19,214,798	0.1449	5.134	5.134	5.170	4.917	5.712	3,667,320	5.2395	-6.58%
2014-06-23	0	0.152	0.152	0.153	0.148	0.165	138,586,995	21,639,761	0.1561	5.495	5.495	5.532	5.351	5.965	3,833,257	5.6453	-3.80%
2014-06-20	0	0.158	0.157	0.158	0.145	0.162	158,895,582	24,611,749	0.1549	5.712	5.676	5.712	5.242	5.857	4,394,984	5.6000	2.60%
2014-06-19	0	0.154	0.154	0.155	0.153	0.175	352,433,171	57,787,225	0.1640	5.568	5.568	5.604	5.532	6.327	9,748,152	5.9280	-7.78%
2014-06-18	0	0.167	0.166	0.167	0.129	0.172	571,096,602	89,992,540	0.1576	6.038	6.002	6.038	4.664	6.218	15,796,289	5.6971	18.44%
2014-06-17	0	0.141	0.140	0.141	0.134	0.146	306,869,608	42,774,897	0.1394	5.098	5.062	5.098	4.845	5.278	8,487,883	5.0395	-2.76%
2014-06-16	0	0.145	0.144	0.145	0.119	0.147	665,759,192	89,805,877	0.1349	5.242	5.206	5.242	4.302	5.315	18,414,616	4.8769	21.85%
2014-06-13	0	0.119	0.118	0.119	0.103	0.127	470,081,840	55,931,999	0.1190	4.302	4.266	4.302	3.724	4.592	13,002,264	4.3017	12.26%
2014-06-12	0	0.106	0.105	0.107	0.100	0.109	83,415,000	8,851,744	0.1061	3.832	3.796	3.868	3.615	3.941	2,307,223	3.8365	0.95%
2014-06-11	0	0.105	0.104	0.105	0.098	0.114	429,443,243	46,209,724	0.1076	3.796	3.760	3.796	3.543	4.122	11,878,217	3.8903	7.14%
2014-06-10	0	0.098	0.098	0.099	0.093	0.098	104,505,800	10,057,633	0.0962	3.543	3.543	3.579	3.362	3.543	2,890,586	3.4794	4.26%
2014-06-09	0	0.094	0.092	0.094	0.090	0.095	51,764,406	4,810,702	0.0929	3.398	3.326	3.398	3.254	3.435	1,431,781	3.3599	2.17%
2014-06-06	0	0.092	0.092	0.093	0.091	0.092	30,576,000	2,795,512	0.0914	3.326	3.326	3.362	3.290	3.326	845,719	3.3055	0.00%
2014-06-05	0	0.092	0.091	0.092	0.090	0.092	34,447,000	3,125,318	0.0907	3.326	3.290	3.326	3.254	3.326	952,789	3.2802	0.00%
2014-06-04	0	0.092	0.091	0.092	0.089	0.093	34,225,425	3,122,310	0.0912	3.326	3.290	3.326	3.218	3.362	946,661	3.2982	3.37%
2014-06-03	0	0.089	0.089	0.090	0.088	0.090	15,648,000	1,394,672	0.0891	3.218	3.218	3.254	3.182	3.254	432,817	3.2223	1.14%
2014-05-30	0	0.088	0.088	0.089	0.087	0.088	35,417,000	3,096,407	0.0874	3.182	3.182	3.218	3.145	3.182	979,619	3.1608	1.15%
2014-05-29	0	0.087	0.087	0.088	0.087	0.088	14,006,000	1,229,044	0.0878	3.145	3.145	3.182	3.145	3.182	387,400	3.1725	-1.14%
2014-05-28	0	0.088	0.088	0.089	0.087	0.090	7,437,250	658,423	0.0885	3.182	3.182	3.218	3.145	3.254	205,711	3.2007	1.15%
2014-05-27	0	0.087	0.087	0.088	0.087	0.088	11,951,247	1,042,310	0.0872	3.145	3.145	3.182	3.145	3.182	330,566	3.1531	0.00%
2014-05-26	0	0.087	0.087	0.088	0.086	0.088	24,660,000	2,150,048	0.0872	3.145	3.145	3.182	3.109	3.182	682,085	3.1522	-3.33%
2014-05-23	0	0.090	0.088	0.090	0.088	0.090	13,656,000	1,216,664	0.0891	3.254	3.182	3.254	3.182	3.254	377,719	3.2211	0.00%
2014-05-22	0	0.090	0.089	0.090	0.088	0.090	7,384,000	657,704	0.0891	3.254	3.218	3.254	3.182	3.254	204,238	3.2203	1.12%
2014-05-21	0	0.089	0.088	0.089	0.088	0.090	6,936,000	618,792	0.0892	3.218	3.182	3.218	3.182	3.254	191,847	3.2254	1.14%
2014-05-20	0	0.088	0.087	0.088	0.087	0.089	38,706,000	3,405,980	0.0880	3.182	3.145	3.182	3.145	3.218	1,070,591	3.1814	-3.30%
2014-05-19	0	0.091	0.089	0.091	0.090	0.093	6,164,000	563,608	0.0914	3.290	3.218	3.290	3.254	3.362	170,494	3.3057	1.11%
2014-05-16	0	0.090	0.089	0.090	0.089	0.090	5,640,000	503,784	0.0893	3.254	3.218	3.254	3.218	3.254	156,000	3.2294	0.00%
2014-05-15	0	0.090	0.090	0.091	0.088	0.090	15,473,000	1,375,528	0.0889	3.254	3.254	3.290	3.182	3.254	427,977	3.2140	0.00%
2014-05-14	0	0.090	0.090	0.092	0.089	0.093	38,392,000	3,511,864	0.0915	3.254	3.254	3.326	3.218	3.362	1,061,906	3.3071	1.12%
2014-05-13	0	0.089	0.089	0.090	0.088	0.090	4,969,000	444,073	0.0894	3.218	3.218	3.254	3.182	3.254	137,440	3.2310	0.00%
2014-05-12	0	0.089	0.089	0.090	0.089	0.090	18,000,000	1,617,384	0.0899	3.218	3.218	3.254	3.218	3.254	497,872	3.2486	0.00%
2014-05-09	0	0.089	0.088	0.089	0.087	0.090	16,768,000	1,487,360	0.0887	3.218	3.182	3.218	3.145	3.254	463,796	3.2069	0.00%
2014-05-08	0	0.089	0.088	0.089	0.086	0.090	13,136,600	1,157,552	0.0881	3.218	3.182	3.218	3.109	3.254	363,353	3.1858	2.30%
2014-05-07	0	0.087	0.086	0.087	0.086	0.088	19,804,000	1,728,732	0.0873	3.145	3.109	3.145	3.109	3.182	547,770	3.1559	0.00%
2014-05-05	0	0.087	0.086	0.087	0.086	0.087	3,264,000	283,328	0.0868	3.145	3.109	3.145	3.109	3.145	90,281	3.1383	1.16%
2014-05-02	0	0.086	0.086	0.087	0.086	0.088	10,144,000	882,840	0.0870	3.109	3.109	3.145	3.109	3.182	280,579	3.1465	-1.15%
2014-04-30	0	0.087	0.087	0.088	0.087	0.088	10,384,000	908,528	0.0875	3.145	3.145	3.182	3.145	3.182	287,217	3.1632	-1.14%
2014-04-29	0	0.088	0.088	0.089	0.086	0.088	16,156,000	1,413,194	0.0875	3.182	3.182	3.218	3.109	3.182	446,868	3.1624	2.33%
2014-04-28	0	0.086	0.086	0.087	0.086	0.087	10,800,000	934,120	0.0865	3.109	3.109	3.145	3.109	3.145	298,723	3.1270	-1.15%
2014-04-25	0	0.087	0.087	0.088	0.087	0.088	7,576,000	662,160	0.0874	3.145	3.145	3.182	3.145	3.182	209,549	3.1599	0.00%
2014-04-24	0	0.087	0.086	0.088	0.086	0.087	8,457,000	733,632	0.0867	3.145	3.109	3.182	3.109	3.145	233,917	3.1363	1.16%
2014-04-23	0	0.086	0.086	0.087	0.086	0.087	12,555,021	1,085,947	0.0865	3.109	3.109	3.145	3.109	3.145	347,267	3.1271	0.00%
2014-04-22	0	0.086	0.086	0.087	0.085	0.086	9,600,000	825,536	0.0860	3.109	3.109	3.145	3.073	3.109	265,532	3.1090	1.18%
2014-04-17	0	0.085	0.085	0.087	0.085	0.087	7,962,000	684,296	0.0859	3.073	3.073	3.145	3.073	3.145	220,226	3.1073	-2.30%
2014-04-16	0	0.087	0.086	0.087	0.086	0.087	4,158,000	360,592	0.0867	3.145	3.109	3.145	3.109	3.145	115,009	3.1354	0.00%
2014-04-15	0	0.087	0.086	0.087	0.086	0.088	8,080,000	705,048	0.0873	3.145	3.109	3.145	3.109	3.182	223,489	3.1547	0.00%
2014-04-14	0	0.087	0.086	0.087	0.086	0.088	28,816,143	2,488,259	0.0863	3.145	3.109	3.145	3.109	3.182	797,042	3.1219	0.00%
2014-04-11	0	0.087	0.087	0.088	0.086	0.088	20,340,800	1,770,812	0.0871	3.145	3.145	3.182	3.109	3.182	562,618	3.1475	-1.14%
2014-04-10	0	0.088	0.087	0.088	0.086	0.088	32,184,000	2,790,456	0.0867	3.182	3.145	3.182	3.109	3.182	890,196	3.1347	0.00%
2014-04-09	0	0.088	0.087	0.088	0.086	0.088	22,233,250	1,934,721	0.0870	3.182	3.145	3.182	3.109	3.182	614,962	3.1461	1.15%
2014-04-08	0	0.087	0.087	0.088	0.086	0.088	4,360,000	378,920	0.0869	3.145	3.145	3.182	3.109	3.182	120,596	3.1421	-1.14%
2014-04-07	0	0.088	0.086	0.088	0.086	0.088	21,388,000	1,868,428	0.0874	3.182	3.109	3.182	3.109	3.182	591,583	3.1584	-2.22%
2014-04-04	0	0.090	0.089	0.090	0.087	0.091	36,352,000	3,279,372	0.0902	3.254	3.218	3.254	3.145	3.290	1,005,481	3.2615	2.27%
2014-04-03	0	0.088	0.088	0.089	0.087	0.090	17,620,000	1,554,660	0.0882	3.182	3.182	3.218	3.145	3.254	487,362	3.1900	-2.22%
2014-04-02	0	0.090	0.089	0.090	0.087	0.090	20,852,000	1,848,112	0.0886	3.254	3.218	3.254	3.145	3.254	576,757	3.2043	3.45%
2014-04-01	0	0.087	0.087	0.088	0.087	0.088	10,684,000	930,284	0.0871	3.145	3.145	3.182	3.145	3.182	295,515	3.1480	0.00%
2014-03-31	0	0.087	0.087	0.088	0.087	0.088	10,208,000	894,656	0.0876	3.145	3.145	3.182	3.145	3.182	282,349	3.1686	0.00%
2014-03-28	0	0.087	0.087	0.088	0.086	0.088	13,582,750	1,187,212	0.0874	3.145	3.145	3.182	3.109	3.182	375,693	3.1601	0.00%
2014-03-27	0	0.087	0.086	0.087	0.086	0.088	16,560,000	1,441,960	0.0871	3.145	3.109	3.145	3.109	3.182	458,043	3.1481	-1.14%
2014-03-26	0	0.088	0.088	0.089	0.087	0.090	19,224,000	1,693,032	0.0881	3.182	3.182	3.218	3.145	3.254	531,728	3.1840	0.00%
2014-03-25	0	0.088	0.088	0.089	0.088	0.090	20,396,000	1,809,000	0.0887	3.182	3.182	3.218	3.182	3.254	564,145	3.2066	-3.30%
2014-03-24	0	0.091	0.089	0.091	0.088	0.092	36,983,500	3,296,364	0.0891	3.290	3.218	3.290	3.182	3.326	1,022,948	3.2224	3.41%
2014-03-21	0	0.088	0.087	0.088	0.087	0.088	67,949,300	5,928,736	0.0873	3.182	3.145	3.182	3.145	3.182	1,879,449	3.1545	0.00%
2014-03-20	0	0.088	0.088	0.089	0.087	0.088	27,504,000	2,413,528	0.0878	3.182	3.182	3.218	3.145	3.182	760,749	3.1726	0.00%
2014-03-19	0	0.088	0.088	0.089	0.088	0.089	14,505,050	1,277,068	0.0880	3.182	3.182	3.218	3.182	3.218	401,204	3.1831	-1.12%
2014-03-18	0	0.089	0.088	0.089	0.088	0.090	12,660,000	1,126,192	0.0890	3.218	3.182	3.218	3.182	3.254	350,170	3.2161	0.00%
2014-03-17	0	0.089	0.088	0.089	0.088	0.091	43,442,000	3,870,792	0.0891	3.218	3.182	3.218	3.182	3.290	1,201,587	3.2214	1.14%
2014-03-14	0	0.088	0.088	0.089	0.087	0.091	51,534,294	4,569,554	0.0887	3.182	3.182	3.218	3.145	3.290	1,425,417	3.2058	-1.12%
2014-03-13	0	0.089	0.089	0.090	0.088	0.091	26,513,800	2,376,528	0.0896	3.218	3.218	3.254	3.182	3.290	733,360	3.2406	-1.11%
2014-03-12	0	0.090	0.090	0.091	0.089	0.095	107,436,000	9,881,452	0.0920	3.254	3.254	3.290	3.218	3.435	2,971,634	3.3253	1.12%
2014-03-11	0	0.089	0.088	0.089	0.088	0.090	38,240,000	3,404,184	0.0890	3.218	3.182	3.218	3.182	3.254	1,057,702	3.2185	0.00%
2014-03-10	0	0.089	0.089	0.090	0.089	0.091	47,526,000	4,252,098	0.0895	3.218	3.218	3.254	3.218	3.290	1,314,549	3.2346	-2.20%
2014-03-07	0	0.091	0.090	0.091	0.089	0.093	144,697,170	13,151,193	0.0909	3.290	3.254	3.290	3.218	3.362	4,002,262	3.2859	-2.15%
2014-03-06	0	0.093	0.092	0.093	0.092	0.094	38,882,356	3,601,240	0.0926	3.362	3.326	3.362	3.326	3.398	1,075,469	3.3485	0.00%
2014-03-05	0	0.093	0.092	0.094	0.092	0.098	184,033,294	17,380,182	0.0944	3.362	3.326	3.398	3.326	3.543	5,090,283	3.4144	1.09%
2014-03-04	0	0.092	0.091	0.092	0.091	0.093	8,950,500	828,808	0.0926	3.326	3.290	3.326	3.290	3.362	247,567	3.3478	0.00%
2014-03-03	0	0.092	0.092	0.093	0.091	0.094	34,288,000	3,177,024	0.0927	3.326	3.326	3.362	3.290	3.398	948,391	3.3499	-1.08%
2014-02-28	0	0.093	0.092	0.093	0.092	0.094	32,360,000	3,008,824	0.0930	3.362	3.326	3.362	3.326	3.398	895,064	3.3616	1.09%
2014-02-27	0	0.092	0.092	0.093	0.091	0.094	63,128,000	5,844,344	0.0926	3.326	3.326	3.362	3.290	3.398	1,746,094	3.3471	-1.08%
2014-02-26	0	0.093	0.092	0.093	0.092	0.095	61,912,000	5,773,000	0.0932	3.362	3.326	3.362	3.326	3.435	1,712,460	3.3712	1.09%
2014-02-25	0	0.092	0.091	0.092	0.090	0.094	68,106,000	6,298,770	0.0925	3.326	3.290	3.326	3.254	3.398	1,883,783	3.3437	-1.08%
2014-02-24	0	0.093	0.092	0.093	0.092	0.096	55,440,071	5,166,846	0.0932	3.362	3.326	3.362	3.326	3.471	1,533,449	3.3694	-2.11%
2014-02-21	0	0.095	0.094	0.095	0.094	0.098	119,936,000	11,569,844	0.0965	3.435	3.398	3.435	3.398	3.543	3,317,379	3.4876	0.00%
2014-02-20	0	0.095	0.094	0.095	0.094	0.100	132,822,000	12,649,170	0.0952	3.435	3.398	3.435	3.398	3.615	3,673,800	3.4431	-4.04%
2014-02-19	0	0.099	0.099	0.100	0.091	0.104	387,522,000	38,583,780	0.0996	3.579	3.579	3.615	3.290	3.760	10,718,694	3.5997	8.79%
2014-02-18	0	0.091	0.091	0.092	0.090	0.092	18,920,000	1,726,536	0.0913	3.290	3.290	3.326	3.254	3.326	523,319	3.2992	-2.15%
2014-02-17	0	0.093	0.092	0.093	0.090	0.096	73,497,600	6,812,638	0.0927	3.362	3.326	3.362	3.254	3.471	2,032,912	3.3512	-1.06%
2014-02-14	0	0.094	0.093	0.094	0.089	0.095	100,980,549	9,376,927	0.0929	3.398	3.362	3.398	3.218	3.435	2,793,079	3.3572	4.44%
2014-02-13	0	0.090	0.089	0.090	0.089	0.090	18,591,600	1,662,777	0.0894	3.254	3.218	3.254	3.218	3.254	514,236	3.2335	0.00%
2014-02-12	0	0.090	0.089	0.090	0.089	0.090	12,208,000	1,089,920	0.0893	3.254	3.218	3.254	3.218	3.254	337,668	3.2278	2.27%
2014-02-11	0	0.088	0.088	0.089	0.088	0.089	13,928,000	1,238,320	0.0889	3.182	3.182	3.218	3.182	3.218	385,243	3.2144	-1.12%
2014-02-10	0	0.089	0.088	0.089	0.087	0.089	16,674,000	1,467,176	0.0880	3.218	3.182	3.218	3.145	3.218	461,196	3.1812	2.30%
2014-02-07	0	0.087	0.087	0.088	0.087	0.088	17,911,600	1,574,442	0.0879	3.145	3.145	3.182	3.145	3.182	495,427	3.1779	-1.14%
2014-02-06	0	0.088	0.087	0.088	0.087	0.089	18,480,400	1,625,976	0.0880	3.182	3.145	3.182	3.145	3.218	511,160	3.1810	0.00%
2014-02-05	0	0.088	0.088	0.089	0.087	0.088	16,056,000	1,412,624	0.0880	3.182	3.182	3.218	3.145	3.182	444,102	3.1809	0.00%
2014-02-04	0	0.088	0.087	0.088	0.087	0.090	36,848,000	3,238,824	0.0879	3.182	3.145	3.182	3.145	3.254	1,019,200	3.1778	-1.12%
2014-01-30	0	0.089	0.088	0.089	0.088	0.090	14,908,000	1,319,802	0.0885	3.218	3.182	3.218	3.182	3.254	412,349	3.2007	-1.11%
2014-01-29	0	0.090	0.089	0.090	0.089	0.090	9,024,000	809,224	0.0897	3.254	3.218	3.254	3.218	3.254	249,600	3.2421	0.00%
2014-01-28	0	0.090	0.089	0.090	0.088	0.090	4,096,400	365,299	0.0892	3.254	3.218	3.254	3.182	3.254	113,305	3.2240	0.00%
2014-01-27	0	0.090	0.089	0.090	0.088	0.090	42,678,712	3,771,280	0.0884	3.254	3.218	3.254	3.182	3.254	1,180,475	3.1947	1.12%
2014-01-24	0	0.089	0.089	0.090	0.089	0.091	51,518,000	4,622,560	0.0897	3.218	3.218	3.254	3.218	3.290	1,424,966	3.2440	-1.11%
2014-01-23	0	0.090	0.090	0.091	0.089	0.091	25,340,000	2,276,824	0.0899	3.254	3.254	3.290	3.218	3.290	700,894	3.2485	-1.10%
2014-01-22	0	0.091	0.091	0.092	0.090	0.094	52,632,000	4,824,784	0.0917	3.290	3.290	3.326	3.254	3.398	1,455,779	3.3142	2.25%
2014-01-21	0	0.089	0.089	0.090	0.089	0.091	20,324,000	1,830,718	0.0901	3.218	3.218	3.254	3.218	3.290	562,153	3.2566	0.00%
2014-01-20	0	0.089	0.089	0.090	0.089	0.091	25,006,600	2,236,641	0.0894	3.218	3.218	3.254	3.218	3.290	691,672	3.2337	-1.11%
2014-01-17	0	0.090	0.089	0.090	0.088	0.090	173,512,000	15,591,672	0.0899	3.254	3.218	3.254	3.182	3.254	4,799,268	3.2488	0.00%
2014-01-16	0	0.090	0.089	0.090	0.089	0.091	18,356,392	1,649,055	0.0898	3.254	3.218	3.254	3.218	3.290	507,730	3.2479	-1.10%
2014-01-15	0	0.091	0.090	0.091	0.090	0.093	6,890,000	626,818	0.0910	3.290	3.254	3.290	3.254	3.362	190,574	3.2891	0.00%
2014-01-14	0	0.091	0.090	0.091	0.089	0.095	47,713,000	4,381,228	0.0918	3.290	3.254	3.290	3.218	3.435	1,319,721	3.3198	2.25%
2014-01-13	0	0.089	0.089	0.090	0.088	0.090	19,824,000	1,754,104	0.0885	3.218	3.218	3.254	3.182	3.254	548,323	3.1990	1.14%
2014-01-10	0	0.088	0.088	0.089	0.088	0.090	6,780,534	602,474	0.0889	3.182	3.182	3.218	3.182	3.254	187,547	3.2124	-1.12%
2014-01-09	0	0.089	0.089	0.090	0.088	0.090	14,670,200	1,303,708	0.0889	3.218	3.218	3.254	3.182	3.254	405,771	3.2129	-1.11%
2014-01-08	0	0.090	0.089	0.090	0.088	0.090	9,964,000	884,812	0.0888	3.254	3.218	3.254	3.182	3.254	275,600	3.2105	2.27%
2014-01-07	0	0.088	0.088	0.089	0.088	0.089	13,776,000	1,222,016	0.0887	3.182	3.182	3.218	3.182	3.218	381,038	3.2071	-1.12%
2014-01-06	0	0.089	0.088	0.089	0.088	0.090	11,804,454	1,050,101	0.0890	3.218	3.182	3.218	3.182	3.254	326,506	3.2162	-1.11%
2014-01-03	0	0.090	0.089	0.090	0.088	0.090	17,842,693	1,589,007	0.0891	3.254	3.218	3.254	3.182	3.254	493,521	3.2197	0.00%
2014-01-02	0	0.090	0.089	0.090	0.089	0.090	3,947,000	353,474	0.0896	3.254	3.218	3.254	3.218	3.254	109,172	3.2378	0.00%
2013-12-31	0	0.090	0.090	0.091	0.089	0.090	6,880,000	616,488	0.0896	3.254	3.254	3.290	3.218	3.254	190,298	3.2396	0.00%
2013-12-30	0	0.090	0.090	0.091	0.089	0.091	3,937,702	355,379	0.0903	3.254	3.254	3.290	3.218	3.290	108,915	3.2629	0.00%
2013-12-27	0	0.090	0.089	0.090	0.089	0.090	7,584,000	680,320	0.0897	3.254	3.218	3.254	3.218	3.254	209,770	3.2432	0.00%
2013-12-24	0	0.090	0.089	0.090	0.090	0.091	1,705,673	153,999	0.0903	3.254	3.218	3.254	3.254	3.290	47,178	3.2642	0.00%
2013-12-23	0	0.090	0.089	0.090	0.089	0.091	5,544,000	497,216	0.0897	3.254	3.218	3.254	3.218	3.290	153,345	3.2425	-1.10%
2013-12-20	0	0.091	0.089	0.091	0.090	0.091	29,444,000	2,649,952	0.0900	3.290	3.218	3.290	3.254	3.290	814,409	3.2538	1.11%
2013-12-19	0	0.090	0.090	0.091	0.090	0.092	22,840,000	2,064,848	0.0904	3.254	3.254	3.290	3.254	3.326	631,745	3.2685	-3.23%
2013-12-18	0	0.093	0.092	0.093	0.091	0.094	25,484,800	2,368,089	0.0929	3.362	3.326	3.362	3.290	3.398	704,899	3.3595	0.00%
2013-12-17	0	0.093	0.092	0.093	0.090	0.093	25,816,200	2,378,920	0.0921	3.362	3.326	3.362	3.254	3.362	714,065	3.3315	3.33%
2013-12-16	0	0.090	0.090	0.091	0.090	0.091	24,631,250	2,221,134	0.0902	3.254	3.254	3.290	3.254	3.290	681,290	3.2602	-2.17%
2013-12-13	0	0.092	0.091	0.092	0.089	0.092	22,955,250	2,065,545	0.0900	3.326	3.290	3.326	3.218	3.326	634,932	3.2532	0.00%
2013-12-12	0	0.092	0.091	0.092	0.091	0.095	37,227,249	3,460,563	0.0930	3.326	3.290	3.326	3.290	3.435	1,029,690	3.3608	-2.13%
2013-12-11	0	0.094	0.093	0.094	0.090	0.096	121,529,445	11,406,900	0.0939	3.398	3.362	3.398	3.254	3.471	3,361,453	3.3934	4.44%
2013-12-10	0	0.090	0.089	0.090	0.089	0.090	10,497,500	943,156	0.0898	3.254	3.218	3.254	3.218	3.254	290,356	3.2483	0.00%
2013-12-09	0	0.090	0.089	0.090	0.089	0.091	21,486,036	1,932,582	0.0899	3.254	3.218	3.254	3.218	3.290	594,295	3.2519	0.00%
2013-12-06	0	0.090	0.090	0.091	0.089	0.091	13,244,445	1,193,936	0.0901	3.254	3.254	3.290	3.218	3.290	366,336	3.2591	0.00%
2013-12-05	0	0.090	0.090	0.091	0.090	0.091	13,832,000	1,250,160	0.0904	3.254	3.254	3.290	3.254	3.290	382,587	3.2676	0.00%
2013-12-04	0	0.090	0.090	0.092	0.089	0.092	19,924,000	1,807,720	0.0907	3.254	3.254	3.326	3.218	3.326	551,089	3.2803	1.12%
2013-12-03	0	0.089	0.089	0.090	0.089	0.091	24,574,800	2,207,921	0.0898	3.218	3.218	3.254	3.218	3.290	679,729	3.2482	0.00%
2013-12-02	0	0.089	0.089	0.091	0.089	0.091	31,206,200	2,792,185	0.0895	3.218	3.218	3.290	3.218	3.290	863,150	3.2349	-1.11%
2013-11-29	0	0.090	0.090	0.091	0.089	0.091	8,919,600	802,088	0.0899	3.254	3.254	3.290	3.218	3.290	246,712	3.2511	0.00%
2013-11-28	0	0.090	0.089	0.090	0.090	0.091	24,536,000	2,209,128	0.0900	3.254	3.218	3.254	3.254	3.290	678,655	3.2552	1.12%
2013-11-27	0	0.089	0.089	0.090	0.089	0.090	20,576,672	1,848,057	0.0898	3.218	3.218	3.254	3.218	3.254	569,142	3.2471	-1.11%
2013-11-26	0	0.090	0.089	0.091	0.089	0.090	19,152,000	1,721,616	0.0899	3.254	3.218	3.290	3.218	3.254	529,736	3.2499	-1.10%
2013-11-25	0	0.091	0.090	0.091	0.090	0.093	12,818,000	1,173,266	0.0915	3.290	3.254	3.290	3.254	3.362	354,540	3.3093	-2.15%
2013-11-22	0	0.093	0.091	0.092	0.088	0.099	221,206,000	20,894,896	0.0945	3.362	3.290	3.326	3.182	3.579	6,118,464	3.4151	5.68%
2013-11-21	0	0.088	0.089	0.090	0.088	0.090	16,604,000	1,481,148	0.0892	3.182	3.218	3.254	3.182	3.254	459,260	3.2251	-1.12%
2013-11-20	0	0.089	0.089	0.090	0.088	0.090	17,246,200	1,533,468	0.0889	3.218	3.218	3.254	3.182	3.254	477,023	3.2147	-1.11%
2013-11-19	0	0.090	0.089	0.091	0.088	0.090	21,925,000	1,958,760	0.0893	3.254	3.218	3.290	3.182	3.254	606,436	3.2300	0.00%
2013-11-18	0	0.090	0.089	0.090	0.089	0.090	11,138,100	999,376	0.0897	3.254	3.218	3.254	3.218	3.254	308,075	3.2439	1.12%
2013-11-15	0	0.089	0.088	0.089	0.088	0.090	16,496,250	1,469,796	0.0891	3.218	3.182	3.218	3.182	3.254	456,279	3.2213	0.00%
2013-11-14	0	0.089	0.088	0.089	0.087	0.089	16,890,000	1,485,976	0.0880	3.218	3.182	3.218	3.145	3.218	467,170	3.1808	3.49%
2013-11-13	0	0.086	0.086	0.087	0.086	0.090	30,132,000	2,630,840	0.0873	3.109	3.109	3.145	3.109	3.254	833,438	3.1566	-4.44%
2013-11-12	0	0.090	0.090	0.091	0.090	0.092	12,630,500	1,144,896	0.0906	3.254	3.254	3.290	3.254	3.326	349,354	3.2772	-1.10%
2013-11-11	0	0.091	0.090	0.091	0.090	0.091	10,192,342	923,643	0.0906	3.290	3.254	3.290	3.254	3.290	281,916	3.2763	1.11%
2013-11-08	0	0.090	0.090	0.091	0.090	0.093	25,790,000	2,338,664	0.0907	3.254	3.254	3.290	3.254	3.362	713,340	3.2785	-2.17%
2013-11-07	0	0.092	0.091	0.092	0.091	0.093	17,640,000	1,616,208	0.0916	3.326	3.290	3.326	3.290	3.362	487,915	3.3125	0.00%
2013-11-06	0	0.092	0.092	0.093	0.092	0.093	20,448,000	1,889,896	0.0924	3.326	3.326	3.362	3.326	3.362	565,583	3.3415	-1.08%
2013-11-05	0	0.093	0.093	0.094	0.092	0.094	13,516,000	1,250,100	0.0925	3.362	3.362	3.398	3.326	3.398	373,847	3.3439	0.00%
2013-11-04	0	0.093	0.093	0.094	0.093	0.095	15,070,321	1,415,913	0.0940	3.362	3.362	3.398	3.362	3.435	416,839	3.3968	-1.06%
2013-11-01	0	0.094	0.093	0.094	0.093	0.094	16,760,000	1,566,080	0.0934	3.398	3.362	3.398	3.362	3.398	463,574	3.3783	1.08%
2013-10-31	0	0.093	0.093	0.094	0.093	0.095	31,683,250	2,984,644	0.0942	3.362	3.362	3.398	3.362	3.435	876,345	3.4058	-1.06%
2013-10-30	0	0.094	0.094	0.095	0.093	0.095	27,828,000	2,632,488	0.0946	3.398	3.398	3.435	3.362	3.435	769,711	3.4201	1.08%
2013-10-29	0	0.093	0.093	0.094	0.093	0.095	42,824,000	4,014,560	0.0937	3.362	3.362	3.398	3.362	3.435	1,184,494	3.3893	0.00%
2013-10-28	0	0.093	0.093	0.094	0.093	0.096	25,430,000	2,378,656	0.0935	3.362	3.362	3.398	3.362	3.471	703,383	3.3817	0.00%
2013-10-25	0	0.093	0.093	0.095	0.093	0.098	49,659,755	4,699,123	0.0946	3.362	3.362	3.435	3.362	3.543	1,373,568	3.4211	-1.06%
2013-10-24	0	0.094	0.093	0.094	0.091	0.095	31,287,839	2,904,153	0.0928	3.398	3.362	3.398	3.290	3.435	865,408	3.3558	0.00%
2013-10-23	0	0.094	0.093	0.094	0.091	0.096	60,924,000	5,699,552	0.0936	3.398	3.362	3.398	3.290	3.471	1,685,132	3.3823	0.00%
2013-10-22	0	0.094	0.093	0.095	0.093	0.100	73,488,000	7,008,488	0.0954	3.398	3.362	3.435	3.362	3.615	2,032,647	3.4480	-4.08%
2013-10-21	0	0.098	0.098	0.099	0.096	0.106	241,140,000	24,386,720	0.1011	3.543	3.543	3.579	3.471	3.832	6,669,830	3.6563	3.16%
2013-10-18	0	0.095	0.094	0.096	0.093	0.097	45,096,000	4,280,368	0.0949	3.435	3.398	3.471	3.362	3.507	1,247,336	3.4316	0.00%
2013-10-17	0	0.095	0.095	0.096	0.095	0.105	95,632,000	9,417,424	0.0985	3.435	3.435	3.471	3.435	3.796	2,645,140	3.5603	-5.00%
2013-10-16	0	0.100	0.100	0.101	0.089	0.109	397,082,194	39,842,379	0.1003	3.615	3.615	3.652	3.218	3.941	10,983,125	3.6276	11.11%
2013-10-15	0	0.090	0.089	0.090	0.088	0.091	23,424,000	2,094,736	0.0894	3.254	3.218	3.254	3.182	3.290	647,898	3.2331	2.27%
2013-10-11	0	0.088	0.088	0.089	0.087	0.089	13,389,000	1,181,112	0.0882	3.182	3.182	3.218	3.145	3.218	370,334	3.1893	-1.12%
2013-10-10	0	0.089	0.088	0.089	0.087	0.089	58,257,211	5,168,430	0.0887	3.218	3.182	3.218	3.145	3.218	1,611,370	3.2075	-1.11%
2013-10-09	0	0.090	0.089	0.090	0.088	0.092	14,554,000	1,308,184	0.0899	3.254	3.218	3.254	3.182	3.326	402,557	3.2497	-2.17%
2013-10-08	0	0.092	0.091	0.092	0.088	0.092	26,192,000	2,379,616	0.0909	3.326	3.290	3.326	3.182	3.326	724,460	3.2847	3.37%
2013-10-07	0	0.089	0.089	0.090	0.088	0.090	14,863,000	1,330,616	0.0895	3.218	3.218	3.254	3.182	3.254	411,104	3.2367	1.14%
2013-10-04	0	0.088	0.088	0.089	0.087	0.091	31,536,000	2,816,848	0.0893	3.182	3.182	3.218	3.145	3.290	872,272	3.2293	-3.30%
2013-10-03	0	0.091	0.090	0.091	0.090	0.091	14,875,500	1,348,551	0.0907	3.290	3.254	3.290	3.254	3.290	411,450	3.2776	-1.09%
2013-10-02	0	0.092	0.092	0.093	0.090	0.096	32,103,355	2,992,651	0.0932	3.326	3.326	3.362	3.254	3.471	887,965	3.3702	-3.16%
2013-09-30	0	0.095	0.094	0.095	0.092	0.097	40,338,000	3,828,214	0.0949	3.435	3.398	3.435	3.326	3.507	1,115,732	3.4311	3.26%
2013-09-27	0	0.092	0.092	0.093	0.092	0.095	41,323,000	3,852,583	0.0932	3.326	3.326	3.362	3.326	3.435	1,142,977	3.3707	0.00%
2013-09-26	0	0.092	0.092	0.093	0.091	0.094	50,096,000	4,660,512	0.0930	3.326	3.326	3.362	3.290	3.398	1,385,634	3.3635	0.00%
2013-09-25	0	0.092	0.091	0.092	0.088	0.096	79,168,000	7,328,680	0.0926	3.326	3.290	3.326	3.182	3.471	2,189,753	3.3468	1.10%
2013-09-24	0	0.091	0.090	0.091	0.086	0.096	117,210,741	10,487,856	0.0895	3.290	3.254	3.290	3.109	3.471	3,241,999	3.2350	-2.15%
2013-09-23	0	0.093	0.092	0.093	0.091	0.109	257,207,250	24,664,954	0.0959	3.362	3.326	3.362	3.290	3.941	7,114,243	3.4670	3.33%
2013-09-19	1	-	-	-	-	-	0	0	-	3.254	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	3.254	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	3.254	-	-	-	-	0	-	0.00%
2013-09-16	1	0.090	0.090	0.091	0.082	0.092	140,800,000	12,535,088	0.0890	3.254	3.254	3.290	2.965	3.326	3,894,468	3.2187	11.11%
2013-09-13	0	0.081	0.081	0.082	0.081	0.083	20,184,000	1,660,224	0.0823	2.928	2.928	2.965	2.928	3.001	558,281	2.9738	-1.22%
2013-09-12	0	0.082	0.082	0.083	0.081	0.085	39,425,000	3,282,751	0.0833	2.965	2.965	3.001	2.928	3.073	1,090,479	3.0104	1.23%
2013-09-11	0	0.081	0.081	0.082	0.080	0.081	15,872,000	1,280,692	0.0807	2.928	2.928	2.965	2.892	2.928	439,013	2.9172	1.25%
2013-09-10	0	0.080	0.080	0.081	0.080	0.083	10,056,000	811,614	0.0807	2.892	2.892	2.928	2.892	3.001	278,145	2.9180	-1.23%
2013-09-09	0	0.081	0.080	0.081	0.079	0.082	16,476,000	1,330,901	0.0808	2.928	2.892	2.928	2.856	2.965	455,719	2.9204	1.25%
2013-09-06	0	0.080	0.080	0.081	0.079	0.081	14,186,000	1,137,394	0.0802	2.892	2.892	2.928	2.856	2.928	392,379	2.8987	0.00%
2013-09-05	0	0.080	0.078	0.080	0.079	0.081	12,923,176	1,030,131	0.0797	2.892	2.820	2.892	2.856	2.928	357,450	2.8819	0.00%
2013-09-04	0	0.080	0.079	0.080	0.079	0.083	12,779,250	1,033,922	0.0809	2.892	2.856	2.892	2.856	3.001	353,469	2.9251	-1.23%
2013-09-03	0	0.081	0.079	0.081	0.079	0.082	13,815,600	1,112,956	0.0806	2.928	2.856	2.928	2.856	2.965	382,134	2.9125	1.25%
2013-09-02	0	0.080	0.079	0.080	0.076	0.081	25,040,000	1,966,056	0.0785	2.892	2.856	2.892	2.748	2.928	692,596	2.8387	-1.23%
2013-08-30	0	0.081	0.079	0.081	0.080	0.082	6,468,400	519,369	0.0803	2.928	2.856	2.928	2.892	2.965	178,913	2.9029	1.25%
2013-08-29	0	0.080	0.079	0.081	0.079	0.081	7,440,000	597,528	0.0803	2.892	2.856	2.928	2.856	2.928	205,787	2.9036	0.00%
2013-08-28	0	0.080	0.079	0.080	0.077	0.081	8,120,200	646,138	0.0796	2.892	2.856	2.892	2.784	2.928	224,601	2.8768	0.00%
2013-08-27	0	0.080	0.079	0.080	0.079	0.082	10,484,000	838,280	0.0800	2.892	2.856	2.892	2.856	2.965	289,983	2.8908	-1.23%
2013-08-26	0	0.081	0.080	0.081	0.079	0.082	14,128,000	1,138,880	0.0806	2.928	2.892	2.928	2.856	2.965	390,774	2.9144	2.53%
2013-08-23	0	0.079	0.079	0.080	0.079	0.082	11,192,000	895,328	0.0800	2.856	2.856	2.892	2.856	2.965	309,566	2.8922	-1.25%
2013-08-22	0	0.080	0.079	0.080	0.078	0.081	43,336,000	3,455,128	0.0797	2.892	2.856	2.892	2.820	2.928	1,198,655	2.8825	-3.61%
2013-08-21	0	0.083	0.082	0.083	0.081	0.084	12,628,800	1,036,158	0.0820	3.001	2.965	3.001	2.928	3.037	349,307	2.9663	0.00%
2013-08-20	0	0.083	0.082	0.084	0.082	0.085	14,872,000	1,237,504	0.0832	3.001	2.965	3.037	2.965	3.073	411,353	3.0084	-1.19%
2013-08-19	0	0.084	0.084	0.086	0.084	0.087	7,824,000	670,944	0.0858	3.037	3.037	3.109	3.037	3.145	216,409	3.1004	-2.33%
2013-08-16	0	0.086	0.085	0.086	0.084	0.087	14,060,138	1,200,923	0.0854	3.109	3.073	3.109	3.037	3.145	388,897	3.0880	1.18%
2013-08-15	0	0.085	0.085	0.086	0.085	0.089	17,662,000	1,520,856	0.0861	3.073	3.073	3.109	3.073	3.218	488,523	3.1132	-5.56%
2013-08-13	0	0.090	0.089	0.090	0.086	0.092	94,172,891	8,445,505	0.0897	3.254	3.218	3.254	3.109	3.326	2,604,782	3.2423	5.88%
2013-08-12	0	0.085	0.085	0.086	0.084	0.085	8,609,250	729,399	0.0847	3.073	3.073	3.109	3.037	3.073	238,128	3.0631	0.00%
2013-08-09	0	0.085	0.084	0.085	0.084	0.085	8,796,000	745,920	0.0848	3.073	3.037	3.073	3.037	3.073	243,294	3.0659	1.19%
2013-08-08	0	0.084	0.084	0.085	0.083	0.087	27,898,400	2,396,198	0.0859	3.037	3.037	3.073	3.001	3.145	771,658	3.1053	0.00%
2013-08-07	0	0.084	0.083	0.084	0.082	0.084	20,704,000	1,722,208	0.0832	3.037	3.001	3.037	2.965	3.037	572,664	3.0074	0.00%
2013-08-06	0	0.084	0.084	0.085	0.083	0.086	13,564,000	1,143,960	0.0843	3.037	3.037	3.073	3.001	3.109	375,174	3.0491	-1.18%
2013-08-05	0	0.085	0.084	0.086	0.084	0.086	13,184,000	1,117,680	0.0848	3.073	3.037	3.109	3.037	3.109	364,664	3.0650	0.00%
2013-08-02	0	0.085	0.085	0.086	0.085	0.086	12,315,400	1,048,693	0.0852	3.073	3.073	3.109	3.073	3.109	340,639	3.0786	0.00%
2013-08-01	0	0.085	0.085	0.086	0.084	0.087	21,578,891	1,841,735	0.0853	3.073	3.073	3.109	3.037	3.145	596,863	3.0857	-1.16%
2013-07-31	0	0.086	0.085	0.086	0.084	0.088	34,504,000	2,971,680	0.0861	3.109	3.073	3.109	3.037	3.182	954,366	3.1138	-2.27%
2013-07-30	0	0.088	0.087	0.088	0.083	0.093	120,394,200	10,738,238	0.0892	3.182	3.145	3.182	3.001	3.362	3,330,052	3.2246	6.02%
2013-07-29	0	0.083	0.083	0.084	0.082	0.087	27,174,000	2,262,194	0.0832	3.001	3.001	3.037	2.965	3.145	751,621	3.0098	-4.60%
2013-07-26	0	0.087	0.086	0.087	0.081	0.089	108,608,290	9,319,269	0.0858	3.145	3.109	3.145	2.928	3.218	3,004,059	3.1022	7.41%
2013-07-25	0	0.081	0.081	0.082	0.081	0.083	20,168,000	1,645,728	0.0816	2.928	2.928	2.965	2.928	3.001	557,838	2.9502	-1.22%
2013-07-24	0	0.082	0.081	0.082	0.081	0.083	18,372,000	1,500,740	0.0817	2.965	2.928	2.965	2.928	3.001	508,162	2.9533	-1.20%
2013-07-23	0	0.083	0.083	0.084	0.080	0.083	48,288,600	3,954,193	0.0819	3.001	3.001	3.037	2.892	3.001	1,335,642	2.9605	3.75%
2013-07-22	0	0.080	0.079	0.081	0.079	0.094	101,996,700	8,547,576	0.0838	2.892	2.856	2.928	2.856	3.398	2,821,185	3.0298	-11.11%
2013-07-19	0	0.090	0.089	0.090	0.077	0.093	246,012,154	21,497,448	0.0874	3.254	3.218	3.254	2.784	3.362	6,804,591	3.1593	16.88%
2013-07-18	0	0.077	0.078	0.079	0.077	0.079	9,790,000	758,948	0.0775	2.784	2.820	2.856	2.784	2.856	270,787	2.8027	-1.28%
2013-07-17	0	0.078	0.078	0.079	0.078	0.079	9,054,000	711,674	0.0786	2.820	2.820	2.856	2.820	2.856	250,430	2.8418	-1.27%
2013-07-16	0	0.079	0.079	0.080	0.078	0.080	6,064,000	476,296	0.0785	2.856	2.856	2.892	2.820	2.892	167,728	2.8397	0.00%
2013-07-15	0	0.079	0.079	0.080	0.078	0.080	7,490,750	594,160	0.0793	2.856	2.856	2.892	2.820	2.892	207,191	2.8677	0.00%
2013-07-12	0	0.079	0.079	0.080	0.079	0.080	6,946,000	553,980	0.0798	2.856	2.856	2.892	2.856	2.892	192,123	2.8835	-1.25%
2013-07-11	0	0.080	0.080	0.081	0.076	0.080	21,509,000	1,697,494	0.0789	2.892	2.892	2.928	2.748	2.892	594,930	2.8533	2.56%
2013-07-10	0	0.078	0.078	0.079	0.078	0.080	11,176,000	875,008	0.0783	2.820	2.820	2.856	2.820	2.892	309,123	2.8306	-1.27%
2013-07-09	0	0.079	0.079	0.080	0.079	0.080	1,992,000	157,628	0.0791	2.856	2.856	2.892	2.856	2.892	55,098	2.8609	-1.25%
2013-07-08	0	0.080	0.079	0.080	0.078	0.082	11,936,000	944,856	0.0792	2.892	2.856	2.892	2.820	2.965	330,145	2.8619	-1.23%
2013-07-05	0	0.081	0.081	0.082	0.080	0.082	9,921,000	804,201	0.0811	2.928	2.928	2.965	2.892	2.965	274,411	2.9306	-1.22%
2013-07-04	0	0.082	0.081	0.082	0.080	0.082	11,544,000	934,344	0.0809	2.965	2.928	2.965	2.892	2.965	319,302	2.9262	1.23%
2013-07-03	0	0.081	0.081	0.082	0.081	0.082	9,620,000	783,252	0.0814	2.928	2.928	2.965	2.928	2.965	266,085	2.9436	-2.41%
2013-07-02	0	0.083	0.082	0.083	0.081	0.084	24,952,000	2,055,808	0.0824	3.001	2.965	3.001	2.928	3.037	690,162	2.9787	0.00%
2013-06-28	0	0.083	0.082	0.083	0.081	0.083	14,632,000	1,207,968	0.0826	3.001	2.965	3.001	2.928	3.001	404,715	2.9847	-1.19%
2013-06-27	0	0.084	0.083	0.084	0.081	0.087	36,300,000	3,043,200	0.0838	3.037	3.001	3.037	2.928	3.145	1,004,043	3.0309	3.70%
2013-06-26	0	0.081	0.081	0.082	0.080	0.083	37,395,200	3,037,761	0.0812	2.928	2.928	2.965	2.892	3.001	1,034,335	2.9369	-1.22%
2013-06-25	0	0.082	0.081	0.082	0.078	0.089	69,616,000	5,697,200	0.0818	2.965	2.928	2.965	2.820	3.218	1,925,549	2.9587	-6.82%
2013-06-24	0	0.088	0.087	0.088	0.084	0.092	35,909,200	3,154,837	0.0879	3.182	3.145	3.182	3.037	3.326	993,233	3.1763	-5.38%
2013-06-21	0	0.093	0.092	0.093	0.091	0.094	12,834,000	1,188,928	0.0926	3.362	3.326	3.362	3.290	3.398	354,983	3.3493	-1.06%
2013-06-20	0	0.094	0.093	0.095	0.093	0.095	11,792,000	1,104,880	0.0937	3.398	3.362	3.435	3.362	3.435	326,162	3.3875	0.00%
2013-06-19	0	0.094	0.093	0.095	0.093	0.098	33,944,000	3,200,328	0.0943	3.398	3.362	3.435	3.362	3.543	938,877	3.4087	-4.08%
2013-06-18	0	0.098	0.097	0.098	0.092	0.100	34,024,143	3,279,716	0.0964	3.543	3.507	3.543	3.326	3.615	941,093	3.4850	4.26%
2013-06-17	0	0.094	0.093	0.094	0.093	0.094	17,428,000	1,633,136	0.0937	3.398	3.362	3.398	3.362	3.398	482,051	3.3879	0.00%
2013-06-14	0	0.094	0.093	0.094	0.092	0.098	19,652,214	1,842,911	0.0938	3.398	3.362	3.398	3.326	3.543	543,572	3.3904	0.00%
2013-06-13	0	0.094	0.093	0.094	0.091	0.096	27,819,267	2,598,000	0.0934	3.398	3.362	3.398	3.290	3.471	769,469	3.3764	-2.08%
2013-06-11	0	0.096	0.096	0.097	0.096	0.102	50,312,000	4,940,904	0.0982	3.471	3.471	3.507	3.471	3.688	1,391,609	3.5505	-3.03%
2013-06-10	0	0.099	0.099	0.100	0.093	0.104	66,726,250	6,551,602	0.0982	3.579	3.579	3.615	3.362	3.760	1,845,620	3.5498	-3.88%
2013-06-07	0	0.103	0.103	0.105	0.100	0.110	79,143,000	8,236,834	0.1041	3.724	3.724	3.796	3.615	3.977	2,189,062	3.7627	0.00%
2013-06-06	0	0.103	0.101	0.103	0.101	0.110	61,426,000	6,395,176	0.1041	3.724	3.652	3.724	3.652	3.977	1,699,017	3.7640	-5.50%
2013-06-05	0	0.109	0.108	0.109	0.106	0.124	270,206,386	30,857,261	0.1142	3.941	3.905	3.941	3.832	4.483	7,473,794	4.1287	-2.68%
2013-06-04	0	0.112	0.112	0.113	0.087	0.113	416,198,347	41,978,173	0.1009	4.049	4.049	4.085	3.145	4.085	11,511,869	3.6465	30.23%
2013-06-03	0	0.086	0.086	0.087	0.082	0.088	37,662,000	3,216,940	0.0854	3.109	3.109	3.145	2.965	3.182	1,041,715	3.0881	3.61%
2013-05-31	0	0.083	0.081	0.083	0.081	0.083	11,631,000	959,373	0.0825	3.001	2.928	3.001	2.928	3.001	321,709	2.9821	0.00%
2013-05-30	0	0.083	0.081	0.083	0.081	0.086	28,493,000	2,352,877	0.0826	3.001	2.928	3.001	2.928	3.109	788,104	2.9855	0.00%
2013-05-29	0	0.083	0.083	0.084	0.081	0.086	11,056,000	913,504	0.0826	3.001	3.001	3.037	2.928	3.109	305,804	2.9872	2.47%
2013-05-28	0	0.081	0.081	0.082	0.080	0.083	8,928,000	724,024	0.0811	2.928	2.928	2.965	2.892	3.001	246,945	2.9319	-1.22%
2013-05-27	0	0.082	0.082	0.083	0.082	0.085	10,509,000	870,291	0.0828	2.965	2.965	3.001	2.965	3.073	290,674	2.9940	-3.53%
2013-05-24	0	0.085	0.082	0.085	0.081	0.085	14,979,000	1,233,345	0.0823	3.073	2.965	3.073	2.928	3.073	414,313	2.9768	2.41%
2013-05-23	0	0.083	0.083	0.084	0.080	0.087	32,396,000	2,673,048	0.0825	3.001	3.001	3.037	2.892	3.145	896,060	2.9831	-4.60%
2013-05-22	0	0.087	0.086	0.087	0.086	0.087	2,112,000	183,624	0.0869	3.145	3.109	3.145	3.109	3.145	58,417	3.1433	0.00%
2013-05-21	0	0.087	0.087	0.088	0.087	0.089	3,925,000	345,501	0.0880	3.145	3.145	3.182	3.145	3.218	108,564	3.1825	-1.14%
2013-05-20	0	0.088	0.087	0.089	0.087	0.091	6,897,000	605,955	0.0879	3.182	3.145	3.218	3.145	3.290	190,768	3.1764	-1.12%
2013-05-16	0	0.089	0.087	0.088	0.086	0.089	7,720,000	667,072	0.0864	3.218	3.145	3.182	3.109	3.218	213,532	3.1240	1.14%
2013-05-15	0	0.088	0.088	0.090	0.085	0.089	10,657,400	936,688	0.0879	3.182	3.182	3.254	3.073	3.218	294,779	3.1776	-2.22%
2013-05-14	0	0.090	0.090	0.091	0.090	0.093	14,920,000	1,353,320	0.0907	3.254	3.254	3.290	3.254	3.362	412,681	3.2793	-3.23%
2013-05-13	0	0.093	0.091	0.093	0.089	0.093	21,096,000	1,939,480	0.0919	3.362	3.290	3.362	3.218	3.362	583,506	3.3238	2.20%
2013-05-10	0	0.091	0.089	0.091	0.088	0.091	8,800,600	797,296	0.0906	3.290	3.218	3.290	3.182	3.290	243,421	3.2754	1.11%
2013-05-09	0	0.090	0.089	0.090	0.086	0.091	19,447,900	1,718,600	0.0884	3.254	3.218	3.254	3.109	3.290	537,921	3.1949	1.12%
2013-05-08	0	0.089	0.088	0.089	0.088	0.090	4,265,000	381,664	0.0895	3.218	3.182	3.218	3.182	3.254	117,968	3.2353	0.00%
2013-05-07	0	0.089	0.089	0.090	0.088	0.091	7,651,000	686,570	0.0897	3.218	3.218	3.254	3.182	3.290	211,623	3.2443	0.00%
2013-05-06	0	0.089	0.089	0.090	0.088	0.095	14,928,000	1,368,080	0.0916	3.218	3.218	3.254	3.182	3.435	412,902	3.3133	0.00%
2013-05-03	0	0.089	0.088	0.089	0.085	0.089	14,588,000	1,268,456	0.0870	3.218	3.182	3.218	3.073	3.218	403,498	3.1436	4.71%
2013-05-02	0	0.085	0.085	0.086	0.084	0.086	2,337,000	198,955	0.0851	3.073	3.073	3.109	3.037	3.109	64,640	3.0779	0.00%
2013-04-30	0	0.085	0.085	0.086	0.085	0.088	12,284,000	1,057,128	0.0861	3.073	3.073	3.109	3.073	3.182	339,770	3.1113	-2.30%
2013-04-29	0	0.087	0.087	0.088	0.086	0.088	3,976,000	344,056	0.0865	3.145	3.145	3.182	3.109	3.182	109,974	3.1285	0.00%
2013-04-26	0	0.087	0.087	0.088	0.085	0.088	8,661,000	750,208	0.0866	3.145	3.145	3.182	3.073	3.182	239,560	3.1316	0.00%
2013-04-25	0	0.087	0.086	0.088	0.086	0.088	4,032,000	351,824	0.0873	3.145	3.109	3.182	3.109	3.182	111,523	3.1547	1.16%
2013-04-24	0	0.086	0.086	0.087	0.084	0.089	6,645,600	573,880	0.0864	3.109	3.109	3.145	3.037	3.218	183,814	3.1221	-2.27%
2013-04-23	0	0.088	0.086	0.088	0.086	0.088	4,342,800	378,835	0.0872	3.182	3.109	3.182	3.109	3.182	120,120	3.1538	0.00%
2013-04-22	0	0.088	0.087	0.088	0.086	0.088	4,048,000	352,520	0.0871	3.182	3.145	3.182	3.109	3.182	111,966	3.1485	1.15%
2013-04-19	0	0.087	0.086	0.088	0.086	0.088	2,016,534	174,998	0.0868	3.145	3.109	3.182	3.109	3.182	55,776	3.1375	0.00%
2013-04-18	0	0.087	0.087	0.088	0.085	0.088	10,036,745	865,429	0.0862	3.145	3.145	3.182	3.073	3.182	277,612	3.1174	0.00%
2013-04-17	0	0.087	0.087	0.088	0.086	0.088	4,704,000	410,904	0.0874	3.145	3.145	3.182	3.109	3.182	130,111	3.1581	-1.14%
2013-04-16	0	0.088	0.088	0.089	0.087	0.089	8,757,000	771,676	0.0881	3.182	3.182	3.218	3.145	3.218	242,215	3.1859	-1.12%
2013-04-15	0	0.089	0.089	0.090	0.087	0.089	4,090,000	363,654	0.0889	3.218	3.218	3.254	3.145	3.218	113,128	3.2145	1.14%
2013-04-12	0	0.088	0.088	0.090	0.088	0.091	8,168,293	729,823	0.0893	3.182	3.182	3.254	3.182	3.290	225,932	3.2303	-3.30%
2013-04-11	0	0.091	0.091	0.092	0.089	0.095	11,952,000	1,093,552	0.0915	3.290	3.290	3.326	3.218	3.435	330,587	3.3079	3.41%
2013-04-10	0	0.088	0.088	0.089	0.087	0.090	3,156,000	279,412	0.0885	3.182	3.182	3.218	3.145	3.254	87,294	3.2008	-1.12%
2013-04-09	0	0.089	0.089	0.091	0.089	0.090	2,424,000	217,536	0.0897	3.218	3.218	3.290	3.218	3.254	67,047	3.2445	0.00%
2013-04-08	0	0.089	0.088	0.089	0.085	0.090	6,842,000	594,952	0.0870	3.218	3.182	3.218	3.073	3.254	189,247	3.1438	4.71%
2013-04-05	0	0.085	0.086	0.087	0.084	0.088	9,936,000	856,160	0.0862	3.073	3.109	3.145	3.037	3.182	274,826	3.1153	-4.49%
2013-04-03	0	0.089	0.089	0.090	0.087	0.092	18,478,905	1,649,864	0.0893	3.218	3.218	3.254	3.145	3.326	511,119	3.2279	-1.11%
2013-04-02	0	0.090	0.090	0.092	0.090	0.095	3,240,400	298,008	0.0920	3.254	3.254	3.326	3.254	3.435	89,628	3.3249	-1.10%
2013-03-28	0	0.091	0.091	0.094	0.090	0.093	4,120,000	374,448	0.0909	3.290	3.290	3.398	3.254	3.362	113,957	3.2859	0.00%
2013-03-27	0	0.091	0.090	0.092	0.090	0.094	10,793,328	989,771	0.0917	3.290	3.254	3.326	3.254	3.398	298,539	3.3154	1.11%
2013-03-26	0	0.090	0.090	0.091	0.089	0.093	14,984,000	1,356,504	0.0905	3.254	3.254	3.290	3.218	3.362	414,451	3.2730	-2.17%
2013-03-25	0	0.092	0.091	0.094	0.092	0.095	6,688,000	619,536	0.0926	3.326	3.290	3.398	3.326	3.435	184,987	3.3491	1.10%
2013-03-22	0	0.091	0.091	0.094	0.090	0.094	6,744,000	615,864	0.0913	3.290	3.290	3.398	3.254	3.398	186,536	3.3016	0.00%
2013-03-21	0	0.091	0.091	0.094	0.091	0.092	4,384,000	400,952	0.0915	3.290	3.290	3.398	3.290	3.326	121,260	3.3066	0.00%
2013-03-20	0	0.091	0.091	0.092	0.090	0.094	5,595,250	519,222	0.0928	3.290	3.290	3.326	3.254	3.398	154,762	3.3550	1.11%
2013-03-19	0	0.090	0.090	0.092	0.089	0.093	4,098,000	370,592	0.0904	3.254	3.254	3.326	3.218	3.362	113,349	3.2695	0.00%
2013-03-18	0	0.090	0.090	0.092	0.089	0.094	10,403,000	943,446	0.0907	3.254	3.254	3.326	3.218	3.398	287,743	3.2788	-3.23%
2013-03-15	0	0.093	0.093	0.094	0.092	0.094	22,488,000	2,096,024	0.0932	3.362	3.362	3.398	3.326	3.398	622,009	3.3698	-2.11%
2013-03-14	0	0.095	0.095	0.096	0.093	0.096	11,720,000	1,108,208	0.0946	3.435	3.435	3.471	3.362	3.471	324,170	3.4186	-1.04%
2013-03-13	0	0.096	0.096	0.097	0.095	0.101	30,477,000	2,967,846	0.0974	3.471	3.471	3.507	3.435	3.652	842,981	3.5207	-4.95%
2013-03-12	0	0.101	0.101	0.102	0.100	0.105	24,943,000	2,540,501	0.1019	3.652	3.652	3.688	3.615	3.796	689,913	3.6824	-2.88%
2013-03-11	0	0.104	0.104	0.105	0.102	0.105	24,853,000	2,575,331	0.1036	3.760	3.760	3.796	3.688	3.796	687,423	3.7464	-1.89%
2013-03-08	0	0.106	0.106	0.107	0.104	0.106	11,583,000	1,223,113	0.1056	3.832	3.832	3.868	3.760	3.832	320,381	3.8177	0.95%
2013-03-07	0	0.105	0.104	0.106	0.104	0.105	16,145,900	1,691,286	0.1048	3.796	3.760	3.832	3.760	3.796	446,589	3.7871	0.96%
2013-03-06	0	0.104	0.104	0.105	0.104	0.106	15,944,000	1,661,444	0.1042	3.760	3.760	3.796	3.760	3.832	441,004	3.7674	-0.95%
2013-03-05	0	0.105	0.104	0.105	0.104	0.106	18,992,000	1,995,840	0.1051	3.796	3.760	3.796	3.760	3.832	525,311	3.7994	0.96%
2013-03-04	0	0.104	0.104	0.105	0.104	0.106	8,031,167	841,197	0.1047	3.760	3.760	3.796	3.760	3.832	222,139	3.7868	-1.89%
2013-03-01	0	0.106	0.106	0.107	0.105	0.109	9,158,000	969,200	0.1058	3.832	3.832	3.868	3.796	3.941	253,306	3.8262	0.00%
2013-02-28	0	0.106	0.106	0.107	0.104	0.108	11,064,000	1,173,704	0.1061	3.832	3.832	3.868	3.760	3.905	306,026	3.8353	0.00%
2013-02-27	0	0.106	0.105	0.106	0.104	0.106	7,335,250	768,389	0.1048	3.832	3.796	3.832	3.760	3.832	202,890	3.7872	0.95%
2013-02-26	0	0.105	0.104	0.105	0.104	0.106	11,400,000	1,193,360	0.1047	3.796	3.760	3.796	3.760	3.832	315,319	3.7846	-0.94%
2013-02-25	0	0.106	0.106	0.107	0.105	0.108	11,628,000	1,241,296	0.1068	3.832	3.832	3.868	3.796	3.905	321,626	3.8594	-1.85%
2013-02-22	0	0.108	0.108	0.109	0.105	0.109	16,630,339	1,786,694	0.1074	3.905	3.905	3.941	3.796	3.941	459,988	3.8842	1.89%
2013-02-21	0	0.106	0.106	0.108	0.106	0.110	18,858,142	2,019,383	0.1071	3.832	3.832	3.905	3.832	3.977	521,608	3.8715	-3.64%
2013-02-20	0	0.110	0.110	0.111	0.109	0.111	14,482,000	1,594,060	0.1101	3.977	3.977	4.013	3.941	4.013	400,566	3.9795	0.92%
2013-02-19	0	0.109	0.108	0.109	0.107	0.114	32,042,000	3,524,587	0.1100	3.941	3.905	3.941	3.868	4.122	886,268	3.9769	-4.39%
2013-02-18	0	0.114	0.114	0.116	0.114	0.118	13,852,000	1,605,840	0.1159	4.122	4.122	4.194	4.122	4.266	383,140	4.1913	-0.87%
2013-02-15	0	0.115	0.115	0.116	0.111	0.120	19,642,700	2,292,537	0.1167	4.158	4.158	4.194	4.013	4.338	543,309	4.2196	1.77%
2013-02-14	0	0.113	0.113	0.114	0.111	0.115	11,652,534	1,306,436	0.1121	4.085	4.085	4.122	4.013	4.158	322,304	4.0534	0.00%
2013-02-08	0	0.113	0.113	0.115	0.111	0.117	16,544,000	1,889,408	0.1142	4.085	4.085	4.158	4.013	4.230	457,600	4.1290	1.80%
2013-02-07	0	0.111	0.111	0.112	0.110	0.120	100,444,000	11,398,096	0.1135	4.013	4.013	4.049	3.977	4.338	2,778,238	4.1026	-7.50%
2013-02-06	0	0.120	0.119	0.120	0.116	0.125	82,823,000	9,908,872	0.1196	4.338	4.302	4.338	4.194	4.519	2,290,849	4.3254	-0.83%
2013-02-05	0	0.121	0.121	0.122	0.118	0.122	56,708,000	6,792,536	0.1198	4.375	4.375	4.411	4.266	4.411	1,568,519	4.3305	-1.63%
2013-02-04	0	0.123	0.122	0.123	0.121	0.135	185,908,250	23,953,889	0.1288	4.447	4.411	4.447	4.375	4.881	5,142,143	4.6583	0.00%
2013-02-01	0	0.123	0.123	0.124	0.118	0.125	72,424,000	8,817,424	0.1217	4.447	4.447	4.483	4.266	4.519	2,003,217	4.4016	4.24%
2013-01-31	0	0.118	0.118	0.119	0.115	0.133	271,791,250	33,990,381	0.1251	4.266	4.266	4.302	4.158	4.808	7,517,630	4.5214	2.61%
2013-01-30	0	0.115	0.115	0.116	0.114	0.119	30,794,000	3,560,566	0.1156	4.158	4.158	4.194	4.122	4.302	851,749	4.1803	-0.86%
2013-01-29	0	0.116	0.115	0.116	0.114	0.120	64,268,000	7,459,020	0.1161	4.194	4.158	4.194	4.122	4.338	1,777,626	4.1961	-2.52%
2013-01-28	0	0.119	0.119	0.120	0.115	0.126	132,466,000	15,847,084	0.1196	4.302	4.302	4.338	4.158	4.555	3,663,953	4.3251	-1.65%
2013-01-25	0	0.121	0.121	0.123	0.113	0.130	663,289,800	81,397,996	0.1227	4.375	4.375	4.447	4.085	4.700	18,346,314	4.4367	10.00%
2013-01-24	0	0.110	0.110	0.111	0.104	0.110	83,265,400	8,956,700	0.1076	3.977	3.977	4.013	3.760	3.977	2,303,086	3.8890	5.77%
2013-01-23	0	0.104	0.103	0.104	0.103	0.106	24,092,171	2,504,339	0.1039	3.760	3.724	3.760	3.724	3.832	666,379	3.7581	0.00%
2013-01-22	0	0.104	0.103	0.104	0.102	0.107	25,343,000	2,655,157	0.1048	3.760	3.724	3.760	3.688	3.868	700,977	3.7878	1.96%
2013-01-21	0	0.102	0.102	0.104	0.102	0.107	31,062,000	3,230,450	0.1040	3.688	3.688	3.760	3.688	3.868	859,162	3.7600	-3.77%
2013-01-18	0	0.106	0.105	0.106	0.104	0.110	19,616,000	2,096,576	0.1069	3.832	3.796	3.832	3.760	3.977	542,570	3.8642	1.92%
2013-01-17	0	0.104	0.103	0.104	0.103	0.105	3,164,000	328,272	0.1038	3.760	3.724	3.760	3.724	3.796	87,515	3.7510	0.00%
2013-01-16	0	0.104	0.103	0.104	0.103	0.105	9,170,000	955,304	0.1042	3.760	3.724	3.760	3.724	3.796	253,638	3.7664	-0.95%
2013-01-15	0	0.105	0.105	0.106	0.105	0.107	12,423,200	1,311,990	0.1056	3.796	3.796	3.832	3.796	3.868	343,620	3.8181	-0.94%
2013-01-14	0	0.106	0.105	0.106	0.105	0.111	35,464,000	3,834,104	0.1081	3.832	3.796	3.832	3.796	4.013	980,919	3.9087	-2.75%
2013-01-11	0	0.109	0.108	0.110	0.106	0.110	42,004,000	4,555,512	0.1085	3.941	3.905	3.977	3.832	3.977	1,161,813	3.9210	1.87%
2013-01-10	0	0.107	0.107	0.109	0.104	0.112	84,045,000	9,159,134	0.1090	3.868	3.868	3.941	3.760	4.049	2,324,649	3.9400	1.90%
2013-01-09	0	0.105	0.103	0.105	0.103	0.106	34,292,000	3,576,476	0.1043	3.796	3.724	3.796	3.724	3.832	948,502	3.7707	0.96%
2013-01-08	0	0.104	0.103	0.104	0.103	0.108	66,921,800	7,028,956	0.1050	3.760	3.724	3.760	3.724	3.905	1,851,029	3.7973	0.97%
2013-01-07	0	0.103	0.103	0.104	0.101	0.106	38,284,800	3,976,855	0.1039	3.724	3.724	3.760	3.652	3.832	1,058,941	3.7555	1.98%
2013-01-04	0	0.101	0.101	0.102	0.101	0.104	14,338,000	1,458,822	0.1017	3.652	3.652	3.688	3.652	3.760	396,583	3.6785	-1.94%
2013-01-03	0	0.103	0.103	0.104	0.102	0.105	26,041,050	2,694,411	0.1035	3.724	3.724	3.760	3.688	3.796	720,284	3.7408	0.98%
2013-01-02	0	0.102	0.102	0.103	0.098	0.103	15,256,000	1,544,376	0.1012	3.688	3.688	3.724	3.543	3.724	421,974	3.6599	4.08%
2012-12-31	0	0.098	0.097	0.098	0.097	0.100	27,132,000	2,656,952	0.0979	3.543	3.507	3.543	3.507	3.615	750,460	3.5404	-3.92%
2012-12-28	0	0.102	0.101	0.103	0.101	0.102	4,744,000	483,552	0.1019	3.688	3.652	3.724	3.652	3.688	131,217	3.6851	0.99%
2012-12-27	0	0.101	0.101	0.104	0.101	0.103	10,062,000	1,024,186	0.1018	3.652	3.652	3.760	3.652	3.724	278,311	3.6800	-1.94%
2012-12-24	0	0.103	0.103	0.104	0.102	0.104	2,008,000	205,320	0.1023	3.724	3.724	3.760	3.688	3.760	55,540	3.6968	-0.96%
2012-12-21	0	0.104	0.103	0.104	0.103	0.106	4,820,000	503,260	0.1044	3.760	3.724	3.760	3.724	3.832	133,319	3.7749	0.00%
2012-12-20	0	0.104	0.103	0.104	0.102	0.105	8,029,000	826,412	0.1029	3.760	3.724	3.760	3.688	3.796	222,079	3.7213	0.00%
2012-12-19	0	0.104	0.103	0.104	0.102	0.109	48,411,000	5,090,391	0.1051	3.760	3.724	3.760	3.688	3.941	1,339,028	3.8016	-0.95%
2012-12-18	0	0.105	0.104	0.105	0.104	0.106	998,287	104,395	0.1046	3.796	3.760	3.796	3.760	3.832	27,612	3.7808	0.96%
2012-12-17	0	0.104	0.104	0.105	0.104	0.106	6,327,539	662,451	0.1047	3.760	3.760	3.796	3.760	3.832	175,017	3.7851	0.97%
2012-12-14	0	0.103	0.102	0.104	0.102	0.105	14,758,000	1,529,320	0.1036	3.724	3.688	3.760	3.688	3.796	408,200	3.7465	0.00%
2012-12-13	0	0.103	0.103	0.104	0.102	0.105	12,140,840	1,257,610	0.1036	3.724	3.724	3.760	3.688	3.796	335,810	3.7450	-0.96%
2012-12-12	0	0.104	0.103	0.104	0.102	0.106	21,684,000	2,238,476	0.1032	3.760	3.724	3.760	3.688	3.832	599,770	3.7322	1.96%
2012-12-11	0	0.102	0.102	0.103	0.102	0.104	19,938,227	2,042,139	0.1024	3.688	3.688	3.724	3.688	3.760	551,483	3.7030	-1.92%
2012-12-10	0	0.104	0.103	0.105	0.103	0.108	6,168,000	642,760	0.1042	3.760	3.724	3.796	3.724	3.905	170,604	3.7675	-3.70%
2012-12-07	0	0.108	0.104	0.108	0.102	0.108	8,641,020	901,288	0.1043	3.905	3.760	3.905	3.688	3.905	239,007	3.7710	2.86%
2012-12-06	0	0.105	0.105	0.106	0.104	0.110	11,386,000	1,211,552	0.1064	3.796	3.796	3.832	3.760	3.977	314,932	3.8470	-2.78%
2012-12-05	0	0.108	0.107	0.108	0.104	0.108	14,912,000	1,587,272	0.1064	3.905	3.868	3.905	3.760	3.905	412,460	3.8483	1.89%
2012-12-04	0	0.106	0.106	0.107	0.105	0.108	7,050,071	748,696	0.1062	3.832	3.832	3.868	3.796	3.905	195,002	3.8394	-1.85%
2012-12-03	0	0.108	0.107	0.108	0.106	0.110	8,188,000	884,340	0.1080	3.905	3.868	3.905	3.832	3.977	226,477	3.9048	0.93%
2012-11-30	0	0.107	0.105	0.109	0.105	0.120	85,052,000	9,372,292	0.1102	3.868	3.796	3.941	3.796	4.338	2,352,502	3.9840	-8.55%
2012-11-29	0	0.117	0.115	0.117	0.116	0.125	42,850,500	5,124,338	0.1196	4.230	4.158	4.230	4.194	4.519	1,185,227	4.3235	-4.88%
2012-11-28	0	0.123	0.122	0.123	0.118	0.135	46,856,000	5,971,996	0.1275	4.447	4.411	4.447	4.266	4.881	1,296,017	4.6080	3.36%
2012-11-27	0	0.119	0.119	0.122	0.119	0.122	7,145,050	865,591	0.1211	4.302	4.302	4.411	4.302	4.411	197,629	4.3799	-3.25%
2012-11-26	0	0.123	0.122	0.123	0.119	0.123	8,189,000	989,042	0.1208	4.447	4.411	4.447	4.302	4.447	226,504	4.3665	0.00%
2012-11-23	0	0.123	0.121	0.123	0.117	0.123	4,211,200	508,904	0.1208	4.447	4.375	4.447	4.230	4.447	116,480	4.3690	1.65%
2012-11-22	0	0.121	0.121	0.122	0.118	0.122	2,936,000	353,960	0.1206	4.375	4.375	4.411	4.266	4.411	81,209	4.3587	-0.82%
2012-11-21	0	0.122	0.122	0.123	0.118	0.123	4,488,000	545,048	0.1214	4.411	4.411	4.447	4.266	4.447	124,136	4.3907	0.00%
2012-11-20	0	0.122	0.120	0.122	0.120	0.124	1,912,000	232,640	0.1217	4.411	4.338	4.411	4.338	4.483	52,885	4.3990	0.00%
2012-11-19	0	0.122	0.121	0.122	0.121	0.124	995,000	121,342	0.1220	4.411	4.375	4.411	4.375	4.483	27,521	4.4090	0.00%
2012-11-16	0	0.122	0.121	0.123	0.120	0.122	1,990,000	240,028	0.1206	4.411	4.375	4.447	4.338	4.411	55,043	4.3608	0.00%
2012-11-15	0	0.122	0.120	0.122	0.120	0.124	5,271,000	636,674	0.1208	4.411	4.338	4.411	4.338	4.483	145,794	4.3670	0.00%
2012-11-14	0	0.122	0.121	0.122	0.120	0.123	5,006,445	604,906	0.1208	4.411	4.375	4.411	4.338	4.447	138,476	4.3683	0.00%
2012-11-13	0	0.122	0.120	0.122	0.120	0.124	12,145,920	1,470,582	0.1211	4.411	4.338	4.411	4.338	4.483	335,951	4.3774	-2.40%
2012-11-12	0	0.125	0.124	0.125	0.123	0.128	9,554,000	1,202,344	0.1258	4.519	4.483	4.519	4.447	4.628	264,260	4.5499	0.00%
2012-11-09	0	0.125	0.123	0.124	0.120	0.128	25,900,000	3,182,204	0.1229	4.519	4.447	4.483	4.338	4.628	716,383	4.4420	0.00%
2012-11-08	0	0.125	0.124	0.125	0.121	0.129	29,608,000	3,726,496	0.1259	4.519	4.483	4.519	4.375	4.664	818,945	4.5504	-2.34%
2012-11-07	0	0.128	0.127	0.128	0.121	0.129	40,608,800	5,127,058	0.1263	4.628	4.592	4.628	4.375	4.664	1,123,222	4.5646	4.07%
2012-11-06	0	0.123	0.123	0.124	0.119	0.123	11,042,200	1,331,309	0.1206	4.447	4.447	4.483	4.302	4.447	305,423	4.3589	0.82%
2012-11-05	0	0.122	0.120	0.122	0.119	0.123	7,390,534	889,197	0.1203	4.411	4.338	4.411	4.302	4.447	204,419	4.3499	-0.81%
2012-11-02	0	0.123	0.121	0.123	0.118	0.126	45,579,078	5,576,193	0.1223	4.447	4.375	4.447	4.266	4.555	1,260,698	4.4231	6.03%
2012-11-01	0	0.116	0.115	0.116	0.111	0.116	13,469,875	1,539,619	0.1143	4.194	4.158	4.194	4.013	4.194	372,571	4.1324	4.50%
2012-10-31	0	0.111	0.110	0.112	0.110	0.114	3,409,424	377,998	0.1109	4.013	3.977	4.049	3.977	4.122	94,303	4.0083	0.91%
2012-10-30	0	0.110	0.110	0.112	0.107	0.116	18,825,000	2,094,718	0.1113	3.977	3.977	4.049	3.868	4.194	520,691	4.0230	-4.35%
2012-10-29	0	0.115	0.115	0.116	0.108	0.120	32,216,000	3,752,488	0.1165	4.158	4.158	4.194	3.905	4.338	891,081	4.2112	4.55%
2012-10-26	0	0.110	0.108	0.110	0.106	0.110	11,664,000	1,261,928	0.1082	3.977	3.905	3.977	3.832	3.977	322,621	3.9115	0.92%
2012-10-25	0	0.109	0.107	0.108	0.106	0.110	15,900,000	1,708,888	0.1075	3.941	3.868	3.905	3.832	3.977	439,787	3.8857	-0.91%
2012-10-24	0	0.110	0.108	0.110	0.107	0.110	2,591,400	282,020	0.1088	3.977	3.905	3.977	3.868	3.977	71,677	3.9346	1.85%
2012-10-22	0	0.108	0.107	0.108	0.106	0.110	5,476,000	586,664	0.1071	3.905	3.868	3.905	3.832	3.977	151,464	3.8733	0.00%
2012-10-19	0	0.108	0.108	0.110	0.108	0.110	4,378,000	477,936	0.1092	3.905	3.905	3.977	3.905	3.977	121,094	3.9468	-1.82%
2012-10-18	0	0.110	0.109	0.110	0.109	0.113	5,652,750	623,215	0.1102	3.977	3.941	3.977	3.941	4.085	156,353	3.9860	0.92%
2012-10-17	0	0.109	0.108	0.109	0.108	0.115	61,753,250	6,804,577	0.1102	3.941	3.905	3.941	3.905	4.158	1,708,069	3.9838	1.87%
2012-10-16	0	0.107	0.107	0.109	0.106	0.113	18,968,000	2,062,148	0.1087	3.868	3.868	3.941	3.832	4.085	524,647	3.9305	0.00%
2012-10-15	0	0.107	0.107	0.108	0.106	0.111	2,418,800	258,672	0.1069	3.868	3.868	3.905	3.832	4.013	66,903	3.8664	-0.93%
2012-10-12	0	0.108	0.107	0.109	0.104	0.108	7,978,000	842,216	0.1056	3.905	3.868	3.941	3.760	3.905	220,668	3.8167	-0.92%
2012-10-11	0	0.109	0.105	0.109	0.104	0.110	7,685,100	817,186	0.1063	3.941	3.796	3.941	3.760	3.977	212,567	3.8444	3.81%
2012-10-10	0	0.105	0.105	0.107	0.104	0.107	3,041,000	320,799	0.1055	3.796	3.796	3.868	3.760	3.868	84,113	3.8139	-2.78%
2012-10-09	0	0.108	0.107	0.108	0.105	0.113	17,520,000	1,888,160	0.1078	3.905	3.868	3.905	3.796	4.085	484,596	3.8964	-1.82%
2012-10-08	0	0.110	0.109	0.111	0.106	0.114	16,560,000	1,813,024	0.1095	3.977	3.941	4.013	3.832	4.122	458,043	3.9582	-3.51%
2012-10-05	0	0.114	0.113	0.114	0.105	0.117	50,808,000	5,665,200	0.1115	4.122	4.085	4.122	3.796	4.230	1,405,328	4.0312	8.57%
2012-10-04	0	0.105	0.104	0.106	0.103	0.107	2,328,000	244,984	0.1052	3.796	3.760	3.832	3.724	3.868	64,391	3.8046	0.00%
2012-10-03	0	0.105	0.104	0.105	0.102	0.105	3,860,418	399,325	0.1034	3.796	3.760	3.796	3.688	3.796	106,778	3.7398	1.94%
2012-09-28	0	0.103	0.104	0.105	0.102	0.106	12,244,127	1,284,786	0.1049	3.724	3.760	3.796	3.688	3.832	338,667	3.7937	-2.83%
2012-09-27	0	0.106	0.105	0.106	0.101	0.106	16,918,000	1,767,898	0.1045	3.832	3.796	3.832	3.652	3.832	467,945	3.7780	4.95%
2012-09-26	0	0.101	0.101	0.102	0.100	0.101	5,830,651	587,904	0.1008	3.652	3.652	3.688	3.615	3.652	161,273	3.6454	-0.98%
2012-09-25	0	0.102	0.102	0.103	0.101	0.105	4,167,000	427,890	0.1027	3.688	3.688	3.724	3.652	3.796	115,257	3.7125	-1.92%
2012-09-24	0	0.104	0.103	0.104	0.104	0.104	840,000	87,344	0.1040	3.760	3.724	3.760	3.760	3.760	23,234	3.7593	-0.95%
2012-09-21	0	0.105	0.104	0.106	0.104	0.105	3,293,588	344,933	0.1047	3.796	3.760	3.832	3.760	3.796	91,099	3.7863	-0.94%
2012-09-20	0	0.106	0.105	0.106	0.102	0.108	7,488,000	788,344	0.1053	3.832	3.796	3.832	3.688	3.905	207,115	3.8063	1.92%
2012-09-19	0	0.104	0.103	0.105	0.101	0.106	12,783,000	1,326,293	0.1038	3.760	3.724	3.796	3.652	3.832	353,572	3.7511	4.00%
2012-09-18	0	0.100	0.100	0.101	0.099	0.101	3,176,000	318,808	0.1004	3.615	3.615	3.652	3.579	3.652	87,847	3.6291	1.01%
2012-09-17	0	0.099	0.099	0.100	0.099	0.104	7,274,000	731,086	0.1005	3.579	3.579	3.615	3.579	3.760	201,196	3.6337	-2.94%
2012-09-14	0	0.102	0.102	0.103	0.100	0.106	20,069,000	2,068,221	0.1031	3.688	3.688	3.724	3.615	3.832	555,100	3.7259	2.00%
2012-09-13	0	0.100	0.098	0.100	0.098	0.101	6,800,000	680,192	0.1000	3.615	3.543	3.615	3.543	3.652	188,085	3.6164	0.00%
2012-09-12	0	0.100	0.099	0.100	0.097	0.107	22,720,000	2,315,200	0.1019	3.615	3.579	3.615	3.507	3.868	628,426	3.6841	4.17%
2012-09-11	0	0.096	0.096	0.097	0.094	0.097	3,273,000	312,517	0.0955	3.471	3.471	3.507	3.398	3.507	90,530	3.4521	-1.03%
2012-09-10	0	0.097	0.096	0.097	0.096	0.098	1,208,000	117,056	0.0969	3.507	3.471	3.507	3.471	3.543	33,413	3.5033	-1.02%
2012-09-07	0	0.098	0.097	0.098	0.094	0.099	5,337,600	520,794	0.0976	3.543	3.507	3.543	3.398	3.579	147,636	3.5276	0.00%
2012-09-06	0	0.098	0.098	0.099	0.093	0.099	12,944,604	1,256,021	0.0970	3.543	3.543	3.579	3.362	3.579	358,042	3.5080	5.38%
2012-09-05	0	0.093	0.093	0.095	0.093	0.095	10,968,000	1,032,448	0.0941	3.362	3.362	3.435	3.362	3.435	303,370	3.4033	-1.06%
2012-09-04	0	0.094	0.093	0.094	0.092	0.096	3,741,200	352,407	0.0942	3.398	3.362	3.398	3.326	3.471	103,480	3.4056	2.17%
2012-09-03	0	0.092	0.092	0.094	0.089	0.097	4,861,200	457,380	0.0941	3.326	3.326	3.398	3.218	3.507	134,459	3.4016	-1.08%
2012-08-31	0	0.093	0.091	0.093	0.090	0.093	9,652,252	875,856	0.0907	3.362	3.290	3.362	3.254	3.362	266,977	3.2806	1.09%
2012-08-30	0	0.092	0.092	0.094	0.092	0.096	9,376,000	875,688	0.0934	3.326	3.326	3.398	3.326	3.471	259,336	3.3767	-4.17%
2012-08-29	0	0.096	0.097	0.098	0.094	0.099	7,488,000	727,368	0.0971	3.471	3.507	3.543	3.398	3.579	207,115	3.5119	1.05%
2012-08-28	0	0.095	0.095	0.096	0.092	0.095	4,032,000	378,648	0.0939	3.435	3.435	3.471	3.326	3.435	111,523	3.3952	1.06%
2012-08-27	0	0.094	0.094	0.096	0.094	0.099	3,578,000	338,860	0.0947	3.398	3.398	3.471	3.398	3.579	98,966	3.4240	-1.05%
2012-08-24	0	0.095	0.095	0.097	0.094	0.099	15,024,000	1,436,200	0.0956	3.435	3.435	3.507	3.398	3.579	415,557	3.4561	-3.06%
2012-08-23	0	0.098	0.098	0.099	0.098	0.101	4,539,000	450,420	0.0992	3.543	3.543	3.579	3.543	3.652	125,547	3.5877	-1.01%
2012-08-22	0	0.099	0.098	0.100	0.097	0.101	18,656,000	1,848,344	0.0991	3.579	3.543	3.615	3.507	3.652	516,017	3.5819	-2.94%
2012-08-21	0	0.102	0.100	0.102	0.099	0.103	8,836,267	888,545	0.1006	3.688	3.615	3.688	3.579	3.724	244,407	3.6355	0.99%
2012-08-20	0	0.101	0.101	0.102	0.098	0.106	24,381,200	2,472,981	0.1014	3.652	3.652	3.688	3.543	3.832	674,374	3.6671	-2.88%
2012-08-17	0	0.104	0.102	0.104	0.095	0.108	119,574,800	12,367,835	0.1034	3.760	3.688	3.760	3.435	3.905	3,307,388	3.7395	11.83%
2012-08-16	0	0.093	0.093	0.094	0.092	0.095	4,632,000	433,024	0.0935	3.362	3.362	3.398	3.326	3.435	128,119	3.3799	1.09%
2012-08-15	0	0.092	0.092	0.094	0.090	0.093	2,098,000	191,880	0.0915	3.326	3.326	3.398	3.254	3.362	58,030	3.3066	-1.08%
2012-08-14	0	0.093	0.092	0.095	0.090	0.095	8,256,000	758,968	0.0919	3.362	3.326	3.435	3.254	3.435	228,357	3.3236	1.09%
2012-08-13	0	0.092	0.092	0.094	0.092	0.094	10,889,000	1,009,417	0.0927	3.326	3.326	3.398	3.326	3.398	301,185	3.3515	-2.13%
2012-08-10	0	0.094	0.094	0.095	0.092	0.096	13,272,000	1,238,600	0.0933	3.398	3.398	3.435	3.326	3.471	367,098	3.3740	-1.05%
2012-08-09	0	0.095	0.094	0.095	0.093	0.096	29,272,600	2,754,474	0.0941	3.435	3.398	3.435	3.362	3.471	809,668	3.4020	-1.04%
2012-08-08	0	0.096	0.095	0.096	0.093	0.102	36,012,000	3,441,736	0.0956	3.471	3.435	3.471	3.362	3.688	996,077	3.4553	3.23%
2012-08-07	0	0.093	0.093	0.095	0.092	0.097	4,472,000	421,904	0.0943	3.362	3.362	3.435	3.326	3.507	123,694	3.4109	-3.12%
2012-08-06	0	0.096	0.094	0.096	0.094	0.097	3,664,001	349,272	0.0953	3.471	3.398	3.471	3.398	3.507	101,345	3.4464	1.05%
2012-08-03	0	0.095	0.095	0.097	0.092	0.097	8,301,132	777,833	0.0937	3.435	3.435	3.507	3.326	3.507	229,606	3.3877	-2.06%
2012-08-02	0	0.097	0.096	0.098	0.097	0.102	12,252,361	1,217,336	0.0994	3.507	3.471	3.543	3.507	3.688	338,895	3.5921	0.00%
2012-08-01	0	0.097	0.096	0.097	0.095	0.101	22,848,000	2,247,280	0.0984	3.507	3.471	3.507	3.435	3.652	631,966	3.5560	-3.00%
2012-07-31	0	0.100	0.099	0.101	0.090	0.112	78,754,247	8,230,754	0.1045	3.615	3.579	3.652	3.254	4.049	2,178,309	3.7785	9.89%
2012-07-30	0	0.091	0.090	0.091	0.088	0.094	4,280,000	384,696	0.0899	3.290	3.254	3.290	3.182	3.398	118,383	3.2496	0.00%
2012-07-27	0	0.091	0.090	0.091	0.088	0.098	7,399,535	676,883	0.0915	3.290	3.254	3.290	3.182	3.543	204,668	3.3072	-2.15%
2012-07-26	0	0.093	0.093	0.094	0.087	0.093	7,361,400	654,287	0.0889	3.362	3.362	3.398	3.145	3.362	203,613	3.2134	0.00%
2012-07-25	0	0.093	0.093	0.095	0.092	0.096	9,808,907	915,607	0.0933	3.362	3.362	3.435	3.326	3.471	271,310	3.3748	-2.11%
2012-07-24	0	0.095	0.096	0.098	0.095	0.100	3,552,000	348,056	0.0980	3.435	3.471	3.543	3.435	3.615	98,247	3.5427	-2.06%
2012-07-23	0	0.097	0.097	0.098	0.094	0.099	3,160,600	305,798	0.0968	3.507	3.507	3.543	3.398	3.579	87,421	3.4980	-2.02%
2012-07-20	0	0.099	0.099	0.100	0.097	0.101	10,807,426	1,063,898	0.0984	3.579	3.579	3.615	3.507	3.652	298,929	3.5590	-1.00%
2012-07-19	0	0.100	0.100	0.102	0.097	0.102	10,336,000	1,026,552	0.0993	3.615	3.615	3.688	3.507	3.688	285,889	3.5907	0.00%
2012-07-18	0	0.100	0.099	0.100	0.098	0.103	6,784,000	679,824	0.1002	3.615	3.579	3.615	3.543	3.724	187,643	3.6230	-4.76%
2012-07-17	0	0.105	0.104	0.105	0.099	0.108	12,909,200	1,329,618	0.1030	3.796	3.760	3.796	3.579	3.905	357,063	3.7238	6.06%
2012-07-16	0	0.099	0.099	0.100	0.099	0.101	3,680,000	367,744	0.0999	3.579	3.579	3.615	3.579	3.652	101,787	3.6129	1.02%
2012-07-13	0	0.098	0.098	0.100	0.098	0.102	4,739,400	471,500	0.0995	3.543	3.543	3.615	3.543	3.688	131,090	3.5968	-2.97%
2012-07-12	0	0.101	0.100	0.101	0.099	0.102	7,440,000	745,480	0.1002	3.652	3.615	3.652	3.579	3.688	205,787	3.6226	0.00%
2012-07-11	0	0.101	0.101	0.102	0.101	0.104	4,992,200	514,194	0.1030	3.652	3.652	3.688	3.652	3.760	138,082	3.7238	-0.98%
2012-07-10	0	0.102	0.102	0.103	0.101	0.103	4,525,000	462,611	0.1022	3.688	3.688	3.724	3.652	3.724	125,160	3.6962	-2.86%
2012-07-09	0	0.105	0.105	0.107	0.103	0.108	4,224,335	439,133	0.1040	3.796	3.796	3.868	3.724	3.905	116,843	3.7583	-2.78%
2012-07-06	0	0.108	0.106	0.110	0.103	0.110	6,486,004	685,885	0.1057	3.905	3.832	3.977	3.724	3.977	179,400	3.8232	6.93%
2012-07-05	0	0.101	0.101	0.102	0.101	0.108	11,042,000	1,137,502	0.1030	3.652	3.652	3.688	3.652	3.905	305,417	3.7244	-2.88%
2012-07-04	0	0.104	0.101	0.104	0.100	0.104	4,389,000	450,599	0.1027	3.760	3.652	3.760	3.615	3.760	121,398	3.7118	0.00%
2012-07-03	0	0.104	0.101	0.104	0.101	0.105	1,791,000	182,596	0.1020	3.760	3.652	3.760	3.652	3.796	49,538	3.6860	1.96%
2012-06-29	0	0.102	0.101	0.102	0.100	0.102	2,826,506	285,165	0.1009	3.688	3.652	3.688	3.615	3.688	78,180	3.6475	4.08%
2012-06-28	0	0.098	0.096	0.101	0.096	0.100	5,827,200	574,982	0.0987	3.543	3.471	3.652	3.471	3.615	161,178	3.5674	-1.01%
2012-06-27	0	0.099	0.098	0.100	0.097	0.101	7,145,124	705,221	0.0987	3.579	3.543	3.615	3.507	3.652	197,631	3.5684	-1.00%
2012-06-26	0	0.100	0.100	0.101	0.096	0.103	12,448,000	1,233,848	0.0991	3.615	3.615	3.652	3.471	3.724	344,306	3.5836	-3.85%
2012-06-25	0	0.104	0.104	0.106	0.103	0.106	6,436,000	673,376	0.1046	3.760	3.760	3.832	3.724	3.832	178,017	3.7826	-2.80%
2012-06-22	0	0.107	0.107	0.110	0.107	0.108	3,408,066	365,807	0.1073	3.868	3.868	3.977	3.868	3.905	94,266	3.8806	-2.73%
2012-06-21	0	0.110	0.109	0.114	0.110	0.113	2,192,000	242,296	0.1105	3.977	3.941	4.122	3.977	4.085	60,630	3.9963	-2.65%
2012-06-20	0	0.113	0.113	0.114	0.112	0.114	1,136,000	128,280	0.1129	4.085	4.085	4.122	4.049	4.122	31,421	4.0826	-0.88%
2012-06-19	0	0.114	0.113	0.114	0.109	0.118	4,780,000	539,996	0.1130	4.122	4.085	4.122	3.941	4.266	132,213	4.0843	1.79%
2012-06-18	0	0.112	0.111	0.113	0.110	0.113	2,864,000	319,616	0.1116	4.049	4.013	4.085	3.977	4.085	79,217	4.0347	2.75%
2012-06-15	0	0.109	0.108	0.112	0.109	0.112	2,400,035	263,260	0.1097	3.941	3.905	4.049	3.941	4.049	66,384	3.9657	-0.91%
2012-06-14	0	0.110	0.110	0.111	0.110	0.110	2,456,029	270,162	0.1100	3.977	3.977	4.013	3.977	3.977	67,933	3.9769	-3.51%
2012-06-13	0	0.114	0.111	0.114	0.111	0.114	4,600,163	516,675	0.1123	4.122	4.013	4.122	4.013	4.122	127,239	4.0607	-1.72%
2012-06-12	0	0.116	0.115	0.117	0.112	0.116	4,288,852	490,589	0.1144	4.194	4.158	4.230	4.049	4.194	118,628	4.1355	3.57%
2012-06-11	0	0.112	0.112	0.116	0.108	0.115	5,416,008	611,856	0.1130	4.049	4.049	4.194	3.905	4.158	149,804	4.0844	1.82%
2012-06-08	0	0.110	0.110	0.111	0.106	0.112	7,285,043	800,440	0.1099	3.977	3.977	4.013	3.832	4.049	201,501	3.9724	3.77%
2012-06-07	0	0.106	0.104	0.106	0.105	0.108	4,810,024	510,410	0.1061	3.832	3.760	3.832	3.796	3.905	133,043	3.8364	-0.93%
2012-06-06	0	0.107	0.107	0.109	0.103	0.108	2,963,660	311,999	0.1053	3.868	3.868	3.941	3.724	3.905	81,974	3.8061	0.94%
2012-06-05	0	0.106	0.105	0.106	0.105	0.107	1,898,382	200,170	0.1054	3.832	3.796	3.832	3.796	3.868	52,508	3.8121	0.95%
2012-06-04	0	0.105	0.105	0.107	0.105	0.113	15,440,000	1,636,472	0.1060	3.796	3.796	3.868	3.796	4.085	427,064	3.8319	-7.89%
2012-06-01	0	0.114	0.114	0.115	0.113	0.115	2,190,000	250,156	0.1142	4.122	4.122	4.158	4.085	4.158	60,574	4.1297	-1.72%
2012-05-31	0	0.116	0.112	0.115	0.107	0.118	7,544,297	858,350	0.1138	4.194	4.049	4.158	3.868	4.266	208,672	4.1134	2.65%
2012-05-30	0	0.113	0.112	0.114	0.106	0.118	13,728,000	1,548,560	0.1128	4.085	4.049	4.122	3.832	4.266	379,711	4.0783	-4.24%
2012-05-29	0	0.118	0.116	0.118	0.113	0.118	6,544,028	761,107	0.1163	4.266	4.194	4.266	4.085	4.266	181,005	4.2049	3.51%
2012-05-28	0	0.114	0.113	0.114	0.114	0.117	1,297,000	148,600	0.1146	4.122	4.085	4.122	4.122	4.230	35,874	4.1422	-1.72%
2012-05-25	0	0.116	0.115	0.116	0.114	0.119	1,676,010	195,057	0.1164	4.194	4.158	4.194	4.122	4.302	46,358	4.2076	1.75%
2012-05-24	0	0.114	0.114	0.115	0.113	0.116	2,688,039	304,532	0.1133	4.122	4.122	4.158	4.085	4.194	74,350	4.0959	0.00%
2012-05-23	0	0.114	0.113	0.117	0.113	0.119	5,464,010	628,049	0.1149	4.122	4.085	4.230	4.085	4.302	151,132	4.1556	-2.56%
2012-05-22	0	0.117	0.117	0.118	0.114	0.118	7,660,260	890,060	0.1162	4.230	4.230	4.266	4.122	4.266	211,880	4.2008	1.74%
2012-05-21	0	0.115	0.115	0.117	0.112	0.118	7,210,460	832,441	0.1154	4.158	4.158	4.230	4.049	4.266	199,438	4.1739	-1.71%
2012-05-18	0	0.117	0.115	0.117	0.111	0.120	16,480,007	1,888,840	0.1146	4.230	4.158	4.230	4.013	4.338	455,830	4.1437	-2.50%
2012-05-17	0	0.120	0.120	0.121	0.120	0.122	1,992,017	240,266	0.1206	4.338	4.338	4.375	4.338	4.411	55,098	4.3607	0.00%
2012-05-16	0	0.120	0.120	0.121	0.120	0.122	12,378,034	1,493,196	0.1206	4.338	4.338	4.375	4.338	4.411	342,371	4.3613	-0.83%
2012-05-15	0	0.121	0.121	0.123	0.121	0.124	6,992,071	853,955	0.1221	4.375	4.375	4.447	4.375	4.483	193,398	4.4155	-2.42%
2012-05-14	0	0.124	0.122	0.125	0.121	0.125	7,416,000	910,736	0.1228	4.483	4.411	4.519	4.375	4.519	205,123	4.4399	0.00%
2012-05-11	0	0.124	0.123	0.126	0.122	0.128	4,560,000	562,948	0.1235	4.483	4.447	4.555	4.411	4.628	126,128	4.4633	-0.80%
2012-05-10	0	0.125	0.125	0.128	0.123	0.128	9,485,000	1,184,927	0.1249	4.519	4.519	4.628	4.447	4.628	262,351	4.5166	1.63%
2012-05-09	0	0.123	0.123	0.124	0.122	0.129	13,326,049	1,655,040	0.1242	4.447	4.447	4.483	4.411	4.664	368,593	4.4902	-1.60%
2012-05-08	0	0.125	0.125	0.127	0.125	0.132	10,000,000	1,273,328	0.1273	4.519	4.519	4.592	4.519	4.772	276,596	4.6036	-1.57%
2012-05-07	0	0.127	0.127	0.128	0.125	0.133	19,200,000	2,453,068	0.1278	4.592	4.592	4.628	4.519	4.808	531,064	4.6192	-2.31%
2012-05-04	0	0.130	0.130	0.131	0.124	0.144	101,330,051	13,687,336	0.1351	4.700	4.700	4.736	4.483	5.206	2,802,746	4.8835	4.84%
2012-05-03	0	0.124	0.125	0.127	0.124	0.129	14,569,000	1,828,264	0.1255	4.483	4.519	4.592	4.483	4.664	402,972	4.5369	-4.62%
2012-05-02	0	0.130	0.127	0.130	0.126	0.130	5,398,609	687,556	0.1274	4.700	4.592	4.700	4.555	4.700	149,323	4.6045	4.00%
2012-04-30	0	0.125	0.125	0.127	0.124	0.129	3,136,000	396,192	0.1263	4.519	4.519	4.592	4.483	4.664	86,740	4.5676	-1.57%
2012-04-27	0	0.127	0.127	0.129	0.127	0.130	3,971,445	508,956	0.1282	4.592	4.592	4.664	4.592	4.700	109,848	4.6333	0.00%
2012-04-26	0	0.127	0.127	0.128	0.127	0.130	5,864,017	755,786	0.1289	4.592	4.592	4.628	4.592	4.700	162,196	4.6597	-0.78%
2012-04-25	0	0.128	0.127	0.130	0.126	0.130	8,356,070	1,073,992	0.1285	4.628	4.592	4.700	4.555	4.700	231,125	4.6468	2.40%
2012-04-24	0	0.125	0.125	0.129	0.125	0.132	9,368,884	1,200,349	0.1281	4.519	4.519	4.664	4.519	4.772	259,139	4.6321	-2.34%
2012-04-23	0	0.128	0.128	0.130	0.128	0.132	9,886,142	1,279,070	0.1294	4.628	4.628	4.700	4.628	4.772	273,446	4.6776	-1.54%
2012-04-20	0	0.130	0.130	0.132	0.128	0.131	5,319,157	691,152	0.1299	4.700	4.700	4.772	4.628	4.736	147,126	4.6977	0.00%
2012-04-19	0	0.130	0.130	0.131	0.127	0.134	16,688,147	2,159,316	0.1294	4.700	4.700	4.736	4.592	4.845	461,587	4.6780	-1.52%
2012-04-18	0	0.132	0.131	0.132	0.124	0.133	30,885,211	3,979,824	0.1289	4.772	4.736	4.772	4.483	4.808	854,272	4.6587	8.20%
2012-04-17	0	0.122	0.122	0.125	0.122	0.125	9,504,243	1,171,824	0.1233	4.411	4.411	4.519	4.411	4.519	262,883	4.4576	-2.40%
2012-04-16	0	0.125	0.123	0.125	0.123	0.128	14,752,000	1,835,664	0.1244	4.519	4.447	4.519	4.447	4.628	408,034	4.4988	-1.57%
2012-04-13	0	0.127	0.126	0.128	0.127	0.132	14,988,000	1,933,592	0.1290	4.592	4.555	4.628	4.592	4.772	414,562	4.6642	-2.31%
2012-04-12	0	0.130	0.129	0.130	0.127	0.134	14,536,000	1,903,544	0.1310	4.700	4.664	4.700	4.592	4.845	402,060	4.7345	4.00%
2012-04-11	0	0.125	0.125	0.126	0.124	0.130	53,216,000	6,841,984	0.1286	4.519	4.519	4.555	4.483	4.700	1,471,932	4.6483	-3.85%
2012-04-10	0	0.130	0.130	0.132	0.129	0.134	13,342,020	1,737,072	0.1302	4.700	4.700	4.772	4.664	4.845	369,035	4.7071	-2.99%
2012-04-05	0	0.134	0.134	0.135	0.127	0.139	57,274,263	7,527,342	0.1314	4.845	4.845	4.881	4.592	5.025	1,584,182	4.7516	-2.90%
2012-04-03	0	0.138	0.138	0.139	0.135	0.166	100,359,000	14,510,753	0.1446	4.989	4.989	5.025	4.881	6.002	2,775,887	5.2274	-16.87%
2012-04-02	0	0.166	0.165	0.166	0.165	0.170	12,062,890	2,012,604	0.1668	6.002	5.965	6.002	5.965	6.146	333,654	6.0320	-1.19%
2012-03-30	0	0.168	0.167	0.168	0.166	0.173	11,120,638	1,875,392	0.1686	6.074	6.038	6.074	6.002	6.255	307,592	6.0970	-3.45%
2012-03-29	0	0.174	0.173	0.174	0.170	0.175	6,080,030	1,048,988	0.1725	6.291	6.255	6.291	6.146	6.327	168,171	6.2376	0.58%
2012-03-28	0	0.173	0.173	0.176	0.172	0.177	6,344,800	1,104,378	0.1741	6.255	6.255	6.363	6.218	6.399	175,494	6.2930	-2.26%
2012-03-27	0	0.177	0.177	0.178	0.172	0.177	6,000,000	1,046,520	0.1744	6.399	6.399	6.435	6.218	6.399	165,957	6.3060	2.91%
2012-03-26	0	0.172	0.170	0.173	0.169	0.173	3,165,400	540,194	0.1707	6.218	6.146	6.255	6.110	6.255	87,554	6.1699	0.58%
2012-03-23	0	0.171	0.170	0.173	0.166	0.173	10,147,727	1,711,250	0.1686	6.182	6.146	6.255	6.002	6.255	280,682	6.0968	0.00%
2012-03-22	0	0.171	0.171	0.173	0.169	0.173	4,144,000	706,520	0.1705	6.182	6.182	6.255	6.110	6.255	114,621	6.1640	-1.16%
2012-03-21	0	0.173	0.171	0.173	0.168	0.175	13,680,000	2,337,472	0.1709	6.255	6.182	6.255	6.074	6.327	378,383	6.1775	0.00%
2012-03-20	0	0.173	0.174	0.175	0.170	0.179	16,513,000	2,854,603	0.1729	6.255	6.291	6.327	6.146	6.472	456,743	6.2499	-1.14%
2012-03-19	0	0.175	0.175	0.176	0.175	0.181	11,854,000	2,095,580	0.1768	6.327	6.327	6.363	6.327	6.544	327,877	6.3914	-2.78%
2012-03-16	0	0.180	0.179	0.180	0.174	0.180	8,409,000	1,491,108	0.1773	6.508	6.472	6.508	6.291	6.508	232,589	6.4109	2.86%
2012-03-15	0	0.175	0.175	0.176	0.174	0.183	21,822,400	3,837,075	0.1758	6.327	6.327	6.363	6.291	6.616	603,598	6.3570	-2.23%
2012-03-14	0	0.179	0.178	0.180	0.179	0.185	26,715,200	4,873,310	0.1824	6.472	6.435	6.508	6.472	6.688	738,931	6.5951	-1.10%
2012-03-13	0	0.181	0.181	0.183	0.181	0.185	7,042,400	1,281,540	0.1820	6.544	6.544	6.616	6.544	6.688	194,790	6.5791	-1.09%
2012-03-12	0	0.183	0.183	0.184	0.182	0.189	6,976,000	1,281,200	0.1837	6.616	6.616	6.652	6.580	6.833	192,953	6.6400	-0.54%
2012-03-09	0	0.184	0.184	0.186	0.183	0.186	9,525,000	1,761,180	0.1849	6.652	6.652	6.725	6.616	6.725	263,457	6.6849	0.00%
2012-03-08	0	0.184	0.185	0.186	0.181	0.191	76,644,000	14,031,200	0.1831	6.652	6.688	6.725	6.544	6.905	2,119,940	6.6187	2.22%
2012-03-07	0	0.180	0.180	0.181	0.175	0.181	17,752,000	3,150,552	0.1775	6.508	6.508	6.544	6.327	6.544	491,013	6.4164	-0.55%
2012-03-06	0	0.181	0.181	0.183	0.180	0.188	23,572,000	4,293,044	0.1821	6.544	6.544	6.616	6.508	6.797	651,991	6.5845	-3.72%
2012-03-05	0	0.188	0.187	0.188	0.186	0.191	15,972,236	3,006,348	0.1882	6.797	6.761	6.797	6.725	6.905	441,785	6.8050	-0.53%
2012-03-02	0	0.189	0.188	0.189	0.188	0.194	23,536,650	4,482,796	0.1905	6.833	6.797	6.833	6.797	7.014	651,014	6.8859	-0.53%
2012-03-01	0	0.190	0.190	0.191	0.190	0.195	13,896,000	2,659,760	0.1914	6.869	6.869	6.905	6.869	7.050	384,357	6.9200	-1.04%
2012-02-29	0	0.192	0.193	0.195	0.190	0.196	21,206,000	4,079,494	0.1924	6.942	6.978	7.050	6.869	7.086	586,549	6.9551	0.00%
2012-02-28	0	0.192	0.192	0.193	0.191	0.195	9,212,000	1,775,204	0.1927	6.942	6.942	6.978	6.905	7.050	254,800	6.9670	-0.52%
2012-02-27	0	0.193	0.193	0.194	0.192	0.200	13,609,200	2,655,399	0.1951	6.978	6.978	7.014	6.942	7.231	376,425	7.0543	-2.53%
2012-02-24	0	0.198	0.198	0.199	0.197	0.200	10,778,000	2,137,316	0.1983	7.158	7.158	7.195	7.122	7.231	298,115	7.1694	0.00%
2012-02-23	0	0.198	0.198	0.200	0.195	0.203	23,006,000	4,590,996	0.1996	7.158	7.158	7.231	7.050	7.339	636,336	7.2147	0.00%
2012-02-22	0	0.198	0.198	0.199	0.191	0.200	18,276,908	3,589,797	0.1964	7.158	7.158	7.195	6.905	7.231	505,531	7.1010	2.06%
2012-02-21	0	0.194	0.195	0.197	0.190	0.200	46,930,000	9,086,300	0.1936	7.014	7.050	7.122	6.869	7.231	1,298,064	6.9999	-3.00%
2012-02-20	0	0.200	0.198	0.201	0.199	0.206	17,528,000	3,522,240	0.2009	7.231	7.158	7.267	7.195	7.448	484,817	7.2651	0.00%
2012-02-17	0	0.200	0.200	0.201	0.199	0.206	24,092,000	4,855,400	0.2015	7.231	7.231	7.267	7.195	7.448	666,374	7.2863	-1.96%
2012-02-16	0	0.204	0.203	0.204	0.200	0.205	5,098,000	1,031,270	0.2023	7.375	7.339	7.375	7.231	7.412	141,009	7.3135	0.99%
2012-02-15	0	0.202	0.202	0.203	0.196	0.204	39,427,514	7,925,189	0.2010	7.303	7.303	7.339	7.086	7.375	1,090,548	7.2672	-0.98%
2012-02-14	0	0.204	0.204	0.206	0.204	0.208	14,884,400	3,061,684	0.2057	7.375	7.375	7.448	7.375	7.520	411,696	7.4368	-1.92%
2012-02-13	0	0.208	0.207	0.208	0.207	0.215	21,882,000	4,586,912	0.2096	7.520	7.484	7.520	7.484	7.773	605,247	7.5786	-1.42%
2012-02-10	0	0.211	0.210	0.215	0.210	0.228	119,391,000	26,026,438	0.2180	7.628	7.592	7.773	7.592	8.243	3,302,304	7.8813	-4.09%
2012-02-09	0	0.220	0.219	0.220	0.217	0.230	192,504,000	42,848,296	0.2226	7.954	7.918	7.954	7.845	8.315	5,324,579	8.0473	2.33%
2012-02-08	0	0.215	0.214	0.216	0.213	0.219	27,112,203	5,847,049	0.2157	7.773	7.737	7.809	7.701	7.918	749,912	7.7970	0.94%
2012-02-07	0	0.213	0.213	0.214	0.212	0.219	12,345,363	2,651,027	0.2147	7.701	7.701	7.737	7.665	7.918	341,467	7.7636	-2.29%
2012-02-06	0	0.218	0.218	0.219	0.216	0.225	37,868,200	8,312,554	0.2195	7.882	7.882	7.918	7.809	8.135	1,047,418	7.9362	1.40%
2012-02-03	0	0.215	0.214	0.216	0.212	0.218	20,944,000	4,488,176	0.2143	7.773	7.737	7.809	7.665	7.882	579,302	7.7476	-1.38%
2012-02-02	0	0.218	0.218	0.219	0.213	0.223	35,196,000	7,716,272	0.2192	7.882	7.882	7.918	7.701	8.062	973,506	7.9263	1.40%
2012-02-01	0	0.215	0.215	0.216	0.212	0.225	36,132,000	7,880,088	0.2181	7.773	7.773	7.809	7.665	8.135	999,396	7.8849	1.90%
2012-01-31	0	0.211	0.210	0.212	0.209	0.217	10,520,000	2,226,908	0.2117	7.628	7.592	7.665	7.556	7.845	290,979	7.6532	-1.40%
2012-01-30	0	0.214	0.213	0.215	0.207	0.224	40,798,800	8,866,836	0.2173	7.737	7.701	7.773	7.484	8.098	1,128,477	7.8573	1.90%
2012-01-27	0	0.210	0.209	0.210	0.207	0.211	10,150,113	2,127,813	0.2096	7.592	7.556	7.592	7.484	7.628	280,748	7.5791	0.48%
2012-01-26	0	0.209	0.209	0.210	0.209	0.219	11,779,143	2,495,523	0.2119	7.556	7.556	7.592	7.556	7.918	325,806	7.6595	-2.34%
2012-01-20	0	0.214	0.212	0.214	0.211	0.220	11,773,000	2,517,728	0.2139	7.737	7.665	7.737	7.628	7.954	325,636	7.7317	-1.83%
2012-01-19	0	0.218	0.217	0.218	0.217	0.228	50,093,036	10,958,239	0.2188	7.882	7.845	7.882	7.845	8.243	1,385,552	7.9089	-0.46%
2012-01-18	0	0.219	0.218	0.219	0.206	0.230	70,725,000	15,480,421	0.2189	7.918	7.882	7.918	7.448	8.315	1,956,223	7.9134	4.29%
2012-01-17	0	0.210	0.210	0.211	0.201	0.213	26,940,000	5,612,600	0.2083	7.592	7.592	7.628	7.267	7.701	745,149	7.5322	1.45%
2012-01-16	0	0.207	0.207	0.208	0.190	0.212	57,618,000	11,797,040	0.2047	7.484	7.484	7.520	6.869	7.665	1,593,689	7.4023	8.95%
2012-01-13	0	0.190	0.189	0.191	0.186	0.193	9,738,250	1,853,109	0.1903	6.869	6.833	6.905	6.725	6.978	269,356	6.8798	0.53%
2012-01-12	0	0.189	0.188	0.189	0.186	0.192	8,377,400	1,590,964	0.1899	6.833	6.797	6.833	6.725	6.942	231,715	6.8660	1.61%
2012-01-11	0	0.186	0.185	0.186	0.184	0.188	11,173,000	2,081,836	0.1863	6.725	6.688	6.725	6.652	6.797	309,040	6.7365	0.54%
2012-01-10	0	0.185	0.185	0.187	0.178	0.186	3,298,000	604,256	0.1832	6.688	6.688	6.761	6.435	6.725	91,221	6.6241	0.00%
2012-01-09	0	0.185	0.183	0.185	0.178	0.185	2,576,000	464,664	0.1804	6.688	6.616	6.688	6.435	6.688	71,251	6.5215	1.09%
2012-01-06	0	0.183	0.182	0.185	0.181	0.185	4,816,000	880,632	0.1829	6.616	6.580	6.688	6.544	6.688	133,209	6.6109	-1.08%
2012-01-05	0	0.185	0.184	0.186	0.185	0.188	1,841,164	342,758	0.1862	6.688	6.652	6.725	6.688	6.797	50,926	6.7305	-1.60%
2012-01-04	0	0.188	0.185	0.188	0.185	0.188	2,900,400	540,662	0.1864	6.797	6.688	6.797	6.688	6.797	80,224	6.7394	1.08%
2012-01-03	0	0.186	0.184	0.186	0.184	0.190	6,802,000	1,266,762	0.1862	6.725	6.652	6.725	6.652	6.869	188,140	6.7331	-1.59%
2011-12-30	0	0.189	0.188	0.189	0.187	0.192	3,470,000	658,182	0.1897	6.833	6.797	6.833	6.761	6.942	95,979	6.8576	1.61%
2011-12-29	0	0.186	0.186	0.187	0.186	0.194	10,189,000	1,924,341	0.1889	6.725	6.725	6.761	6.725	7.014	281,823	6.8282	-3.63%
2011-12-28	0	0.193	0.193	0.194	0.193	0.195	2,578,000	499,950	0.1939	6.978	6.978	7.014	6.978	7.050	71,306	7.0113	-1.53%
2011-12-23	0	0.196	0.196	0.197	0.194	0.198	2,601,245	507,811	0.1952	7.086	7.086	7.122	7.014	7.158	71,949	7.0579	1.03%
2011-12-22	0	0.194	0.193	0.194	0.191	0.195	3,404,000	658,696	0.1935	7.014	6.978	7.014	6.905	7.050	94,153	6.9960	-1.02%
2011-12-21	0	0.196	0.196	0.197	0.196	0.201	3,164,000	630,704	0.1993	7.086	7.086	7.122	7.086	7.267	87,515	7.2068	-0.51%
2011-12-20	0	0.197	0.195	0.199	0.195	0.199	744,000	145,768	0.1959	7.122	7.050	7.195	7.050	7.195	20,579	7.0834	0.51%
2011-12-19	0	0.196	0.196	0.198	0.196	0.203	4,844,000	962,712	0.1987	7.086	7.086	7.158	7.086	7.339	133,983	7.1853	-2.00%
2011-12-16	0	0.200	0.199	0.200	0.196	0.200	1,092,000	217,052	0.1988	7.231	7.195	7.231	7.086	7.231	30,204	7.1861	2.04%
2011-12-15	0	0.196	0.195	0.196	0.194	0.199	4,005,800	786,784	0.1964	7.086	7.050	7.086	7.014	7.195	110,799	7.1010	-2.00%
2011-12-14	0	0.200	0.195	0.200	0.195	0.200	1,814,000	357,214	0.1969	7.231	7.050	7.231	7.050	7.231	50,174	7.1194	3.63%
2011-12-13	0	0.193	0.192	0.196	0.191	0.198	6,784,000	1,313,256	0.1936	6.978	6.942	7.086	6.905	7.158	187,643	6.9987	-3.98%
2011-12-12	0	0.201	0.198	0.201	0.198	0.207	10,328,000	2,068,304	0.2003	7.267	7.158	7.267	7.158	7.484	285,668	7.2402	-0.50%
2011-12-09	0	0.202	0.202	0.203	0.199	0.208	15,182,000	3,061,408	0.2016	7.303	7.303	7.339	7.195	7.520	419,928	7.2903	-2.88%
2011-12-08	0	0.208	0.207	0.209	0.207	0.216	15,290,001	3,200,252	0.2093	7.520	7.484	7.556	7.484	7.809	422,915	7.5671	-2.80%
2011-12-07	0	0.214	0.214	0.215	0.212	0.230	54,630,200	12,011,881	0.2199	7.737	7.737	7.773	7.665	8.315	1,511,048	7.9494	0.94%
2011-12-06	0	0.212	0.211	0.212	0.205	0.213	10,777,000	2,242,280	0.2081	7.665	7.628	7.665	7.412	7.701	298,087	7.5222	1.44%
2011-12-05	0	0.209	0.208	0.210	0.208	0.212	5,328,000	1,119,792	0.2102	7.556	7.520	7.592	7.520	7.665	147,370	7.5985	-0.48%
2011-12-02	0	0.210	0.209	0.210	0.208	0.212	8,468,000	1,777,232	0.2099	7.592	7.556	7.592	7.520	7.665	234,221	7.5878	-2.33%
2011-12-01	0	0.215	0.213	0.215	0.212	0.228	43,949,980	9,602,601	0.2185	7.773	7.701	7.773	7.665	8.243	1,215,638	7.8992	-0.46%
2011-11-30	0	0.216	0.218	0.219	0.200	0.223	114,105,891	24,518,485	0.2149	7.809	7.882	7.918	7.231	8.062	3,156,120	7.7686	8.00%
2011-11-29	0	0.200	0.198	0.200	0.194	0.201	17,997,356	3,584,332	0.1992	7.231	7.158	7.231	7.014	7.267	497,799	7.2004	3.09%
2011-11-28	0	0.194	0.193	0.194	0.193	0.199	4,961,000	972,098	0.1959	7.014	6.978	7.014	6.978	7.195	137,219	7.0843	0.52%
2011-11-25	0	0.193	0.192	0.193	0.191	0.198	5,125,600	994,513	0.1940	6.978	6.942	6.978	6.905	7.158	141,772	7.0149	-1.03%
2011-11-24	0	0.195	0.195	0.197	0.195	0.200	3,960,000	779,752	0.1969	7.050	7.050	7.122	7.050	7.231	109,532	7.1189	-2.50%
2011-11-23	0	0.200	0.198	0.200	0.198	0.205	5,160,000	1,033,008	0.2002	7.231	7.158	7.231	7.158	7.412	142,723	7.2378	-2.44%
2011-11-22	0	0.205	0.204	0.205	0.197	0.206	17,975,000	3,618,272	0.2013	7.412	7.375	7.412	7.122	7.448	497,181	7.2776	3.54%
2011-11-21	0	0.198	0.195	0.199	0.192	0.199	1,386,000	272,128	0.1963	7.158	7.050	7.195	6.942	7.195	38,336	7.0985	1.02%
2011-11-18	0	0.196	0.195	0.198	0.193	0.198	2,778,000	539,858	0.1943	7.086	7.050	7.158	6.978	7.158	76,838	7.0259	-1.51%
2011-11-17	0	0.199	0.198	0.199	0.196	0.201	1,952,000	389,600	0.1996	7.195	7.158	7.195	7.086	7.267	53,991	7.2160	0.00%
2011-11-16	0	0.199	0.197	0.199	0.197	0.208	7,170,000	1,436,420	0.2003	7.195	7.122	7.195	7.122	7.520	198,319	7.2430	-2.93%
2011-11-15	0	0.205	0.202	0.205	0.197	0.205	6,118,000	1,229,100	0.2009	7.412	7.303	7.412	7.122	7.412	169,221	7.2633	0.49%
2011-11-14	0	0.204	0.202	0.205	0.193	0.209	13,806,000	2,775,438	0.2010	7.375	7.303	7.412	6.978	7.556	381,868	7.2681	4.62%
2011-11-11	0	0.195	0.195	0.198	0.193	0.198	10,248,000	2,003,112	0.1955	7.050	7.050	7.158	6.978	7.158	283,455	7.0668	2.09%
2011-11-10	0	0.191	0.190	0.191	0.189	0.200	17,427,000	3,368,161	0.1933	6.905	6.869	6.905	6.833	7.231	482,023	6.9875	-5.45%
2011-11-09	0	0.202	0.201	0.202	0.202	0.210	10,752,000	2,211,112	0.2056	7.303	7.267	7.303	7.303	7.592	297,396	7.4349	0.50%
2011-11-08	0	0.201	0.201	0.202	0.200	0.211	7,675,200	1,572,915	0.2049	7.267	7.267	7.303	7.231	7.628	212,293	7.4092	-1.95%
2011-11-07	0	0.205	0.204	0.207	0.205	0.217	19,827,000	4,149,084	0.2093	7.412	7.375	7.484	7.412	7.845	548,406	7.5657	-5.53%
2011-11-04	0	0.217	0.214	0.217	0.203	0.224	87,939,250	19,093,684	0.2171	7.845	7.737	7.845	7.339	8.098	2,432,362	7.8499	8.50%
2011-11-03	0	0.200	0.199	0.200	0.196	0.205	11,474,500	2,307,137	0.2011	7.231	7.195	7.231	7.086	7.412	317,380	7.2693	-1.96%
2011-11-02	0	0.204	0.204	0.205	0.185	0.205	20,734,000	4,098,570	0.1977	7.375	7.375	7.412	6.688	7.412	573,494	7.1467	4.62%
2011-11-01	0	0.195	0.194	0.195	0.193	0.203	21,479,000	4,250,474	0.1979	7.050	7.014	7.050	6.978	7.339	594,100	7.1545	-5.80%
2011-10-31	0	0.207	0.205	0.206	0.200	0.216	21,360,000	4,393,944	0.2057	7.484	7.412	7.448	7.231	7.809	590,809	7.4372	-2.82%
2011-10-28	0	0.213	0.213	0.214	0.200	0.226	66,376,013	14,022,922	0.2113	7.701	7.701	7.737	7.231	8.171	1,835,932	7.6380	0.47%
2011-10-27	0	0.212	0.211	0.212	0.180	0.248	204,724,450	45,289,929	0.2212	7.665	7.628	7.665	6.508	8.966	5,662,591	7.9981	13.37%
2011-10-26	0	0.187	0.185	0.187	0.183	0.189	11,660,600	2,155,789	0.1849	6.761	6.688	6.761	6.616	6.833	322,527	6.6841	-1.58%
2011-10-25	0	0.190	0.188	0.190	0.189	0.200	6,677,000	1,283,369	0.1922	6.869	6.797	6.869	6.833	7.231	184,683	6.9490	-4.04%
2011-10-24	0	0.198	0.197	0.198	0.193	0.200	9,300,000	1,817,896	0.1955	7.158	7.122	7.158	6.978	7.231	257,234	7.0671	4.21%
2011-10-21	0	0.190	0.189	0.190	0.183	0.192	10,816,250	2,033,651	0.1880	6.869	6.833	6.869	6.616	6.942	299,173	6.7976	2.70%
2011-10-20	0	0.185	0.184	0.186	0.182	0.189	4,683,100	866,473	0.1850	6.688	6.652	6.725	6.580	6.833	129,533	6.6892	-0.54%
2011-10-19	0	0.186	0.186	0.189	0.181	0.192	9,005,000	1,686,924	0.1873	6.725	6.725	6.833	6.544	6.942	249,074	6.7728	2.20%
2011-10-18	0	0.182	0.181	0.182	0.181	0.194	8,682,001	1,604,076	0.1848	6.580	6.544	6.580	6.544	7.014	240,140	6.6797	-8.08%
2011-10-17	0	0.198	0.197	0.200	0.188	0.210	19,700,000	3,931,140	0.1996	7.158	7.122	7.231	6.797	7.592	544,894	7.2145	0.51%
2011-10-14	0	0.197	0.196	0.199	0.195	0.216	13,656,000	2,782,336	0.2037	7.122	7.086	7.195	7.050	7.809	377,719	7.3662	-10.45%
2011-10-13	0	0.220	0.215	0.220	0.212	0.250	21,152,000	4,649,976	0.2198	7.954	7.773	7.954	7.665	9.038	585,055	7.9479	4.27%
2011-10-12	0	0.211	0.211	0.213	0.193	0.220	11,234,303	2,356,142	0.2097	7.628	7.628	7.701	6.978	7.954	310,736	7.5825	8.21%
2011-10-11	0	0.195	0.193	0.195	0.185	0.203	13,562,600	2,659,985	0.1961	7.050	6.978	7.050	6.688	7.339	375,136	7.0907	7.73%
2011-10-10	0	0.181	0.181	0.188	0.174	0.182	2,656,000	472,304	0.1778	6.544	6.544	6.797	6.291	6.580	73,464	6.4291	2.84%
2011-10-07	0	0.176	0.175	0.176	0.175	0.188	4,680,000	840,264	0.1795	6.363	6.327	6.363	6.327	6.797	129,447	6.4912	0.57%
2011-10-06	0	0.175	0.175	0.180	0.170	0.189	8,032,000	1,421,536	0.1770	6.327	6.327	6.508	6.146	6.833	222,162	6.3987	2.94%
2011-10-04	0	0.170	0.170	0.174	0.170	0.185	5,576,400	966,400	0.1733	6.146	6.146	6.291	6.146	6.688	154,241	6.2655	-8.11%
2011-10-03	0	0.185	0.184	0.185	0.185	0.196	6,694,000	1,258,888	0.1881	6.688	6.652	6.688	6.688	7.086	185,153	6.7992	-8.87%
2011-09-30	0	0.203	0.195	0.202	0.195	0.209	12,827,200	2,555,321	0.1992	7.339	7.050	7.303	7.050	7.556	354,795	7.2022	-0.98%
2011-09-28	0	0.205	0.203	0.205	0.200	0.208	8,372,600	1,708,005	0.2040	7.412	7.339	7.412	7.231	7.520	231,583	7.3754	1.99%
2011-09-27	0	0.201	0.202	0.203	0.197	0.205	10,896,000	2,181,744	0.2002	7.267	7.303	7.339	7.122	7.412	301,379	7.2392	4.15%
2011-09-26	0	0.193	0.191	0.198	0.184	0.214	25,351,200	4,980,162	0.1964	6.978	6.905	7.158	6.652	7.737	701,203	7.1023	-9.81%
2011-09-23	0	0.214	0.210	0.218	0.200	0.228	67,983,036	14,148,886	0.2081	7.737	7.592	7.882	7.231	8.243	1,880,382	7.5245	-7.36%
2011-09-22	0	0.231	0.223	0.232	0.220	0.245	17,600,000	4,127,168	0.2345	8.352	8.062	8.388	7.954	8.858	486,809	8.4780	-7.60%
2011-09-21	0	0.250	0.250	0.255	0.246	0.255	2,884,000	722,848	0.2506	9.038	9.038	9.219	8.894	9.219	79,770	9.0616	0.00%
2011-09-20	0	0.250	0.250	0.255	0.230	0.260	21,688,600	5,348,680	0.2466	9.038	9.038	9.219	8.315	9.400	599,897	8.9160	-1.96%
2011-09-19	0	0.255	0.255	0.260	0.255	0.270	5,672,000	1,486,800	0.2621	9.219	9.219	9.400	9.219	9.762	156,885	9.4770	-5.56%
2011-09-16	0	0.270	0.270	0.275	0.270	0.275	3,374,858	916,245	0.2715	9.762	9.762	9.942	9.762	9.942	93,347	9.8155	1.89%
2011-09-15	0	0.265	0.265	0.270	0.265	0.275	4,900,000	1,309,810	0.2673	9.581	9.581	9.762	9.581	9.942	135,532	9.6642	0.00%
2011-09-14	0	0.265	0.265	0.270	0.260	0.280	10,876,395	2,918,565	0.2683	9.581	9.581	9.762	9.400	10.12	300,836	9.7015	-1.85%
2011-09-12	0	0.270	0.270	0.275	0.270	0.280	42,128,000	11,751,240	0.2789	9.762	9.762	9.942	9.762	10.12	1,165,243	10.085	-5.26%
2011-09-09	0	0.285	0.280	0.285	0.280	0.290	2,480,000	707,840	0.2854	10.30	10.12	10.30	10.12	10.48	68,596	10.319	0.00%
2011-09-08	0	0.285	0.285	0.290	0.280	0.290	5,268,000	1,496,120	0.2840	10.30	10.30	10.48	10.12	10.48	145,711	10.268	1.79%
2011-09-07	0	0.280	0.280	0.285	0.275	0.285	10,360,275	2,891,604	0.2791	10.12	10.12	10.30	9.942	10.30	286,561	10.091	0.00%
2011-09-06	0	0.280	0.275	0.280	0.270	0.280	6,496,130	1,789,273	0.2754	10.12	9.942	10.12	9.762	10.12	179,680	9.9581	0.00%
2011-09-05	0	0.280	0.275	0.280	0.275	0.285	15,235,400	4,253,701	0.2792	10.12	9.942	10.12	9.942	10.30	421,405	10.094	-3.45%
2011-09-02	0	0.290	0.290	0.295	0.280	0.300	23,281,000	6,741,325	0.2896	10.48	10.48	10.67	10.12	10.85	643,943	10.469	-1.69%
2011-09-01	0	0.295	0.295	0.300	0.295	0.305	18,254,200	5,462,825	0.2993	10.67	10.67	10.85	10.67	11.03	504,903	10.820	-3.28%
2011-08-31	0	0.305	0.300	0.305	0.285	0.305	21,029,498	6,079,883	0.2891	11.03	10.85	11.03	10.30	11.03	581,667	10.453	7.02%
2011-08-30	0	0.285	0.280	0.285	0.280	0.285	28,208,151	7,948,939	0.2818	10.30	10.12	10.30	10.12	10.30	780,225	10.188	1.79%
2011-08-29	0	0.280	0.280	0.285	0.280	0.290	8,744,150	2,486,364	0.2843	10.12	10.12	10.30	10.12	10.48	241,859	10.280	-1.75%
2011-08-26	0	0.285	0.280	0.285	0.280	0.285	9,982,400	2,815,364	0.2820	10.30	10.12	10.30	10.12	10.30	276,109	10.197	0.00%
2011-08-25	0	0.285	0.285	0.290	0.280	0.285	10,557,090	3,008,174	0.2849	10.30	10.30	10.48	10.12	10.30	292,005	10.302	1.79%
2011-08-24	0	0.280	0.280	0.285	0.280	0.290	17,330,000	4,877,060	0.2814	10.12	10.12	10.30	10.12	10.48	479,340	10.175	-1.75%
2011-08-23	0	0.285	0.285	0.290	0.280	0.300	31,748,500	9,141,290	0.2879	10.30	10.30	10.48	10.12	10.85	878,150	10.410	0.00%
2011-08-22	0	0.285	0.280	0.285	0.280	0.295	29,161,891	8,253,270	0.2830	10.30	10.12	10.30	10.12	10.67	806,605	10.232	0.00%
2011-08-19	0	0.285	0.285	0.290	0.275	0.290	31,638,400	8,878,169	0.2806	10.30	10.30	10.48	9.942	10.48	875,105	10.145	0.00%
2011-08-18	0	0.285	0.280	0.285	0.280	0.290	6,082,200	1,721,812	0.2831	10.30	10.12	10.30	10.12	10.48	168,231	10.235	0.00%
2011-08-17	0	0.285	0.285	0.290	0.280	0.290	12,964,645	3,695,658	0.2851	10.30	10.30	10.48	10.12	10.48	358,597	10.306	3.64%
2011-08-16	0	0.275	0.275	0.280	0.275	0.285	11,403,000	3,204,860	0.2811	9.942	9.942	10.12	9.942	10.30	315,402	10.161	-3.51%
2011-08-15	0	0.285	0.280	0.285	0.280	0.295	36,020,800	10,217,712	0.2837	10.30	10.12	10.30	10.12	10.67	996,320	10.255	1.79%
2011-08-12	0	0.280	0.280	0.285	0.275	0.290	43,608,713	12,326,101	0.2827	10.12	10.12	10.30	9.942	10.48	1,206,198	10.219	0.00%
2011-08-11	0	0.280	0.280	0.285	0.270	0.280	8,332,800	2,311,003	0.2773	10.12	10.12	10.30	9.762	10.12	230,482	10.027	-1.75%
2011-08-10	0	0.285	0.280	0.285	0.280	0.295	18,843,464	5,349,751	0.2839	10.30	10.12	10.30	10.12	10.67	521,202	10.264	5.56%
2011-08-09	0	0.270	0.270	0.275	0.255	0.290	19,248,400	5,221,720	0.2713	9.762	9.762	9.942	9.219	10.48	532,403	9.8078	-6.90%
2011-08-08	0	0.290	0.290	0.295	0.280	0.310	58,859,246	17,307,487	0.2940	10.48	10.48	10.67	10.12	11.21	1,628,022	10.631	-6.45%
2011-08-05	0	0.310	0.305	0.310	0.295	0.315	56,735,000	17,189,075	0.3030	11.21	11.03	11.21	10.67	11.39	1,569,266	10.954	-3.12%
2011-08-04	0	0.320	0.320	0.325	0.320	0.330	27,151,504	8,762,073	0.3227	11.57	11.57	11.75	11.57	11.93	750,999	11.667	0.00%
2011-08-03	0	0.320	0.320	0.325	0.315	0.325	59,128,400	18,952,880	0.3205	11.57	11.57	11.75	11.39	11.75	1,635,466	11.589	-1.54%
2011-08-02	0	0.325	0.325	0.330	0.320	0.330	42,716,000	13,939,980	0.3263	11.75	11.75	11.93	11.57	11.93	1,181,506	11.798	-2.99%
2011-08-01	0	0.335	0.330	0.335	0.325	0.335	47,904,647	15,902,175	0.3320	12.11	11.93	12.11	11.75	12.11	1,325,022	12.001	1.52%
2011-07-29	0	0.330	0.325	0.330	0.325	0.335	45,279,000	14,832,535	0.3276	11.93	11.75	11.93	11.75	12.11	1,252,398	11.843	1.54%
2011-07-28	0	0.325	0.320	0.325	0.320	0.325	13,094,200	4,204,180	0.3211	11.75	11.57	11.75	11.57	11.75	362,180	11.608	-1.52%
2011-07-27	0	0.330	0.325	0.330	0.325	0.340	58,556,200	19,476,171	0.3326	11.93	11.75	11.93	11.75	12.29	1,619,640	12.025	0.00%
2011-07-26	0	0.330	0.325	0.330	0.315	0.340	75,561,088	24,845,193	0.3288	11.93	11.75	11.93	11.39	12.29	2,089,988	11.888	4.76%
2011-07-25	0	0.315	0.310	0.315	0.305	0.315	13,268,400	4,122,805	0.3107	11.39	11.21	11.39	11.03	11.39	366,998	11.234	-1.56%
2011-07-22	0	0.320	0.315	0.320	0.310	0.320	21,334,000	6,702,655	0.3142	11.57	11.39	11.57	11.21	11.57	590,089	11.359	4.92%
2011-07-21	0	0.305	0.305	0.310	0.305	0.310	5,506,000	1,697,730	0.3083	11.03	11.03	11.21	11.03	11.21	152,294	11.148	-1.61%
2011-07-20	0	0.310	0.305	0.310	0.305	0.315	9,630,200	2,972,398	0.3087	11.21	11.03	11.21	11.03	11.39	266,367	11.159	0.00%
2011-07-19	0	0.310	0.305	0.310	0.305	0.310	9,817,400	3,032,199	0.3089	11.21	11.03	11.21	11.03	11.21	271,545	11.166	0.00%
2011-07-18	0	0.310	0.310	0.315	0.310	0.315	7,209,000	2,240,930	0.3109	11.21	11.21	11.39	11.21	11.39	199,398	11.238	-1.59%
2011-07-15	0	0.315	0.315	0.320	0.310	0.325	61,389,414	19,409,766	0.3162	11.39	11.39	11.57	11.21	11.75	1,698,005	11.431	-1.56%
2011-07-14	0	0.320	0.315	0.320	0.315	0.335	83,028,230	27,008,102	0.3253	11.57	11.39	11.57	11.39	12.11	2,296,526	11.760	-3.03%
2011-07-13	0	0.330	0.325	0.330	0.320	0.335	20,174,526	6,633,443	0.3288	11.93	11.75	11.93	11.57	12.11	558,019	11.887	1.54%
2011-07-12	0	0.325	0.320	0.330	0.320	0.335	51,984,000	16,890,730	0.3249	11.75	11.57	11.93	11.57	12.11	1,437,855	11.747	-2.99%
2011-07-11	0	0.335	0.330	0.335	0.325	0.340	46,671,000	15,557,530	0.3333	12.11	11.93	12.11	11.75	12.29	1,290,900	12.052	0.00%
2011-07-08	0	0.335	0.330	0.335	0.325	0.350	53,010,507	17,788,752	0.3356	12.11	11.93	12.11	11.75	12.65	1,466,248	12.132	-1.47%
2011-07-07	0	0.340	0.335	0.340	0.335	0.350	58,585,000	19,920,400	0.3400	12.29	12.11	12.29	12.11	12.65	1,620,436	12.293	0.00%
2011-07-06	0	0.340	0.340	0.345	0.320	0.360	210,782,200	72,098,518	0.3421	12.29	12.29	12.47	11.57	13.02	5,830,146	12.367	7.94%
2011-07-05	0	0.315	0.310	0.315	0.305	0.315	12,547,000	3,889,495	0.3100	11.39	11.21	11.39	11.03	11.39	347,045	11.207	1.61%
2011-07-04	0	0.310	0.305	0.310	0.305	0.310	23,855,000	7,322,685	0.3070	11.21	11.03	11.21	11.03	11.21	659,819	11.098	0.00%
2011-06-30	0	0.310	0.305	0.310	0.300	0.315	40,516,249	12,500,610	0.3085	11.21	11.03	11.21	10.85	11.39	1,120,662	11.155	3.33%
2011-06-29	0	0.300	0.295	0.300	0.295	0.300	13,291,275	3,952,160	0.2973	10.85	10.67	10.85	10.67	10.85	367,631	10.750	1.69%
2011-06-28	0	0.295	0.295	0.300	0.290	0.305	20,915,000	6,190,480	0.2960	10.67	10.67	10.85	10.48	11.03	578,500	10.701	-1.67%
2011-06-27	0	0.300	0.295	0.300	0.295	0.305	18,824,447	5,635,114	0.2994	10.85	10.67	10.85	10.67	11.03	520,676	10.823	-1.64%
2011-06-24	0	0.305	0.305	0.310	0.300	0.310	26,375,000	8,031,550	0.3045	11.03	11.03	11.21	10.85	11.21	729,521	11.009	0.00%
2011-06-23	0	0.305	0.305	0.310	0.305	0.310	21,886,600	6,699,128	0.3061	11.03	11.03	11.21	11.03	11.21	605,374	11.066	-1.61%
2011-06-22	0	0.310	0.310	0.315	0.305	0.315	26,854,181	8,337,194	0.3105	11.21	11.21	11.39	11.03	11.39	742,775	11.224	-1.59%
2011-06-21	0	0.315	0.310	0.315	0.305	0.315	16,733,600	5,200,822	0.3108	11.39	11.21	11.39	11.03	11.39	462,844	11.237	1.61%
2011-06-20	0	0.310	0.305	0.310	0.305	0.315	26,066,000	8,026,810	0.3079	11.21	11.03	11.21	11.03	11.39	720,974	11.133	0.00%
2011-06-17	0	0.310	0.305	0.310	0.305	0.315	50,966,019	15,797,670	0.3100	11.21	11.03	11.21	11.03	11.39	1,409,698	11.206	0.00%
2011-06-16	0	0.310	0.305	0.315	0.305	0.315	63,712,200	19,681,333	0.3089	11.21	11.03	11.39	11.03	11.39	1,762,252	11.168	-1.59%
2011-06-15	0	0.315	0.310	0.315	0.310	0.320	36,030,000	11,340,910	0.3148	11.39	11.21	11.39	11.21	11.57	996,574	11.380	0.00%
2011-06-14	0	0.315	0.315	0.320	0.315	0.320	40,480,950	12,775,548	0.3156	11.39	11.39	11.57	11.39	11.57	1,119,686	11.410	0.00%
2011-06-13	0	0.315	0.315	0.320	0.310	0.325	38,898,000	12,234,860	0.3145	11.39	11.39	11.57	11.21	11.75	1,075,902	11.372	-1.56%
2011-06-10	0	0.320	0.320	0.325	0.315	0.325	58,176,400	18,641,735	0.3204	11.57	11.57	11.75	11.39	11.75	1,609,134	11.585	3.23%
2011-06-09	0	0.310	0.310	0.320	0.310	0.330	37,518,150	11,885,859	0.3168	11.21	11.21	11.57	11.21	11.93	1,037,736	11.454	-4.62%
2011-06-08	0	0.325	0.325	0.330	0.325	0.345	27,563,875	9,103,458	0.3303	11.75	11.75	11.93	11.75	12.47	762,405	11.940	-4.41%
2011-06-07	0	0.340	0.335	0.340	0.320	0.350	73,127,000	24,897,440	0.3405	12.29	12.11	12.29	11.57	12.65	2,022,662	12.309	4.62%
2011-06-03	0	0.325	0.320	0.325	0.320	0.325	12,703,000	4,093,520	0.3222	11.75	11.57	11.75	11.57	11.75	351,360	11.651	1.56%
2011-06-02	0	0.320	0.315	0.320	0.310	0.320	10,984,000	3,470,240	0.3159	11.57	11.39	11.57	11.21	11.57	303,813	11.422	-1.54%
2011-06-01	0	0.325	0.320	0.325	0.320	0.330	8,300,000	2,702,340	0.3256	11.75	11.57	11.75	11.57	11.93	229,574	11.771	-1.52%
2011-05-31	0	0.330	0.325	0.330	0.305	0.330	36,000,000	11,508,280	0.3197	11.93	11.75	11.93	11.03	11.93	995,745	11.557	4.76%
2011-05-30	0	0.315	0.310	0.320	0.305	0.315	5,513,000	1,724,525	0.3128	11.39	11.21	11.57	11.03	11.39	152,487	11.309	1.61%
2011-05-27	0	0.310	0.310	0.315	0.305	0.315	5,872,000	1,817,200	0.3095	11.21	11.21	11.39	11.03	11.39	162,417	11.188	0.00%
2011-05-26	0	0.310	0.305	0.310	0.295	0.310	26,564,000	8,102,070	0.3050	11.21	11.03	11.21	10.67	11.21	734,749	11.027	1.64%
2011-05-25	0	0.305	0.300	0.305	0.300	0.315	42,289,000	12,920,200	0.3055	11.03	10.85	11.03	10.85	11.39	1,169,696	11.046	-3.17%
2011-05-24	0	0.315	0.315	0.320	0.310	0.320	30,374,200	9,594,994	0.3159	11.39	11.39	11.57	11.21	11.57	840,137	11.421	0.00%
2011-05-23	0	0.315	0.315	0.320	0.310	0.325	26,507,738	8,388,107	0.3164	11.39	11.39	11.57	11.21	11.75	733,193	11.441	-1.56%
2011-05-20	0	0.320	0.315	0.320	0.315	0.330	17,415,000	5,572,760	0.3200	11.57	11.39	11.57	11.39	11.93	481,691	11.569	-3.03%
2011-05-19	0	0.330	0.325	0.330	0.315	0.330	33,409,101	10,839,285	0.3244	11.93	11.75	11.93	11.39	11.93	924,082	11.730	3.13%
2011-05-18	0	0.320	0.315	0.320	0.315	0.325	27,667,000	8,840,845	0.3195	11.57	11.39	11.57	11.39	11.75	765,257	11.553	0.00%
2011-05-17	0	0.320	0.315	0.320	0.315	0.330	17,744,000	5,715,160	0.3221	11.57	11.39	11.57	11.39	11.93	490,791	11.645	-3.03%
2011-05-16	0	0.330	0.325	0.330	0.310	0.330	28,761,200	9,231,318	0.3210	11.93	11.75	11.93	11.21	11.93	795,523	11.604	3.13%
2011-05-13	0	0.320	0.315	0.320	0.310	0.325	18,733,400	5,969,800	0.3187	11.57	11.39	11.57	11.21	11.75	518,158	11.521	1.59%
2011-05-12	0	0.315	0.310	0.315	0.310	0.330	61,068,782	19,337,346	0.3166	11.39	11.21	11.39	11.21	11.93	1,689,137	11.448	-1.56%
2011-05-11	0	0.320	0.320	0.325	0.320	0.330	19,652,800	6,363,034	0.3238	11.57	11.57	11.75	11.57	11.93	543,588	11.706	-3.03%
2011-05-09	0	0.330	0.325	0.330	0.320	0.330	32,650,391	10,638,919	0.3258	11.93	11.75	11.93	11.57	11.93	903,096	11.780	3.13%
2011-05-06	0	0.320	0.320	0.325	0.315	0.330	23,095,000	7,470,050	0.3234	11.57	11.57	11.75	11.39	11.93	638,798	11.694	-1.54%
2011-05-05	0	0.325	0.325	0.330	0.320	0.340	37,880,750	12,398,788	0.3273	11.75	11.75	11.93	11.57	12.29	1,047,765	11.834	-4.41%
2011-05-04	0	0.340	0.335	0.340	0.330	0.345	39,741,658	13,403,443	0.3373	12.29	12.11	12.29	11.93	12.47	1,099,237	12.193	-1.45%
2011-05-03	0	0.345	0.340	0.345	0.335	0.350	27,251,481	9,332,468	0.3425	12.47	12.29	12.47	12.11	12.65	753,764	12.381	1.47%
2011-04-29	0	0.340	0.335	0.340	0.335	0.340	8,380,200	2,816,407	0.3361	12.29	12.11	12.29	12.11	12.29	231,793	12.151	0.00%
2011-04-28	0	0.340	0.335	0.340	0.335	0.350	35,523,721	12,045,152	0.3391	12.29	12.11	12.29	12.11	12.65	982,571	12.259	0.00%
2011-04-27	0	0.340	0.340	0.345	0.340	0.350	17,453,200	6,002,270	0.3439	12.29	12.29	12.47	12.29	12.65	482,748	12.434	-1.45%
2011-04-26	0	0.345	0.345	0.350	0.345	0.360	19,241,000	6,743,630	0.3505	12.47	12.47	12.65	12.47	13.02	532,198	12.671	-2.82%
2011-04-21	0	0.355	0.350	0.355	0.350	0.355	18,163,606	6,396,022	0.3521	12.83	12.65	12.83	12.65	12.83	502,398	12.731	1.43%
2011-04-20	0	0.350	0.350	0.355	0.350	0.360	22,802,000	8,025,300	0.3520	12.65	12.65	12.83	12.65	13.02	630,694	12.725	-1.41%
2011-04-19	0	0.355	0.355	0.360	0.350	0.360	24,699,000	8,761,565	0.3547	12.83	12.83	13.02	12.65	13.02	683,164	12.825	0.00%
2011-04-18	0	0.355	0.350	0.355	0.355	0.365	33,336,200	11,927,107	0.3578	12.83	12.65	12.83	12.83	13.20	922,065	12.935	-2.74%
2011-04-15	0	0.365	0.360	0.365	0.360	0.375	36,794,200	13,476,565	0.3663	13.20	13.02	13.20	13.02	13.56	1,017,712	13.242	-1.35%
2011-04-14	0	0.370	0.365	0.370	0.365	0.380	32,615,200	12,122,134	0.3717	13.38	13.20	13.38	13.20	13.74	902,123	13.437	1.37%
2011-04-13	0	0.365	0.360	0.365	0.365	0.380	64,617,450	24,037,987	0.3720	13.20	13.02	13.20	13.20	13.74	1,787,291	13.449	1.39%
2011-04-12	0	0.360	0.360	0.365	0.355	0.370	31,662,400	11,442,406	0.3614	13.02	13.02	13.20	12.83	13.38	875,769	13.066	-1.37%
2011-04-11	0	0.365	0.365	0.370	0.360	0.380	37,502,018	13,950,826	0.3720	13.20	13.20	13.38	13.02	13.74	1,037,290	13.449	0.00%
2011-04-08	0	0.365	0.360	0.365	0.355	0.375	134,177,500	49,211,720	0.3668	13.20	13.02	13.20	12.83	13.56	3,711,293	13.260	-2.67%
2011-04-07	0	0.375	0.365	0.375	0.370	0.380	40,954,308	15,292,012	0.3734	13.56	13.20	13.56	13.38	13.74	1,132,779	13.500	0.00%
2011-04-06	0	0.375	0.370	0.375	0.370	0.390	46,103,600	17,585,051	0.3814	13.56	13.38	13.56	13.38	14.10	1,275,206	13.790	-1.32%
2011-04-04	0	0.380	0.375	0.380	0.370	0.385	46,011,805	17,455,129	0.3794	13.74	13.56	13.74	13.38	13.92	1,272,667	13.715	2.70%
2011-04-01	0	0.370	0.365	0.370	0.360	0.380	66,656,758	24,563,798	0.3685	13.38	13.20	13.38	13.02	13.74	1,843,698	13.323	-1.33%
2011-03-31	0	0.375	0.370	0.375	0.345	0.390	149,053,034	55,785,104	0.3743	13.56	13.38	13.56	12.47	14.10	4,122,743	13.531	7.14%
2011-03-30	0	0.350	0.350	0.355	0.345	0.355	17,896,000	6,275,090	0.3506	12.65	12.65	12.83	12.47	12.83	494,996	12.677	0.00%
2011-03-29	0	0.350	0.345	0.350	0.345	0.355	22,564,800	7,849,944	0.3479	12.65	12.47	12.65	12.47	12.83	624,133	12.577	0.00%
2011-03-28	0	0.350	0.350	0.355	0.345	0.370	35,896,000	12,703,480	0.3539	12.65	12.65	12.83	12.47	13.38	992,868	12.795	-4.11%
2011-03-25	0	0.365	0.360	0.365	0.355	0.380	60,515,668	22,151,794	0.3661	13.20	13.02	13.20	12.83	13.74	1,673,838	13.234	1.39%
2011-03-24	0	0.360	0.355	0.360	0.355	0.395	85,831,000	31,730,435	0.3697	13.02	12.83	13.02	12.83	14.28	2,374,049	13.366	-6.49%
2011-03-23	0	0.385	0.380	0.385	0.320	0.400	272,168,846	101,306,941	0.3722	13.92	13.74	13.92	11.57	14.46	7,528,074	13.457	20.31%
2011-03-22	0	0.320	0.315	0.320	0.320	0.325	9,414,657	3,015,832	0.3203	11.57	11.39	11.57	11.57	11.75	260,405	11.581	-1.54%
2011-03-21	0	0.325	0.320	0.325	0.320	0.335	28,629,015	9,250,568	0.3231	11.75	11.57	11.75	11.57	12.11	791,866	11.682	1.56%
2011-03-18	0	0.320	0.315	0.320	0.315	0.330	24,177,465	7,770,638	0.3214	11.57	11.39	11.57	11.39	11.93	668,738	11.620	-1.54%
2011-03-17	0	0.325	0.320	0.325	0.315	0.325	52,068,000	16,630,880	0.3194	11.75	11.57	11.75	11.39	11.75	1,440,179	11.548	-2.99%
2011-03-16	0	0.335	0.335	0.340	0.320	0.345	82,300,490	27,035,714	0.3285	12.11	12.11	12.29	11.57	12.47	2,276,397	11.877	4.69%
2011-03-15	0	0.320	0.315	0.320	0.305	0.345	75,516,964	24,128,561	0.3195	11.57	11.39	11.57	11.03	12.47	2,088,767	11.552	-7.25%
2011-03-14	0	0.345	0.345	0.350	0.335	0.350	37,098,000	12,671,355	0.3416	12.47	12.47	12.65	12.11	12.65	1,026,115	12.349	-1.43%
2011-03-11	0	0.350	0.350	0.355	0.345	0.355	24,297,534	8,497,707	0.3497	12.65	12.65	12.83	12.47	12.83	672,059	12.644	0.00%
2011-03-10	0	0.350	0.350	0.355	0.345	0.355	24,479,000	8,581,115	0.3506	12.65	12.65	12.83	12.47	12.83	677,079	12.674	-1.41%
2011-03-09	0	0.355	0.350	0.355	0.350	0.360	17,136,314	6,085,597	0.3551	12.83	12.65	12.83	12.65	13.02	473,983	12.839	0.00%
2011-03-08	0	0.355	0.355	0.360	0.355	0.360	18,939,400	6,764,891	0.3572	12.83	12.83	13.02	12.83	13.02	523,856	12.914	0.00%
2011-03-07	0	0.355	0.355	0.360	0.350	0.370	48,727,000	17,577,970	0.3607	12.83	12.83	13.02	12.65	13.38	1,347,768	13.042	1.43%
2011-03-04	0	0.350	0.345	0.350	0.345	0.360	13,632,000	4,762,920	0.3494	12.65	12.47	12.65	12.47	13.02	377,055	12.632	0.00%
2011-03-03	0	0.350	0.350	0.355	0.350	0.365	55,402,150	19,762,967	0.3567	12.65	12.65	12.83	12.65	13.20	1,532,400	12.897	-1.41%
2011-03-02	0	0.355	0.355	0.360	0.330	0.360	60,983,000	21,204,685	0.3477	12.83	12.83	13.02	11.93	13.02	1,686,764	12.571	4.41%
2011-03-01	0	0.340	0.335	0.340	0.335	0.345	23,853,000	8,124,680	0.3406	12.29	12.11	12.29	12.11	12.47	659,764	12.315	0.00%
2011-02-28	0	0.340	0.335	0.340	0.335	0.345	22,889,345	7,744,390	0.3383	12.29	12.11	12.29	12.11	12.47	633,110	12.232	1.49%
2011-02-25	0	0.335	0.335	0.340	0.325	0.340	46,958,000	15,717,960	0.3347	12.11	12.11	12.29	11.75	12.29	1,298,838	12.102	1.52%
2011-02-24	0	0.330	0.325	0.330	0.310	0.375	245,576,465	82,769,380	0.3370	11.93	11.75	11.93	11.21	13.56	6,792,541	12.185	-10.81%
2011-02-23	0	0.370	0.370	0.375	0.365	0.390	67,237,600	25,434,480	0.3783	13.38	13.38	13.56	13.20	14.10	1,859,763	13.676	-1.33%
2011-02-22	0	0.375	0.370	0.375	0.365	0.420	1,086,923,316	399,467,992	0.3675	13.56	13.38	13.56	13.20	15.18	30,063,836	13.287	-5.06%
2011-02-21	1	-	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	0.00%
2011-02-18	1	-	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	0.00%
2011-02-17	1	-	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	0.00%
2011-02-16	0	0.395	0.390	0.395	0.385	0.405	101,908,767	40,373,251	0.3962	14.28	14.10	14.28	13.92	14.64	2,818,753	14.323	2.60%
2011-02-15	0	0.385	0.385	0.390	0.380	0.405	102,480,000	39,920,862	0.3895	13.92	13.92	14.10	13.74	14.64	2,834,553	14.084	-4.94%
2011-02-14	0	0.405	0.400	0.405	0.390	0.415	179,396,287	72,420,103	0.4037	14.64	14.46	14.64	14.10	15.00	4,962,025	14.595	3.85%
2011-02-11	0	0.390	0.385	0.390	0.375	0.395	112,269,490	43,433,040	0.3869	14.10	13.92	14.10	13.56	14.28	3,105,326	13.987	6.85%
2011-02-10	0	0.365	0.365	0.370	0.365	0.390	65,589,416	24,541,406	0.3742	13.20	13.20	13.38	13.20	14.10	1,814,175	13.528	-6.41%
2011-02-09	0	0.390	0.385	0.390	0.370	0.425	262,971,600	104,109,620	0.3959	14.10	13.92	14.10	13.38	15.37	7,273,683	14.313	6.85%
2011-02-08	0	0.365	0.365	0.370	0.360	0.380	65,113,953	24,115,504	0.3704	13.20	13.20	13.38	13.02	13.74	1,801,024	13.390	-2.67%
2011-02-07	0	0.375	0.370	0.380	0.340	0.390	172,423,347	63,716,283	0.3695	13.56	13.38	13.74	12.29	14.10	4,769,156	13.360	8.70%
2011-02-02	0	0.345	0.345	0.350	0.335	0.370	155,231,485	54,627,111	0.3519	12.47	12.47	12.65	12.11	13.38	4,293,637	12.723	2.99%
2011-02-01	0	0.335	0.335	0.340	0.320	0.425	599,913,992	222,286,644	0.3705	12.11	12.11	12.29	11.57	15.37	16,593,366	13.396	1.52%
2011-01-31	0	0.330	0.325	0.330	0.290	0.330	207,886,347	65,374,143	0.3145	11.93	11.75	11.93	10.48	11.93	5,750,048	11.369	10.00%
2011-01-28	0	0.300	0.295	0.300	0.265	0.305	145,123,955	42,096,151	0.2901	10.85	10.67	10.85	9.581	11.03	4,014,067	10.487	13.21%
2011-01-27	0	0.265	0.260	0.265	0.255	0.275	41,484,400	11,046,550	0.2663	9.581	9.400	9.581	9.219	9.942	1,147,441	9.6271	3.92%
2011-01-26	0	0.255	0.255	0.260	0.250	0.260	15,027,578	3,831,365	0.2550	9.219	9.219	9.400	9.038	9.400	415,656	9.2176	-1.92%
2011-01-25	0	0.260	0.260	0.265	0.260	0.265	21,261,349	5,607,585	0.2637	9.400	9.400	9.581	9.400	9.581	588,080	9.5354	-1.89%
2011-01-24	0	0.265	0.265	0.270	0.260	0.270	27,375,450	7,235,875	0.2643	9.581	9.581	9.762	9.400	9.762	757,193	9.5562	0.00%
2011-01-21	0	0.265	0.260	0.265	0.250	0.270	26,810,600	7,045,829	0.2628	9.581	9.400	9.581	9.038	9.762	741,570	9.5012	3.92%
2011-01-20	0	0.255	0.250	0.255	0.246	0.255	26,984,756	6,792,838	0.2517	9.219	9.038	9.219	8.894	9.219	746,387	9.1010	0.00%
2011-01-19	0	0.255	0.250	0.255	0.250	0.270	38,570,000	9,963,562	0.2583	9.219	9.038	9.219	9.038	9.762	1,066,830	9.3394	-3.77%
2011-01-18	0	0.265	0.260	0.265	0.238	0.270	68,361,978	17,751,830	0.2597	9.581	9.400	9.581	8.605	9.762	1,890,863	9.3882	11.34%
2011-01-17	0	0.238	0.238	0.240	0.237	0.247	10,847,000	2,628,719	0.2423	8.605	8.605	8.677	8.568	8.930	300,023	8.7617	-2.86%
2011-01-14	0	0.245	0.244	0.246	0.243	0.248	4,059,291	995,393	0.2452	8.858	8.822	8.894	8.785	8.966	112,278	8.8654	0.00%
2011-01-13	0	0.245	0.244	0.245	0.244	0.250	9,717,867	2,391,575	0.2461	8.858	8.822	8.858	8.822	9.038	268,792	8.8975	-1.21%
2011-01-12	0	0.248	0.248	0.249	0.247	0.255	15,835,211	3,943,153	0.2490	8.966	8.966	9.002	8.930	9.219	437,995	9.0027	-0.80%
2011-01-11	0	0.250	0.250	0.255	0.248	0.255	9,051,491	2,264,614	0.2502	9.038	9.038	9.219	8.966	9.219	250,360	9.0454	0.00%
2011-01-10	0	0.250	0.250	0.255	0.245	0.255	18,535,996	4,692,475	0.2532	9.038	9.038	9.219	8.858	9.219	512,698	9.1525	2.04%
2011-01-07	0	0.245	0.245	0.249	0.245	0.250	9,030,500	2,226,207	0.2465	8.858	8.858	9.002	8.858	9.038	249,780	8.9127	-1.61%
2011-01-06	0	0.249	0.249	0.250	0.247	0.255	7,626,063	1,899,636	0.2491	9.002	9.002	9.038	8.930	9.219	210,934	9.0058	-0.40%
2011-01-05	0	0.250	0.250	0.255	0.246	0.255	16,399,414	4,125,161	0.2515	9.038	9.038	9.219	8.894	9.219	453,601	9.0943	0.81%
2011-01-04	0	0.248	0.248	0.249	0.247	0.255	9,138,000	2,278,280	0.2493	8.966	8.966	9.002	8.930	9.219	252,753	9.0139	-0.40%
2011-01-03	0	0.249	0.249	0.250	0.246	0.270	36,109,000	9,135,655	0.2530	9.002	9.002	9.038	8.894	9.762	998,760	9.1470	-4.23%
2010-12-31	0	0.260	0.250	0.260	0.245	0.270	112,717,284	29,228,415	0.2593	9.400	9.038	9.400	8.858	9.762	3,117,712	9.3750	11.11%
2010-12-30	0	0.234	0.233	0.234	0.231	0.235	7,900,600	1,839,224	0.2328	8.460	8.424	8.460	8.352	8.496	218,527	8.4165	0.43%
2010-12-29	0	0.233	0.233	0.234	0.232	0.235	6,562,910	1,530,366	0.2332	8.424	8.424	8.460	8.388	8.496	181,527	8.4305	0.43%
2010-12-28	0	0.232	0.232	0.233	0.230	0.237	8,370,338	1,949,524	0.2329	8.388	8.388	8.424	8.315	8.568	231,520	8.4205	-0.85%
2010-12-24	0	0.234	0.234	0.236	0.231	0.238	7,614,000	1,782,960	0.2342	8.460	8.460	8.532	8.352	8.605	210,600	8.4661	1.30%
2010-12-23	0	0.231	0.231	0.233	0.230	0.242	12,526,138	2,915,944	0.2328	8.352	8.352	8.424	8.315	8.749	346,468	8.4162	-3.75%
2010-12-22	0	0.240	0.239	0.243	0.230	0.250	20,542,976	4,975,200	0.2422	8.677	8.641	8.785	8.315	9.038	568,210	8.7559	3.45%
2010-12-21	0	0.232	0.232	0.234	0.230	0.240	21,921,075	5,109,363	0.2331	8.388	8.388	8.460	8.315	8.677	606,328	8.4267	-1.28%
2010-12-20	0	0.235	0.233	0.237	0.230	0.249	27,567,200	6,483,703	0.2352	8.496	8.424	8.568	8.315	9.002	762,497	8.5033	-4.08%
2010-12-17	0	0.245	0.245	0.248	0.243	0.260	12,899,000	3,203,274	0.2483	8.858	8.858	8.966	8.785	9.400	356,781	8.9783	-2.00%
2010-12-16	0	0.250	0.250	0.260	0.250	0.265	15,601,000	4,044,030	0.2592	9.038	9.038	9.400	9.038	9.581	431,517	9.3717	-1.96%
2010-12-15	0	0.255	0.255	0.260	0.255	0.270	14,781,400	3,819,987	0.2584	9.219	9.219	9.400	9.219	9.762	408,847	9.3433	-5.56%
2010-12-14	0	0.270	0.265	0.270	0.238	0.280	95,071,800	25,350,695	0.2666	9.762	9.581	9.762	8.605	10.12	2,629,646	9.6403	13.92%
2010-12-13	0	0.237	0.235	0.237	0.226	0.241	9,302,750	2,188,318	0.2352	8.568	8.496	8.568	8.171	8.713	257,310	8.5046	-2.07%
2010-12-10	0	0.242	0.242	0.244	0.240	0.246	6,739,691	1,632,200	0.2422	8.749	8.749	8.822	8.677	8.894	186,417	8.7556	-0.82%
2010-12-09	0	0.244	0.244	0.247	0.243	0.255	18,377,127	4,551,313	0.2477	8.822	8.822	8.930	8.785	9.219	508,304	8.9539	-1.21%
2010-12-08	0	0.247	0.247	0.249	0.237	0.255	17,805,962	4,375,205	0.2457	8.930	8.930	9.002	8.568	9.219	492,505	8.8836	1.23%
2010-12-07	0	0.244	0.242	0.243	0.236	0.260	37,074,000	9,135,042	0.2464	8.822	8.749	8.785	8.532	9.400	1,025,451	8.9083	-4.31%
2010-12-06	0	0.255	0.255	0.260	0.255	0.265	10,076,000	2,633,120	0.2613	9.219	9.219	9.400	9.219	9.581	278,698	9.4479	-3.77%
2010-12-03	0	0.265	0.260	0.265	0.260	0.270	13,877,563	3,668,163	0.2643	9.581	9.400	9.581	9.400	9.762	383,847	9.5563	0.00%
2010-12-02	0	0.265	0.265	0.270	0.265	0.275	10,897,140	2,941,645	0.2699	9.581	9.581	9.762	9.581	9.942	301,410	9.7596	0.00%
2010-12-01	0	0.265	0.265	0.270	0.265	0.285	21,634,782	5,905,581	0.2730	9.581	9.581	9.762	9.581	10.30	598,409	9.8688	-5.36%
2010-11-30	0	0.280	0.275	0.280	0.265	0.285	27,580,283	7,565,481	0.2743	10.12	9.942	10.12	9.581	10.30	762,859	9.9173	3.70%
2010-11-29	0	0.270	0.265	0.270	0.260	0.270	9,569,003	2,545,331	0.2660	9.762	9.581	9.762	9.400	9.762	264,675	9.6168	1.89%
2010-11-26	0	0.265	0.260	0.265	0.260	0.270	7,500,000	1,971,633	0.2629	9.581	9.400	9.581	9.400	9.762	207,447	9.5043	1.92%
2010-11-25	0	0.260	0.260	0.265	0.260	0.270	14,793,062	3,890,050	0.2630	9.400	9.400	9.581	9.400	9.762	409,170	9.5072	-3.70%
2010-11-24	0	0.270	0.265	0.270	0.255	0.270	18,116,400	4,804,065	0.2652	9.762	9.581	9.762	9.219	9.762	501,092	9.5872	5.88%
2010-11-23	0	0.255	0.250	0.255	0.250	0.270	15,946,000	4,159,650	0.2609	9.219	9.038	9.219	9.038	9.762	441,060	9.4310	-5.56%
2010-11-22	0	0.270	0.270	0.275	0.270	0.275	6,303,263	1,714,856	0.2721	9.762	9.762	9.942	9.762	9.942	174,346	9.8360	0.00%
2010-11-19	0	0.270	0.265	0.270	0.270	0.275	6,992,000	1,894,670	0.2710	9.762	9.581	9.762	9.762	9.942	193,396	9.7969	-1.82%
2010-11-18	0	0.275	0.270	0.275	0.265	0.275	16,372,585	4,424,986	0.2703	9.942	9.762	9.942	9.581	9.942	452,859	9.7712	1.85%
2010-11-17	0	0.270	0.265	0.270	0.265	0.275	29,243,101	7,891,863	0.2699	9.762	9.581	9.762	9.581	9.942	808,852	9.7569	-3.57%
2010-11-16	0	0.280	0.275	0.280	0.275	0.285	15,067,600	4,177,186	0.2772	10.12	9.942	10.12	9.942	10.30	416,763	10.023	0.00%
2010-11-15	0	0.280	0.275	0.280	0.280	0.285	26,387,800	7,398,788	0.2804	10.12	9.942	10.12	10.12	10.30	729,875	10.137	-3.45%
2010-11-12	0	0.290	0.280	0.290	0.285	0.300	43,092,600	12,491,755	0.2899	10.48	10.12	10.48	10.30	10.85	1,191,923	10.480	-3.33%
2010-11-11	0	0.300	0.295	0.300	0.285	0.305	112,588,319	33,521,345	0.2977	10.85	10.67	10.85	10.30	11.03	3,114,145	10.764	5.26%
2010-11-10	0	0.285	0.285	0.290	0.280	0.290	12,477,927	3,549,481	0.2845	10.30	10.30	10.48	10.12	10.48	345,134	10.284	0.00%
2010-11-09	0	0.285	0.285	0.290	0.280	0.290	17,673,934	5,023,307	0.2842	10.30	10.30	10.48	10.12	10.48	488,853	10.276	1.79%
2010-11-08	0	0.280	0.280	0.285	0.280	0.290	13,376,800	3,792,846	0.2835	10.12	10.12	10.30	10.12	10.48	369,997	10.251	-1.75%
2010-11-05	0	0.285	0.280	0.285	0.280	0.290	22,982,956	6,556,898	0.2853	10.30	10.12	10.30	10.12	10.48	635,699	10.314	0.00%
2010-11-04	0	0.285	0.285	0.290	0.280	0.295	44,573,000	12,981,905	0.2913	10.30	10.30	10.48	10.12	10.67	1,232,870	10.530	1.79%
2010-11-03	0	0.280	0.280	0.285	0.280	0.285	14,423,550	4,063,763	0.2817	10.12	10.12	10.30	10.12	10.30	398,949	10.186	0.00%
2010-11-02	0	0.280	0.280	0.285	0.275	0.290	30,715,200	8,704,877	0.2834	10.12	10.12	10.30	9.942	10.48	849,569	10.246	-1.75%
2010-11-01	0	0.285	0.280	0.285	0.275	0.285	30,366,821	8,555,543	0.2817	10.30	10.12	10.30	9.942	10.30	839,933	10.186	1.79%
2010-10-29	0	0.280	0.275	0.280	0.270	0.280	27,174,000	7,484,500	0.2754	10.12	9.942	10.12	9.762	10.12	751,621	9.9578	0.00%
2010-10-28	0	0.280	0.275	0.280	0.275	0.290	41,474,500	11,670,385	0.2814	10.12	9.942	10.12	9.942	10.48	1,147,167	10.173	-3.45%
2010-10-27	0	0.290	0.285	0.290	0.280	0.300	41,892,072	12,095,564	0.2887	10.48	10.30	10.48	10.12	10.85	1,158,717	10.439	-1.69%
2010-10-26	0	0.295	0.295	0.300	0.290	0.305	27,733,907	8,267,684	0.2981	10.67	10.67	10.85	10.48	11.03	767,108	10.778	-3.28%
2010-10-25	0	0.305	0.300	0.305	0.300	0.305	34,282,760	10,379,510	0.3028	11.03	10.85	11.03	10.85	11.03	948,247	10.946	0.00%
2010-10-22	0	0.305	0.300	0.305	0.300	0.310	35,093,000	10,592,468	0.3018	11.03	10.85	11.03	10.85	11.21	970,657	10.913	0.00%
2010-10-21	0	0.305	0.305	0.310	0.300	0.325	55,016,691	17,170,014	0.3121	11.03	11.03	11.21	10.85	11.75	1,521,738	11.283	0.00%
2010-10-20	0	0.305	0.300	0.305	0.290	0.315	53,552,750	16,146,698	0.3015	11.03	10.85	11.03	10.48	11.39	1,481,246	10.901	-1.61%
2010-10-19	0	0.310	0.300	0.310	0.300	0.325	76,016,105	23,311,494	0.3067	11.21	10.85	11.21	10.85	11.75	2,102,573	11.087	-3.12%
2010-10-18	0	0.320	0.315	0.320	0.310	0.355	547,095,411	174,115,055	0.3183	11.57	11.39	11.57	11.21	12.83	15,132,426	11.506	10.34%
2010-10-15	0	0.290	0.285	0.290	0.280	0.300	101,926,356	29,682,291	0.2912	10.48	10.30	10.48	10.12	10.85	2,819,240	10.528	3.57%
2010-10-14	0	0.280	0.280	0.285	0.280	0.290	33,761,627	9,520,164	0.2820	10.12	10.12	10.30	10.12	10.48	933,832	10.195	-1.75%
2010-10-13	0	0.285	0.280	0.285	0.280	0.285	38,010,000	10,726,150	0.2822	10.30	10.12	10.30	10.12	10.30	1,051,340	10.202	1.79%
2010-10-12	0	0.280	0.280	0.285	0.280	0.290	22,834,650	6,474,775	0.2836	10.12	10.12	10.30	10.12	10.48	631,597	10.251	-1.75%
2010-10-11	0	0.285	0.285	0.290	0.280	0.310	148,635,235	44,136,513	0.2969	10.30	10.30	10.48	10.12	11.21	4,111,187	10.736	-1.72%
2010-10-08	0	0.290	0.285	0.290	0.275	0.295	78,355,000	22,512,100	0.2873	10.48	10.30	10.48	9.942	10.67	2,167,266	10.387	3.57%
2010-10-07	0	0.280	0.275	0.280	0.275	0.295	73,534,000	20,793,930	0.2828	10.12	9.942	10.12	9.942	10.67	2,033,919	10.224	-3.45%
2010-10-06	0	0.290	0.290	0.295	0.270	0.300	198,458,223	57,033,914	0.2874	10.48	10.48	10.67	9.762	10.85	5,489,270	10.390	5.45%
2010-10-05	0	0.275	0.270	0.275	0.265	0.275	28,296,400	7,678,345	0.2714	9.942	9.762	9.942	9.581	9.942	782,666	9.8105	0.00%
2010-10-04	0	0.275	0.275	0.280	0.270	0.290	45,451,138	12,647,054	0.2783	9.942	9.942	10.12	9.762	10.48	1,257,159	10.060	-1.79%
2010-09-30	0	0.280	0.270	0.280	0.270	0.280	28,153,000	7,761,280	0.2757	10.12	9.762	10.12	9.762	10.12	778,700	9.9670	0.00%
2010-09-29	0	0.280	0.275	0.280	0.275	0.285	41,286,356	11,662,943	0.2825	10.12	9.942	10.12	9.942	10.30	1,141,963	10.213	0.00%
2010-09-28	0	0.280	0.280	0.285	0.275	0.300	153,103,741	44,048,257	0.2877	10.12	10.12	10.30	9.942	10.85	4,234,784	10.402	1.82%
2010-09-27	0	0.275	0.275	0.280	0.275	0.290	29,141,867	8,159,156	0.2800	9.942	9.942	10.12	9.942	10.48	806,052	10.122	-1.79%
2010-09-24	0	0.280	0.280	0.285	0.275	0.290	56,931,447	16,075,658	0.2824	10.12	10.12	10.30	9.942	10.48	1,574,700	10.209	-3.45%
2010-09-22	0	0.290	0.290	0.295	0.280	0.300	92,053,000	26,533,820	0.2882	10.48	10.48	10.67	10.12	10.85	2,546,147	10.421	1.75%
2010-09-21	0	0.285	0.280	0.285	0.265	0.310	375,179,870	108,905,362	0.2903	10.30	10.12	10.30	9.581	11.21	10,377,316	10.495	3.64%
2010-09-20	0	0.275	0.270	0.275	0.265	0.280	89,281,450	24,341,395	0.2726	9.942	9.762	9.942	9.581	10.12	2,469,487	9.8569	0.00%
2010-09-17	0	0.275	0.270	0.275	0.265	0.290	104,324,000	28,922,520	0.2772	9.942	9.762	9.942	9.581	10.48	2,885,557	10.023	0.00%
2010-09-16	0	0.275	0.270	0.275	0.265	0.295	195,977,576	54,852,542	0.2799	9.942	9.762	9.942	9.581	10.67	5,420,656	10.119	3.77%
2010-09-15	0	0.265	0.265	0.270	0.255	0.285	176,833,707	48,075,597	0.2719	9.581	9.581	9.762	9.219	10.30	4,891,145	9.8291	-3.64%
2010-09-14	0	0.275	0.270	0.275	0.270	0.315	360,096,995	105,450,818	0.2928	9.942	9.762	9.942	9.762	11.39	9,960,130	10.587	-11.29%
2010-09-13	0	0.310	0.310	0.315	0.220	0.315	686,929,540	195,794,551	0.2850	11.21	11.21	11.39	7.954	11.39	19,000,179	10.305	35.37%
2010-09-10	0	0.229	0.228	0.229	0.225	0.248	57,105,600	13,319,784	0.2332	8.279	8.243	8.279	8.135	8.966	1,579,517	8.4328	-4.58%
2010-09-09	0	0.240	0.239	0.240	0.238	0.260	76,960,650	18,875,976	0.2453	8.677	8.641	8.677	8.605	9.400	2,128,699	8.8674	-5.88%
2010-09-08	0	0.255	0.250	0.255	0.247	0.265	88,848,825	22,459,796	0.2528	9.219	9.038	9.219	8.930	9.581	2,457,521	9.1392	2.00%
2010-09-07	0	0.250	0.250	0.255	0.250	0.270	79,956,678	20,492,016	0.2563	9.038	9.038	9.219	9.038	9.762	2,211,568	9.2658	-5.66%
2010-09-06	0	0.265	0.265	0.270	0.242	0.285	230,752,637	61,244,919	0.2654	9.581	9.581	9.762	8.749	10.30	6,382,520	9.5957	0.00%
2010-09-03	0	0.265	0.260	0.265	0.246	0.290	309,888,359	82,282,242	0.2655	9.581	9.400	9.581	8.894	10.48	8,571,380	9.5996	3.92%
2010-09-02	0	0.255	0.250	0.255	0.244	0.330	974,673,878	284,906,409	0.2923	9.219	9.038	9.219	8.822	11.93	26,959,065	10.568	-1.92%
2010-09-01	0	0.260	0.255	0.260	0.174	0.260	1,364,256,760	301,218,125	0.2208	9.400	9.219	9.400	6.291	9.400	37,734,761	7.9825	46.89%
2010-08-31	0	0.177	0.176	0.177	0.124	0.182	324,606,432	55,054,697	0.1696	6.399	6.363	6.399	4.483	6.580	8,978,476	6.1319	32.09%
2010-08-30	0	0.134	0.133	0.134	0.133	0.140	14,635,291	1,976,190	0.1350	4.845	4.808	4.845	4.808	5.062	404,806	4.8818	-4.96%
2010-08-27	0	0.141	0.140	0.141	0.138	0.146	30,340,767	4,276,183	0.1409	5.098	5.062	5.098	4.989	5.278	839,213	5.0955	-5.37%
2010-08-26	0	0.149	0.148	0.150	0.146	0.159	20,136,107	3,025,034	0.1502	5.387	5.351	5.423	5.278	5.748	556,956	5.4314	-5.10%
2010-08-25	0	0.157	0.156	0.157	0.152	0.159	23,656,071	3,661,904	0.1548	5.676	5.640	5.676	5.495	5.748	654,317	5.5965	-1.26%
2010-08-24	0	0.159	0.159	0.160	0.159	0.162	11,321,000	1,819,443	0.1607	5.748	5.748	5.785	5.748	5.857	313,134	5.8104	-1.24%
2010-08-23	0	0.161	0.161	0.162	0.160	0.163	7,090,206	1,143,998	0.1613	5.821	5.821	5.857	5.785	5.893	196,112	5.8334	0.00%
2010-08-20	0	0.161	0.161	0.162	0.160	0.165	13,508,000	2,189,225	0.1621	5.821	5.821	5.857	5.785	5.965	373,626	5.8594	-1.23%
2010-08-19	0	0.163	0.162	0.163	0.160	0.164	11,996,000	1,945,828	0.1622	5.893	5.857	5.893	5.785	5.929	331,804	5.8644	0.62%
2010-08-18	0	0.162	0.162	0.163	0.162	0.167	14,140,400	2,322,038	0.1642	5.857	5.857	5.893	5.857	6.038	391,117	5.9369	0.00%
2010-08-17	0	0.162	0.161	0.162	0.161	0.163	8,964,000	1,450,447	0.1618	5.857	5.821	5.857	5.821	5.893	247,940	5.8500	-0.61%
2010-08-16	0	0.163	0.162	0.163	0.161	0.165	4,580,400	743,245	0.1623	5.893	5.857	5.893	5.821	5.965	126,692	5.8666	0.00%
2010-08-13	0	0.163	0.163	0.165	0.162	0.168	16,368,000	2,687,598	0.1642	5.893	5.893	5.965	5.857	6.074	452,732	5.9364	-2.40%
2010-08-12	0	0.167	0.167	0.168	0.163	0.167	14,191,300	2,340,748	0.1649	6.038	6.038	6.074	5.893	6.038	392,525	5.9633	0.00%
2010-08-11	0	0.167	0.167	0.168	0.165	0.170	11,547,924	1,925,171	0.1667	6.038	6.038	6.074	5.965	6.146	319,411	6.0273	-0.60%
2010-08-10	0	0.168	0.167	0.168	0.166	0.170	11,063,750	1,859,944	0.1681	6.074	6.038	6.074	6.002	6.146	306,019	6.0779	-1.18%
2010-08-09	0	0.170	0.170	0.171	0.165	0.171	15,788,000	2,670,366	0.1691	6.146	6.146	6.182	5.965	6.182	436,689	6.1150	2.41%
2010-08-06	0	0.166	0.166	0.167	0.165	0.169	13,656,000	2,265,158	0.1659	6.002	6.002	6.038	5.965	6.110	377,719	5.9969	-1.19%
2010-08-05	0	0.168	0.168	0.169	0.167	0.175	19,950,245	3,387,121	0.1698	6.074	6.074	6.110	6.038	6.327	551,815	6.1381	1.20%
2010-08-04	0	0.166	0.165	0.166	0.162	0.167	20,288,889	3,341,483	0.1647	6.002	5.965	6.002	5.857	6.038	561,182	5.9544	-0.60%
2010-08-03	0	0.167	0.167	0.168	0.166	0.172	19,168,375	3,233,750	0.1687	6.038	6.038	6.074	6.002	6.218	530,189	6.0992	-1.18%
2010-08-02	0	0.169	0.173	0.174	0.167	0.175	26,278,200	4,467,796	0.1700	6.110	6.255	6.291	6.038	6.327	726,844	6.1468	-2.31%
2010-07-30	0	0.173	0.172	0.173	0.172	0.179	10,923,000	1,909,646	0.1748	6.255	6.218	6.255	6.218	6.472	302,126	6.3207	-1.14%
2010-07-29	0	0.175	0.174	0.175	0.170	0.182	41,709,800	7,395,408	0.1773	6.327	6.291	6.327	6.146	6.580	1,153,675	6.4103	2.34%
2010-07-28	0	0.171	0.170	0.171	0.168	0.173	20,514,407	3,474,523	0.1694	6.182	6.146	6.182	6.074	6.255	567,420	6.1234	0.00%
2010-07-27	0	0.171	0.171	0.172	0.170	0.176	19,597,470	3,379,782	0.1725	6.182	6.182	6.218	6.146	6.363	542,058	6.2351	0.59%
2010-07-26	0	0.170	0.170	0.171	0.168	0.179	30,431,178	5,291,430	0.1739	6.146	6.146	6.182	6.074	6.472	841,713	6.2865	0.59%
2010-07-23	0	0.169	0.169	0.170	0.168	0.182	47,188,694	8,167,609	0.1731	6.110	6.110	6.146	6.074	6.580	1,305,219	6.2577	-3.98%
2010-07-22	0	0.176	0.174	0.175	0.160	0.200	299,267,772	55,423,034	0.1852	6.363	6.291	6.327	5.785	7.231	8,277,619	6.6955	10.00%
2010-07-21	0	0.160	0.160	0.161	0.158	0.165	15,818,901	2,541,793	0.1607	5.785	5.785	5.821	5.712	5.965	437,544	5.8092	-3.03%
2010-07-20	0	0.165	0.165	0.166	0.163	0.172	11,001,950	1,818,271	0.1653	5.965	5.965	6.002	5.893	6.218	304,309	5.9751	-3.51%
2010-07-19	0	0.171	0.171	0.172	0.156	0.172	36,449,227	6,014,253	0.1650	6.182	6.182	6.218	5.640	6.218	1,008,170	5.9655	4.27%
2010-07-16	0	0.164	0.164	0.166	0.158	0.182	117,915,000	19,744,728	0.1674	5.929	5.929	6.002	5.712	6.580	3,261,479	6.0539	-13.23%
2010-07-15	0	0.189	0.188	0.190	0.186	0.203	56,007,763	10,798,926	0.1928	6.833	6.797	6.869	6.725	7.339	1,549,151	6.9709	-7.35%
2010-07-14	0	0.204	0.202	0.204	0.201	0.208	27,675,200	5,635,600	0.2036	7.375	7.303	7.375	7.267	7.520	765,484	7.3621	-0.49%
2010-07-13	0	0.205	0.204	0.206	0.201	0.210	14,085,247	2,891,809	0.2053	7.412	7.375	7.448	7.267	7.592	389,592	7.4227	-2.84%
2010-07-12	0	0.211	0.210	0.211	0.208	0.219	19,807,800	4,215,592	0.2128	7.628	7.592	7.628	7.520	7.918	547,875	7.6944	-0.47%
2010-07-09	0	0.212	0.211	0.213	0.203	0.214	22,788,871	4,797,861	0.2105	7.665	7.628	7.701	7.339	7.737	630,330	7.6117	2.42%
2010-07-08	0	0.207	0.207	0.208	0.200	0.212	29,036,182	5,998,054	0.2066	7.484	7.484	7.520	7.231	7.665	803,128	7.4684	0.98%
2010-07-07	0	0.205	0.203	0.205	0.202	0.209	15,373,773	3,151,239	0.2050	7.412	7.339	7.412	7.303	7.556	425,232	7.4106	-1.44%
2010-07-06	0	0.208	0.207	0.209	0.203	0.210	12,873,200	2,655,534	0.2063	7.520	7.484	7.556	7.339	7.592	356,067	7.4580	1.96%
2010-07-05	0	0.204	0.204	0.205	0.201	0.218	44,530,675	9,403,752	0.2112	7.375	7.375	7.412	7.267	7.882	1,231,700	7.6348	0.99%
2010-07-02	0	0.202	0.202	0.203	0.198	0.213	29,431,996	5,930,169	0.2015	7.303	7.303	7.339	7.158	7.701	814,076	7.2845	-5.16%
2010-06-30	0	0.213	0.211	0.214	0.205	0.214	11,485,926	2,429,496	0.2115	7.701	7.628	7.737	7.412	7.737	317,696	7.6472	-0.93%
2010-06-29	0	0.215	0.210	0.216	0.210	0.221	32,468,950	6,938,771	0.2137	7.773	7.592	7.809	7.592	7.990	898,077	7.7263	-2.27%
2010-06-28	0	0.220	0.219	0.222	0.218	0.230	34,854,964	7,722,463	0.2216	7.954	7.918	8.026	7.882	8.315	964,073	8.0102	-1.35%
2010-06-25	0	0.223	0.223	0.224	0.220	0.233	34,123,415	7,637,856	0.2238	8.062	8.062	8.098	7.954	8.424	943,839	8.0923	-2.62%
2010-06-24	0	0.229	0.228	0.229	0.228	0.248	90,033,362	21,322,863	0.2368	8.279	8.243	8.279	8.243	8.966	2,490,284	8.5624	-8.40%
2010-06-23	0	0.250	0.250	0.255	0.213	0.255	211,708,706	49,179,510	0.2323	9.038	9.038	9.219	7.701	9.219	5,855,773	8.3985	6.38%
2010-06-22	0	0.235	0.235	0.236	0.234	0.250	93,468,062	22,271,315	0.2383	8.496	8.496	8.532	8.460	9.038	2,585,287	8.6146	-5.62%
2010-06-21	0	0.249	0.248	0.249	0.248	0.260	44,099,492	11,089,812	0.2515	9.002	8.966	9.002	8.966	9.400	1,219,773	9.0917	-2.35%
2010-06-18	0	0.255	0.255	0.260	0.245	0.260	62,989,308	15,913,542	0.2526	9.219	9.219	9.400	8.858	9.400	1,742,257	9.1339	2.00%
2010-06-17	0	0.250	0.249	0.250	0.249	0.270	100,422,899	25,319,523	0.2521	9.038	9.002	9.038	9.002	9.762	2,777,655	9.1154	-5.66%
2010-06-15	0	0.265	0.265	0.270	0.260	0.290	105,234,244	28,772,879	0.2734	9.581	9.581	9.762	9.400	10.48	2,910,734	9.8851	-7.02%
2010-06-14	0	0.285	0.285	0.290	0.280	0.310	134,874,488	39,392,859	0.2921	10.30	10.30	10.48	10.12	11.21	3,730,571	10.559	1.79%
2010-06-11	0	0.280	0.280	0.285	0.280	0.295	55,973,395	15,975,313	0.2854	10.12	10.12	10.30	10.12	10.67	1,548,200	10.319	-1.75%
2010-06-10	0	0.285	0.280	0.285	0.280	0.295	90,286,200	25,600,182	0.2835	10.30	10.12	10.30	10.12	10.67	2,497,278	10.251	-3.39%
2010-06-09	0	0.295	0.295	0.300	0.295	0.310	42,497,179	12,717,648	0.2993	10.67	10.67	10.85	10.67	11.21	1,175,454	10.819	-3.28%
2010-06-08	0	0.305	0.300	0.305	0.295	0.315	58,372,200	17,724,378	0.3036	11.03	10.85	11.03	10.67	11.39	1,614,550	10.978	0.00%
2010-06-07	0	0.305	0.305	0.310	0.300	0.315	62,305,925	19,209,564	0.3083	11.03	11.03	11.21	10.85	11.39	1,723,355	11.147	-7.58%
2010-06-04	0	0.330	0.325	0.330	0.305	0.335	254,014,491	78,308,835	0.3083	11.93	11.75	11.93	11.03	12.11	7,025,933	11.146	4.76%
2010-06-03	0	0.315	0.310	0.315	0.310	0.345	92,738,502	30,283,994	0.3266	11.39	11.21	11.39	11.21	12.47	2,565,108	11.806	-4.55%
2010-06-02	0	0.330	0.325	0.330	0.320	0.350	57,899,000	19,275,230	0.3329	11.93	11.75	11.93	11.57	12.65	1,601,462	12.036	-4.35%
2010-06-01	0	0.345	0.340	0.345	0.335	0.370	117,008,200	41,343,436	0.3533	12.47	12.29	12.47	12.11	13.38	3,236,397	12.775	-5.48%
2010-05-31	0	0.365	0.360	0.365	0.315	0.370	261,572,703	92,003,369	0.3517	13.20	13.02	13.20	11.39	13.38	7,234,990	12.716	14.06%
2010-05-28	0	0.320	0.315	0.320	0.315	0.330	47,810,881	15,332,644	0.3207	11.57	11.39	11.57	11.39	11.93	1,322,429	11.594	1.59%
2010-05-27	0	0.315	0.315	0.320	0.275	0.325	113,277,534	34,440,981	0.3040	11.39	11.39	11.57	9.942	11.75	3,133,208	10.992	10.53%
2010-05-26	0	0.285	0.280	0.285	0.270	0.290	37,431,055	10,537,496	0.2815	10.30	10.12	10.30	9.762	10.48	1,035,327	10.178	1.79%
2010-05-25	0	0.280	0.275	0.280	0.270	0.305	95,651,464	27,618,472	0.2887	10.12	9.942	10.12	9.762	11.03	2,645,679	10.439	-9.68%
2010-05-24	0	0.310	0.310	0.315	0.295	0.335	125,168,572	39,193,491	0.3131	11.21	11.21	11.39	10.67	12.11	3,462,109	11.321	0.00%
2010-05-20	0	0.310	0.305	0.310	0.295	0.370	171,486,818	54,466,768	0.3176	11.21	11.03	11.21	10.67	13.38	4,743,252	11.483	-13.89%
2010-05-19	0	0.360	0.355	0.360	0.355	0.410	164,252,631	61,843,447	0.3765	13.02	12.83	13.02	12.83	14.82	4,543,158	13.612	-10.00%
2010-05-18	0	0.400	0.395	0.400	0.370	0.415	438,061,223	172,808,659	0.3945	14.46	14.28	14.46	13.38	15.00	12,116,587	14.262	14.29%
2010-05-17	0	0.350	0.350	0.355	0.310	0.380	340,408,520	121,099,479	0.3557	12.65	12.65	12.83	11.21	13.74	9,415,555	12.862	6.06%
2010-05-14	0	0.330	0.330	0.335	0.330	0.465	519,623,631	205,834,328	0.3961	11.93	11.93	12.11	11.93	16.81	14,372,569	14.321	-27.47%
2010-05-13	0	0.455	0.455	0.460	0.400	0.475	705,834,131	309,371,709	0.4383	16.45	16.45	16.63	14.46	17.17	19,523,072	15.846	-6.19%
2010-05-12	1	0.485	0.480	0.490	0.485	0.485	22,352,000	10,840,720	0.4850	17.53	17.35	17.72	17.53	17.53	618,247	17.535	-13.39%
2010-05-11	0	0.560	0.540	0.550	0.540	0.620	217,731,701	124,919,464	0.5737	20.25	19.52	19.88	19.52	22.42	6,022,366	20.743	-18.84%
2010-05-10	0	0.690	0.690	0.700	0.650	0.770	127,597,200	89,940,860	0.7049	24.95	24.95	25.31	23.50	27.84	3,529,284	25.484	-15.85%
2010-05-07	0	0.820	0.810	0.820	0.650	0.830	31,974,950	24,680,558	0.7719	29.65	29.28	29.65	23.50	30.01	884,414	27.906	-6.82%
2010-05-06	0	0.880	0.860	0.880	0.860	1.030	11,418,457	10,478,475	0.9177	31.82	31.09	31.82	31.09	37.24	315,830	33.178	-14.56%
2010-05-05	0	1.030	1.030	1.040	1.010	1.080	9,457,400	9,755,120	1.0315	37.24	37.24	37.60	36.52	39.05	261,588	37.292	-6.36%
2010-05-04	0	1.100	1.090	1.100	1.090	1.190	16,588,850	18,768,005	1.1314	39.77	39.41	39.77	39.41	43.02	458,841	40.903	-3.51%
2010-05-03	0	1.140	1.140	1.150	1.020	1.220	34,345,925	39,782,336	1.1583	41.22	41.22	41.58	36.88	44.11	949,994	41.876	11.76%
2010-04-30	0	1.020	1.010	1.030	1.010	1.100	12,231,056	12,847,380	1.0504	36.88	36.52	37.24	36.52	39.77	338,306	37.976	-2.86%
2010-04-29	0	1.050	1.050	1.060	1.050	1.160	13,718,200	14,916,948	1.0874	37.96	37.96	38.32	37.96	41.94	379,440	39.313	-5.41%
2010-04-28	0	1.110	1.110	1.120	1.060	1.230	32,863,656	37,797,049	1.1501	40.13	40.13	40.49	38.32	44.47	908,995	41.581	-3.48%
2010-04-27	0	1.150	1.150	1.160	0.980	1.180	43,050,305	46,687,168	1.0845	41.58	41.58	41.94	35.43	42.66	1,190,753	39.208	0.00%
2010-04-26	0	1.150	1.150	1.160	1.130	1.300	24,898,166	29,682,860	1.1922	41.58	41.58	41.94	40.85	47.00	688,673	43.102	-5.74%
2010-04-23	0	1.220	1.220	1.230	1.180	1.360	94,494,811	120,412,289	1.2743	44.11	44.11	44.47	42.66	49.17	2,613,686	46.070	5.17%
2010-04-22	0	1.160	1.150	1.160	0.940	1.310	249,726,175	289,913,535	1.1609	41.94	41.58	41.94	33.98	47.36	6,907,320	41.972	16.00%
2010-04-21	0	1.000	1.000	1.010	0.730	1.040	238,471,624	220,930,682	0.9264	36.15	36.15	36.52	26.39	37.60	6,596,024	33.495	26.58%
2010-04-20	0	0.790	0.780	0.800	0.740	1.190	101,693,941	91,409,330	0.8989	28.56	28.20	28.92	26.75	43.02	2,812,811	32.498	-24.76%
2010-04-19	0	1.050	1.040	1.050	1.020	1.640	46,471,312	55,552,469	1.1954	37.96	37.60	37.96	36.88	59.29	1,285,377	43.219	-27.08%
2010-04-16	0	0.144	0.144	0.146	0.135	0.218	2,086,272,552	371,435,979	0.1780	52.06	52.06	52.78	48.81	78.82	5,770,541	64.368	-40.50%
2010-04-15	1	-	-	-	-	-	0	0	-	87.49	-	-	-	-	0	-	0.00%
2010-04-14	0	0.242	0.244	0.245	0.162	0.248	2,894,573,135	610,909,051	0.2111	87.49	88.22	88.58	58.57	89.66	8,006,266	76.304	52.20%
2010-04-13	0	0.159	0.157	0.160	0.133	0.165	928,254,244	146,015,085	0.1573	57.48	56.76	57.85	48.08	59.65	2,567,512	56.870	17.78%
2010-04-12	0	0.135	0.135	0.136	0.112	0.143	1,336,441,078	172,101,626	0.1288	48.81	48.81	49.17	40.49	51.70	3,696,539	46.558	23.85%
2010-04-09	0	0.109	0.107	0.108	0.046	0.112	1,514,255,729	145,905,289	0.0964	39.41	38.68	39.05	16.63	40.49	4,188,367	34.836	222.49%
2010-04-08	0	0.141	0.139	0.142	0.139	0.146	103,112,000	14,642,626	0.1420	12.22	12.05	12.31	12.05	12.65	1,189,754	12.307	-2.08%
2010-04-07	0	0.144	0.143	0.144	0.137	0.145	137,519,046	19,663,884	0.1430	12.48	12.39	12.48	11.87	12.57	1,586,758	12.392	5.11%
2010-04-01	0	0.137	0.136	0.137	0.130	0.140	135,209,452	18,519,132	0.1370	11.87	11.79	11.87	11.27	12.13	1,560,109	11.870	4.58%
2010-03-31	0	0.131	0.131	0.132	0.131	0.134	21,066,523	2,779,634	0.1319	11.35	11.35	11.44	11.35	11.61	243,075	11.435	-1.50%
2010-03-30	0	0.133	0.131	0.134	0.130	0.137	51,854,000	6,938,650	0.1338	11.53	11.35	11.61	11.27	11.87	598,315	11.597	0.00%
2010-03-29	0	0.133	0.132	0.133	0.123	0.135	63,560,112	8,243,107	0.1297	11.53	11.44	11.53	10.66	11.70	733,386	11.240	3.91%
2010-03-26	0	0.128	0.127	0.128	0.124	0.129	27,102,200	3,431,714	0.1266	11.09	11.01	11.09	10.75	11.18	312,718	10.974	2.40%
2010-03-25	0	0.125	0.124	0.125	0.123	0.128	42,324,000	5,316,068	0.1256	10.83	10.75	10.83	10.66	11.09	488,354	10.886	-2.34%
2010-03-24	0	0.128	0.127	0.128	0.126	0.135	97,396,000	12,620,470	0.1296	11.09	11.01	11.09	10.92	11.70	1,123,800	11.230	-3.76%
2010-03-23	0	0.133	0.133	0.134	0.132	0.142	55,032,299	7,514,935	0.1366	11.53	11.53	11.61	11.44	12.31	634,988	11.835	-4.32%
2010-03-22	0	0.139	0.138	0.139	0.138	0.142	48,083,153	6,718,952	0.1397	12.05	11.96	12.05	11.96	12.31	554,806	12.110	-2.11%
2010-03-19	0	0.142	0.141	0.142	0.138	0.143	99,033,250	13,951,939	0.1409	12.31	12.22	12.31	11.96	12.39	1,142,691	12.210	2.90%
2010-03-18	0	0.138	0.137	0.138	0.137	0.144	98,698,250	13,752,217	0.1393	11.96	11.87	11.96	11.87	12.48	1,138,826	12.076	-1.43%
2010-03-17	0	0.140	0.139	0.140	0.137	0.147	224,351,000	31,813,287	0.1418	12.13	12.05	12.13	11.87	12.74	2,588,665	12.289	0.72%
2010-03-16	0	0.139	0.137	0.139	0.124	0.147	401,605,500	56,000,557	0.1394	12.05	11.87	12.05	10.75	12.74	4,633,910	12.085	8.59%
2010-03-15	0	0.128	0.127	0.128	0.126	0.136	102,432,500	13,381,285	0.1306	11.09	11.01	11.09	10.92	11.79	1,181,913	11.322	-2.29%
2010-03-12	0	0.131	0.130	0.131	0.113	0.140	446,304,633	58,412,783	0.1309	11.35	11.27	11.35	9.793	12.13	5,149,669	11.343	13.91%
2010-03-11	0	0.115	0.115	0.116	0.113	0.117	27,388,000	3,149,696	0.1150	9.967	9.967	10.05	9.793	10.14	316,015	9.9669	-1.71%
2010-03-10	0	0.117	0.116	0.117	0.114	0.118	39,277,384	4,557,040	0.1160	10.14	10.05	10.14	9.880	10.23	453,201	10.055	-0.85%
2010-03-09	0	0.118	0.118	0.119	0.117	0.120	42,076,540	4,967,161	0.1181	10.23	10.23	10.31	10.14	10.40	485,499	10.231	-0.84%
2010-03-08	0	0.119	0.118	0.119	0.115	0.123	62,228,500	7,384,116	0.1187	10.31	10.23	10.31	9.967	10.66	718,021	10.284	-1.65%
2010-03-05	0	0.121	0.120	0.121	0.120	0.124	53,958,300	6,567,661	0.1217	10.49	10.40	10.49	10.40	10.75	622,596	10.549	1.68%
2010-03-04	0	0.119	0.119	0.120	0.117	0.124	59,906,000	7,192,810	0.1201	10.31	10.31	10.40	10.14	10.75	691,223	10.406	-4.03%
2010-03-03	0	0.124	0.123	0.124	0.122	0.127	37,580,000	4,669,072	0.1242	10.75	10.66	10.75	10.57	11.01	433,615	10.768	0.81%
2010-03-02	0	0.123	0.123	0.124	0.120	0.126	70,451,500	8,654,340	0.1228	10.66	10.66	10.75	10.40	10.92	812,902	10.646	-0.81%
2010-03-01	0	0.124	0.124	0.125	0.122	0.128	99,098,500	12,349,503	0.1246	10.75	10.75	10.83	10.57	11.09	1,143,444	10.800	-2.36%
2010-02-26	0	0.127	0.125	0.126	0.124	0.129	45,323,000	5,705,804	0.1259	11.01	10.83	10.92	10.75	11.18	522,958	10.911	0.00%
2010-02-25	0	0.127	0.127	0.128	0.126	0.134	61,823,000	7,961,068	0.1288	11.01	11.01	11.09	10.92	11.61	713,342	11.160	-2.31%
2010-02-24	0	0.130	0.129	0.131	0.123	0.131	139,702,515	17,836,844	0.1277	11.27	11.18	11.35	10.66	11.35	1,611,952	11.065	0.78%
2010-02-23	0	0.129	0.127	0.128	0.127	0.135	123,185,800	15,939,081	0.1294	11.18	11.01	11.09	11.01	11.70	1,421,375	11.214	-3.73%
2010-02-22	0	0.134	0.134	0.135	0.133	0.142	231,903,033	31,790,040	0.1371	11.61	11.61	11.70	11.53	12.31	2,675,804	11.881	1.52%
2010-02-19	0	0.132	0.132	0.133	0.124	0.133	311,155,835	40,125,809	0.1290	11.44	11.44	11.53	10.75	11.53	3,590,260	11.176	-2.22%
2010-02-18	0	0.135	0.134	0.135	0.131	0.150	985,265,314	137,309,284	0.1394	11.70	11.61	11.70	11.35	13.00	11,368,446	12.078	33.66%
2010-02-17	1	-	-	-	-	-	0	0	-	8.753	-	-	-	-	0	-	0.00%
2010-02-12	1	-	-	-	-	-	0	0	-	8.753	-	-	-	-	0	-	0.00%
2010-02-11	1	-	-	-	-	-	0	0	-	8.753	-	-	-	-	0	-	0.00%
2010-02-10	0	0.101	0.101	0.102	0.100	0.107	64,021,051	6,526,504	0.1019	8.753	8.753	8.840	8.667	9.273	738,704	8.8351	0.00%
2010-02-09	0	0.101	0.100	0.101	0.099	0.109	159,871,051	16,355,840	0.1023	8.753	8.667	8.753	8.580	9.447	1,844,666	8.8666	-3.81%
2010-02-08	0	0.105	0.104	0.105	0.100	0.117	228,215,778	24,363,484	0.1068	9.100	9.013	9.100	8.667	10.14	2,633,259	9.2522	-15.32%
2010-02-05	0	0.124	0.124	0.125	0.120	0.127	74,268,500	9,149,965	0.1232	10.75	10.75	10.83	10.40	11.01	856,944	10.677	-4.62%
2010-02-04	0	0.130	0.129	0.130	0.129	0.146	137,193,325	18,809,003	0.1371	11.27	11.18	11.27	11.18	12.65	1,583,000	11.882	-5.80%
2010-02-03	0	0.138	0.138	0.139	0.122	0.152	612,055,500	86,466,821	0.1413	11.96	11.96	12.05	10.57	13.17	7,062,179	12.244	18.97%
2010-02-02	0	0.116	0.114	0.115	0.114	0.125	50,896,000	6,025,336	0.1184	10.05	9.880	9.967	9.880	10.83	587,262	10.260	2.65%
2010-02-01	0	0.113	0.112	0.113	0.109	0.116	30,921,000	3,446,024	0.1114	9.793	9.707	9.793	9.447	10.05	356,781	9.6587	-2.59%
2010-01-29	0	0.116	0.116	0.117	0.113	0.122	53,870,000	6,299,136	0.1169	10.05	10.05	10.14	9.793	10.57	621,577	10.134	-4.92%
2010-01-28	0	0.122	0.121	0.122	0.100	0.132	219,547,500	26,751,221	0.1218	10.57	10.49	10.57	8.667	11.44	2,533,240	10.560	20.79%
2010-01-27	0	0.101	0.100	0.101	0.100	0.118	114,508,500	12,155,346	0.1062	8.753	8.667	8.753	8.667	10.23	1,321,252	9.1999	-15.13%
2010-01-26	0	0.119	0.119	0.120	0.115	0.129	57,117,010	6,931,706	0.1214	10.31	10.31	10.40	9.967	11.18	659,042	10.518	-7.03%
2010-01-25	0	0.128	0.128	0.129	0.121	0.130	40,913,500	5,172,642	0.1264	11.09	11.09	11.18	10.49	11.27	472,079	10.957	-3.76%
2010-01-22	0	0.133	0.132	0.133	0.122	0.140	125,754,000	16,320,234	0.1298	11.53	11.44	11.53	10.57	12.13	1,451,008	11.248	-7.64%
2010-01-21	0	0.144	0.143	0.144	0.142	0.171	501,005,962	79,231,426	0.1581	12.48	12.39	12.48	12.31	14.82	5,780,838	13.706	2.86%
2010-01-20	1	-	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2010-01-19	1	-	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2010-01-18	1	-	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2010-01-15	1	-	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2010-01-14	1	-	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2010-01-13	1	-	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2010-01-12	0	0.140	0.139	0.140	0.136	0.146	71,282,000	9,964,448	0.1398	12.13	12.05	12.13	11.79	12.65	822,485	12.115	-2.78%
2010-01-11	0	0.144	0.143	0.144	0.140	0.146	73,454,500	10,482,673	0.1427	12.48	12.39	12.48	12.13	12.65	847,552	12.368	2.86%
2010-01-08	0	0.140	0.139	0.140	0.132	0.146	159,020,473	22,066,767	0.1388	12.13	12.05	12.13	11.44	12.65	1,834,852	12.026	6.87%
2010-01-07	0	0.131	0.131	0.132	0.128	0.153	219,821,332	30,065,052	0.1368	11.35	11.35	11.44	11.09	13.26	2,536,400	11.853	-12.67%
2010-01-06	0	0.150	0.149	0.150	0.145	0.158	136,578,000	20,708,944	0.1516	13.00	12.91	13.00	12.57	13.69	1,575,900	13.141	0.67%
2010-01-05	0	0.149	0.149	0.150	0.143	0.173	338,753,688	53,908,361	0.1591	12.91	12.91	13.00	12.39	14.99	3,908,696	13.792	-5.70%
2010-01-04	0	0.158	0.159	0.160	0.123	0.174	1,148,007,573	185,198,645	0.1613	13.69	13.78	13.87	10.66	15.08	13,246,241	13.981	28.46%
2009-12-31	0	0.123	0.123	0.124	0.118	0.159	477,064,000	63,009,116	0.1321	10.66	10.66	10.75	10.23	13.78	5,504,585	11.447	-20.13%
2009-12-30	0	0.154	0.154	0.155	0.080	0.160	1,131,663,371	135,981,967	0.1202	13.35	13.35	13.43	6.933	13.87	13,057,654	10.414	90.12%
2009-12-29	0	0.081	0.081	0.082	0.079	0.082	16,863,000	1,362,598	0.0808	7.020	7.020	7.107	6.847	7.107	194,573	7.0030	2.53%
2009-12-28	0	0.079	0.079	0.080	0.079	0.082	22,114,000	1,762,145	0.0797	6.847	6.847	6.933	6.847	7.107	255,162	6.9060	-2.47%
2009-12-24	0	0.081	0.081	0.082	0.079	0.083	66,324,708	5,339,063	0.0805	7.020	7.020	7.107	6.847	7.193	765,285	6.9766	-3.57%
2009-12-23	0	0.084	0.083	0.084	0.080	0.086	26,592,000	2,224,816	0.0837	7.280	7.193	7.280	6.933	7.453	306,831	7.2510	5.00%
2009-12-22	0	0.080	0.080	0.081	0.078	0.087	50,070,692	4,148,344	0.0828	6.933	6.933	7.020	6.760	7.540	577,739	7.1803	2.56%
2009-12-21	0	0.078	0.078	0.079	0.078	0.086	62,536,710	5,103,655	0.0816	6.760	6.760	6.847	6.760	7.453	721,577	7.0729	-9.30%
2009-12-18	0	0.086	0.086	0.087	0.079	0.098	97,736,256	8,231,151	0.0842	7.453	7.453	7.540	6.847	8.493	1,127,726	7.2989	-12.24%
2009-12-17	0	0.098	0.097	0.098	0.094	0.109	85,602,500	8,490,903	0.0992	8.493	8.407	8.493	8.147	9.447	987,721	8.5965	-10.09%
2009-12-16	0	0.109	0.108	0.109	0.104	0.119	61,630,000	6,782,728	0.1101	9.447	9.360	9.447	9.013	10.31	711,115	9.5382	-7.63%
2009-12-15	0	0.118	0.117	0.118	0.117	0.122	27,249,266	3,237,152	0.1188	10.23	10.14	10.23	10.14	10.57	314,415	10.296	-3.28%
2009-12-14	0	0.122	0.121	0.122	0.120	0.128	44,438,602	5,450,065	0.1226	10.57	10.49	10.57	10.40	11.09	512,753	10.629	-5.43%
2009-12-11	0	0.129	0.128	0.129	0.125	0.134	49,789,229	6,363,651	0.1278	11.18	11.09	11.18	10.83	11.61	574,491	11.077	0.00%
2009-12-10	0	0.129	0.129	0.130	0.128	0.144	65,106,000	8,632,126	0.1326	11.18	11.18	11.27	11.09	12.48	751,223	11.491	-7.19%
2009-12-09	0	0.139	0.138	0.140	0.138	0.146	40,970,000	5,790,784	0.1413	12.05	11.96	12.13	11.96	12.65	472,731	12.250	-5.44%
2009-12-08	0	0.147	0.146	0.147	0.146	0.151	21,934,705	3,245,469	0.1480	12.74	12.65	12.74	12.65	13.09	253,093	12.823	-0.68%
2009-12-07	0	0.148	0.148	0.149	0.148	0.152	27,271,757	4,095,154	0.1502	12.83	12.83	12.91	12.83	13.17	314,674	13.014	0.00%
2009-12-04	0	0.148	0.147	0.148	0.146	0.156	44,846,000	6,779,818	0.1512	12.83	12.74	12.83	12.65	13.52	517,454	13.102	-1.33%
2009-12-03	0	0.150	0.148	0.149	0.135	0.160	205,068,500	31,103,226	0.1517	13.00	12.83	12.91	11.70	13.87	2,366,175	13.145	10.29%
2009-12-02	0	0.136	0.135	0.136	0.133	0.138	31,936,000	4,327,304	0.1355	11.79	11.70	11.79	11.53	11.96	368,492	11.743	2.26%
2009-12-01	0	0.133	0.133	0.134	0.132	0.139	20,747,000	2,766,040	0.1333	11.53	11.53	11.61	11.44	12.05	239,388	11.555	-2.92%
2009-11-30	0	0.137	0.135	0.137	0.133	0.140	29,014,500	3,932,555	0.1355	11.87	11.70	11.87	11.53	12.13	334,783	11.747	0.74%
2009-11-27	0	0.136	0.134	0.136	0.132	0.140	42,694,000	5,822,231	0.1364	11.79	11.61	11.79	11.44	12.13	492,623	11.819	-4.90%
2009-11-26	0	0.143	0.142	0.143	0.142	0.146	25,812,586	3,709,919	0.1437	12.39	12.31	12.39	12.31	12.65	297,838	12.456	-2.72%
2009-11-25	0	0.147	0.146	0.147	0.143	0.152	29,377,172	4,336,803	0.1476	12.74	12.65	12.74	12.39	13.17	338,967	12.794	0.68%
2009-11-24	0	0.146	0.146	0.147	0.144	0.155	31,556,500	4,643,513	0.1471	12.65	12.65	12.74	12.48	13.43	364,113	12.753	-4.58%
2009-11-23	0	0.153	0.152	0.153	0.141	0.157	102,428,000	15,355,208	0.1499	13.26	13.17	13.26	12.22	13.61	1,181,862	12.992	6.99%
2009-11-20	0	0.143	0.142	0.143	0.138	0.148	58,235,505	8,380,733	0.1439	12.39	12.31	12.39	11.96	12.83	671,948	12.472	-3.38%
2009-11-19	0	0.148	0.147	0.148	0.142	0.159	146,099,107	21,249,342	0.1454	12.83	12.74	12.83	12.31	13.78	1,685,759	12.605	-6.92%
2009-11-18	0	0.159	0.159	0.160	0.156	0.179	252,534,738	40,892,232	0.1619	13.78	13.78	13.87	13.52	15.51	2,913,862	14.034	-12.15%
2009-11-17	0	0.181	0.180	0.181	0.177	0.184	73,292,000	13,175,976	0.1798	15.69	15.60	15.69	15.34	15.95	845,677	15.580	0.56%
2009-11-16	0	0.180	0.179	0.180	0.178	0.183	40,536,000	7,281,934	0.1796	15.60	15.51	15.60	15.43	15.86	467,723	15.569	-1.10%
2009-11-13	0	0.182	0.181	0.182	0.179	0.183	43,950,000	7,984,322	0.1817	15.77	15.69	15.77	15.51	15.86	507,115	15.745	0.55%
2009-11-12	0	0.181	0.181	0.182	0.177	0.187	120,090,909	21,950,417	0.1828	15.69	15.69	15.77	15.34	16.21	1,385,664	15.841	1.12%
2009-11-11	0	0.179	0.178	0.179	0.176	0.185	91,541,376	16,523,456	0.1805	15.51	15.43	15.51	15.25	16.03	1,056,247	15.644	1.13%
2009-11-10	0	0.177	0.177	0.178	0.176	0.186	112,550,005	20,192,909	0.1794	15.34	15.34	15.43	15.25	16.12	1,298,654	15.549	-3.28%
2009-11-09	0	0.183	0.183	0.184	0.182	0.191	84,271,279	15,559,461	0.1846	15.86	15.86	15.95	15.77	16.55	972,361	16.002	-3.17%
2009-11-06	0	0.189	0.188	0.190	0.187	0.205	119,900,632	23,288,082	0.1942	16.38	16.29	16.47	16.21	17.77	1,383,469	16.833	-2.07%
2009-11-05	0	0.193	0.193	0.194	0.190	0.207	109,048,260	21,513,339	0.1973	16.73	16.73	16.81	16.47	17.94	1,258,249	17.098	-5.85%
2009-11-04	0	0.205	0.204	0.205	0.177	0.213	438,657,750	87,331,549	0.1991	17.77	17.68	17.77	15.34	18.46	5,061,436	17.254	15.82%
2009-11-03	0	0.177	0.177	0.178	0.176	0.193	141,912,242	25,733,658	0.1813	15.34	15.34	15.43	15.25	16.73	1,637,449	15.716	-5.35%
2009-11-02	0	0.187	0.187	0.188	0.181	0.204	153,702,341	29,060,753	0.1891	16.21	16.21	16.29	15.69	17.68	1,773,489	16.386	-10.95%
2009-10-30	0	0.210	0.210	0.211	0.208	0.226	279,470,189	59,343,148	0.2123	18.20	18.20	18.29	18.03	19.59	3,224,656	18.403	-7.08%
2009-10-29	0	0.226	0.226	0.227	0.219	0.233	159,566,000	35,962,576	0.2254	19.59	19.59	19.67	18.98	20.19	1,841,146	19.533	-1.31%
2009-10-28	0	0.229	0.230	0.231	0.209	0.231	481,220,143	107,338,302	0.2231	19.85	19.93	20.02	18.11	20.02	5,552,540	19.331	10.10%
2009-10-27	0	0.208	0.208	0.209	0.205	0.260	708,271,307	157,476,357	0.2223	18.03	18.03	18.11	17.77	22.53	8,172,361	19.269	-36.97%
2009-10-23	0	0.330	0.325	0.330	0.320	0.350	96,393,674	32,003,068	0.3320	28.60	28.17	28.60	27.73	30.33	1,112,235	28.774	-5.71%
2009-10-22	0	0.350	0.345	0.350	0.335	0.375	151,520,934	52,985,608	0.3497	30.33	29.90	30.33	29.03	32.50	1,748,318	30.307	-7.89%
2009-10-21	0	0.380	0.380	0.385	0.370	0.400	45,851,005	17,597,367	0.3838	32.93	32.93	33.37	32.07	34.67	529,050	33.262	-3.80%
2009-10-20	0	0.395	0.390	0.395	0.395	0.410	48,108,086	19,231,805	0.3998	34.23	33.80	34.23	34.23	35.53	555,093	34.646	0.00%
2009-10-19	0	0.395	0.395	0.400	0.385	0.410	64,437,341	25,634,778	0.3978	34.23	34.23	34.67	33.37	35.53	743,508	34.478	2.60%
2009-10-16	0	0.385	0.385	0.390	0.385	0.420	114,848,268	46,396,509	0.4040	33.37	33.37	33.80	33.37	36.40	1,325,172	35.012	-1.28%
2009-10-15	0	0.390	0.390	0.395	0.350	0.405	159,882,250	62,084,964	0.3883	33.80	33.80	34.23	30.33	35.10	1,844,795	33.654	11.43%
2009-10-14	0	0.350	0.345	0.350	0.345	0.380	111,481,384	39,547,300	0.3547	30.33	29.90	30.33	29.90	32.93	1,286,324	30.744	-7.89%
2009-10-13	0	0.380	0.375	0.380	0.375	0.395	51,721,474	19,745,467	0.3818	32.93	32.50	32.93	32.50	34.23	596,786	33.086	-2.56%
2009-10-12	0	0.390	0.385	0.390	0.365	0.435	137,361,201	55,089,558	0.4011	33.80	33.37	33.80	31.63	37.70	1,584,937	34.758	-7.14%
2009-10-09	0	0.420	0.420	0.425	0.420	0.440	55,610,931	23,686,861	0.4259	36.40	36.40	36.83	36.40	38.13	641,665	36.915	-3.45%
2009-10-08	0	0.435	0.435	0.440	0.435	0.455	53,205,023	23,634,220	0.4442	37.70	37.70	38.13	37.70	39.43	613,904	38.498	-4.40%
2009-10-07	0	0.455	0.455	0.460	0.445	0.460	46,963,505	21,217,607	0.4518	39.43	39.43	39.87	38.57	39.87	541,887	39.155	2.25%
2009-10-06	0	0.445	0.445	0.450	0.440	0.460	25,356,930	11,311,775	0.4461	38.57	38.57	39.00	38.13	39.87	292,580	38.662	-1.11%
2009-10-05	0	0.450	0.450	0.455	0.450	0.470	45,510,000	20,946,240	0.4603	39.00	39.00	39.43	39.00	40.73	525,115	39.889	0.00%
2009-10-02	0	0.450	0.450	0.455	0.445	0.485	65,040,500	29,861,773	0.4591	39.00	39.00	39.43	38.57	42.03	750,467	39.791	-8.16%
2009-09-30	0	0.490	0.485	0.490	0.455	0.500	150,495,741	72,874,297	0.4842	42.47	42.03	42.47	39.43	43.33	1,736,489	41.966	10.11%
2009-09-29	0	0.445	0.440	0.445	0.425	0.445	21,173,500	9,190,230	0.4340	38.57	38.13	38.57	36.83	38.57	244,310	37.617	4.71%
2009-09-28	0	0.425	0.425	0.430	0.415	0.455	32,793,228	14,125,885	0.4308	36.83	36.83	37.27	35.97	39.43	378,383	37.332	-6.59%
2009-09-25	0	0.455	0.450	0.455	0.440	0.465	33,493,000	15,157,915	0.4526	39.43	39.00	39.43	38.13	40.30	386,458	39.223	4.60%
2009-09-24	0	0.435	0.435	0.440	0.430	0.465	41,656,000	18,432,170	0.4425	37.70	37.70	38.13	37.27	40.30	480,646	38.349	-5.43%
2009-09-23	0	0.460	0.455	0.460	0.460	0.485	28,838,586	13,504,604	0.4683	39.87	39.43	39.87	39.87	42.03	332,753	40.584	-3.16%
2009-09-22	0	0.475	0.475	0.480	0.455	0.490	38,817,000	18,402,270	0.4741	41.17	41.17	41.60	39.43	42.47	447,888	41.087	1.06%
2009-09-21	0	0.470	0.465	0.470	0.465	0.485	24,452,744	11,519,130	0.4711	40.73	40.30	40.73	40.30	42.03	282,147	40.827	1.08%
2009-09-18	0	0.465	0.465	0.470	0.465	0.490	36,042,800	17,254,688	0.4787	40.30	40.30	40.73	40.30	42.47	415,878	41.490	-3.12%
2009-09-17	0	0.480	0.480	0.485	0.475	0.500	69,758,464	34,139,946	0.4894	41.60	41.60	42.03	41.17	43.33	804,905	42.415	3.23%
2009-09-16	0	0.465	0.465	0.470	0.450	0.490	56,099,226	26,582,948	0.4739	40.30	40.30	40.73	39.00	42.47	647,299	41.068	3.33%
2009-09-15	0	0.450	0.445	0.450	0.440	0.490	49,783,023	23,098,230	0.4640	39.00	38.57	39.00	38.13	42.47	574,419	40.211	-4.26%
2009-09-14	0	0.470	0.470	0.475	0.470	0.510	73,844,901	35,996,572	0.4875	40.73	40.73	41.17	40.73	44.20	852,057	42.247	-7.84%
2009-09-11	0	0.510	0.500	0.520	0.500	0.530	40,617,807	21,058,710	0.5185	44.20	43.33	45.07	43.33	45.93	468,667	44.933	-1.92%
2009-09-10	0	0.520	0.510	0.520	0.500	0.570	155,909,710	84,590,219	0.5426	45.07	44.20	45.07	43.33	49.40	1,798,958	47.022	5.05%
2009-09-09	0	0.495	0.490	0.495	0.485	0.530	95,280,279	47,772,021	0.5014	42.90	42.47	42.90	42.03	45.93	1,099,388	43.453	-2.94%
2009-09-08	0	0.510	0.500	0.510	0.420	0.540	414,400,468	203,913,480	0.4921	44.20	43.33	44.20	36.40	46.80	4,781,544	42.646	18.60%
2009-09-07	0	0.430	0.425	0.430	0.415	0.435	32,165,500	13,645,095	0.4242	37.27	36.83	37.27	35.97	37.70	371,140	36.765	1.18%
2009-09-04	0	0.425	0.420	0.430	0.420	0.430	29,812,351	12,605,647	0.4228	36.83	36.40	37.27	36.40	37.27	343,989	36.646	0.00%
2009-09-03	0	0.425	0.420	0.425	0.405	0.430	53,127,867	22,116,714	0.4163	36.83	36.40	36.83	35.10	37.27	613,014	36.079	2.41%
2009-09-02	0	0.415	0.410	0.415	0.405	0.445	83,831,278	35,958,480	0.4289	35.97	35.53	35.97	35.10	38.57	967,284	37.175	2.47%
2009-09-01	0	0.405	0.400	0.405	0.400	0.435	47,227,293	19,373,529	0.4102	35.10	34.67	35.10	34.67	37.70	544,930	35.552	-5.81%
2009-08-31	0	0.430	0.430	0.435	0.390	0.440	157,077,856	66,250,658	0.4218	37.27	37.27	37.70	33.80	38.13	1,812,437	36.553	8.86%
2009-08-28	0	0.395	0.390	0.395	0.340	0.400	186,588,516	71,259,680	0.3819	34.23	33.80	34.23	29.47	34.67	2,152,944	33.099	17.91%
2009-08-27	0	0.335	0.335	0.345	0.320	0.350	57,500,380	19,553,468	0.3401	29.03	29.03	29.90	27.73	30.33	663,466	29.472	3.08%
2009-08-26	0	0.325	0.320	0.325	0.320	0.355	63,247,606	21,072,046	0.3332	28.17	27.73	28.17	27.73	30.77	729,780	28.875	-9.72%
2009-08-25	0	0.360	0.360	0.365	0.350	0.390	79,384,500	29,611,498	0.3730	31.20	31.20	31.63	30.33	33.80	915,975	32.328	-8.86%
2009-08-24	0	0.395	0.390	0.395	0.285	0.400	117,602,000	40,673,770	0.3459	34.23	33.80	34.23	24.70	34.67	1,356,946	29.974	41.07%
2009-08-21	0	0.280	0.275	0.280	0.275	0.290	14,396,000	4,034,380	0.2802	24.27	23.83	24.27	23.83	25.13	166,108	24.288	-1.75%
2009-08-20	0	0.285	0.280	0.290	0.280	0.300	24,746,000	7,117,820	0.2876	24.70	24.27	25.13	24.27	26.00	285,531	24.928	-5.00%
2009-08-19	0	0.300	0.295	0.300	0.295	0.315	17,664,000	5,347,190	0.3027	26.00	25.57	26.00	25.57	27.30	203,815	26.235	-1.64%
2009-08-18	0	0.305	0.305	0.310	0.300	0.330	27,748,000	8,596,650	0.3098	26.43	26.43	26.87	26.00	28.60	320,169	26.850	-7.58%
2009-08-17	0	0.330	0.325	0.330	0.320	0.355	12,048,000	4,084,220	0.3390	28.60	28.17	28.60	27.73	30.77	139,015	29.380	-7.04%
2009-08-14	0	0.355	0.350	0.355	0.350	0.370	17,153,000	6,117,210	0.3566	30.77	30.33	30.77	30.33	32.07	197,919	30.908	-2.74%
2009-08-13	0	0.365	0.360	0.365	0.355	0.385	19,438,000	7,080,080	0.3642	31.63	31.20	31.63	30.77	33.37	224,285	31.567	-2.67%
2009-08-12	0	0.375	0.370	0.375	0.370	0.385	12,980,000	4,879,980	0.3760	32.50	32.07	32.50	32.07	33.37	149,769	32.583	-2.60%
2009-08-11	0	0.385	0.380	0.385	0.375	0.390	17,842,000	6,837,920	0.3832	33.37	32.93	33.37	32.50	33.80	205,869	33.215	-1.28%
2009-08-10	0	0.390	0.390	0.395	0.385	0.400	17,015,000	6,625,580	0.3894	33.80	33.80	34.23	33.37	34.67	196,327	33.748	1.30%
2009-08-07	0	0.385	0.380	0.385	0.380	0.400	23,028,000	8,920,560	0.3874	33.37	32.93	33.37	32.93	34.67	265,708	33.573	0.00%
2009-08-06	0	0.385	0.385	0.390	0.385	0.405	16,258,000	6,339,140	0.3899	33.37	33.37	33.80	33.37	35.10	187,592	33.792	-1.28%
2009-08-05	0	0.390	0.390	0.395	0.370	0.405	47,346,000	18,443,830	0.3896	33.80	33.80	34.23	32.07	35.10	546,300	33.761	4.00%
2009-08-04	0	0.375	0.375	0.380	0.365	0.460	63,474,000	24,928,780	0.3927	32.50	32.50	32.93	31.63	39.87	732,392	34.037	-18.48%
2009-08-03	0	0.460	0.455	0.460	0.450	0.475	13,420,000	6,169,890	0.4598	39.87	39.43	39.87	39.00	41.17	154,846	39.845	2.22%
2009-07-31	0	0.450	0.445	0.450	0.445	0.470	7,780,000	3,540,660	0.4551	39.00	38.57	39.00	38.57	40.73	89,769	39.442	-4.26%
2009-07-30	0	0.470	0.460	0.470	0.460	0.475	5,372,000	2,518,130	0.4688	40.73	39.87	40.73	39.87	41.17	61,985	40.625	0.00%
2009-07-29	0	0.470	0.465	0.475	0.455	0.480	14,294,000	6,643,150	0.4648	40.73	40.30	41.17	39.43	41.60	164,931	40.278	1.08%
2009-07-28	0	0.465	0.460	0.465	0.460	0.475	11,188,000	5,188,930	0.4638	40.30	39.87	40.30	39.87	41.17	129,092	40.196	-1.06%
2009-07-27	0	0.470	0.465	0.470	0.465	0.540	55,510,000	26,062,460	0.4695	40.73	40.30	40.73	40.30	46.80	640,500	40.691	-4.08%
2009-07-24	0	0.490	0.485	0.490	0.480	0.510	10,392,000	5,098,150	0.4906	42.47	42.03	42.47	41.60	44.20	119,908	42.517	5.15%
2009-07-23	0	0.520	0.520	0.540	0.520	0.560	19,576,769	10,591,705	0.5410	40.39	40.39	41.94	40.39	43.49	252,061	42.020	0.00%
2009-07-22	0	0.520	0.510	0.520	0.495	0.550	14,476,000	7,596,710	0.5248	40.39	39.61	40.39	38.45	42.72	186,386	40.758	6.12%
2009-07-21	0	0.490	0.485	0.490	0.485	0.500	4,509,110	2,212,134	0.4906	38.06	37.67	38.06	37.67	38.83	58,057	38.103	-1.01%
2009-07-20	0	0.495	0.490	0.495	0.490	0.520	12,982,020	6,498,100	0.5005	38.45	38.06	38.45	38.06	40.39	167,150	38.876	-2.94%
2009-07-17	0	0.510	0.500	0.510	0.490	0.520	7,756,200	3,893,142	0.5019	39.61	38.83	39.61	38.06	40.39	99,865	38.984	2.00%
2009-07-16	0	0.500	0.495	0.500	0.490	0.530	8,801,000	4,380,160	0.4977	38.83	38.45	38.83	38.06	41.16	113,318	38.654	-1.96%
2009-07-15	0	0.510	0.500	0.520	0.500	0.550	6,480,765	3,362,787	0.5189	39.61	38.83	40.39	38.83	42.72	83,443	40.300	0.00%
2009-07-14	0	0.510	0.510	0.520	0.480	0.530	12,014,000	6,013,930	0.5006	39.61	39.61	40.39	37.28	41.16	154,687	38.878	-3.77%
2009-07-13	0	0.530	0.520	0.530	0.520	0.580	9,707,400	5,176,902	0.5333	41.16	40.39	41.16	40.39	45.05	124,988	41.419	-5.36%
2009-07-10	0	0.560	0.560	0.570	0.560	0.580	2,034,000	1,153,560	0.5671	43.49	43.49	44.27	43.49	45.05	26,189	44.048	0.00%
2009-07-09	0	0.560	0.550	0.560	0.550	0.570	2,274,000	1,273,800	0.5602	43.49	42.72	43.49	42.72	44.27	29,279	43.506	-1.75%
2009-07-08	0	0.570	0.560	0.570	0.550	0.580	2,707,000	1,505,700	0.5562	44.27	43.49	44.27	42.72	45.05	34,854	43.200	0.00%
2009-07-07	0	0.570	0.570	0.580	0.570	0.600	2,782,000	1,620,160	0.5824	44.27	44.27	45.05	44.27	46.60	35,820	45.231	-1.72%
2009-07-06	0	0.580	0.580	0.590	0.570	0.600	4,160,000	2,426,260	0.5832	45.05	45.05	45.82	44.27	46.60	53,562	45.298	-3.33%
2009-07-03	0	0.600	0.590	0.600	0.540	0.600	4,850,000	2,836,700	0.5849	46.60	45.82	46.60	41.94	46.60	62,446	45.426	9.09%
2009-07-02	0	0.550	0.550	0.560	0.540	0.640	11,603,500	6,778,910	0.5842	42.72	42.72	43.49	41.94	49.71	149,401	45.374	-11.29%
2009-06-30	0	0.620	0.610	0.620	0.610	0.690	8,314,000	5,374,560	0.6464	48.15	47.38	48.15	47.38	53.59	107,047	50.207	-7.46%
2009-06-29	0	0.670	0.660	0.670	0.630	0.700	8,328,000	5,510,620	0.6617	52.04	51.26	52.04	48.93	54.37	107,227	51.392	0.00%
2009-06-26	0	0.670	0.660	0.670	0.610	0.710	43,500,010	29,091,307	0.6688	52.04	51.26	52.04	47.38	55.14	560,086	51.941	9.84%
2009-06-25	0	0.610	0.600	0.610	0.550	0.640	27,191,000	16,393,430	0.6029	47.38	46.60	47.38	42.72	49.71	350,099	46.825	12.96%
2009-06-24	0	0.540	0.530	0.550	0.530	0.550	3,290,000	1,779,080	0.5408	41.94	41.16	42.72	41.16	42.72	42,361	41.999	1.89%
2009-06-23	0	0.530	0.520	0.530	0.510	0.580	13,976,000	7,644,380	0.5470	41.16	40.39	41.16	39.61	45.05	179,948	42.481	1.92%
2009-06-22	0	0.520	0.510	0.520	0.510	0.540	4,692,200	2,447,284	0.5216	40.39	39.61	40.39	39.61	41.94	60,415	40.508	1.96%
2009-06-19	0	0.510	0.510	0.520	0.500	0.560	4,394,000	2,304,640	0.5245	39.61	39.61	40.39	38.83	43.49	56,575	40.736	-3.77%
2009-06-18	0	0.530	0.530	0.540	0.490	0.550	9,264,000	4,860,230	0.5246	41.16	41.16	41.94	38.06	42.72	119,279	40.747	-3.64%
2009-06-17	1	-	-	-	-	-	0	0	-	42.72	-	-	-	-	0	-	0.00%
2009-06-16	1	-	-	-	-	-	0	0	-	42.72	-	-	-	-	0	-	0.00%
2009-06-15	1	0.550	0.540	0.550	0.520	0.570	7,316,000	3,913,400	0.5349	42.72	41.94	42.72	40.39	44.27	94,197	41.545	-1.79%
2009-06-12	0	0.560	0.550	0.570	0.520	0.590	28,618,000	15,819,060	0.5528	43.49	42.72	44.27	40.39	45.82	368,472	42.931	-6.67%
2009-06-11	0	0.600	0.590	0.600	0.450	0.610	80,127,000	44,053,350	0.5498	46.60	45.82	46.60	34.95	47.38	1,031,678	42.701	30.43%
2009-06-10	0	0.460	0.455	0.460	0.415	0.460	20,105,000	8,930,620	0.4442	35.73	35.34	35.73	32.23	35.73	258,863	34.499	6.98%
2009-06-09	0	0.430	0.425	0.435	0.415	0.460	20,720,000	9,059,160	0.4372	33.40	33.01	33.79	32.23	35.73	266,781	33.957	-3.37%
2009-06-08	0	0.445	0.445	0.450	0.425	0.485	26,502,500	12,085,730	0.4560	34.56	34.56	34.95	33.01	37.67	341,234	35.418	0.00%
2009-06-05	0	0.445	0.445	0.450	0.430	0.485	23,244,000	10,509,970	0.4522	34.56	34.56	34.95	33.40	37.67	299,279	35.118	4.71%
2009-06-04	0	0.425	0.420	0.425	0.410	0.425	4,302,200	1,801,624	0.4188	33.01	32.62	33.01	31.84	33.01	55,393	32.524	0.00%
2009-06-03	0	0.425	0.420	0.430	0.405	0.450	11,335,000	4,935,725	0.4354	33.01	32.62	33.40	31.46	34.95	145,944	33.819	3.66%
2009-06-02	0	0.410	0.410	0.415	0.400	0.430	8,870,000	3,698,770	0.4170	31.84	31.84	32.23	31.07	33.40	114,206	32.387	-1.20%
2009-06-01	0	0.415	0.415	0.420	0.405	0.500	32,402,000	14,292,030	0.4411	32.23	32.23	32.62	31.46	38.83	417,193	34.258	-2.35%
2009-05-29	0	0.425	0.425	0.430	0.410	0.620	35,251,000	18,159,535	0.5151	33.01	33.01	33.40	31.84	48.15	453,876	40.010	25.00%
2009-05-27	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-26	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-25	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-22	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-21	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-20	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-19	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-18	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-15	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-14	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-13	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-12	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-11	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-08	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-07	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-06	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-08	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-07	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-06	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-03	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-02	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-04-01	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-31	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-30	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-27	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-26	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-25	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-24	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-23	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-20	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-19	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-18	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-17	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-16	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-13	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-12	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-11	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-10	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-09	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-06	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-05	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-04	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-03	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-03-02	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-27	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-26	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-25	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-24	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-23	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-20	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-19	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-18	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-17	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-16	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-13	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-12	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-11	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-10	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-09	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-06	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-05	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-04	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-03	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-02-02	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-01-30	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-01-29	1	-	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2009-01-23	0	0.340	0.340	0.365	0.340	0.355	290,000	101,910	0.3514	26.41	26.41	28.35	26.41	27.57	3,734	27.293	-10.53%
2009-01-22	0	0.380	0.350	0.380	0.345	0.380	320,000	116,330	0.3635	29.51	27.18	29.51	26.79	29.51	4,120	28.234	2.70%
2009-01-21	0	0.370	0.350	0.370	0.350	0.375	244,000	87,040	0.3567	28.74	27.18	28.74	27.18	29.13	3,142	27.705	-1.33%
2009-01-20	0	0.375	0.375	0.390	-	-	0	0	-	29.13	29.13	30.29	-	-	0	-	0.00%
2009-01-19	0	0.375	0.375	0.395	0.375	0.395	92,000	35,060	0.3811	29.13	29.13	30.68	29.13	30.68	1,185	29.598	-6.25%
2009-01-16	0	0.400	0.365	0.400	0.370	0.400	462,000	174,700	0.3781	31.07	28.35	31.07	28.74	31.07	5,948	29.369	0.00%
2009-01-15	0	0.400	0.360	0.400	0.375	0.400	68,000	25,550	0.3757	31.07	27.96	31.07	29.13	31.07	876	29.182	0.00%
2009-01-14	0	0.400	0.360	0.400	-	-	0	0	-	31.07	27.96	31.07	-	-	0	-	0.00%
2009-01-13	0	0.400	0.370	0.400	0.370	0.400	54,000	20,090	0.3720	31.07	28.74	31.07	28.74	31.07	695	28.895	3.90%
2009-01-12	0	0.385	0.385	0.400	0.380	0.385	26,000	10,000	0.3846	29.90	29.90	31.07	29.51	29.90	335	29.872	1.32%
2009-01-09	0	0.380	0.380	0.400	0.380	0.400	110,000	42,450	0.3859	29.51	29.51	31.07	29.51	31.07	1,416	29.972	-7.32%
2009-01-08	0	0.410	0.400	0.410	0.385	0.410	326,000	129,340	0.3967	31.84	31.07	31.84	29.90	31.84	4,197	30.814	0.00%
2009-01-07	0	0.410	0.390	0.410	0.390	0.425	84,000	33,370	0.3973	31.84	30.29	31.84	30.29	33.01	1,082	30.854	-1.20%
2009-01-06	0	0.415	0.415	0.420	0.390	0.445	876,000	353,160	0.4032	32.23	32.23	32.62	30.29	34.56	11,279	31.311	-6.74%
2009-01-05	0	0.445	0.430	0.445	0.425	0.450	708,000	311,910	0.4406	34.56	33.40	34.56	33.01	34.95	9,116	34.216	0.00%
2009-01-02	0	0.445	0.430	0.440	0.405	0.445	368,000	157,140	0.4270	34.56	33.40	34.17	31.46	34.56	4,738	33.165	1.14%
2008-12-31	0	0.440	0.440	0.450	0.440	0.450	264,000	116,720	0.4421	34.17	34.17	34.95	34.17	34.95	3,399	34.338	0.00%
2008-12-30	0	0.440	0.440	0.450	0.400	0.440	668,000	288,390	0.4317	34.17	34.17	34.95	31.07	34.17	8,601	33.530	10.00%
2008-12-29	0	0.400	0.390	0.410	0.400	0.410	60,000	24,100	0.4017	31.07	30.29	31.84	31.07	31.84	773	31.196	2.56%
2008-12-24	0	0.390	0.380	0.410	0.390	0.390	20,000	7,740	0.3870	30.29	29.51	31.84	30.29	30.29	258	30.057	-4.88%
2008-12-23	0	0.410	0.400	0.420	0.380	0.420	844,000	340,300	0.4032	31.84	31.07	32.62	29.51	32.62	10,867	31.315	-2.38%
2008-12-22	0	0.420	0.410	0.425	0.390	0.420	1,158,000	468,270	0.4044	32.62	31.84	33.01	30.29	32.62	14,910	31.407	7.69%
2008-12-19	0	0.390	0.380	0.390	0.360	0.400	970,000	369,400	0.3808	30.29	29.51	30.29	27.96	31.07	12,489	29.577	-2.50%
2008-12-18	0	0.400	0.370	0.400	0.370	0.400	314,000	120,440	0.3836	31.07	28.74	31.07	28.74	31.07	4,043	29.790	8.11%
2008-12-17	0	0.370	0.360	0.375	0.370	0.370	290,000	107,300	0.3700	28.74	27.96	29.13	28.74	28.74	3,734	28.737	1.37%
2008-12-16	0	0.365	0.355	0.370	0.310	0.365	650,000	218,750	0.3365	28.35	27.57	28.74	24.08	28.35	8,369	26.138	-8.75%
2008-12-15	0	0.400	0.400	0.410	0.395	0.410	144,000	57,490	0.3992	31.07	31.07	31.84	30.68	31.84	1,854	31.007	0.00%
2008-12-12	0	0.400	0.400	0.415	0.395	0.430	3,580,000	1,469,310	0.4104	31.07	31.07	32.23	30.68	33.40	46,094	31.876	0.00%
2008-12-11	0	0.400	0.400	0.410	0.310	0.400	1,903,762	656,381	0.3448	31.07	31.07	31.84	24.08	31.07	24,512	26.778	29.03%
2008-12-10	0	0.310	0.310	0.320	0.280	0.310	1,706,000	518,110	0.3037	24.08	24.08	24.85	21.75	24.08	21,966	23.587	10.71%
2008-12-09	0	0.280	0.280	0.300	0.280	0.300	342,000	99,510	0.2910	21.75	21.75	23.30	21.75	23.30	4,403	22.598	-6.67%
2008-12-08	0	0.300	0.295	0.300	0.270	0.300	178,000	51,530	0.2895	23.30	22.91	23.30	20.97	23.30	2,292	22.484	1.69%
2008-12-05	0	0.295	0.265	0.295	-	-	10,000	2,950	0.2950	22.91	20.58	22.91	-	-	129	22.912	0.00%
2008-12-04	0	0.295	0.270	0.295	0.270	0.295	228,000	63,150	0.2770	22.91	20.97	22.91	20.97	22.91	2,936	21.512	3.51%
2008-12-03	0	0.285	0.285	0.290	0.275	0.290	228,000	64,490	0.2829	22.13	22.13	22.52	21.36	22.52	2,936	21.968	-1.72%
2008-12-02	0	0.290	0.280	0.290	0.270	0.295	354,000	100,130	0.2829	22.52	21.75	22.52	20.97	22.91	4,558	21.968	-3.33%
2008-12-01	0	0.300	0.285	0.300	0.290	0.300	836,000	244,740	0.2928	23.30	22.13	23.30	22.52	23.30	10,764	22.737	9.09%
2008-11-28	0	0.275	0.255	0.275	0.275	0.290	300,000	84,560	0.2819	21.36	19.80	21.36	21.36	22.52	3,863	21.892	10.89%
2008-11-27	0	0.248	0.250	0.265	0.246	0.290	4,178,000	976,802	0.2338	19.26	19.42	20.58	19.11	22.52	53,794	18.158	7.83%
2008-11-26	0	0.230	0.226	0.230	0.220	0.255	1,750,045	403,673	0.2307	17.86	17.55	17.86	17.09	19.80	22,533	17.915	0.88%
2008-11-25	0	0.228	0.220	0.228	0.228	0.280	1,294,000	309,532	0.2392	17.71	17.09	17.71	17.71	21.75	16,661	18.578	-17.09%
2008-11-24	0	0.275	0.265	0.275	0.244	0.300	1,178,000	318,608	0.2705	21.36	20.58	21.36	18.95	23.30	15,167	21.006	-11.29%
2008-11-21	0	0.310	0.250	0.315	-	-	0	0	-	24.08	19.42	24.46	-	-	0	-	0.00%
2008-11-20	0	0.310	0.280	0.310	-	-	0	0	-	24.08	21.75	24.08	-	-	0	-	0.00%
2008-11-19	0	0.310	0.280	0.320	-	-	0	0	-	24.08	21.75	24.85	-	-	0	-	0.00%
2008-11-18	0	0.310	0.280	0.325	0.250	0.310	514,000	148,040	0.2880	24.08	21.75	25.24	19.42	24.08	6,618	22.369	-1.59%
2008-11-17	0	0.315	0.285	0.315	0.275	0.340	46,000	13,520	0.2939	24.46	22.13	24.46	21.36	26.41	592	22.827	-4.55%
2008-11-14	0	0.330	0.295	0.330	0.295	0.340	82,000	25,940	0.3163	25.63	22.91	25.63	22.91	26.41	1,056	24.569	3.13%
2008-11-13	0	0.320	0.320	0.335	0.285	0.320	342,000	103,800	0.3035	24.85	24.85	26.02	22.13	24.85	4,403	23.573	16.36%
2008-11-12	1	-	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	0.00%
2008-11-11	1	-	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	0.00%
2008-11-10	1	-	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	0.00%
2008-11-07	0	0.275	0.270	0.290	0.250	0.300	4,032,000	1,128,820	0.2800	21.36	20.97	22.52	19.42	23.30	51,914	21.744	-5.17%
2008-11-06	0	0.290	0.290	0.315	0.290	0.315	144,000	43,590	0.3027	22.52	22.52	24.46	22.52	24.46	1,854	23.510	-6.45%
2008-11-05	0	0.310	0.310	0.315	0.295	0.360	2,178,000	716,120	0.3288	24.08	24.08	24.46	22.91	27.96	28,043	25.537	-11.43%
2008-11-04	0	0.350	0.340	0.350	0.340	0.350	1,704,000	581,120	0.3410	27.18	26.41	27.18	26.41	27.18	21,940	26.487	6.06%
2008-11-03	0	0.330	0.320	0.330	0.320	0.340	330,000	107,950	0.3271	25.63	24.85	25.63	24.85	26.41	4,249	25.406	1.54%
2008-10-31	0	0.325	0.305	0.330	0.300	0.330	1,022,000	320,570	0.3137	25.24	23.69	25.63	23.30	25.63	13,159	24.362	14.04%
2008-10-30	0	0.285	0.300	0.310	0.280	0.310	730,000	208,530	0.2857	22.13	23.30	24.08	21.75	24.08	9,399	22.186	1.79%
2008-10-29	0	0.280	0.280	0.285	0.280	0.285	1,178,000	329,890	0.2800	21.75	21.75	22.13	21.75	22.13	15,167	21.750	7.69%
2008-10-28	0	0.260	0.240	0.260	0.240	0.295	812,658	227,128	0.2795	20.19	18.64	20.19	18.64	22.91	10,463	21.707	-10.34%
2008-10-27	0	0.290	0.290	0.295	0.270	0.295	2,572,000	740,290	0.2878	22.52	22.52	22.91	20.97	22.91	33,116	22.355	0.00%
2008-10-24	0	0.290	0.290	0.295	0.285	0.300	1,598,000	466,270	0.2918	22.52	22.52	22.91	22.13	23.30	20,575	22.662	3.57%
2008-10-23	0	0.280	0.275	0.285	0.260	0.280	594,000	162,270	0.2732	21.75	21.36	22.13	20.19	21.75	7,648	21.217	3.70%
2008-10-22	0	0.270	0.270	0.290	0.260	0.290	2,230,000	606,310	0.2719	20.97	20.97	22.52	20.19	22.52	28,712	21.117	1.89%
2008-10-21	0	0.265	0.250	0.265	0.240	0.290	792,000	227,638	0.2874	20.58	19.42	20.58	18.64	22.52	10,197	22.323	1.92%
2008-10-20	0	0.260	0.260	0.280	0.240	0.260	1,950,000	485,992	0.2492	20.19	20.19	21.75	18.64	20.19	25,107	19.357	6.12%
2008-10-17	0	0.245	0.240	0.245	0.230	0.245	532,000	127,650	0.2399	19.03	18.64	19.03	17.86	19.03	6,850	18.636	4.26%
2008-10-16	0	0.235	0.235	0.248	0.220	0.235	826,000	188,108	0.2277	18.25	18.25	19.26	17.09	18.25	10,635	17.687	0.43%
2008-10-15	0	0.234	0.232	0.250	0.230	0.265	514,000	126,972	0.2470	18.17	18.02	19.42	17.86	20.58	6,618	19.186	-14.91%
2008-10-14	0	0.275	0.245	0.275	0.223	0.340	4,750,000	1,247,618	0.2627	21.36	19.03	21.36	17.32	26.41	61,159	20.400	1.85%
2008-10-13	0	0.270	0.265	0.275	0.171	0.290	9,370,000	1,852,654	0.1977	20.97	20.58	21.36	13.28	22.52	120,644	15.356	-8.47%
2008-10-10	0	0.295	0.295	0.300	0.260	0.370	1,058,000	323,900	0.3061	22.91	22.91	23.30	20.19	28.74	13,622	23.777	-20.27%
2008-10-09	0	0.370	0.370	0.375	0.360	0.420	804,000	308,500	0.3837	28.74	28.74	29.13	27.96	32.62	10,352	29.801	-2.63%
2008-10-08	0	0.380	0.360	0.380	0.350	0.420	2,350,000	905,840	0.3855	29.51	27.96	29.51	27.18	32.62	30,258	29.938	-1.30%
2008-10-06	1	-	-	-	-	-	0	0	-	29.90	-	-	-	-	0	-	0.00%
2008-10-03	0	0.385	0.365	0.385	0.360	0.415	5,886,000	2,300,310	0.3908	29.90	28.35	29.90	27.96	32.23	75,785	30.353	11.59%
2008-10-02	1	-	-	-	-	-	0	0	-	26.79	-	-	-	-	0	-	0.00%
2008-09-30	1	-	-	-	-	-	0	0	-	26.79	-	-	-	-	0	-	0.00%
2008-09-29	1	0.345	-	-	0.340	0.450	5,732,000	2,225,020	0.3882	26.79	-	-	26.41	34.95	73,803	30.148	-32.35%
2008-09-26	0	0.510	0.500	0.510	0.460	0.510	868,000	421,980	0.4862	39.61	38.83	39.61	35.73	39.61	11,176	37.758	0.00%
2008-09-25	0	0.510	0.510	0.520	0.450	0.520	3,372,000	1,624,680	0.4818	39.61	39.61	40.39	34.95	40.39	43,416	37.421	-5.56%
2008-09-24	0	0.540	0.520	0.540	0.510	0.540	934,000	493,780	0.5287	41.94	40.39	41.94	39.61	41.94	12,026	41.060	1.89%
2008-09-23	0	0.530	0.500	0.530	0.510	0.550	586,000	311,960	0.5324	41.16	38.83	41.16	39.61	42.72	7,545	41.346	-1.85%
2008-09-22	0	0.540	0.530	0.540	0.520	0.560	1,130,000	598,420	0.5296	41.94	41.16	41.94	40.39	43.49	14,549	41.130	-1.82%
2008-09-19	0	0.550	0.530	0.550	0.500	0.550	8,364,000	4,395,160	0.5255	42.72	41.16	42.72	38.83	42.72	107,691	40.813	11.11%
2008-09-18	0	0.495	0.490	0.495	0.400	0.500	3,874,000	1,842,540	0.4756	38.45	38.06	38.45	31.07	38.83	49,880	36.940	4.21%
2008-09-17	0	0.475	0.500	0.510	0.450	0.530	886,000	425,890	0.4807	36.89	38.83	39.61	34.95	41.16	11,408	37.333	-5.00%
2008-09-16	0	0.500	0.480	0.500	0.480	0.600	4,494,000	2,418,120	0.5381	38.83	37.28	38.83	37.28	46.60	57,863	41.791	-1.96%
2008-09-12	1	-	-	-	-	-	0	0	-	39.61	-	-	-	-	0	-	0.00%
2008-09-11	1	-	-	-	-	-	0	0	-	39.61	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	39.61	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	39.61	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	39.61	-	-	-	-	0	-	0.00%
2008-09-05	1	-	-	-	-	-	0	0	-	39.61	-	-	-	-	0	-	0.00%
2008-09-04	1	0.510	-	-	0.510	0.650	2,246,000	1,324,080	0.5895	39.61	-	-	39.61	50.48	28,918	45.787	-16.39%
2008-09-03	1	-	-	-	-	-	0	0	-	47.38	-	-	-	-	0	-	0.00%
2008-09-02	0	0.610	0.600	0.610	0.590	0.610	1,580,000	946,840	0.5993	47.38	46.60	47.38	45.82	47.38	20,343	46.543	-4.69%
2008-09-01	0	0.640	0.630	0.640	0.600	0.660	1,566,000	1,003,360	0.6407	49.71	48.93	49.71	46.60	51.26	20,163	49.762	-1.54%
2008-08-29	0	0.650	0.650	0.660	0.590	0.670	5,970,000	3,826,240	0.6409	50.48	50.48	51.26	45.82	52.04	76,867	49.777	8.33%
2008-08-28	0	0.600	0.570	0.600	0.570	0.600	394,000	230,080	0.5840	46.60	44.27	46.60	44.27	46.60	5,073	45.354	1.69%
2008-08-27	0	0.590	0.570	0.590	0.560	0.590	300,000	174,540	0.5818	45.82	44.27	45.82	43.49	45.82	3,863	45.186	1.72%
2008-08-26	0	0.580	0.560	0.580	0.570	0.580	330,000	189,700	0.5748	45.05	43.49	45.05	44.27	45.05	4,249	44.647	0.00%
2008-08-25	0	0.580	0.550	0.580	0.550	0.590	908,000	514,720	0.5669	45.05	42.72	45.05	42.72	45.82	11,691	44.027	0.00%
2008-08-21	0	0.580	0.560	0.580	0.560	0.580	260,000	146,440	0.5632	45.05	43.49	45.05	43.49	45.05	3,348	43.744	-3.33%
2008-08-20	0	0.600	0.570	0.600	0.560	0.600	1,644,000	967,300	0.5884	46.60	44.27	46.60	43.49	46.60	21,167	45.698	7.14%
2008-08-19	0	0.560	0.560	0.570	0.550	0.570	58,000	32,520	0.5607	43.49	43.49	44.27	42.72	44.27	747	43.547	-1.75%
2008-08-18	0	0.570	0.560	0.580	0.550	0.580	250,000	141,860	0.5674	44.27	43.49	45.05	42.72	45.05	3,219	44.071	-3.39%
2008-08-15	0	0.590	0.570	0.590	0.540	0.620	2,208,000	1,271,520	0.5759	45.82	44.27	45.82	41.94	48.15	28,429	44.726	1.72%
2008-08-14	0	0.580	0.550	0.580	0.540	0.580	946,000	527,340	0.5574	45.05	42.72	45.05	41.94	45.05	12,180	43.295	9.43%
2008-08-13	0	0.530	0.520	0.530	0.530	0.540	138,000	74,040	0.5365	41.16	40.39	41.16	41.16	41.94	1,777	41.670	-1.85%
2008-08-12	0	0.540	0.530	0.540	0.500	0.570	774,000	410,640	0.5305	41.94	41.16	41.94	38.83	44.27	9,966	41.205	1.89%
2008-08-11	0	0.530	0.520	0.530	0.530	0.560	1,234,000	671,120	0.5439	41.16	40.39	41.16	41.16	43.49	15,888	42.240	-5.36%
2008-08-08	0	0.560	0.550	0.560	0.560	0.570	970,000	543,400	0.5602	43.49	42.72	43.49	43.49	44.27	12,489	43.509	-1.75%
2008-08-07	0	0.570	0.570	0.580	0.560	0.600	720,000	429,740	0.5969	44.27	44.27	45.05	43.49	46.60	9,270	46.356	1.79%
2008-08-05	0	0.560	0.560	0.570	0.550	0.580	758,000	426,020	0.5620	43.49	43.49	44.27	42.72	45.05	9,760	43.651	-3.45%
2008-08-04	0	0.580	0.570	0.580	0.580	0.590	414,000	241,780	0.5840	45.05	44.27	45.05	45.05	45.82	5,330	45.358	-4.92%
2008-08-01	0	0.610	0.590	0.610	0.590	0.630	588,000	354,920	0.6036	47.38	45.82	47.38	45.82	48.93	7,571	46.880	0.00%
2008-07-31	0	0.610	0.610	0.640	0.580	0.650	2,382,000	1,468,920	0.6167	47.38	47.38	49.71	45.05	50.48	30,670	47.895	0.00%
2008-07-30	0	0.610	0.580	0.610	0.590	0.610	1,050,000	628,400	0.5985	47.38	45.05	47.38	45.82	47.38	13,519	46.482	3.39%
2008-07-29	0	0.590	0.550	0.590	0.530	0.590	1,100,000	611,060	0.5555	45.82	42.72	45.82	41.16	45.82	14,163	43.145	5.36%
2008-07-28	0	0.560	0.560	0.570	0.560	0.580	260,000	147,660	0.5679	43.49	43.49	44.27	43.49	45.05	3,348	44.109	0.00%
2008-07-25	0	0.560	0.560	0.580	0.560	0.560	114,000	63,840	0.5600	43.49	43.49	45.05	43.49	43.49	1,468	43.493	-3.45%
2008-07-24	0	0.580	0.570	0.590	0.580	0.590	254,000	148,240	0.5836	45.05	44.27	45.82	45.05	45.82	3,270	45.328	0.00%
2008-07-23	0	0.580	0.570	0.580	0.570	0.590	252,000	146,640	0.5819	45.05	44.27	45.05	44.27	45.82	3,245	45.195	1.75%
2008-07-22	0	0.570	0.570	0.590	0.560	0.600	372,000	215,740	0.5799	44.27	44.27	45.82	43.49	46.60	4,790	45.042	-1.72%
2008-07-21	0	0.580	0.570	0.580	0.570	0.580	1,264,000	723,060	0.5720	45.05	44.27	45.05	44.27	45.05	16,275	44.429	3.57%
2008-07-18	0	0.560	0.560	0.590	0.560	0.580	700,000	397,860	0.5684	43.49	43.49	45.82	43.49	45.05	9,013	44.144	-3.45%
2008-07-17	0	0.580	0.580	0.590	0.580	0.590	1,848,000	1,073,840	0.5811	45.05	45.05	45.82	45.05	45.82	23,794	45.131	-1.69%
2008-07-16	0	0.590	0.590	0.600	0.590	0.610	548,000	325,020	0.5931	45.82	45.82	46.60	45.82	47.38	7,056	46.064	0.00%
2008-07-15	0	0.590	0.580	0.590	0.580	0.610	4,050,000	2,372,400	0.5858	45.82	45.05	45.82	45.05	47.38	52,146	45.495	-1.67%
2008-07-14	0	0.600	0.590	0.600	0.580	0.600	1,356,000	801,860	0.5913	46.60	45.82	46.60	45.05	46.60	17,459	45.928	-1.64%
2008-07-11	0	0.610	0.590	0.610	0.590	0.620	2,222,000	1,329,180	0.5982	47.38	45.82	47.38	45.82	48.15	28,609	46.459	0.00%
2008-07-10	0	0.610	0.600	0.610	0.540	0.640	18,234,000	10,420,360	0.5715	47.38	46.60	47.38	41.94	49.71	234,773	44.385	12.96%
2008-07-09	0	0.540	0.540	0.550	0.540	0.580	2,776,000	1,536,540	0.5535	41.94	41.94	42.72	41.94	45.05	35,742	42.989	-1.82%
2008-07-08	0	0.550	0.540	0.550	0.540	0.590	5,044,000	2,817,000	0.5585	42.72	41.94	42.72	41.94	45.82	64,944	43.376	-3.51%
2008-07-07	0	0.570	0.570	0.590	0.560	0.730	11,624,000	7,233,160	0.6223	44.27	44.27	45.82	43.49	56.70	149,665	48.329	-6.56%
2008-07-04	1	-	-	-	-	-	0	0	-	47.38	-	-	-	-	0	-	0.00%
2008-07-03	1	-	-	-	-	-	0	0	-	47.38	-	-	-	-	0	-	0.00%
2008-07-02	0	0.610	0.600	0.610	0.600	0.640	1,370,000	842,800	0.6152	47.38	46.60	47.38	46.60	49.71	17,639	47.779	-3.17%
2008-06-30	0	0.630	0.620	0.630	0.600	0.650	3,990,000	2,527,720	0.6335	48.93	48.15	48.93	46.60	50.48	51,373	49.203	0.00%
2008-06-27	0	0.630	0.620	0.630	0.560	0.660	8,428,000	5,202,960	0.6173	48.93	48.15	48.93	43.49	51.26	108,515	47.947	12.50%
2008-06-26	0	0.560	0.560	0.570	0.550	0.600	1,040,000	598,140	0.5751	43.49	43.49	44.27	42.72	46.60	13,391	44.669	1.82%
2008-06-25	0	0.550	0.540	0.560	0.550	0.550	180,000	99,000	0.5500	42.72	41.94	43.49	42.72	42.72	2,318	42.717	0.00%
2008-06-24	0	0.550	0.550	0.560	0.540	0.560	1,970,000	1,086,940	0.5517	42.72	42.72	43.49	41.94	43.49	25,365	42.852	1.85%
2008-06-23	0	0.540	0.540	0.550	0.520	0.550	1,178,000	632,220	0.5367	41.94	41.94	42.72	40.39	42.72	15,167	41.683	0.00%
2008-06-20	0	0.540	0.540	0.560	0.540	0.580	2,490,000	1,383,500	0.5556	41.94	41.94	43.49	41.94	45.05	32,060	43.153	-8.47%
2008-06-19	0	0.590	0.580	0.600	0.570	0.620	1,416,000	837,760	0.5916	45.82	45.05	46.60	44.27	48.15	18,232	45.951	-4.84%
2008-06-18	0	0.620	0.620	0.630	0.620	0.660	2,106,000	1,320,940	0.6272	48.15	48.15	48.93	48.15	51.26	27,116	48.715	-4.62%
2008-06-17	0	0.650	0.630	0.650	0.570	0.650	3,996,000	2,460,360	0.6157	50.48	48.93	50.48	44.27	50.48	51,451	47.820	12.07%
2008-06-16	0	0.580	0.560	0.580	0.530	0.580	1,996,000	1,116,920	0.5596	45.05	43.49	45.05	41.16	45.05	25,700	43.461	7.41%
2008-06-13	0	0.540	0.530	0.560	0.540	0.580	1,566,000	868,040	0.5543	41.94	41.16	43.49	41.94	45.05	20,163	43.051	-6.90%
2008-06-12	0	0.580	0.560	0.580	0.550	0.580	2,756,000	1,549,140	0.5621	45.05	43.49	45.05	42.72	45.05	35,485	43.656	3.57%
2008-06-11	0	0.560	0.550	0.560	0.560	0.590	1,442,000	827,060	0.5736	43.49	42.72	43.49	43.49	45.82	18,567	44.546	-3.45%
2008-06-10	0	0.580	0.580	0.590	0.570	0.610	3,320,000	1,958,260	0.5898	45.05	45.05	45.82	44.27	47.38	42,747	45.811	-7.94%
2008-06-06	0	0.630	0.620	0.630	0.610	0.660	6,778,000	4,293,800	0.6335	48.93	48.15	48.93	47.38	51.26	87,270	49.201	-3.08%
2008-06-05	0	0.650	0.630	0.650	0.610	0.670	9,934,000	6,416,520	0.6459	50.48	48.93	50.48	47.38	52.04	127,906	50.166	8.33%
2008-06-04	0	0.600	0.600	0.610	0.590	0.670	16,594,000	10,191,020	0.6141	46.60	46.60	47.38	45.82	52.04	213,657	47.698	-9.09%
2008-06-03	0	0.660	0.660	0.670	0.650	0.690	5,514,000	3,667,980	0.6652	51.26	51.26	52.04	50.48	53.59	70,996	51.665	-8.33%
2008-06-02	0	0.720	0.710	0.720	0.710	0.800	9,506,000	7,027,680	0.7393	55.92	55.14	55.92	55.14	62.13	122,395	57.418	-11.11%
2008-05-30	0	0.810	0.790	0.810	0.750	0.810	11,372,000	8,908,640	0.7834	62.91	61.36	62.91	58.25	62.91	146,421	60.843	1.25%
2008-05-29	0	0.800	0.770	0.800	0.760	1.050	41,297,200	36,488,152	0.8836	62.13	59.80	62.13	59.03	81.55	531,724	68.622	-6.98%
2008-05-28	1	0.860	-	-	0.640	0.870	41,128,000	31,757,920	0.7722	66.79	-	-	49.71	67.57	529,545	59.972	40.98%
2008-05-27	0	0.610	0.610	0.630	0.580	0.670	13,640,000	8,535,340	0.6258	47.38	47.38	48.93	45.05	52.04	175,622	48.601	5.17%
2008-05-26	0	0.580	0.580	0.590	0.580	0.700	7,542,000	4,652,280	0.6168	45.05	45.05	45.82	45.05	54.37	97,107	47.909	-21.62%
2008-05-23	0	0.740	0.730	0.740	0.730	0.770	918,000	677,760	0.7383	57.47	56.70	57.47	56.70	59.80	11,820	57.341	-1.33%
2008-05-22	0	0.750	0.710	0.750	0.690	0.770	5,032,000	3,622,780	0.7199	58.25	55.14	58.25	53.59	59.80	64,790	55.916	0.00%
2008-05-21	0	0.750	0.720	0.770	0.700	0.800	1,945,500	1,424,760	0.7323	58.25	55.92	59.80	54.37	62.13	25,049	56.878	-3.85%
2008-05-20	0	0.780	0.770	0.800	0.750	0.850	2,936,000	2,311,080	0.7872	60.58	59.80	62.13	58.25	66.02	37,803	61.136	-10.34%
2008-05-19	0	0.870	0.870	0.900	0.870	0.910	362,000	322,900	0.8920	67.57	67.57	69.90	67.57	70.68	4,661	69.278	-4.40%
2008-05-16	0	0.910	0.910	0.930	0.900	0.960	682,000	628,600	0.9217	70.68	70.68	72.23	69.90	74.56	8,781	71.585	-4.21%
2008-05-15	0	0.950	0.940	0.950	0.950	0.970	202,000	194,020	0.9605	73.78	73.01	73.78	73.78	75.34	2,601	74.598	-3.06%
2008-05-14	0	0.980	0.940	0.980	0.980	0.990	319,000	314,650	0.9864	76.11	73.01	76.11	76.11	76.89	4,107	76.608	1.03%
2008-05-13	0	0.970	0.960	0.970	0.970	0.990	38,000	37,480	0.9863	75.34	74.56	75.34	75.34	76.89	489	76.604	-2.02%
2008-05-09	0	0.990	0.980	0.990	0.980	1.050	3,610,000	3,558,380	0.9857	76.89	76.11	76.89	76.11	81.55	46,481	76.556	2.06%
2008-05-08	0	0.970	0.940	0.970	0.940	0.980	388,000	370,380	0.9546	75.34	73.01	75.34	73.01	76.11	4,996	74.140	0.00%
2008-05-07	0	0.970	0.970	0.990	0.960	0.980	264,000	256,600	0.9720	75.34	75.34	76.89	74.56	76.11	3,399	75.490	0.00%
2008-05-06	0	0.970	0.960	0.970	0.970	0.980	150,000	145,700	0.9713	75.34	74.56	75.34	75.34	76.11	1,931	75.440	0.00%
2008-05-05	0	0.970	0.940	0.970	0.940	0.970	1,024,000	976,100	0.9532	75.34	73.01	75.34	73.01	75.34	13,185	74.034	-2.02%
2008-05-02	0	0.990	0.980	1.000	0.980	1.110	482,000	495,040	1.0271	76.89	76.11	77.67	76.11	86.21	6,206	79.768	-8.33%
2008-04-30	0	1.080	0.970	1.100	0.900	1.100	1,338,000	1,341,800	1.0028	83.88	75.34	85.43	69.90	85.43	17,227	77.887	10.20%
2008-04-29	0	0.980	0.960	0.980	0.940	0.980	340,000	326,640	0.9607	76.11	74.56	76.11	73.01	76.11	4,378	74.615	1.03%
2008-04-28	0	0.970	0.940	0.970	0.950	1.000	186,000	179,800	0.9667	75.34	73.01	75.34	73.78	77.67	2,395	75.078	-1.02%
2008-04-25	0	0.980	0.950	0.980	0.930	1.030	1,386,000	1,348,860	0.9732	76.11	73.78	76.11	72.23	80.00	17,845	75.585	-2.97%
2008-04-24	0	1.010	1.010	1.020	1.000	1.070	5,406,000	5,680,340	1.0507	78.44	78.44	79.22	77.67	83.10	69,605	81.608	-8.18%
2008-04-23	0	1.100	1.050	1.100	1.050	1.140	2,630,000	2,949,300	1.1214	85.43	81.55	85.43	81.55	88.54	33,863	87.096	-2.65%
2008-04-22	0	1.130	1.130	1.140	1.100	1.140	556,045	628,291	1.1299	87.76	87.76	88.54	85.43	88.54	7,159	87.758	0.00%
2008-04-21	0	1.130	1.130	1.140	1.080	1.140	1,390,000	1,572,100	1.1310	87.76	87.76	88.54	83.88	88.54	17,897	87.842	0.00%
2008-04-18	0	1.130	1.110	1.130	1.000	1.200	6,223,500	7,169,830	1.1521	87.76	86.21	87.76	77.67	93.20	80,131	89.476	-5.83%
2008-04-17	0	1.200	1.170	1.230	1.140	1.260	516,000	611,340	1.1848	93.20	90.87	95.53	88.54	97.86	6,644	92.017	-4.76%
2008-04-16	0	1.260	1.220	1.260	1.230	1.340	253,000	317,060	1.2532	97.86	94.75	97.86	95.53	104.1	3,258	97.332	-5.97%
2008-04-15	0	1.340	1.260	1.340	1.340	1.340	60,000	80,400	1.3400	104.1	97.86	104.1	104.1	104.1	773	104.07	0.00%
2008-04-14	0	1.340	1.290	1.350	1.280	1.380	684,000	907,080	1.3261	104.1	100.2	104.9	99.41	107.2	8,807	103.00	-5.63%
2008-04-11	0	1.420	1.410	1.420	1.330	1.440	2,230,000	3,073,540	1.3783	110.3	109.5	110.3	103.3	111.8	28,712	107.05	-2.07%
2008-04-10	0	1.450	1.430	1.450	1.410	1.450	330,000	475,200	1.4400	112.6	111.1	112.6	109.5	112.6	4,249	111.84	0.69%
2008-04-09	0	1.440	1.440	1.460	-	-	16,000	23,040	1.4400	111.8	111.8	113.4	-	-	206	111.84	0.00%
2008-04-08	0	1.440	1.430	1.450	1.410	1.460	78,000	112,240	1.4390	111.8	111.1	112.6	109.5	113.4	1,004	111.76	-1.37%
2008-04-07	0	1.460	1.450	1.470	1.410	1.470	150,000	219,800	1.4653	113.4	112.6	114.2	109.5	114.2	1,931	113.81	-2.01%
2008-04-03	0	1.490	1.440	1.490	1.420	1.500	168,000	247,660	1.4742	115.7	111.8	115.7	110.3	116.5	2,163	114.49	0.68%
2008-04-02	0	1.480	1.450	1.480	1.430	1.480	2,206,000	3,204,320	1.4525	114.9	112.6	114.9	111.1	114.9	28,403	112.81	-4.52%
2008-04-01	1	-	-	-	-	-	0	0	-	120.4	-	-	-	-	0	-	0.00%
2008-03-31	0	1.550	1.500	1.550	1.420	1.600	4,706,000	7,079,540	1.5044	120.4	116.5	120.4	110.3	124.3	60,592	116.84	1.31%
2008-03-28	0	1.530	1.480	1.530	1.450	1.530	556,000	832,820	1.4979	118.8	114.9	118.8	112.6	118.8	7,159	116.34	5.52%
2008-03-27	0	1.450	1.450	1.470	1.450	1.470	410,000	600,740	1.4652	112.6	112.6	114.2	112.6	114.2	5,279	113.80	-1.36%
2008-03-26	0	1.470	1.430	1.470	1.370	1.500	948,000	1,387,200	1.4633	114.2	111.1	114.2	106.4	116.5	12,206	113.65	0.00%
2008-03-25	0	1.470	1.440	1.470	1.390	1.500	122,000	178,900	1.4664	114.2	111.8	114.2	108.0	116.5	1,571	113.89	-1.34%
2008-03-20	0	1.490	1.380	1.490	1.390	1.490	140,000	200,040	1.4289	115.7	107.2	115.7	108.0	115.7	1,803	110.97	2.76%
2008-03-19	0	1.450	1.380	1.460	1.390	1.460	180,000	253,920	1.4107	112.6	107.2	113.4	108.0	113.4	2,318	109.56	-1.36%
2008-03-18	0	1.470	1.420	1.490	1.400	1.510	756,000	1,099,000	1.4537	114.2	110.3	115.7	108.7	117.3	9,734	112.90	2.08%
2008-03-17	0	1.440	1.380	1.440	1.380	1.480	580,000	833,600	1.4372	111.8	107.2	111.8	107.2	114.9	7,468	111.63	-2.70%
2008-03-14	0	1.480	1.430	1.480	1.430	1.480	260,000	380,260	1.4625	114.9	111.1	114.9	111.1	114.9	3,348	113.59	0.68%
2008-03-13	0	1.470	1.460	1.480	1.440	1.480	234,000	344,340	1.4715	114.2	113.4	114.9	111.8	114.9	3,013	114.29	0.00%
2008-03-12	0	1.470	1.460	1.470	1.450	1.650	1,486,000	2,295,780	1.5449	114.2	113.4	114.2	112.6	128.1	19,133	119.99	-1.34%
2008-03-11	0	1.490	1.450	1.490	1.450	1.500	382,000	565,120	1.4794	115.7	112.6	115.7	112.6	116.5	4,918	114.90	-0.67%
2008-03-10	0	1.500	1.460	1.500	1.440	1.590	2,052,000	3,036,500	1.4798	116.5	113.4	116.5	111.8	123.5	26,421	114.93	-5.66%
2008-03-07	0	1.590	1.590	1.610	1.550	1.630	366,000	578,320	1.5801	123.5	123.5	125.0	120.4	126.6	4,712	122.72	-2.45%
2008-03-06	0	1.630	1.570	1.630	1.620	1.630	4,000	6,500	1.6250	126.6	121.9	126.6	125.8	126.6	52	126.21	0.62%
2008-03-05	0	1.620	1.570	1.620	1.550	1.670	240,000	391,200	1.6300	125.8	121.9	125.8	120.4	129.7	3,090	126.60	0.00%
2008-03-04	0	1.620	1.620	1.650	1.500	1.680	158,000	252,480	1.5980	125.8	125.8	128.1	116.5	130.5	2,034	124.11	-1.82%
2008-03-03	0	1.650	1.610	1.650	1.620	1.680	330,000	540,080	1.6366	128.1	125.0	128.1	125.8	130.5	4,249	127.11	-1.79%
2008-02-29	0	1.680	1.660	1.680	1.600	1.680	370,000	609,580	1.6475	130.5	128.9	130.5	124.3	130.5	4,764	127.96	1.20%
2008-02-28	0	1.660	1.650	1.660	1.550	1.690	227,000	370,840	1.6337	128.9	128.1	128.9	120.4	131.3	2,923	126.88	0.00%
2008-02-27	0	1.660	1.620	1.660	1.630	1.680	62,000	102,340	1.6506	128.9	125.8	128.9	126.6	130.5	798	128.20	-1.19%
2008-02-26	0	1.680	1.620	1.680	1.620	1.700	178,000	298,580	1.6774	130.5	125.8	130.5	125.8	132.0	2,292	130.28	-0.59%
2008-02-25	0	1.690	1.670	1.700	1.690	1.700	526,000	893,720	1.6991	131.3	129.7	132.0	131.3	132.0	6,773	131.96	0.00%
2008-02-22	0	1.690	1.660	1.690	1.590	1.700	534,000	891,240	1.6690	131.3	128.9	131.3	123.5	132.0	6,876	129.62	0.60%
2008-02-21	0	1.680	1.620	1.680	1.500	1.700	327,000	545,460	1.6681	130.5	125.8	130.5	116.5	132.0	4,210	129.55	0.00%
2008-02-20	0	1.680	1.650	1.680	1.610	1.700	538,000	888,380	1.6513	130.5	128.1	130.5	125.0	132.0	6,927	128.25	3.70%
2008-02-19	0	1.620	1.570	1.630	1.550	1.630	368,000	586,300	1.5932	125.8	121.9	126.6	120.4	126.6	4,738	123.74	3.18%
2008-02-18	0	1.570	1.530	1.570	1.550	1.570	166,000	260,420	1.5688	121.9	118.8	121.9	120.4	121.9	2,137	121.84	4.67%
2008-02-15	0	1.500	1.500	1.550	1.470	1.510	1,099,000	1,638,680	1.4911	116.5	116.5	120.4	114.2	117.3	14,150	115.81	6.38%
2008-02-14	0	1.410	1.410	1.470	1.360	1.500	2,888,000	4,110,640	1.4234	109.5	109.5	114.2	105.6	116.5	37,185	110.55	-6.00%
2008-02-13	0	1.500	1.490	1.500	1.500	1.600	298,000	448,560	1.5052	116.5	115.7	116.5	116.5	124.3	3,837	116.91	-6.25%
2008-02-12	0	1.600	1.530	1.600	1.550	1.690	55,000	87,100	1.5836	124.3	118.8	124.3	120.4	131.3	708	123.00	-5.33%
2008-02-11	0	1.690	1.560	1.690	1.690	1.690	10,000	16,900	1.6900	131.3	121.2	131.3	131.3	131.3	129	131.26	3.68%
2008-02-06	0	1.630	1.580	1.670	-	-	0	0	-	126.6	122.7	129.7	-	-	0	-	0.00%
2008-02-05	0	1.630	1.630	1.680	1.630	1.630	10,000	16,300	1.6300	126.6	126.6	130.5	126.6	126.6	129	126.60	-2.40%
2008-02-04	0	1.670	1.580	1.690	1.580	1.670	10,000	16,520	1.6520	129.7	122.7	131.3	122.7	129.7	129	128.31	-2.91%
2008-02-01	0	1.720	1.680	1.720	1.620	1.760	88,000	149,100	1.6943	133.6	130.5	133.6	125.8	136.7	1,133	131.59	-3.37%
2008-01-31	0	1.780	1.780	1.800	1.510	1.800	7,846,000	12,986,100	1.6551	138.2	138.2	139.8	117.3	139.8	101,021	128.55	10.56%
2008-01-30	0	1.610	1.500	1.620	1.460	1.620	504,000	784,900	1.5573	125.0	116.5	125.8	113.4	125.8	6,489	120.95	4.55%
2008-01-29	0	1.540	1.550	1.570	1.500	1.570	186,000	284,020	1.5270	119.6	120.4	121.9	116.5	121.9	2,395	118.60	3.36%
2008-01-28	0	1.490	1.490	1.540	1.490	1.620	150,000	227,460	1.5164	115.7	115.7	119.6	115.7	125.8	1,931	117.77	-3.25%
2008-01-25	0	1.540	1.500	1.540	1.500	1.580	242,000	366,740	1.5155	119.6	116.5	119.6	116.5	122.7	3,116	117.70	-0.65%
2008-01-24	0	1.550	1.500	1.550	1.470	1.590	368,000	557,600	1.5152	120.4	116.5	120.4	114.2	123.5	4,738	117.68	-0.64%
2008-01-23	0	1.560	1.550	1.590	1.510	1.700	388,000	601,360	1.5499	121.2	120.4	123.5	117.3	132.0	4,996	120.38	0.00%
2008-01-22	0	1.560	1.550	1.580	1.420	1.600	2,292,000	3,465,580	1.5120	121.2	120.4	122.7	110.3	124.3	29,511	117.43	-2.50%
2008-01-21	0	1.600	1.600	1.650	1.600	1.680	106,000	170,540	1.6089	124.3	124.3	128.1	124.3	130.5	1,365	124.96	-4.76%
2008-01-18	0	1.680	1.600	1.650	1.600	1.710	252,000	413,720	1.6417	130.5	124.3	128.1	124.3	132.8	3,245	127.51	-1.18%
2008-01-17	0	1.700	1.650	1.800	1.600	1.800	330,000	556,360	1.6859	132.0	128.1	139.8	124.3	139.8	4,249	130.94	-5.56%
2008-01-16	0	1.800	1.750	1.800	1.600	1.800	462,000	773,800	1.6749	139.8	135.9	139.8	124.3	139.8	5,948	130.08	2.86%
2008-01-15	0	1.750	1.710	1.750	1.750	1.830	910,000	1,638,080	1.8001	135.9	132.8	135.9	135.9	142.1	11,717	139.81	-3.85%
2008-01-14	0	1.820	1.810	1.850	1.820	1.900	224,000	412,360	1.8409	141.4	140.6	143.7	141.4	147.6	2,884	142.98	-3.19%
2008-01-11	0	1.880	1.820	1.900	1.880	2.000	893,500	1,731,445	1.9378	146.0	141.4	147.6	146.0	155.3	11,504	150.50	-0.53%
2008-01-10	0	1.890	1.870	1.890	1.720	1.900	1,590,000	2,920,300	1.8367	146.8	145.2	146.8	133.6	147.6	20,472	142.65	6.18%
2008-01-09	0	1.780	1.750	1.780	1.720	1.780	508,000	889,020	1.7500	138.2	135.9	138.2	133.6	138.2	6,541	135.92	1.71%
2008-01-08	0	1.750	1.680	1.750	1.700	1.780	486,000	849,940	1.7488	135.9	130.5	135.9	132.0	138.2	6,258	135.83	4.17%
2008-01-07	0	1.680	1.680	1.700	1.680	1.710	454,000	766,080	1.6874	130.5	130.5	132.0	130.5	132.8	5,845	131.05	-1.75%
2008-01-04	0	1.710	1.710	1.740	1.700	1.750	332,000	570,420	1.7181	132.8	132.8	135.1	132.0	135.9	4,275	133.44	-2.29%
2008-01-03	0	1.750	1.750	1.760	1.650	1.760	558,000	963,660	1.7270	135.9	135.9	136.7	128.1	136.7	7,185	134.13	4.17%
2008-01-02	0	1.680	1.670	1.680	1.650	1.700	482,000	803,300	1.6666	130.5	129.7	130.5	128.1	132.0	6,206	129.44	-3.45%
2007-12-31	0	1.740	1.710	1.740	1.600	1.750	1,140,000	1,933,540	1.6961	135.1	132.8	135.1	124.3	135.9	14,678	131.73	5.45%
2007-12-28	0	1.650	1.620	1.670	1.560	1.650	1,861,520	2,972,182	1.5966	128.1	125.8	129.7	121.2	128.1	23,968	124.01	5.77%
2007-12-27	0	1.560	1.540	1.570	1.500	1.570	852,000	1,325,460	1.5557	121.2	119.6	121.9	116.5	121.9	10,970	120.83	5.41%
2007-12-24	0	1.480	1.480	1.500	-	-	1,500	2,220	1.4800	114.9	114.9	116.5	-	-	19	114.95	0.00%
2007-12-21	0	1.480	1.480	1.500	1.400	1.480	100,000	145,900	1.4590	114.9	114.9	116.5	108.7	114.9	1,288	113.32	0.00%
2007-12-20	0	1.480	1.440	1.490	1.440	1.480	40,000	58,200	1.4550	114.9	111.8	115.7	111.8	114.9	515	113.01	2.78%
2007-12-19	0	1.440	1.440	1.500	1.430	1.550	319,500	481,360	1.5066	111.8	111.8	116.5	111.1	120.4	4,114	117.01	-0.69%
2007-12-18	0	1.450	1.450	1.480	1.370	1.450	224,000	318,840	1.4234	112.6	112.6	114.9	106.4	112.6	2,884	110.55	3.57%
2007-12-17	0	1.400	1.370	1.450	1.350	1.450	396,000	547,500	1.3826	108.7	106.4	112.6	104.9	112.6	5,099	107.38	-6.67%
2007-12-14	0	1.500	1.500	1.530	1.490	1.530	156,000	233,720	1.4982	116.5	116.5	118.8	115.7	118.8	2,009	116.36	-3.23%
2007-12-13	0	1.550	1.550	1.560	1.550	1.590	194,000	305,020	1.5723	120.4	120.4	121.2	120.4	123.5	2,498	122.11	0.00%
2007-12-12	0	1.550	1.540	1.550	1.540	1.590	914,000	1,419,660	1.5532	120.4	119.6	120.4	119.6	123.5	11,768	120.63	-0.64%
2007-12-11	0	1.560	1.550	1.560	1.550	1.560	518,000	807,980	1.5598	121.2	120.4	121.2	120.4	121.2	6,670	121.15	0.00%
2007-12-10	0	1.560	1.550	1.560	1.550	1.600	374,000	589,620	1.5765	121.2	120.4	121.2	120.4	124.3	4,815	122.44	0.65%
2007-12-07	0	1.550	1.530	1.550	1.500	1.550	1,524,000	2,325,900	1.5262	120.4	118.8	120.4	116.5	120.4	19,622	118.53	1.31%
2007-12-06	0	1.530	1.530	1.560	1.520	1.640	716,000	1,132,600	1.5818	118.8	118.8	121.2	118.1	127.4	9,219	122.86	-6.71%
2007-12-05	0	1.640	1.620	1.640	1.530	1.800	1,875,800	3,099,008	1.6521	127.4	125.8	127.4	118.8	139.8	24,152	128.31	16.31%
2007-12-04	1	-	-	-	-	-	0	0	-	109.5	-	-	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	109.5	-	-	-	-	0	-	0.00%
2007-11-30	1	-	-	-	-	-	0	0	-	109.5	-	-	-	-	0	-	0.00%
2007-11-29	1	-	-	-	-	-	0	0	-	109.5	-	-	-	-	0	-	0.00%
2007-11-28	0	1.410	1.390	1.410	1.350	1.410	1,512,000	2,105,000	1.3922	109.5	108.0	109.5	104.9	109.5	19,468	108.13	0.71%
2007-11-27	0	1.400	1.390	1.410	1.380	1.400	928,000	1,295,540	1.3961	108.7	108.0	109.5	107.2	108.7	11,948	108.43	1.45%
2007-11-26	0	1.380	1.380	1.420	1.380	1.420	454,000	639,320	1.4082	107.2	107.2	110.3	107.2	110.3	5,845	109.37	-1.43%
2007-11-23	0	1.400	1.390	1.400	1.330	1.430	894,000	1,246,020	1.3938	108.7	108.0	108.7	103.3	111.1	11,511	108.25	0.72%
2007-11-22	0	1.390	1.390	1.400	1.330	1.400	270,000	375,180	1.3896	108.0	108.0	108.7	103.3	108.7	3,476	107.92	0.00%
2007-11-21	0	1.390	1.380	1.400	1.380	1.420	412,000	577,120	1.4008	108.0	107.2	108.7	107.2	110.3	5,305	108.79	-3.47%
2007-11-20	0	1.440	1.430	1.440	1.370	1.440	578,000	813,220	1.4070	111.8	111.1	111.8	106.4	111.8	7,442	109.27	0.00%
2007-11-19	0	1.440	1.430	1.440	1.400	1.440	210,000	299,180	1.4247	111.8	111.1	111.8	108.7	111.8	2,704	110.65	0.70%
2007-11-16	0	1.430	1.420	1.430	1.400	1.460	160,000	228,180	1.4261	111.1	110.3	111.1	108.7	113.4	2,060	110.76	-2.05%
2007-11-15	0	1.460	1.460	1.470	1.400	1.480	468,000	675,340	1.4430	113.4	113.4	114.2	108.7	114.9	6,026	112.08	0.00%
2007-11-14	0	1.460	1.460	1.470	1.440	1.490	256,000	374,060	1.4612	113.4	113.4	114.2	111.8	115.7	3,296	113.48	0.69%
2007-11-13	0	1.450	1.400	1.450	1.400	1.480	1,038,000	1,507,600	1.4524	112.6	108.7	112.6	108.7	114.9	13,365	112.80	0.00%
2007-11-12	0	1.450	1.400	1.470	1.380	1.460	258,000	370,100	1.4345	112.6	108.7	114.2	107.2	113.4	3,322	111.41	-2.68%
2007-11-09	0	1.490	1.480	1.490	1.470	1.500	456,000	675,880	1.4822	115.7	114.9	115.7	114.2	116.5	5,871	115.12	0.68%
2007-11-08	0	1.480	1.470	1.500	1.460	1.520	992,000	1,480,680	1.4926	114.9	114.2	116.5	113.4	118.1	12,773	115.93	-1.99%
2007-11-07	0	1.510	1.500	1.520	1.500	1.580	1,506,000	2,313,960	1.5365	117.3	116.5	118.1	116.5	122.7	19,391	119.33	-0.66%
2007-11-06	0	1.520	1.510	1.520	1.500	1.550	126,000	192,840	1.5305	118.1	117.3	118.1	116.5	120.4	1,622	118.87	-1.30%
2007-11-05	0	1.540	1.540	1.600	1.540	1.630	130,000	203,200	1.5631	119.6	119.6	124.3	119.6	126.6	1,674	121.40	-2.53%
2007-11-02	0	1.580	1.550	1.580	1.540	1.600	1,172,000	1,832,620	1.5637	122.7	120.4	122.7	119.6	124.3	15,090	121.44	-3.07%
2007-11-01	0	1.630	1.580	1.630	1.590	1.740	530,000	858,000	1.6189	126.6	122.7	126.6	123.5	135.1	6,824	125.73	-2.98%
2007-10-31	0	1.680	1.580	1.710	1.570	1.710	834,000	1,348,260	1.6166	130.5	122.7	132.8	121.9	132.8	10,738	125.56	3.70%
2007-10-30	0	1.620	1.600	1.620	1.580	1.620	214,000	343,480	1.6050	125.8	124.3	125.8	122.7	125.8	2,755	124.66	0.00%
2007-10-29	0	1.620	1.570	1.640	1.550	1.650	724,000	1,153,360	1.5930	125.8	121.9	127.4	120.4	128.1	9,322	123.73	-2.41%
2007-10-26	0	1.660	1.610	1.670	1.660	1.660	10,000	16,600	1.6600	128.9	125.0	129.7	128.9	128.9	129	128.93	-1.19%
2007-10-25	0	1.680	1.610	1.680	1.560	1.680	36,000	58,260	1.6183	130.5	125.0	130.5	121.2	130.5	464	125.69	0.00%
2007-10-24	0	1.680	1.630	1.680	1.620	1.700	94,000	155,360	1.6528	130.5	126.6	130.5	125.8	132.0	1,210	128.36	1.20%
2007-10-23	0	1.660	1.560	1.680	1.550	1.660	32,000	51,120	1.5975	128.9	121.2	130.5	120.4	128.9	412	124.07	3.75%
2007-10-22	0	1.600	1.550	1.600	1.510	1.600	224,000	349,560	1.5605	124.3	120.4	124.3	117.3	124.3	2,884	121.20	-2.44%
2007-10-18	0	1.640	1.610	1.640	1.600	1.660	390,000	633,460	1.6243	127.4	125.0	127.4	124.3	128.9	5,021	126.15	-1.20%
2007-10-17	0	1.660	1.660	1.700	1.620	1.730	166,700	275,224	1.6510	128.9	128.9	132.0	125.8	134.4	2,146	128.23	-0.60%
2007-10-16	0	1.670	1.630	1.670	1.620	1.850	1,358,000	2,323,520	1.7110	129.7	126.6	129.7	125.8	143.7	17,485	132.89	-7.22%
2007-10-15	0	1.800	1.760	1.800	1.780	1.810	872,000	1,571,260	1.8019	139.8	136.7	139.8	138.2	140.6	11,227	139.95	-4.26%
2007-10-12	0	1.880	1.750	1.890	1.800	1.930	776,000	1,429,060	1.8416	146.0	135.9	146.8	139.8	149.9	9,991	143.03	-1.05%
2007-10-11	0	1.900	1.840	1.920	1.810	1.960	1,234,000	2,307,500	1.8699	147.6	142.9	149.1	140.6	152.2	15,888	145.23	0.00%
2007-10-10	0	1.900	1.870	1.900	1.800	1.900	1,630,000	3,055,720	1.8747	147.6	145.2	147.6	139.8	147.6	20,987	145.60	2.15%
2007-10-09	0	1.860	1.850	1.860	1.740	1.860	1,962,000	3,490,500	1.7791	144.5	143.7	144.5	135.1	144.5	25,262	138.17	6.29%
2007-10-08	0	1.750	1.700	1.750	1.700	1.780	450,000	776,520	1.7256	135.9	132.0	135.9	132.0	138.2	5,794	134.02	1.74%
2007-10-05	0	1.720	1.610	1.780	1.600	1.750	2,138,000	3,512,460	1.6429	133.6	125.0	138.2	124.3	135.9	27,528	127.60	1.78%
2007-10-04	0	1.690	1.660	1.700	1.600	1.700	1,244,000	2,084,420	1.6756	131.3	128.9	132.0	124.3	132.0	16,017	130.14	0.60%
2007-10-03	0	1.680	1.520	1.680	1.520	1.680	1,240,000	2,000,640	1.6134	130.5	118.1	130.5	118.1	130.5	15,966	125.31	3.07%
2007-10-02	0	1.630	1.600	1.620	1.610	1.700	686,000	1,140,180	1.6621	126.6	124.3	125.8	125.0	132.0	8,833	129.09	-2.98%
2007-09-28	0	1.680	1.610	1.690	1.590	1.690	1,034,000	1,696,500	1.6407	130.5	125.0	131.3	123.5	131.3	13,313	127.43	7.01%
2007-09-27	0	1.570	1.560	1.670	1.540	1.680	328,000	541,980	1.6524	121.9	121.2	129.7	119.6	130.5	4,223	128.33	-3.68%
2007-09-25	0	1.630	1.560	1.640	1.550	1.700	568,000	919,540	1.6189	126.6	121.2	127.4	120.4	132.0	7,313	125.74	7.24%
2007-09-24	0	1.520	1.510	1.520	1.520	1.600	417,206	650,829	1.5600	118.1	117.3	118.1	118.1	124.3	5,372	121.16	-3.18%
2007-09-21	0	1.570	1.520	1.540	1.510	1.590	394,000	611,580	1.5522	121.9	118.1	119.6	117.3	123.5	5,073	120.56	3.97%
2007-09-20	0	1.510	1.510	1.540	1.500	1.560	422,000	648,160	1.5359	117.3	117.3	119.6	116.5	121.2	5,433	119.29	-4.43%
2007-09-19	0	1.580	1.550	1.600	1.580	1.640	241,300	384,534	1.5936	122.7	120.4	124.3	122.7	127.4	3,107	123.77	-1.86%
2007-09-18	0	1.610	1.620	1.650	1.600	1.620	28,000	45,280	1.6171	125.0	125.8	128.1	124.3	125.8	361	125.60	0.62%
2007-09-17	0	1.600	1.600	1.620	1.600	1.620	290,000	464,920	1.6032	124.3	124.3	125.8	124.3	125.8	3,734	124.51	-3.03%
2007-09-14	0	1.650	1.640	1.670	1.640	1.680	120,000	198,440	1.6537	128.1	127.4	129.7	127.4	130.5	1,545	128.43	-1.20%
2007-09-13	0	1.670	1.640	1.670	1.620	1.680	198,000	326,580	1.6494	129.7	127.4	129.7	125.8	130.5	2,549	128.10	-1.76%
2007-09-12	0	1.700	1.660	1.720	1.630	1.720	290,000	481,240	1.6594	132.0	128.9	133.6	126.6	133.6	3,734	128.88	5.59%
2007-09-11	0	1.610	1.610	1.620	1.600	1.660	264,000	429,000	1.6250	125.0	125.0	125.8	124.3	128.9	3,399	126.21	-2.42%
2007-09-10	0	1.650	1.610	1.650	1.600	1.650	376,000	609,020	1.6197	128.1	125.0	128.1	124.3	128.1	4,841	125.80	-1.20%
2007-09-07	0	1.670	1.670	1.680	1.670	1.690	434,000	727,300	1.6758	129.7	129.7	130.5	129.7	131.3	5,588	130.15	-0.60%
2007-09-06	0	1.680	1.680	1.700	1.680	1.730	70,000	119,280	1.7040	130.5	130.5	132.0	130.5	134.4	901	132.34	-2.89%
2007-09-05	0	1.730	1.690	1.730	1.680	1.730	410,000	698,180	1.7029	134.4	131.3	134.4	130.5	134.4	5,279	132.26	-3.35%
2007-09-04	0	1.790	1.750	1.790	1.760	1.820	274,000	487,860	1.7805	139.0	135.9	139.0	136.7	141.4	3,528	138.29	-1.65%
2007-09-03	0	1.820	1.800	1.820	1.810	1.900	270,000	494,640	1.8320	141.4	139.8	141.4	140.6	147.6	3,476	142.29	-3.70%
2007-08-31	0	1.890	1.890	1.900	1.800	1.900	1,411,350	2,625,730	1.8604	146.8	146.8	147.6	139.8	147.6	18,172	144.49	4.42%
2007-08-30	0	1.810	1.810	1.820	1.760	1.810	518,000	920,820	1.7776	140.6	140.6	141.4	136.7	140.6	6,670	138.06	2.84%
2007-08-29	0	1.760	1.720	1.760	1.650	1.770	288,000	492,940	1.7116	136.7	133.6	136.7	128.1	137.5	3,708	132.93	-0.56%
2007-08-28	0	1.770	1.770	1.800	1.750	1.850	1,644,735	2,977,530	1.8103	137.5	137.5	139.8	135.9	143.7	21,177	140.60	-3.80%
2007-08-27	0	1.840	1.840	1.860	1.750	1.880	888,000	1,593,000	1.7939	142.9	142.9	144.5	135.9	146.0	11,433	139.33	4.55%
2007-08-24	0	1.760	1.740	1.760	1.690	1.780	508,000	873,040	1.7186	136.7	135.1	136.7	131.3	138.2	6,541	133.48	3.53%
2007-08-23	0	1.700	1.700	1.740	1.660	1.750	774,000	1,326,680	1.7141	132.0	132.0	135.1	128.9	135.9	9,966	133.13	3.66%
2007-08-22	0	1.640	1.640	1.650	1.640	1.680	188,000	308,760	1.6423	127.4	127.4	128.1	127.4	130.5	2,421	127.56	0.00%
2007-08-21	0	1.640	1.620	1.680	1.630	1.750	1,018,000	1,727,920	1.6974	127.4	125.8	130.5	126.6	135.9	13,107	131.83	-2.38%
2007-08-20	0	1.680	1.650	1.680	1.470	1.710	1,164,000	1,941,540	1.6680	130.5	128.1	130.5	114.2	132.8	14,987	129.55	12.75%
2007-08-17	0	1.490	1.460	1.490	1.300	1.490	2,396,000	3,444,720	1.4377	115.7	113.4	115.7	101.0	115.7	30,850	111.66	0.00%
2007-08-16	0	1.490	1.490	1.500	1.420	1.560	3,256,000	4,886,000	1.5006	115.7	115.7	116.5	110.3	121.2	41,923	116.55	-9.70%
2007-08-15	0	1.650	1.650	1.660	1.540	1.690	2,584,000	4,132,940	1.5994	128.1	128.1	128.9	119.6	131.3	33,270	124.22	-2.37%
2007-08-14	0	1.690	1.690	1.700	1.690	1.790	696,000	1,201,880	1.7268	131.3	131.3	132.0	131.3	139.0	8,961	134.12	-3.98%
2007-08-13	0	1.760	1.730	1.760	1.720	1.810	1,158,000	2,053,340	1.7732	136.7	134.4	136.7	133.6	140.6	14,910	137.72	-2.22%
2007-08-10	0	1.800	1.790	1.800	1.780	1.800	376,000	673,740	1.7919	139.8	139.0	139.8	138.2	139.8	4,841	139.17	-2.17%
2007-08-09	0	1.840	1.830	1.870	1.820	1.900	358,000	669,300	1.8696	142.9	142.1	145.2	141.4	147.6	4,609	145.20	-0.54%
2007-08-08	0	1.850	1.840	1.850	1.810	1.860	408,000	752,020	1.8432	143.7	142.9	143.7	140.6	144.5	5,253	143.15	2.78%
2007-08-07	0	1.800	1.790	1.800	1.780	2.170	2,360,000	4,558,700	1.9317	139.8	139.0	139.8	138.2	168.5	30,386	150.03	-1.64%
2007-08-06	0	1.830	1.830	1.850	1.820	1.950	1,148,000	2,133,240	1.8582	142.1	142.1	143.7	141.4	151.5	14,781	144.32	-6.15%
2007-08-03	0	1.950	1.950	1.960	1.850	1.950	2,780,000	5,318,200	1.9130	151.5	151.5	152.2	143.7	151.5	35,794	148.58	3.17%
2007-08-02	0	1.890	1.890	1.920	1.890	1.950	1,159,000	2,217,560	1.9133	146.8	146.8	149.1	146.8	151.5	14,923	148.60	-4.55%
2007-08-01	0	1.980	1.980	1.990	1.930	1.980	2,050,000	4,004,940	1.9536	153.8	153.8	154.6	149.9	153.8	26,395	151.73	1.02%
2007-07-31	0	1.960	1.950	1.970	1.950	1.960	584,000	1,141,860	1.9552	152.2	151.5	153.0	151.5	152.2	7,519	151.86	-2.49%
2007-07-30	0	2.010	2.000	2.020	1.930	2.020	1,070,000	2,115,680	1.9773	156.1	155.3	156.9	149.9	156.9	13,777	153.57	0.50%
2007-07-27	0	2.000	2.000	2.010	1.930	2.010	2,394,000	4,738,700	1.9794	155.3	155.3	156.1	149.9	156.1	30,824	153.73	1.01%
2007-07-26	0	1.980	1.940	2.000	1.920	2.020	1,792,000	3,567,280	1.9907	153.8	150.7	155.3	149.1	156.9	23,073	154.61	1.02%
2007-07-25	0	1.960	1.960	1.970	1.940	1.990	640,000	1,249,220	1.9519	152.2	152.2	153.0	150.7	154.6	8,240	151.60	0.51%
2007-07-24	0	1.950	1.950	1.970	1.950	2.020	1,562,000	3,090,160	1.9783	151.5	151.5	153.0	151.5	156.9	20,112	153.65	0.00%
2007-07-23	0	1.950	1.940	1.950	1.940	2.020	1,744,000	3,462,500	1.9854	151.5	150.7	151.5	150.7	156.9	22,455	154.20	-2.50%
2007-07-20	0	2.000	1.970	2.000	1.930	2.000	1,388,000	2,735,980	1.9712	155.3	153.0	155.3	149.9	155.3	17,871	153.09	1.52%
2007-07-19	0	1.970	1.940	1.970	1.890	1.980	1,050,000	2,041,400	1.9442	153.0	150.7	153.0	146.8	153.8	13,519	151.00	3.68%
2007-07-18	0	1.900	1.900	1.920	1.890	1.920	1,662,000	3,162,760	1.9030	147.6	147.6	149.1	146.8	149.1	21,399	147.80	-1.04%
2007-07-17	0	1.920	1.920	1.970	1.890	2.020	2,132,000	4,166,160	1.9541	149.1	149.1	153.0	146.8	156.9	27,451	151.77	-4.95%
2007-07-16	0	2.020	2.020	2.030	2.010	2.060	1,450,000	2,930,540	2.0211	156.9	156.9	157.7	156.1	160.0	18,670	156.97	1.00%
2007-07-13	0	2.000	2.000	2.010	1.980	2.010	1,666,000	3,331,200	1.9995	155.3	155.3	156.1	153.8	156.1	21,451	155.30	1.52%
2007-07-12	0	1.970	1.960	1.970	1.930	1.980	1,404,000	2,752,660	1.9606	153.0	152.2	153.0	149.9	153.8	18,077	152.27	1.03%
2007-07-11	0	1.950	1.950	1.960	1.920	1.980	6,453,000	12,533,250	1.9422	151.5	151.5	152.2	149.1	153.8	83,086	150.85	1.56%
2007-07-10	0	1.920	1.920	1.980	1.900	2.050	11,045,500	21,865,935	1.9796	149.1	149.1	153.8	147.6	159.2	142,217	153.75	-9.43%
2007-07-09	0	2.120	2.110	2.130	2.050	2.170	3,500,000	7,377,960	2.1080	164.7	163.9	165.4	159.2	168.5	45,064	163.72	2.42%
2007-07-06	0	2.070	2.070	2.100	2.030	2.140	1,650,000	3,431,280	2.0796	160.8	160.8	163.1	157.7	166.2	21,245	161.51	-1.90%
2007-07-05	0	2.110	2.110	2.120	2.100	2.170	732,000	1,555,440	2.1249	163.9	163.9	164.7	163.1	168.5	9,425	165.04	-1.40%
2007-07-04	0	2.140	2.140	2.170	2.100	2.200	1,442,000	3,110,440	2.1570	166.2	166.2	168.5	163.1	170.9	18,567	167.53	-2.28%
2007-07-03	0	2.190	2.190	2.220	2.180	2.350	1,439,500	3,177,300	2.2072	170.1	170.1	172.4	169.3	182.5	18,534	171.43	-2.67%
2007-06-29	0	2.250	2.220	2.280	2.220	2.330	2,584,500	5,879,520	2.2749	174.8	172.4	177.1	172.4	181.0	33,277	176.69	0.45%
2007-06-28	0	2.240	2.220	2.230	2.160	2.250	2,577,500	5,672,570	2.2008	174.0	172.4	173.2	167.8	174.8	33,187	170.93	3.70%
2007-06-27	0	2.160	2.160	2.170	2.140	2.230	2,862,000	6,223,320	2.1745	167.8	167.8	168.5	166.2	173.2	36,850	168.88	-4.00%
2007-06-26	0	2.250	2.250	2.270	2.180	2.300	2,860,000	6,438,580	2.2513	174.8	174.8	176.3	169.3	178.6	36,824	174.85	4.65%
2007-06-25	0	2.150	2.150	2.160	2.150	2.200	2,234,000	4,856,740	2.1740	167.0	167.0	167.8	167.0	170.9	28,764	168.85	-2.71%
2007-06-22	0	2.210	2.210	2.220	2.160	2.230	2,626,000	5,785,300	2.2031	171.6	171.6	172.4	167.8	173.2	33,811	171.11	0.45%
2007-06-21	0	2.200	2.200	2.210	2.200	2.230	2,264,000	5,011,720	2.2137	170.9	170.9	171.6	170.9	173.2	29,150	171.93	0.00%
2007-06-20	0	2.200	2.200	2.210	2.150	2.210	2,232,000	4,877,640	2.1853	170.9	170.9	171.6	167.0	171.6	28,738	169.73	0.00%
2007-06-18	0	2.200	2.200	2.210	2.170	2.300	1,532,000	3,377,180	2.2044	170.9	170.9	171.6	168.5	178.6	19,725	171.21	-2.22%
2007-06-15	0	2.250	2.220	2.250	2.200	2.310	1,506,000	3,365,920	2.2350	174.8	172.4	174.8	170.9	179.4	19,391	173.59	-3.43%
2007-06-14	0	2.330	2.320	2.350	2.320	2.500	2,850,000	6,837,820	2.3992	181.0	180.2	182.5	180.2	194.2	36,695	186.34	-2.51%
2007-06-13	0	2.390	2.390	2.400	2.160	2.400	4,142,000	9,596,040	2.3168	185.6	185.6	186.4	167.8	186.4	53,330	179.94	9.13%
2007-06-12	0	2.190	2.180	2.190	2.130	2.190	1,930,000	4,154,640	2.1527	170.1	169.3	170.1	165.4	170.1	24,850	167.19	0.46%
2007-06-11	0	2.180	2.150	2.180	2.130	2.260	1,606,000	3,480,060	2.1669	169.3	167.0	169.3	165.4	175.5	20,678	168.30	-1.80%
2007-06-08	0	2.220	2.200	2.220	2.140	2.250	1,706,000	3,738,840	2.1916	172.4	170.9	172.4	166.2	174.8	21,966	170.21	-0.45%
2007-06-07	0	2.230	2.230	2.240	2.170	2.260	2,014,000	4,427,960	2.1986	173.2	173.2	174.0	168.5	175.5	25,931	170.76	-0.89%
2007-06-06	0	2.250	2.240	2.250	2.230	2.300	874,000	1,965,720	2.2491	174.8	174.0	174.8	173.2	178.6	11,253	174.68	-1.75%
2007-06-05	0	2.290	2.280	2.300	2.200	2.300	2,088,000	4,657,220	2.2305	177.9	177.1	178.6	170.9	178.6	26,884	173.23	-0.43%
2007-06-04	0	2.300	2.280	2.300	2.250	2.370	1,002,000	2,295,860	2.2913	178.6	177.1	178.6	174.8	184.1	12,901	177.96	-0.43%
2007-06-01	0	2.310	2.310	2.320	2.300	2.400	1,272,000	2,995,340	2.3548	179.4	179.4	180.2	178.6	186.4	16,378	182.89	-3.75%
2007-05-31	0	2.400	2.380	2.390	2.330	2.500	5,482,000	13,191,180	2.4063	186.4	184.8	185.6	181.0	194.2	70,584	186.89	0.84%
2007-05-30	0	2.380	2.340	2.390	2.330	2.450	1,696,000	4,020,120	2.3704	184.8	181.7	185.6	181.0	190.3	21,837	184.10	-3.25%
2007-05-29	0	2.460	2.450	2.460	2.410	2.550	1,474,000	3,632,840	2.4646	191.1	190.3	191.1	187.2	198.0	18,979	191.42	-2.38%
2007-05-28	0	2.520	2.510	2.540	2.500	2.670	2,378,000	6,003,060	2.5244	195.7	194.9	197.3	194.2	207.4	30,618	196.06	-5.97%
2007-05-25	0	2.680	2.670	2.680	2.600	2.810	2,338,375	6,287,345	2.6888	208.1	207.4	208.1	201.9	218.2	30,108	208.83	-4.63%
2007-05-23	0	2.810	2.800	2.810	2.640	2.850	6,555,000	18,272,020	2.7875	218.2	217.5	218.2	205.0	221.3	84,399	216.50	8.91%
2007-05-22	0	2.580	2.610	2.630	2.350	2.610	7,708,000	19,254,920	2.4980	200.4	202.7	204.3	182.5	202.7	99,245	194.01	11.69%
2007-05-21	0	2.310	2.290	2.310	2.100	2.340	4,510,000	10,229,620	2.2682	179.4	177.9	179.4	163.1	181.7	58,069	176.16	10.00%
2007-05-18	0	2.100	2.090	2.110	2.080	2.160	892,000	1,873,380	2.1002	163.1	162.3	163.9	161.5	167.8	11,485	163.12	0.48%
2007-05-17	0	2.090	2.090	2.100	2.080	2.150	2,507,000	5,262,210	2.0990	162.3	162.3	163.1	161.5	167.0	32,279	163.02	-1.42%
2007-05-16	0	2.120	2.120	2.140	2.090	2.190	1,049,000	2,216,080	2.1126	164.7	164.7	166.2	162.3	170.1	13,506	164.08	-1.40%
2007-05-15	0	2.150	2.150	2.170	2.080	2.200	2,016,262	4,331,029	2.1480	167.0	167.0	168.5	161.5	170.9	25,960	166.83	-0.92%
2007-05-14	0	2.170	2.170	2.180	2.130	2.250	2,595,000	5,630,990	2.1699	168.5	168.5	169.3	165.4	174.8	33,412	168.53	-1.36%
2007-05-11	0	2.200	2.180	2.200	2.160	2.250	2,404,000	5,254,180	2.1856	170.9	169.3	170.9	167.8	174.8	30,953	169.75	-2.22%
2007-05-10	0	2.250	2.250	2.270	2.160	2.290	2,286,000	5,097,800	2.2300	174.8	174.8	176.3	167.8	177.9	29,433	173.20	5.63%
2007-05-09	0	2.130	2.130	2.140	2.040	2.150	2,802,000	5,878,600	2.0980	165.4	165.4	166.2	158.4	167.0	36,077	162.94	-0.47%
2007-05-08	0	2.140	2.160	2.170	2.120	2.200	2,772,000	5,947,980	2.1457	166.2	167.8	168.5	164.7	170.9	35,691	166.65	-2.28%
2007-05-07	0	2.190	2.180	2.200	2.020	2.320	7,525,000	16,335,960	2.1709	170.1	169.3	170.9	156.9	180.2	96,888	168.61	-5.60%
2007-05-04	0	2.320	2.310	2.330	2.300	2.480	2,154,000	5,141,980	2.3872	180.2	179.4	181.0	178.6	192.6	27,734	185.40	-4.53%
2007-05-03	0	2.430	2.420	2.430	2.380	2.530	2,070,000	5,047,060	2.4382	188.7	188.0	188.7	184.8	196.5	26,652	189.37	0.83%
2007-05-02	0	2.410	2.410	2.420	2.400	2.680	5,662,000	14,142,960	2.4979	187.2	187.2	188.0	186.4	208.1	72,901	194.00	-10.74%
2007-04-30	0	2.700	2.700	2.710	2.590	2.750	4,522,000	11,961,100	2.6451	209.7	209.7	210.5	201.2	213.6	58,223	205.44	-1.10%
2007-04-27	0	2.730	2.710	2.730	2.580	2.740	7,340,000	19,557,580	2.6645	212.0	210.5	212.0	200.4	212.8	94,506	206.94	1.87%
2007-04-26	0	2.680	2.680	2.690	2.670	2.770	2,190,000	5,965,660	2.7240	208.1	208.1	208.9	207.4	215.1	28,197	211.57	-0.74%
2007-04-25	0	2.700	2.660	2.700	2.670	2.730	2,592,000	6,961,240	2.6857	209.7	206.6	209.7	207.4	212.0	33,373	208.59	1.50%
2007-04-24	0	2.660	2.660	2.690	2.650	2.740	2,387,000	6,405,780	2.6836	206.6	206.6	208.9	205.8	212.8	30,734	208.43	-2.92%
2007-04-23	0	2.740	2.710	2.750	2.700	2.800	2,880,000	7,849,900	2.7257	212.8	210.5	213.6	209.7	217.5	37,082	211.69	2.24%
2007-04-20	0	2.680	2.680	2.690	2.640	2.820	3,510,000	9,513,700	2.7105	208.1	208.1	208.9	205.0	219.0	45,193	210.51	-1.83%
2007-04-19	0	2.730	2.730	2.770	2.600	2.800	5,078,000	13,640,180	2.6861	212.0	212.0	215.1	201.9	217.5	65,382	208.62	-0.36%
2007-04-18	0	2.740	2.740	2.750	2.700	2.850	4,742,000	13,089,820	2.7604	212.8	212.8	213.6	209.7	221.3	61,056	214.39	-1.44%
2007-04-17	0	2.780	2.790	2.800	2.750	2.950	4,823,500	13,505,090	2.7999	215.9	216.7	217.5	213.6	229.1	62,105	217.46	-4.14%
2007-04-16	0	2.900	2.900	2.910	2.870	3.000	3,761,500	10,981,750	2.9195	225.2	225.2	226.0	222.9	233.0	48,431	226.75	-3.97%
2007-04-13	0	3.020	3.000	3.010	2.880	3.150	5,661,000	17,127,960	3.0256	234.6	233.0	233.8	223.7	244.7	72,888	234.99	-1.95%
2007-04-12	0	3.080	3.100	3.110	2.860	3.160	7,693,000	23,473,570	3.0513	239.2	240.8	241.5	222.1	245.4	99,052	236.98	8.07%
2007-04-11	0	2.850	2.840	2.860	2.650	2.860	10,168,238	28,141,790	2.7676	221.3	220.6	222.1	205.8	222.1	130,922	214.95	-0.35%
2007-04-10	0	2.860	2.850	2.860	2.550	3.600	24,603,500	68,903,005	2.8005	222.1	221.3	222.1	198.0	279.6	316,783	217.51	-19.21%
2007-04-04	0	3.540	3.580	3.590	3.150	3.850	13,580,000	48,562,240	3.5760	274.9	278.0	278.8	244.7	299.0	174,850	277.74	-8.05%
2007-04-03	0	3.850	3.820	3.850	3.750	4.050	7,658,000	29,252,920	3.8199	299.0	296.7	299.0	291.3	314.6	98,601	296.68	-4.94%
2007-04-02	0	4.050	4.020	4.060	4.000	4.250	4,184,000	17,118,860	4.0915	314.6	312.2	315.3	310.7	330.1	53,871	317.77	-4.71%
2007-03-30	0	4.250	4.210	4.250	4.160	4.300	3,076,000	12,976,660	4.2187	330.1	327.0	330.1	323.1	334.0	39,605	327.65	-0.23%
2007-03-29	0	4.260	4.230	4.260	4.130	4.290	6,486,000	27,461,440	4.2340	330.9	328.5	330.9	320.8	333.2	83,511	328.84	-0.93%
2007-03-28	0	4.300	4.300	4.310	4.250	4.450	6,238,000	26,918,100	4.3152	334.0	334.0	334.7	330.1	345.6	80,318	335.15	-3.59%
2007-03-27	0	4.460	4.450	4.470	4.380	4.600	3,048,000	13,542,280	4.4430	346.4	345.6	347.2	340.2	357.3	39,245	345.07	-3.25%
2007-03-26	0	4.610	4.590	4.610	4.500	4.700	8,788,500	40,705,460	4.6317	358.0	356.5	358.0	349.5	365.0	113,157	359.73	4.77%
2007-03-23	0	4.400	4.350	4.400	4.270	4.440	2,169,000	9,391,435	4.3298	341.7	337.8	341.7	331.6	344.8	27,927	336.28	0.00%
2007-03-22	0	4.400	4.360	4.400	4.360	4.600	3,348,000	14,875,480	4.4431	341.7	338.6	341.7	338.6	357.3	43,107	345.08	2.33%
2007-03-21	0	4.300	4.300	4.330	4.300	4.400	1,912,000	8,270,060	4.3253	334.0	334.0	336.3	334.0	341.7	24,618	335.94	-2.27%
2007-03-20	0	4.400	4.390	4.400	4.300	4.470	2,932,000	12,840,320	4.3794	341.7	341.0	341.7	334.0	347.2	37,751	340.13	-1.57%
2007-03-19	0	4.470	4.460	4.470	4.320	4.530	5,676,000	25,119,460	4.4256	347.2	346.4	347.2	335.5	351.8	73,082	343.72	5.42%
2007-03-16	0	4.240	4.210	4.240	3.840	4.270	6,162,000	25,712,480	4.1727	329.3	327.0	329.3	298.2	331.6	79,339	324.08	10.99%
2007-03-15	0	3.820	3.780	3.820	3.650	3.820	2,116,000	7,940,340	3.7525	296.7	293.6	296.7	283.5	296.7	27,245	291.45	5.23%
2007-03-14	0	3.630	3.620	3.670	3.520	3.720	2,740,000	9,911,820	3.6175	281.9	281.2	285.0	273.4	288.9	35,279	280.96	-3.20%
2007-03-13	0	3.750	3.750	3.790	3.720	3.840	1,928,000	7,279,640	3.7757	291.3	291.3	294.4	288.9	298.2	24,824	293.25	-0.79%
2007-03-12	0	3.780	3.770	3.790	3.730	3.870	1,800,000	6,789,260	3.7718	293.6	292.8	294.4	289.7	300.6	23,176	292.94	-1.82%
2007-03-09	0	3.850	3.840	3.850	3.840	3.930	834,375	3,220,015	3.8592	299.0	298.2	299.0	298.2	305.2	10,743	299.73	1.32%
2007-03-08	0	3.800	3.790	3.800	3.770	3.860	2,266,000	8,614,180	3.8015	295.1	294.4	295.1	292.8	299.8	29,176	295.25	-1.04%
2007-03-07	0	3.840	3.840	3.850	3.840	3.980	1,586,000	6,176,140	3.8942	298.2	298.2	299.0	298.2	309.1	20,421	302.45	-1.54%
2007-03-06	0	3.900	3.860	3.900	3.670	3.900	3,721,000	14,027,770	3.7699	302.9	299.8	302.9	285.0	302.9	47,910	292.79	2.63%
2007-03-05	0	3.800	3.800	3.880	3.640	4.130	4,958,000	19,221,300	3.8768	295.1	295.1	301.3	282.7	320.8	63,837	301.10	-7.99%
2007-03-02	0	4.130	4.100	4.130	4.080	4.350	2,426,000	10,163,680	4.1895	320.8	318.4	320.8	316.9	337.8	31,236	325.38	-5.06%
2007-03-01	0	4.350	4.320	4.350	4.200	4.460	3,825,500	16,704,820	4.3667	337.8	335.5	337.8	326.2	346.4	49,255	339.15	2.11%
2007-02-28	0	4.260	4.290	4.300	4.030	4.290	5,198,000	21,645,560	4.1642	330.9	333.2	334.0	313.0	333.2	66,927	323.42	-2.07%
2007-02-27	0	4.350	4.350	4.360	4.250	4.450	3,220,000	13,953,340	4.3333	337.8	337.8	338.6	330.1	345.6	41,459	336.56	1.16%
2007-02-26	0	4.300	4.300	4.330	4.260	4.400	1,528,000	6,614,640	4.3290	334.0	334.0	336.3	330.9	341.7	19,674	336.22	-2.05%
2007-02-23	0	4.390	4.360	4.390	4.300	4.510	1,343,000	5,901,090	4.3940	341.0	338.6	341.0	334.0	350.3	17,292	341.26	-2.01%
2007-02-22	0	4.480	4.480	4.500	4.460	4.560	530,000	2,381,240	4.4929	347.9	347.9	349.5	346.4	354.2	6,824	348.95	-1.97%
2007-02-21	0	4.570	4.540	4.570	4.500	4.650	1,200,000	5,474,740	4.5623	354.9	352.6	354.9	349.5	361.2	15,451	354.34	-0.44%
2007-02-16	0	4.590	4.580	4.590	4.430	4.600	4,496,000	20,314,630	4.5184	356.5	355.7	356.5	344.1	357.3	57,888	350.93	4.08%
2007-02-15	0	4.410	4.410	4.440	4.400	4.570	7,136,000	31,480,260	4.4115	342.5	342.5	344.8	341.7	354.9	91,880	342.62	-1.56%
2007-02-14	0	4.480	4.440	4.480	4.250	4.500	4,822,000	21,373,380	4.4325	347.9	344.8	347.9	330.1	349.5	62,086	344.26	6.67%
2007-02-13	0	4.200	4.180	4.200	4.150	4.290	2,652,000	11,161,540	4.2087	326.2	324.6	326.2	322.3	333.2	34,146	326.88	-2.55%
2007-02-12	0	4.310	4.290	4.310	4.260	4.400	3,028,000	13,094,020	4.3243	334.7	333.2	334.7	330.9	341.7	38,987	335.85	-0.69%
2007-02-09	0	4.340	4.320	4.360	4.320	4.440	4,116,000	17,999,000	4.3729	337.1	335.5	338.6	335.5	344.8	52,996	339.63	-2.25%
2007-02-08	0	4.440	4.440	4.450	4.410	4.650	3,482,000	15,576,340	4.4734	344.8	344.8	345.6	342.5	361.2	44,833	347.43	-3.48%
2007-02-07	0	4.600	4.560	4.600	4.470	4.650	5,144,000	23,417,920	4.5525	357.3	354.2	357.3	347.2	361.2	66,232	353.58	-1.08%
2007-02-06	0	4.650	4.670	4.680	4.500	4.670	6,716,000	30,808,500	4.5873	361.2	362.7	363.5	349.5	362.7	86,472	356.28	4.03%
2007-02-05	0	4.470	4.420	4.500	4.380	4.490	2,928,000	12,996,260	4.4386	347.2	343.3	349.5	340.2	348.7	37,700	344.73	2.76%
2007-02-02	0	4.350	4.350	4.360	4.260	4.410	2,960,000	12,895,020	4.3564	337.8	337.8	338.6	330.9	342.5	38,112	338.35	2.11%
2007-02-01	0	4.260	4.240	4.280	4.230	4.410	4,752,000	20,220,300	4.2551	330.9	329.3	332.4	328.5	342.5	61,185	330.48	-0.47%
2007-01-31	0	4.280	4.280	4.300	4.210	4.360	8,016,000	33,181,820	4.1394	332.4	332.4	334.0	327.0	338.6	103,210	321.50	-0.93%
2007-01-30	0	4.320	4.320	4.330	4.300	4.570	4,662,000	20,392,400	4.3742	335.5	335.5	336.3	334.0	354.9	60,026	339.73	-5.26%
2007-01-29	0	4.560	4.550	4.560	4.220	4.620	7,738,000	34,461,420	4.4535	354.2	353.4	354.2	327.8	358.8	99,631	345.89	8.06%
2007-01-26	0	4.220	4.200	4.220	4.130	4.300	4,466,824	18,811,132	4.2113	327.8	326.2	327.8	320.8	334.0	57,513	327.08	-1.86%
2007-01-25	0	4.300	4.220	4.300	4.200	4.550	3,568,000	15,574,440	4.3650	334.0	327.8	334.0	326.2	353.4	45,940	339.02	-2.27%
2007-01-24	0	4.400	4.400	4.410	4.300	4.530	7,422,000	32,640,320	4.3978	341.7	341.7	342.5	334.0	351.8	95,562	341.56	-2.87%
2007-01-23	0	4.530	4.470	4.500	4.420	4.850	11,845,000	53,808,060	4.5427	351.8	347.2	349.5	343.3	376.7	152,511	352.81	-5.62%
2007-01-22	0	4.800	4.750	4.800	4.400	4.870	12,429,000	58,438,560	4.7018	372.8	368.9	372.8	341.7	378.2	160,030	365.17	10.34%
2007-01-19	0	4.350	4.320	4.350	4.250	4.350	4,744,000	20,391,240	4.2983	337.8	335.5	337.8	330.1	337.8	61,082	333.84	3.33%
2007-01-18	0	4.210	4.210	4.270	4.180	4.310	8,768,000	37,293,640	4.2534	327.0	327.0	331.6	324.6	334.7	112,893	330.35	0.96%
2007-01-17	0	4.170	4.170	4.190	4.140	4.360	6,580,000	27,753,360	4.2178	323.9	323.9	325.4	321.5	338.6	84,721	327.59	-1.18%
2007-01-16	0	4.220	4.220	4.240	3.840	4.250	140,040,000	498,511,560	3.5598	327.8	327.8	329.3	298.2	330.1	1,803,090	276.48	6.30%
2007-01-15	1	-	-	-	-	-	0	0	-	308.3	-	-	-	-	0	-	0.00%
2007-01-12	0	3.970	3.920	3.980	3.810	4.120	5,252,000	20,997,460	3.9980	308.3	304.5	309.1	295.9	320.0	67,622	310.51	-0.25%
2007-01-11	0	3.980	3.980	4.000	3.800	4.080	9,494,000	37,595,640	3.9599	309.1	309.1	310.7	295.1	316.9	122,240	307.56	8.15%
2007-01-10	0	3.680	3.670	3.680	3.410	3.700	5,456,000	19,558,340	3.5847	285.8	285.0	285.8	264.8	287.4	70,249	278.41	7.60%
2007-01-09	0	3.420	3.400	3.420	3.300	3.430	3,092,000	10,418,840	3.3696	265.6	264.1	265.6	256.3	266.4	39,811	261.71	4.91%
2007-01-08	0	3.260	3.230	3.270	3.210	3.260	470,000	1,520,840	3.2358	253.2	250.9	254.0	249.3	253.2	6,052	251.32	-1.21%
2007-01-05	0	3.300	3.250	3.300	3.200	3.300	705,000	2,301,240	3.2642	256.3	252.4	256.3	248.5	256.3	9,077	253.52	0.00%
2007-01-04	0	3.300	3.260	3.350	3.190	3.370	3,116,000	10,245,120	3.2879	256.3	253.2	260.2	247.8	261.7	40,120	255.36	-1.79%
2007-01-03	0	3.360	3.330	3.350	3.210	3.530	3,662,000	12,165,380	3.3221	261.0	258.6	260.2	249.3	274.2	47,150	258.01	-4.00%
2007-01-02	0	3.500	3.490	3.500	3.490	3.600	3,330,000	11,735,180	3.5241	271.8	271.1	271.8	271.1	279.6	42,876	273.70	-0.57%
2006-12-29	0	3.520	3.480	3.500	3.500	3.570	836,000	2,946,920	3.5250	273.4	270.3	271.8	271.8	277.3	10,764	273.78	-1.95%
2006-12-28	0	3.590	3.520	3.600	3.530	3.650	756,000	2,694,880	3.5647	278.8	273.4	279.6	274.2	283.5	9,734	276.85	-1.10%
2006-12-27	0	3.630	3.600	3.630	3.600	3.660	1,690,000	6,130,200	3.6273	281.9	279.6	281.9	279.6	284.3	21,760	281.72	0.28%
2006-12-22	0	3.620	3.590	3.620	3.550	3.660	2,694,000	9,699,260	3.6003	281.2	278.8	281.2	275.7	284.3	34,687	279.62	0.28%
2006-12-21	0	3.610	3.580	3.610	3.580	3.680	1,602,000	5,769,640	3.6015	280.4	278.0	280.4	278.0	285.8	20,627	279.72	-0.28%
2006-12-20	0	3.620	3.590	3.620	3.560	3.680	2,494,000	9,003,360	3.6100	281.2	278.8	281.2	276.5	285.8	32,112	280.38	1.12%
2006-12-19	0	3.580	3.570	3.580	3.550	3.720	2,626,000	9,491,820	3.6146	278.0	277.3	278.0	275.7	288.9	33,811	280.73	-2.98%
2006-12-18	0	3.690	3.660	3.690	3.650	3.710	1,732,000	6,358,980	3.6715	286.6	284.3	286.6	283.5	288.1	22,300	285.15	1.65%
2006-12-15	0	3.630	3.610	3.640	3.610	3.780	2,200,000	8,074,660	3.6703	281.9	280.4	282.7	280.4	293.6	28,326	285.06	-1.89%
2006-12-14	0	3.700	3.670	3.710	3.480	3.780	4,810,000	17,619,880	3.6632	287.4	285.0	288.1	270.3	293.6	61,931	284.51	6.63%
2006-12-13	0	3.470	3.450	3.480	3.390	3.480	1,294,000	4,431,920	3.4250	269.5	268.0	270.3	263.3	270.3	16,661	266.01	0.58%
2006-12-12	0	3.450	3.430	3.450	3.370	3.460	2,692,000	9,219,200	3.4247	268.0	266.4	268.0	261.7	268.7	34,661	265.98	3.29%
2006-12-11	0	3.340	3.330	3.360	3.270	3.380	2,064,000	6,875,320	3.3311	259.4	258.6	261.0	254.0	262.5	26,575	258.71	2.14%
2006-12-08	0	3.270	3.240	3.270	3.190	3.270	668,000	2,147,940	3.2155	254.0	251.6	254.0	247.8	254.0	8,601	249.74	0.00%
2006-12-07	0	3.270	3.260	3.280	3.170	3.360	3,386,000	11,099,920	3.2782	254.0	253.2	254.7	246.2	261.0	43,597	254.61	3.15%
2006-12-06	0	3.170	3.160	3.180	3.150	3.200	658,000	2,090,840	3.1776	246.2	245.4	247.0	244.7	248.5	8,472	246.79	-0.63%
2006-12-05	0	3.190	3.160	3.190	3.170	3.260	1,658,000	5,322,860	3.2104	247.8	245.4	247.8	246.2	253.2	21,348	249.34	1.59%
2006-12-04	0	3.140	3.130	3.140	3.100	3.170	626,000	1,962,400	3.1348	243.9	243.1	243.9	240.8	246.2	8,060	243.47	-1.57%
2006-12-01	0	3.190	3.140	3.190	3.150	3.220	1,629,000	5,183,330	3.1819	247.8	243.9	247.8	244.7	250.1	20,974	247.13	-0.93%
2006-11-30	0	3.220	3.200	3.220	3.180	3.350	2,094,000	6,824,020	3.2588	250.1	248.5	250.1	247.0	260.2	26,961	253.10	-1.83%
2006-11-29	0	3.280	3.240	3.280	3.100	3.350	4,932,000	16,057,760	3.2558	254.7	251.6	254.7	240.8	260.2	63,502	252.87	6.84%
2006-11-28	0	3.070	3.020	3.070	3.000	3.160	1,664,000	5,087,840	3.0576	238.4	234.6	238.4	233.0	245.4	21,425	237.47	-3.46%
2006-11-27	0	3.180	3.190	3.210	3.150	3.270	4,544,000	14,602,020	3.2135	247.0	247.8	249.3	244.7	254.0	58,506	249.58	1.92%
2006-11-24	0	3.120	3.110	3.120	2.820	3.120	3,100,000	9,362,820	3.0203	242.3	241.5	242.3	219.0	242.3	39,914	234.57	8.71%
2006-11-23	0	2.870	2.850	2.880	2.730	2.900	4,853,000	13,638,920	2.8104	222.9	221.3	223.7	212.0	225.2	62,485	218.28	-0.35%
2006-11-22	0	2.880	2.860	2.880	2.850	2.920	1,122,000	3,225,540	2.8748	223.7	222.1	223.7	221.3	226.8	14,446	223.28	-1.03%
2006-11-21	0	2.910	2.900	2.910	2.850	3.000	2,296,000	6,702,580	2.9192	226.0	225.2	226.0	221.3	233.0	29,562	226.73	-3.00%
2006-11-20	0	3.000	3.000	3.010	2.990	3.030	846,000	2,548,120	3.0120	233.0	233.0	233.8	232.2	235.3	10,893	233.93	-0.99%
2006-11-17	0	3.030	2.960	3.040	2.950	3.070	1,846,000	5,566,780	3.0156	235.3	229.9	236.1	229.1	238.4	23,768	234.21	0.00%
2006-11-16	0	3.030	3.020	3.030	3.000	3.080	4,078,000	12,318,220	3.0207	235.3	234.6	235.3	233.0	239.2	52,506	234.60	-0.66%
2006-11-15	0	3.050	3.030	3.050	3.010	3.100	1,272,000	3,878,240	3.0489	236.9	235.3	236.9	233.8	240.8	16,378	236.80	-0.97%
2006-11-14	0	3.080	3.050	3.070	3.040	3.130	2,136,000	6,555,140	3.0689	239.2	236.9	238.4	236.1	243.1	27,502	238.35	-0.96%
2006-11-13	0	3.110	3.100	3.110	3.030	3.140	2,379,000	7,388,890	3.1059	241.5	240.8	241.5	235.3	243.9	30,631	241.22	0.00%
2006-11-10	0	3.110	3.100	3.110	3.010	3.180	3,164,000	9,865,060	3.1179	241.5	240.8	241.5	233.8	247.0	40,738	242.16	1.97%
2006-11-09	0	3.050	3.040	3.050	3.000	3.120	4,674,000	14,239,920	3.0466	236.9	236.1	236.9	233.0	242.3	60,180	236.62	-0.65%
2006-11-08	0	3.070	3.070	3.080	3.050	3.210	2,977,000	9,218,390	3.0965	238.4	238.4	239.2	236.9	249.3	38,330	240.50	-3.15%
2006-11-07	0	3.170	3.180	3.190	3.170	3.280	5,372,895	17,284,895	3.2171	246.2	247.0	247.8	246.2	254.7	69,179	249.86	0.63%
2006-11-06	0	3.150	3.120	3.130	2.990	3.300	12,075,000	38,527,310	3.1907	244.7	242.3	243.1	232.2	256.3	155,472	247.81	2.61%
2006-11-03	0	3.070	3.020	3.060	2.750	3.140	12,311,500	36,147,560	2.9361	238.4	234.6	237.7	213.6	243.9	158,517	228.04	14.55%
2006-11-02	0	2.680	2.670	2.680	2.480	2.710	4,752,000	12,429,060	2.6155	208.1	207.4	208.1	192.6	210.5	61,185	203.14	8.06%
2006-11-01	0	2.480	2.470	2.490	2.450	2.490	1,270,000	3,137,540	2.4705	192.6	191.8	193.4	190.3	193.4	16,352	191.88	1.64%
2006-10-31	0	2.440	2.440	2.450	2.430	2.460	286,000	700,820	2.4504	189.5	189.5	190.3	188.7	191.1	3,682	190.32	-1.61%
2006-10-27	0	2.480	2.470	2.480	2.450	2.500	184,000	454,860	2.4721	192.6	191.8	192.6	190.3	194.2	2,369	192.00	0.00%
2006-10-26	0	2.480	2.470	2.480	2.470	2.500	1,128,000	2,798,500	2.4809	192.6	191.8	192.6	191.8	194.2	14,524	192.69	1.22%
2006-10-25	0	2.450	2.440	2.450	2.450	2.490	1,868,000	4,593,300	2.4589	190.3	189.5	190.3	190.3	193.4	24,052	190.98	-1.21%
2006-10-24	0	2.480	2.450	2.480	2.450	2.500	1,274,000	3,154,300	2.4759	192.6	190.3	192.6	190.3	194.2	16,403	192.30	0.81%
2006-10-23	0	2.460	2.440	2.450	2.440	2.480	890,000	2,186,500	2.4567	191.1	189.5	190.3	189.5	192.6	11,459	190.81	0.41%
2006-10-20	0	2.450	2.440	2.450	2.440	2.490	1,284,000	3,147,540	2.4514	190.3	189.5	190.3	189.5	193.4	16,532	190.39	-2.00%
2006-10-19	0	2.500	2.480	2.510	2.450	2.550	1,176,000	2,943,940	2.5034	194.2	192.6	194.9	190.3	198.0	15,142	194.43	-1.57%
2006-10-18	0	2.540	2.520	2.550	2.450	2.570	1,870,000	4,703,440	2.5152	197.3	195.7	198.0	190.3	199.6	24,077	195.35	4.53%
2006-10-17	0	2.430	2.430	2.440	2.380	2.460	596,000	1,443,680	2.4223	188.7	188.7	189.5	184.8	191.1	7,674	188.13	0.83%
2006-10-16	0	2.410	2.410	2.430	2.390	2.440	704,000	1,704,200	2.4207	187.2	187.2	188.7	185.6	189.5	9,064	188.01	-2.82%
2006-10-13	0	2.480	2.440	2.480	2.440	2.500	1,132,000	2,792,380	2.4668	192.6	189.5	192.6	189.5	194.2	14,575	191.59	-0.80%
2006-10-12	0	2.500	2.490	2.500	2.480	2.520	2,534,000	6,339,540	2.5018	194.2	193.4	194.2	192.6	195.7	32,627	194.31	0.00%
2006-10-11	0	2.500	2.470	2.500	2.460	2.530	1,146,000	2,852,680	2.4892	194.2	191.8	194.2	191.1	196.5	14,755	193.33	-0.79%
2006-10-10	0	2.520	2.520	2.540	2.520	2.600	490,000	1,249,440	2.5499	195.7	195.7	197.3	195.7	201.9	6,309	198.04	-1.56%
2006-10-09	0	2.560	2.550	2.560	2.520	2.600	950,000	2,450,120	2.5791	198.8	198.0	198.8	195.7	201.9	12,232	200.31	1.19%
2006-10-06	0	2.530	2.510	2.540	2.370	2.540	6,600,000	16,377,800	2.4815	196.5	194.9	197.3	184.1	197.3	84,979	192.73	5.86%
2006-10-05	0	2.390	2.370	2.390	2.300	2.400	1,633,000	3,862,300	2.3652	185.6	184.1	185.6	178.6	186.4	21,026	183.69	-0.42%
2006-10-04	0	2.400	2.380	2.400	2.350	2.480	2,120,000	5,090,800	2.4013	186.4	184.8	186.4	182.5	192.6	27,296	186.50	-2.04%
2006-10-03	0	2.450	2.450	2.460	2.340	2.560	7,590,000	18,715,300	2.4658	190.3	190.3	191.1	181.7	198.8	97,725	191.51	4.70%
2006-09-29	0	2.340	2.340	2.350	1.950	2.380	5,330,000	11,716,600	2.1982	181.7	181.7	182.5	151.5	184.8	68,627	170.73	20.00%
2006-09-28	0	1.950	1.940	1.950	1.900	1.950	1,090,000	2,097,500	1.9243	151.5	150.7	151.5	147.6	151.5	14,034	149.45	1.56%
2006-09-27	0	1.920	1.900	1.920	1.900	1.920	1,830,000	3,496,100	1.9104	149.1	147.6	149.1	147.6	149.1	23,562	148.38	0.52%
2006-09-26	0	1.910	1.880	1.910	1.860	1.910	280,000	531,500	1.8982	148.3	146.0	148.3	144.5	148.3	3,605	147.43	-0.52%
2006-09-25	0	1.920	1.900	1.920	1.860	1.920	1,439,000	2,725,980	1.8944	149.1	147.6	149.1	144.5	149.1	18,528	147.13	1.59%
2006-09-22	0	1.890	1.860	1.890	1.880	1.930	1,520,000	2,882,500	1.8964	146.8	144.5	146.8	146.0	149.9	19,571	147.29	2.72%
2006-09-21	0	9.200	9.100	9.200	9.100	9.280	202,000	1,854,740	9.1819	142.9	141.4	142.9	141.4	144.1	13,004	142.63	-0.33%
2006-09-20	0	9.230	9.160	9.200	9.160	9.250	128,000	1,177,300	9.1977	143.4	142.3	142.9	142.3	143.7	8,240	142.87	0.00%
2006-09-19	0	9.230	9.180	9.250	9.170	9.250	208,000	1,914,040	9.2021	143.4	142.6	143.7	142.4	143.7	13,391	142.94	-0.75%
2006-09-18	0	9.300	9.250	9.300	9.290	9.400	34,000	317,000	9.3235	144.5	143.7	144.5	144.3	146.0	2,189	144.83	2.20%
2006-09-15	0	9.100	9.100	9.200	9.100	9.350	1,376,000	12,696,340	9.2270	141.4	141.4	142.9	141.4	145.2	88,584	143.33	-2.15%
2006-09-14	0	9.300	9.200	9.300	9.200	9.400	152,000	1,412,120	9.2903	144.5	142.9	144.5	142.9	146.0	9,785	144.31	-2.82%
2006-09-13	0	9.570	9.400	9.570	9.410	9.590	88,000	837,220	9.5139	148.7	146.0	148.7	146.2	149.0	5,665	147.78	1.81%
2006-09-12	0	9.400	9.360	9.400	9.290	9.600	112,000	1,051,960	9.3925	146.0	145.4	146.0	144.3	149.1	7,210	145.90	0.53%
2006-09-11	0	9.350	9.300	9.350	9.300	9.360	56,000	523,600	9.3500	145.2	144.5	145.2	144.5	145.4	3,605	145.24	0.11%
2006-09-08	0	9.340	9.200	9.350	9.200	9.340	102,000	944,840	9.2631	145.1	142.9	145.2	142.9	145.1	6,567	143.89	-0.11%
2006-09-07	0	9.350	9.150	9.360	9.300	9.500	108,000	1,016,660	9.4135	145.2	142.1	145.4	144.5	147.6	6,953	146.22	-1.58%
2006-09-06	0	9.500	9.340	9.500	9.340	9.670	243,500	2,302,770	9.4570	147.6	145.1	147.6	145.1	150.2	15,676	146.90	-2.26%
2006-09-05	0	9.720	9.700	9.750	9.720	9.900	179,500	1,766,490	9.8412	151.0	150.7	151.5	151.0	153.8	11,556	152.87	-1.62%
2006-09-04	0	9.880	9.810	9.880	9.840	9.960	218,000	2,161,320	9.9143	153.5	152.4	153.5	152.8	154.7	14,034	154.00	-0.40%
2006-09-01	0	9.920	9.900	9.940	9.900	9.970	270,000	2,686,240	9.9490	154.1	153.8	154.4	153.8	154.9	17,382	154.54	-0.40%
2006-08-31	0	9.960	9.940	9.960	9.760	9.980	743,500	7,355,020	9.8924	154.7	154.4	154.7	151.6	155.0	47,865	153.66	1.84%
2006-08-30	0	9.780	9.710	9.780	9.550	9.790	560,400	5,412,840	9.6589	151.9	150.8	151.9	148.3	152.1	36,077	150.03	2.41%
2006-08-29	0	9.550	9.420	9.560	9.450	9.600	112,000	1,069,380	9.5480	148.3	146.3	148.5	146.8	149.1	7,210	148.31	0.21%
2006-08-28	0	9.530	9.450	9.550	9.500	9.600	328,000	3,123,220	9.5220	148.0	146.8	148.3	147.6	149.1	21,116	147.91	0.32%
2006-08-25	0	9.500	9.300	9.500	9.200	9.500	282,000	2,646,700	9.3855	147.6	144.5	147.6	142.9	147.6	18,155	145.79	2.37%
2006-08-24	0	9.280	9.150	9.280	9.240	9.290	1,074,000	9,966,000	9.2793	144.1	142.1	144.1	143.5	144.3	69,142	144.14	-0.22%
2006-08-23	0	9.300	9.010	9.300	9.050	9.340	96,000	880,940	9.1765	144.5	140.0	144.5	140.6	145.1	6,180	142.54	1.20%
2006-08-22	0	9.190	9.050	9.200	8.930	9.350	208,000	1,906,820	9.1674	142.8	140.6	142.9	138.7	145.2	13,391	142.40	-2.55%
2006-08-21	0	9.430	9.210	9.430	9.300	9.600	116,000	1,098,660	9.4712	146.5	143.1	146.5	144.5	149.1	7,468	147.12	-2.08%
2006-08-18	0	9.630	9.540	9.630	9.540	9.650	136,000	1,302,660	9.5784	149.6	148.2	149.6	148.2	149.9	8,755	148.78	-0.62%
2006-08-17	0	9.690	9.560	9.690	9.570	9.700	88,000	846,420	9.6184	150.5	148.5	150.5	148.7	150.7	5,665	149.41	-0.10%
2006-08-16	0	9.700	9.620	9.700	9.560	9.700	102,000	984,580	9.6527	150.7	149.4	150.7	148.5	150.7	6,567	149.94	-0.31%
2006-08-15	0	9.730	9.710	9.730	9.610	9.750	330,000	3,195,880	9.6845	151.1	150.8	151.1	149.3	151.5	21,245	150.43	0.21%
2006-08-14	0	9.710	9.700	9.720	9.650	9.770	260,030	2,523,653	9.7052	150.8	150.7	151.0	149.9	151.8	16,740	150.75	-0.21%
2006-08-11	0	9.730	9.660	9.740	9.670	9.750	228,000	2,213,600	9.7088	151.1	150.1	151.3	150.2	151.5	14,678	150.81	0.41%
2006-08-10	0	9.690	9.600	9.690	9.600	9.690	28,000	268,980	9.6064	150.5	149.1	150.5	149.1	150.5	1,803	149.22	0.00%
2006-08-09	0	9.690	9.560	9.690	9.550	9.690	116,000	1,116,460	9.6247	150.5	148.5	150.5	148.3	150.5	7,468	149.50	-0.10%
2006-08-08	0	9.700	9.600	9.700	9.600	9.700	270,000	2,592,520	9.6019	150.7	149.1	150.7	149.1	150.7	17,382	149.15	0.00%
2006-08-07	0	9.700	9.650	9.750	9.700	9.750	40,000	388,100	9.7025	150.7	149.9	151.5	150.7	151.5	2,575	150.71	0.00%
2006-08-04	0	9.700	9.650	9.700	9.650	9.750	70,400	682,040	9.6881	150.7	149.9	150.7	149.9	151.5	4,532	150.49	0.00%
2006-08-03	0	9.700	9.620	9.700	9.630	9.730	104,000	1,005,220	9.6656	150.7	149.4	150.7	149.6	151.1	6,695	150.14	-1.22%
2006-08-02	0	9.820	9.760	9.880	9.770	9.820	266,000	2,604,220	9.7903	152.5	151.6	153.5	151.8	152.5	17,124	152.08	-0.61%
2006-08-01	0	9.880	9.800	9.880	9.650	9.880	222,000	2,171,700	9.7824	153.5	152.2	153.5	149.9	153.5	14,292	151.95	0.41%
2006-07-31	0	9.840	9.840	9.850	9.770	9.880	450,000	4,411,520	9.8034	152.8	152.8	153.0	151.8	153.5	28,970	152.28	0.00%
2006-07-28	0	9.840	9.800	9.850	9.700	9.950	446,000	4,376,900	9.8137	152.8	152.2	153.0	150.7	154.6	28,712	152.44	0.41%
2006-07-27	0	9.800	9.600	9.800	9.560	9.900	454,000	4,405,000	9.7026	152.2	149.1	152.2	148.5	153.8	29,227	150.71	0.00%
2006-07-26	0	9.800	9.700	9.800	9.740	9.800	164,000	1,600,160	9.7571	152.2	150.7	152.2	151.3	152.2	10,558	151.56	-0.81%
2006-07-25	0	9.880	9.660	9.880	9.660	9.980	306,000	3,005,660	9.8224	153.5	150.1	153.5	150.1	155.0	19,700	152.57	1.33%
2006-07-24	0	9.750	9.600	9.750	9.600	9.800	288,000	2,803,100	9.7330	151.5	149.1	151.5	149.1	152.2	18,541	151.19	0.52%
2006-07-21	0	9.700	9.700	9.750	9.550	9.800	180,000	1,753,000	9.7389	150.7	150.7	151.5	148.3	152.2	11,588	151.28	-0.51%
2006-07-20	0	9.750	9.650	9.750	9.550	9.750	402,000	3,872,500	9.6331	151.5	149.9	151.5	148.3	151.5	25,880	149.63	0.00%
2006-07-19	0	9.750	9.700	9.750	9.600	9.850	262,000	2,542,100	9.7027	151.5	150.7	151.5	149.1	153.0	16,867	150.71	0.00%
2006-07-18	0	9.750	9.700	9.750	9.750	9.850	354,000	3,462,200	9.7802	151.5	150.7	151.5	151.5	153.0	22,790	151.92	0.00%
2006-07-17	0	9.750	9.600	9.750	9.650	9.800	304,000	2,957,000	9.7270	151.5	149.1	151.5	149.9	152.2	19,571	151.09	0.52%
2006-07-14	0	9.700	9.600	9.750	9.450	9.700	458,000	4,367,400	9.5358	150.7	149.1	151.5	146.8	150.7	29,485	148.12	-1.02%
2006-07-13	0	9.800	9.700	9.800	9.700	9.850	210,000	2,047,900	9.7519	152.2	150.7	152.2	150.7	153.0	13,519	151.48	-0.51%
2006-07-12	0	9.850	9.700	9.850	9.700	9.900	204,000	1,994,000	9.7745	153.0	150.7	153.0	150.7	153.8	13,133	151.83	-1.50%
2006-07-11	0	10.00	9.950	10.00	9.750	10.00	258,000	2,536,300	9.8306	155.3	154.6	155.3	151.5	155.3	16,609	152.70	1.01%
2006-07-10	0	9.900	9.850	9.900	9.700	10.10	328,000	3,235,100	9.8631	153.8	153.0	153.8	150.7	156.9	21,116	153.21	1.02%
2006-07-07	0	9.800	9.800	9.900	9.800	10.15	160,000	1,582,000	9.8875	152.2	152.2	153.8	152.2	157.7	10,300	153.59	-2.97%
2006-07-06	0	10.10	10.00	10.05	9.650	10.10	360,000	3,584,500	9.9569	156.9	155.3	156.1	149.9	156.9	23,176	154.66	4.12%
2006-07-05	0	9.700	9.550	9.700	9.550	10.10	598,000	5,864,100	9.8062	150.7	148.3	150.7	148.3	156.9	38,498	152.32	-4.43%
2006-07-04	0	10.15	10.10	10.25	9.800	10.50	740,000	7,510,300	10.149	157.7	156.9	159.2	152.2	163.1	47,639	157.65	-0.49%
2006-07-03	0	10.20	10.15	10.20	9.500	10.30	976,000	9,754,500	9.9944	158.4	157.7	158.4	147.6	160.0	62,833	155.25	8.51%
2006-06-30	0	9.400	9.300	9.450	9.250	9.500	512,000	4,786,500	9.3486	146.0	144.5	146.8	143.7	147.6	32,961	145.22	-0.53%
2006-06-29	0	9.450	9.250	9.450	9.250	9.800	216,000	2,027,000	9.3843	146.8	143.7	146.8	143.7	152.2	13,906	145.77	2.16%
2006-06-28	0	9.250	9.250	9.400	8.850	9.200	256,500	2,311,000	9.0097	143.7	143.7	146.0	137.5	142.9	16,513	139.95	1.65%
2006-06-27	0	9.100	9.100	9.150	9.100	9.150	150,000	1,366,600	9.1107	141.4	141.4	142.1	141.4	142.1	9,657	141.52	-0.55%
2006-06-26	0	9.150	8.900	9.200	8.900	9.150	330,000	2,966,600	8.9897	142.1	138.2	142.9	138.2	142.1	21,245	139.64	0.00%
2006-06-23	0	9.150	9.000	9.150	8.900	9.300	560,000	5,123,100	9.1484	142.1	139.8	142.1	138.2	144.5	36,052	142.11	1.67%
2006-06-22	0	9.000	8.850	9.000	8.850	9.050	100,000	896,000	8.9600	139.8	137.5	139.8	137.5	140.6	6,438	139.18	0.56%
2006-06-21	0	8.950	8.800	8.950	8.500	9.000	310,000	2,725,900	8.7932	139.0	136.7	139.0	132.0	139.8	19,957	136.59	4.68%
2006-06-20	0	8.550	8.450	8.550	8.500	8.650	264,000	2,266,800	8.5864	132.8	131.3	132.8	132.0	134.4	16,996	133.37	-1.16%
2006-06-19	0	8.650	8.500	8.650	8.500	8.900	112,000	967,100	8.6348	134.4	132.0	134.4	132.0	138.2	7,210	134.13	-1.70%
2006-06-16	0	8.800	8.600	8.800	8.600	8.950	254,000	2,215,900	8.7240	136.7	133.6	136.7	133.6	139.0	16,352	135.51	1.15%
2006-06-15	0	8.700	8.550	8.700	8.400	8.800	229,252	1,964,742	8.5702	135.1	132.8	135.1	130.5	136.7	14,759	133.12	4.82%
2006-06-14	0	8.300	8.050	8.350	7.800	8.300	284,000	2,279,300	8.0257	128.9	125.0	129.7	121.2	128.9	18,283	124.67	0.61%
2006-06-13	0	8.250	8.150	8.250	7.800	8.700	338,000	2,767,700	8.1885	128.2	126.6	128.2	121.2	135.1	21,760	127.19	-6.25%
2006-06-12	0	8.800	8.750	8.850	8.800	9.100	114,000	1,010,300	8.8623	136.7	135.9	137.5	136.7	141.4	7,339	137.66	-3.30%
2006-06-09	0	9.100	9.000	9.100	8.600	9.300	338,000	3,075,700	9.0997	141.4	139.8	141.4	133.6	144.5	21,760	141.35	4.00%
2006-06-08	0	8.750	8.600	8.750	8.550	8.800	238,000	2,063,700	8.6710	135.9	133.6	135.9	132.8	136.7	15,322	134.69	-4.37%
2006-06-07	0	9.150	9.150	9.200	8.800	9.200	162,000	1,464,400	9.0395	142.1	142.1	142.9	136.7	142.9	10,429	140.41	2.23%
2006-06-06	0	8.950	8.750	8.800	8.800	9.400	192,000	1,743,700	9.0818	139.0	135.9	136.7	136.7	146.0	12,361	141.07	-5.29%
2006-06-05	0	9.450	9.350	9.450	9.350	9.800	310,000	2,933,800	9.4639	146.8	145.2	146.8	145.2	152.2	19,957	147.01	0.53%
2006-06-02	0	9.400	9.250	9.400	9.200	9.600	310,000	2,914,300	9.4010	146.0	143.7	146.0	142.9	149.1	19,957	146.03	-0.53%
2006-06-01	0	9.450	9.400	9.450	9.400	10.20	788,400	7,713,220	9.7834	146.8	146.0	146.8	146.0	158.4	50,755	151.97	-4.06%
2006-05-30	0	9.850	9.900	9.950	9.200	9.950	888,000	8,542,400	9.6198	153.0	153.8	154.6	142.9	154.6	57,167	149.43	5.35%
2006-05-29	0	9.350	9.250	9.350	8.600	9.400	924,029	8,396,415	9.0867	145.2	143.7	145.2	133.6	146.0	59,487	141.15	8.72%
2006-05-26	0	8.600	8.300	8.600	8.350	8.700	236,000	2,002,100	8.4835	133.6	128.9	133.6	129.7	135.1	15,193	131.78	2.99%
2006-05-25	0	8.350	8.350	8.450	8.300	8.950	108,000	912,800	8.4519	129.7	129.7	131.3	128.9	139.0	6,953	131.29	-3.47%
2006-05-24	0	8.650	8.600	8.800	8.600	8.950	192,000	1,663,700	8.6651	134.4	133.6	136.7	133.6	139.0	12,361	134.60	0.00%
2006-05-23	0	8.650	8.450	8.650	7.700	8.750	680,000	5,548,000	8.1588	134.4	131.3	134.4	119.6	135.9	43,777	126.73	4.22%
2006-05-22	0	8.300	8.150	8.200	8.200	9.400	260,000	2,239,400	8.6131	128.9	126.6	127.4	127.4	146.0	16,738	133.79	-11.70%
2006-05-19	0	9.400	9.350	9.400	9.150	9.450	194,000	1,818,800	9.3753	146.0	145.2	146.0	142.1	146.8	12,489	145.63	3.87%
2006-05-18	0	9.050	9.000	9.050	8.900	9.350	334,000	3,051,300	9.1356	140.6	139.8	140.6	138.2	145.2	21,502	141.91	-4.74%
2006-05-17	0	9.500	9.450	9.600	9.100	9.600	328,000	3,075,100	9.3753	147.6	146.8	149.1	141.4	149.1	21,116	145.63	5.56%
2006-05-16	0	9.000	8.850	9.000	8.700	9.700	477,600	4,315,160	9.0351	139.8	137.5	139.8	135.1	150.7	30,747	140.35	-7.22%
2006-05-15	0	9.700	9.500	9.700	9.550	10.50	414,000	4,087,400	9.8729	150.7	147.6	150.7	148.3	163.1	26,652	153.36	-3.48%
2006-05-12	0	10.05	9.950	10.10	9.900	10.15	122,000	1,219,500	9.9959	156.1	154.6	156.9	153.8	157.7	7,854	155.27	-2.90%
2006-05-11	0	10.35	10.10	10.35	9.950	10.75	426,000	4,400,400	10.330	160.8	156.9	160.8	154.6	167.0	27,425	160.45	1.47%
2006-05-10	0	10.20	10.05	10.20	9.900	10.55	483,000	4,891,600	10.128	158.4	156.1	158.4	153.8	163.9	31,094	157.31	0.99%
2006-05-09	0	10.10	10.05	10.10	10.00	10.20	134,000	1,355,400	10.115	156.9	156.1	156.9	155.3	158.4	8,627	157.12	0.00%
2006-05-08	0	10.10	10.05	10.20	9.850	10.35	284,473	2,857,088	10.043	156.9	156.1	158.4	153.0	160.8	18,314	156.01	-3.81%
2006-05-04	0	10.50	10.40	10.50	10.35	10.80	192,000	2,029,800	10.572	163.1	161.5	163.1	160.8	167.8	12,361	164.22	-1.87%
2006-05-03	0	10.70	10.55	10.70	10.55	10.85	206,280	2,207,940	10.704	166.2	163.9	166.2	163.9	168.5	13,280	166.26	-2.73%
2006-05-02	0	11.00	10.95	11.00	10.45	11.10	510,000	5,504,100	10.792	170.9	170.1	170.9	162.3	172.4	32,833	167.64	2.80%
2006-04-28	0	10.70	10.60	10.75	9.500	10.70	656,800	6,683,800	10.176	166.2	164.7	167.0	147.6	166.2	42,283	158.07	4.90%
2006-04-27	0	10.20	10.20	10.45	8.550	10.50	1,444,280	13,207,838	9.1449	158.4	158.4	162.3	132.8	163.1	92,979	142.05	10.27%
2006-04-26	0	9.250	9.150	9.250	8.650	9.900	863,000	7,940,900	9.2015	143.7	142.1	143.7	134.4	153.8	55,558	142.93	-7.04%
2006-04-25	0	9.950	9.800	10.00	9.650	10.20	376,210	3,698,353	9.8306	154.6	152.2	155.3	149.9	158.4	24,220	152.70	-2.45%
2006-04-24	0	10.20	9.900	10.30	9.850	11.00	560,000	5,834,800	10.419	158.4	153.8	160.0	153.0	170.9	36,052	161.85	-5.56%
2006-04-21	0	10.80	10.65	10.80	10.50	11.30	618,000	6,734,300	10.897	167.8	165.4	167.8	163.1	175.5	39,785	169.27	2.37%
2006-04-20	0	10.55	10.50	10.55	9.600	11.10	1,070,450	11,059,755	10.332	163.9	163.1	163.9	149.1	172.4	68,913	160.49	-4.95%
2006-04-19	0	11.10	11.05	11.20	11.10	12.15	727,599	8,361,689	11.492	172.4	171.6	174.0	172.4	188.7	46,841	178.51	-8.26%
2006-04-18	0	12.10	12.00	12.10	11.95	12.60	464,000	5,682,600	12.247	188.0	186.4	188.0	185.6	195.7	29,871	190.24	0.00%
2006-04-13	0	12.10	12.10	12.20	11.90	12.25	454,000	5,487,900	12.088	188.0	188.0	189.5	184.8	190.3	29,227	187.77	2.98%
2006-04-12	0	11.75	11.65	11.80	11.00	12.95	1,274,600	15,547,260	12.198	182.5	181.0	183.3	170.9	201.2	82,056	189.47	-8.91%
2006-04-11	0	12.90	12.90	13.00	12.80	13.30	436,089	5,661,984	12.984	200.4	200.4	201.9	198.8	206.6	28,074	201.68	-3.01%
2006-04-10	0	13.30	13.10	13.25	12.70	13.30	450,200	5,897,170	13.099	206.6	203.5	205.8	197.3	206.6	28,983	203.47	3.10%
2006-04-07	0	12.90	12.80	12.95	12.60	13.30	1,009,600	13,096,320	12.972	200.4	198.8	201.2	195.7	206.6	64,996	201.50	0.00%
2006-04-06	0	12.90	12.85	12.90	11.30	14.00	2,048,020	26,379,777	12.881	200.4	199.6	200.4	175.5	217.5	131,847	200.08	17.27%
2006-04-04	0	11.00	10.90	11.00	10.50	11.00	985,547	10,653,558	10.810	170.9	169.3	170.9	163.1	170.9	63,447	167.91	3.29%
2006-04-03	0	10.65	10.60	10.70	9.700	10.75	3,869,800	37,105,970	9.5886	165.4	164.7	166.2	150.7	167.0	249,129	148.94	9.79%
2006-03-31	0	9.700	9.650	9.700	9.500	9.800	348,000	3,348,200	9.6213	150.7	149.9	150.7	147.6	152.2	22,403	149.45	-0.51%
2006-03-30	0	9.750	9.700	9.750	9.050	9.800	1,310,400	12,597,880	9.6138	151.5	150.7	151.5	140.6	152.2	84,361	149.33	5.41%
2006-03-29	0	9.250	9.200	9.300	9.000	9.500	766,440	7,063,294	9.2157	143.7	142.9	144.5	139.8	147.6	49,342	143.15	-1.07%
2006-03-28	0	9.350	9.200	9.350	9.050	9.600	906,800	8,459,240	9.3287	145.2	142.9	145.2	140.6	149.1	58,378	144.91	1.63%
2006-03-27	0	9.200	9.100	9.200	8.800	9.450	723,200	6,556,820	9.0664	142.9	141.4	142.9	136.7	146.8	46,558	140.83	-0.54%
2006-03-24	0	9.250	9.300	9.350	8.600	9.350	2,220,000	20,085,100	9.0473	143.7	144.5	145.2	133.6	145.2	142,918	140.54	8.82%
2006-03-23	0	8.500	8.350	8.500	8.300	8.650	760,000	6,449,600	8.4863	132.0	129.7	132.0	128.9	134.4	48,927	131.82	3.66%
2006-03-22	0	8.200	8.050	8.200	8.000	8.600	1,318,000	10,721,000	8.1343	127.4	125.0	127.4	124.3	133.6	84,850	126.35	1.23%
2006-03-21	0	8.100	8.050	8.100	8.000	8.900	1,218,200	10,068,780	8.2653	125.8	125.0	125.8	124.3	138.2	78,425	128.39	-3.57%
2006-03-20	0	8.400	8.400	8.500	8.350	9.400	2,264,600	19,665,300	8.6838	130.5	130.5	132.0	129.7	146.0	145,790	134.89	1.82%
2006-03-17	0	8.250	8.200	8.300	6.350	8.400	4,015,400	31,284,590	7.7912	128.2	127.4	128.9	98.64	130.5	258,502	121.02	30.95%
2006-03-16	0	6.300	6.250	6.300	6.100	6.400	1,145,600	7,158,004	6.2483	97.86	97.08	97.86	94.75	99.41	73,751	97.056	4.13%
2006-03-15	0	6.050	6.000	6.050	5.300	6.200	2,572,200	15,256,720	5.9314	93.98	93.20	93.98	82.33	96.31	165,592	92.134	18.63%
2006-03-14	0	5.100	5.100	5.150	5.100	5.250	398,200	2,050,100	5.1484	79.22	79.22	80.00	79.22	81.55	25,635	79.972	0.00%
2006-03-13	0	5.100	5.000	5.100	4.975	5.400	398,000	2,059,450	5.1745	79.22	77.67	79.22	77.28	83.88	25,622	80.377	-2.86%
2006-03-10	0	5.250	5.150	5.300	4.850	5.400	1,717,599	8,851,795	5.1536	81.55	80.00	82.33	75.34	83.88	110,575	80.052	9.95%
2006-03-09	0	4.775	4.675	4.800	4.575	4.800	519,200	2,470,480	4.7582	74.17	72.62	74.56	71.06	74.56	33,425	73.911	4.37%
2006-03-08	0	4.575	4.500	4.650	4.500	4.700	342,000	1,561,750	4.5665	71.06	69.90	72.23	69.90	73.01	22,017	70.933	-0.54%
2006-03-07	0	4.600	4.525	4.600	4.500	4.800	502,000	2,332,300	4.6460	71.45	70.29	71.45	69.90	74.56	32,318	72.168	-2.13%
2006-03-06	0	4.700	4.700	4.800	4.700	4.850	301,611	1,435,022	4.7579	73.01	73.01	74.56	73.01	75.34	19,417	73.905	-3.09%
2006-03-03	0	4.850	4.800	4.850	4.700	4.850	218,000	1,036,300	4.7537	75.34	74.56	75.34	73.01	75.34	14,034	73.840	0.52%
2006-03-02	0	4.825	4.825	4.900	4.700	5.000	614,400	3,001,850	4.8858	74.95	74.95	76.11	73.01	77.67	39,554	75.893	2.66%
2006-03-01	0	4.700	4.650	4.750	4.300	4.775	954,000	4,333,950	4.5429	73.01	72.23	73.78	66.79	74.17	61,416	70.567	7.43%
2006-02-28	0	4.375	4.300	4.400	4.100	4.550	1,442,000	6,208,500	4.3055	67.96	66.79	68.35	63.69	70.68	92,833	66.878	-4.37%
2006-02-27	0	4.575	4.575	4.600	4.500	5.000	860,400	4,033,330	4.6877	71.06	71.06	71.45	69.90	77.67	55,391	72.816	-8.50%
2006-02-24	0	5.000	4.975	5.050	4.800	5.150	880,000	4,353,100	4.9467	77.67	77.28	78.44	74.56	80.00	56,652	76.839	-1.96%
2006-02-23	0	5.100	5.000	5.100	4.775	5.100	1,160,200	5,737,685	4.9454	79.22	77.67	79.22	74.17	79.22	74,691	76.819	10.27%
2006-02-22	0	4.625	4.625	4.650	4.525	5.200	1,896,400	9,066,440	4.7809	71.84	71.84	72.23	70.29	80.77	122,086	74.263	-10.19%
2006-02-21	0	5.150	5.150	5.350	4.900	5.750	2,162,618	11,456,848	5.2977	80.00	80.00	83.10	76.11	89.32	139,224	82.291	-10.43%
2006-02-20	0	5.750	5.650	5.750	4.700	5.800	3,114,936	15,896,493	5.1033	89.32	87.76	89.32	73.01	90.09	200,532	79.271	32.18%
2006-02-17	0	4.350	4.300	4.350	3.500	4.500	2,801,849	11,728,485	4.1860	67.57	66.79	67.57	54.37	69.90	180,377	65.022	23.40%
2006-02-16	0	3.525	3.500	3.550	3.325	3.550	970,865	3,372,431	3.4736	54.76	54.37	55.14	51.65	55.14	62,502	53.957	6.82%
2006-02-15	0	3.300	3.250	3.300	2.925	3.400	13,654,694	41,222,913	3.0190	51.26	50.48	51.26	45.43	52.81	879,058	46.894	13.79%
2006-02-14	0	2.900	2.900	2.975	2.700	2.900	570,600	1,612,640	2.8262	45.05	45.05	46.21	41.94	45.05	36,734	43.901	8.41%
2006-02-13	0	2.675	2.675	2.725	2.650	2.725	663,200	1,787,970	2.6960	41.55	41.55	42.33	41.16	42.33	42,695	41.877	-1.83%
2006-02-10	0	2.725	2.675	2.750	2.550	2.750	1,110,808	2,922,170	2.6307	42.33	41.55	42.72	39.61	42.72	71,511	40.863	5.83%
2006-02-09	0	2.575	2.550	2.575	2.475	2.600	716,200	1,812,840	2.5312	40.00	39.61	40.00	38.44	40.39	46,107	39.318	-2.83%
2006-02-08	0	2.650	2.575	2.650	2.350	2.650	1,477,800	3,767,465	2.5494	41.16	40.00	41.16	36.50	41.16	95,137	39.600	0.00%
2006-02-07	0	2.650	2.625	2.675	2.600	2.850	1,410,800	3,783,900	2.6821	41.16	40.78	41.55	40.39	44.27	90,824	41.662	3.92%
2006-02-06	0	2.550	2.550	2.625	2.000	3.000	2,505,400	6,139,715	2.4506	39.61	39.61	40.78	31.07	46.60	161,292	38.066	27.50%
2006-02-03	0	2.000	2.000	2.075	1.840	2.100	1,230,400	2,425,694	1.9715	31.07	31.07	32.23	28.58	32.62	79,210	30.623	11.73%
2006-02-02	0	1.790	1.790	1.830	1.750	1.840	489,200	883,724	1.8065	27.80	27.80	28.43	27.18	28.58	31,494	28.060	2.29%
2006-02-01	0	1.750	1.720	1.750	1.740	1.800	266,000	469,100	1.7635	27.18	26.72	27.18	27.03	27.96	17,124	27.394	2.94%
2006-01-27	0	1.700	1.680	1.700	1.650	1.830	1,504,592	2,588,058	1.7201	26.41	26.10	26.41	25.63	28.43	96,862	26.719	1.80%
2006-01-26	0	1.670	1.620	1.670	1.560	1.680	16,290,000	24,632,180	1.5121	25.94	25.16	25.94	24.23	26.10	1,048,712	23.488	11.33%
2006-01-25	0	1.500	1.500	1.530	1.480	1.570	326,000	492,740	1.5115	23.30	23.30	23.77	22.99	24.39	20,987	23.478	0.67%
2006-01-24	0	1.490	1.490	1.520	1.490	1.520	204,000	306,580	1.5028	23.14	23.14	23.61	23.14	23.61	13,133	23.344	-1.97%
2006-01-23	0	1.520	1.480	1.520	1.470	1.520	98,000	146,360	1.4935	23.61	22.99	23.61	22.83	23.61	6,309	23.199	0.00%
2006-01-20	0	1.520	1.460	1.560	1.460	1.520	757,000	1,124,856	1.4859	23.61	22.68	24.23	22.68	23.61	48,734	23.082	2.70%
2006-01-19	0	1.480	1.430	1.540	-	-	0	0	-	22.99	22.21	23.92	-	-	0	-	0.00%
2006-01-18	0	1.480	1.420	1.480	1.450	1.520	36,000	52,580	1.4606	22.99	22.06	22.99	22.52	23.61	2,318	22.687	1.37%
2006-01-17	0	1.460	1.450	1.490	1.460	1.460	6,000	8,760	1.4600	22.68	22.52	23.14	22.68	22.68	386	22.679	-3.31%
2006-01-16	0	1.510	1.450	1.510	1.510	1.510	4,000	6,040	1.5100	23.46	22.52	23.46	23.46	23.46	258	23.455	-0.66%
2006-01-13	0	1.520	1.450	1.540	1.430	1.520	32,000	47,760	1.4925	23.61	22.52	23.92	22.21	23.61	2,060	23.184	2.01%
2006-01-12	0	1.490	1.470	1.520	1.490	1.490	170,000	253,300	1.4900	23.14	22.83	23.61	23.14	23.14	10,944	23.145	0.00%
2006-01-11	0	1.490	1.480	1.540	1.490	1.540	120,000	180,300	1.5025	23.14	22.99	23.92	23.14	23.92	7,725	23.339	-0.67%
2006-01-10	0	1.500	-	1.510	1.500	1.520	246,000	369,320	1.5013	23.30	-	23.46	23.30	23.61	15,837	23.320	-1.32%
2006-01-09	0	1.520	1.520	1.550	1.500	1.520	160,300	241,435	1.5061	23.61	23.61	24.08	23.30	23.61	10,320	23.395	-0.65%
2006-01-06	0	1.530	1.470	1.530	1.490	1.530	32,000	48,020	1.5006	23.77	22.83	23.77	23.14	23.77	2,060	23.310	-0.65%
2006-01-05	0	1.540	1.500	1.540	1.540	1.570	24,000	37,020	1.5425	23.92	23.30	23.92	23.92	24.39	1,545	23.960	-1.91%
2006-01-04	0	1.570	1.530	1.570	1.510	1.570	78,600	121,822	1.5499	24.39	23.77	24.39	23.46	24.39	5,060	24.075	0.64%
2006-01-03	0	1.560	1.550	1.570	1.560	1.610	442,000	702,720	1.5899	24.23	24.08	24.39	24.23	25.01	28,455	24.696	-0.64%
2005-12-30	0	1.570	1.640	1.650	1.560	1.640	1,017,174	1,622,388	1.5950	24.39	25.47	25.63	24.23	25.47	65,483	24.776	-4.85%
2005-12-29	0	1.650	1.580	1.650	1.580	1.650	1,102,884	1,784,028	1.6176	25.63	24.54	25.63	24.54	25.63	71,001	25.127	6.45%
2005-12-28	0	1.550	1.520	1.580	1.510	1.550	190,000	292,440	1.5392	24.08	23.61	24.54	23.46	24.08	12,232	23.908	3.33%
2005-12-23	0	1.500	1.490	1.510	1.440	1.510	541,574	804,923	1.4863	23.30	23.14	23.46	22.37	23.46	34,865	23.087	4.17%
2005-12-22	0	1.440	1.430	1.440	1.340	1.440	348,000	492,320	1.4147	22.37	22.21	22.37	20.81	22.37	22,403	21.975	6.67%
2005-12-21	0	1.350	1.350	1.400	1.300	1.360	4,681,600	6,315,996	1.3491	20.97	20.97	21.75	20.19	21.13	301,391	20.956	1.50%
2005-12-20	0	1.330	1.300	1.390	1.320	1.370	300,000	401,900	1.3397	20.66	20.19	21.59	20.50	21.28	19,313	20.809	-6.34%
2005-12-19	0	1.420	1.400	1.430	1.400	1.430	348,000	491,980	1.4137	22.06	21.75	22.21	21.75	22.21	22,403	21.960	1.43%
2005-12-16	0	1.400	1.380	1.410	1.380	1.400	63,500	87,970	1.3854	21.75	21.44	21.90	21.44	21.75	4,088	21.519	2.94%
2005-12-15	0	1.360	1.360	1.430	1.350	1.350	16,000	21,600	1.3500	21.13	21.13	22.21	20.97	20.97	1,030	20.970	-4.23%
2005-12-14	0	1.420	1.400	1.420	1.380	1.430	202,200	284,996	1.4095	22.06	21.75	22.06	21.44	22.21	13,017	21.894	-0.70%
2005-12-13	0	1.430	-	1.430	1.380	1.430	10,000	13,900	1.3900	22.21	-	22.21	21.44	22.21	644	21.591	0.00%
2005-12-12	0	1.430	1.350	1.430	-	-	0	0	-	22.21	20.97	22.21	-	-	0	-	0.00%
2005-12-09	0	1.430	1.430	1.440	1.390	1.420	100,000	140,400	1.4040	22.21	22.21	22.37	21.59	22.06	6,438	21.809	-0.69%
2005-12-08	0	1.440	1.430	1.460	1.440	1.480	280,000	408,900	1.4604	22.37	22.21	22.68	22.37	22.99	18,026	22.684	-2.04%
2005-12-07	0	1.470	1.470	1.480	1.470	1.480	110,000	162,700	1.4791	22.83	22.83	22.99	22.83	22.99	7,082	22.975	1.38%
2005-12-06	0	1.450	1.440	1.470	1.450	1.470	216,000	314,200	1.4546	22.52	22.37	22.83	22.52	22.83	13,906	22.595	0.00%
2005-12-05	0	1.450	-	1.450	1.450	1.480	200,000	293,860	1.4693	22.52	-	22.52	22.52	22.99	12,876	22.823	-3.33%
2005-12-02	0	1.500	1.470	1.500	1.500	1.520	116,000	175,020	1.5088	23.30	22.83	23.30	23.30	23.61	7,468	23.437	2.04%
2005-12-01	0	1.470	1.450	1.500	1.470	1.470	60,000	88,200	1.4700	22.83	22.52	23.30	22.83	22.83	3,863	22.834	-2.00%
2005-11-30	0	1.500	1.450	1.500	1.490	1.500	100,000	149,240	1.4924	23.30	22.52	23.30	23.14	23.30	6,438	23.182	2.04%
2005-11-29	0	1.470	1.450	1.500	1.470	1.500	694,000	1,030,200	1.4844	22.83	22.52	23.30	22.83	23.30	44,678	23.058	-0.68%
2005-11-28	0	1.480	1.470	1.490	1.480	1.480	12,000	17,660	1.4717	22.99	22.83	23.14	22.99	22.99	773	22.860	0.00%
2005-11-25	0	1.480	1.470	1.480	1.480	1.490	126,600	187,616	1.4820	22.99	22.83	22.99	22.99	23.14	8,150	23.020	-1.33%
2005-11-24	0	1.500	1.490	1.510	1.500	1.500	111,800	167,646	1.4995	23.30	23.14	23.46	23.30	23.30	7,197	23.292	0.00%
2005-11-23	0	1.500	1.490	1.500	1.500	1.510	302,489	453,744	1.5000	23.30	23.14	23.30	23.30	23.46	19,474	23.301	0.67%
2005-11-22	0	1.490	1.490	1.520	1.490	1.500	20,000	29,840	1.4920	23.14	23.14	23.61	23.14	23.30	1,288	23.176	0.00%
2005-11-21	0	1.490	1.490	1.500	1.490	1.500	398,000	596,880	1.4997	23.14	23.14	23.30	23.14	23.30	25,622	23.295	-1.97%
2005-11-18	0	1.520	1.500	1.520	1.460	1.520	682,000	1,021,670	1.4980	23.61	23.30	23.61	22.68	23.61	43,906	23.270	4.83%
2005-11-17	0	1.450	1.450	1.480	1.450	1.450	30,000	43,500	1.4500	22.52	22.52	22.99	22.52	22.52	1,931	22.523	0.00%
2005-11-16	0	1.450	1.450	1.490	1.450	1.450	188,400	273,160	1.4499	22.52	22.52	23.14	22.52	22.52	12,129	22.522	0.00%
2005-11-15	0	1.450	1.410	1.470	1.450	1.480	192,000	283,200	1.4750	22.52	21.90	22.83	22.52	22.99	12,361	22.912	-2.68%
2005-11-14	0	1.490	1.480	1.490	1.480	1.540	444,000	665,660	1.4992	23.14	22.99	23.14	22.99	23.92	28,584	23.288	-0.67%
2005-11-11	0	1.500	1.480	1.500	1.480	1.550	1,882,000	2,849,480	1.5141	23.30	22.99	23.30	22.99	24.08	121,159	23.519	4.90%
2005-11-10	1	-	-	-	-	-	0	0	-	22.21	-	-	-	-	0	-	0.00%
2005-11-09	1	-	-	-	-	-	0	0	-	22.21	-	-	-	-	0	-	0.00%
2005-11-08	0	1.430	1.430	1.440	1.410	1.430	150,000	212,500	1.4167	22.21	22.21	22.37	21.90	22.21	9,657	22.006	-0.69%
2005-11-07	0	1.440	1.410	1.440	-	-	0	0	-	22.37	21.90	22.37	-	-	0	-	-0.69%
2005-11-04	0	1.450	1.410	1.450	-	-	0	0	-	22.52	21.90	22.52	-	-	0	-	-0.68%
2005-11-03	0	1.460	1.450	1.470	1.450	1.460	65,000	94,550	1.4546	22.68	22.52	22.83	22.52	22.68	4,185	22.595	-1.35%
2005-11-02	0	1.480	1.410	1.480	1.400	1.480	15,600	21,936	1.4062	22.99	21.90	22.99	21.75	22.99	1,004	21.842	2.07%
2005-11-01	0	1.450	1.450	1.470	1.450	1.460	102,000	148,820	1.4590	22.52	22.52	22.83	22.52	22.68	6,567	22.663	-2.03%
2005-10-31	0	1.480	1.450	1.480	1.440	1.480	548,000	795,440	1.4515	22.99	22.52	22.99	22.37	22.99	35,279	22.547	1.37%
2005-10-28	0	1.460	1.460	1.470	1.400	1.460	782,400	1,122,564	1.4348	22.68	22.68	22.83	21.75	22.68	50,369	22.287	0.00%
2005-10-27	0	1.460	1.440	1.490	1.320	1.460	420,000	578,000	1.3762	22.68	22.37	23.14	20.50	22.68	27,039	21.377	6.57%
2005-10-26	0	1.370	1.360	1.370	-	-	0	0	-	21.28	21.13	21.28	-	-	0	-	-0.72%
2005-10-25	0	1.380	1.360	1.380	-	-	0	0	-	21.44	21.13	21.44	-	-	0	-	0.00%
2005-10-24	0	1.380	1.380	1.400	1.380	1.400	56,000	78,280	1.3979	21.44	21.44	21.75	21.44	21.75	3,605	21.713	-1.43%
2005-10-21	0	1.400	1.330	1.400	1.380	1.400	110,000	153,800	1.3982	21.75	20.66	21.75	21.44	21.75	7,082	21.718	6.06%
2005-10-20	0	1.320	1.320	1.400	1.320	1.320	10,000	13,200	1.3200	20.50	20.50	21.75	20.50	20.50	644	20.504	0.00%
2005-10-19	0	1.320	1.320	1.400	1.320	1.350	208,400	279,824	1.3427	20.50	20.50	21.75	20.50	20.97	13,416	20.857	-2.94%
2005-10-18	0	1.360	1.360	1.400	-	-	0	0	-	21.13	21.13	21.75	-	-	0	-	0.74%
2005-10-17	0	1.350	1.340	1.370	1.350	1.370	90,000	122,400	1.3600	20.97	20.81	21.28	20.97	21.28	5,794	21.125	-0.74%
2005-10-14	0	1.360	1.350	1.390	-	-	0	0	-	21.13	20.97	21.59	-	-	0	-	0.00%
2005-10-13	0	1.360	1.350	1.410	1.360	1.360	10,000	13,600	1.3600	21.13	20.97	21.90	21.13	21.13	644	21.125	-0.73%
2005-10-12	0	1.370	1.350	1.390	1.370	1.370	30,000	41,100	1.3700	21.28	20.97	21.59	21.28	21.28	1,931	21.281	-1.44%
2005-10-10	0	1.390	1.370	1.390	-	-	0	0	-	21.59	21.28	21.59	-	-	0	-	-1.42%
2005-10-07	0	1.410	1.390	1.410	-	-	0	0	-	21.90	21.59	21.90	-	-	0	-	-0.70%
2005-10-06	0	1.420	1.350	1.420	-	-	0	0	-	22.06	20.97	22.06	-	-	0	-	0.00%
2005-10-05	0	1.420	1.400	1.420	1.420	1.420	24,000	34,080	1.4200	22.06	21.75	22.06	22.06	22.06	1,545	22.057	-1.39%
2005-10-04	0	1.440	1.390	1.460	1.440	1.470	150,000	220,020	1.4668	22.37	21.59	22.68	22.37	22.83	9,657	22.784	-1.37%
2005-10-03	0	1.460	1.400	1.460	1.470	1.480	30,000	44,320	1.4773	22.68	21.75	22.68	22.83	22.99	1,931	22.948	-1.35%
2005-09-30	0	1.480	1.370	1.480	1.400	1.480	370,000	528,840	1.4293	22.99	21.28	22.99	21.75	22.99	23,820	22.202	4.23%
2005-09-29	0	1.420	1.370	1.420	1.380	1.420	30,000	41,780	1.3927	22.06	21.28	22.06	21.44	22.06	1,931	21.633	3.65%
2005-09-28	0	1.370	1.370	1.410	1.370	1.370	10,000	13,700	1.3700	21.28	21.28	21.90	21.28	21.28	644	21.281	-3.52%
2005-09-27	0	1.420	1.380	1.420	1.380	1.420	20,000	27,680	1.3840	22.06	21.44	22.06	21.44	22.06	1,288	21.498	0.71%
2005-09-26	0	1.410	1.360	1.410	-	-	0	0	-	21.90	21.13	21.90	-	-	0	-	-0.70%
2005-09-23	0	1.420	1.360	1.430	1.350	1.420	130,000	179,840	1.3834	22.06	21.13	22.21	20.97	22.06	8,369	21.489	0.00%
2005-09-22	0	1.420	1.360	1.420	-	-	0	0	-	22.06	21.13	22.06	-	-	0	-	0.00%
2005-09-21	0	1.420	1.400	1.420	1.420	1.420	40,000	56,800	1.4200	22.06	21.75	22.06	22.06	22.06	2,575	22.057	0.00%
2005-09-20	0	1.420	1.380	1.420	-	-	0	0	-	22.06	21.44	22.06	-	-	0	-	0.00%
2005-09-16	0	1.420	1.400	1.440	1.400	1.450	330,000	474,960	1.4393	22.06	21.75	22.37	21.75	22.52	21,245	22.357	-2.07%
2005-09-15	0	1.450	1.420	1.450	1.410	1.450	306,000	441,180	1.4418	22.52	22.06	22.52	21.90	22.52	19,700	22.395	2.11%
2005-09-14	0	1.420	1.390	1.420	1.400	1.420	56,000	79,200	1.4143	22.06	21.59	22.06	21.75	22.06	3,605	21.969	1.43%
2005-09-13	0	1.400	1.400	1.420	1.400	1.420	90,000	126,920	1.4102	21.75	21.75	22.06	21.75	22.06	5,794	21.905	-0.71%
2005-09-12	0	1.410	1.410	1.440	1.410	1.440	282,000	403,000	1.4291	21.90	21.90	22.37	21.90	22.37	18,155	22.198	-1.40%
2005-09-09	0	1.430	1.400	1.440	1.420	1.430	140,000	199,700	1.4264	22.21	21.75	22.37	22.06	22.21	9,013	22.157	-1.38%
2005-09-08	0	1.450	1.420	1.450	1.400	1.450	298,000	428,900	1.4393	22.52	22.06	22.52	21.75	22.52	19,185	22.357	0.00%
2005-09-07	0	1.450	1.400	1.450	1.350	1.450	812,400	1,160,924	1.4290	22.52	21.75	22.52	20.97	22.52	52,300	22.197	9.85%
2005-09-06	0	1.320	1.300	1.390	1.320	1.400	236,000	313,740	1.3294	20.50	20.19	21.59	20.50	21.75	15,193	20.650	-2.94%
2005-09-05	0	1.360	1.350	1.400	1.330	1.390	400,000	540,200	1.3505	21.13	20.97	21.75	20.66	21.59	25,751	20.978	-4.90%
2005-09-02	0	1.430	1.400	1.430	1.390	1.480	1,131,000	1,631,160	1.4422	22.21	21.75	22.21	21.59	22.99	72,811	22.403	-3.38%
2005-09-01	0	1.480	1.420	1.480	1.450	1.500	240,000	354,920	1.4788	22.99	22.06	22.99	22.52	23.30	15,451	22.971	0.00%
2005-08-31	0	1.480	1.470	1.500	1.260	1.520	2,944,200	4,141,230	1.4066	22.99	22.83	23.30	19.57	23.61	189,541	21.849	17.46%
2005-08-30	0	1.260	1.220	1.270	1.220	1.260	444,400	558,520	1.2568	19.57	18.95	19.73	18.95	19.57	28,609	19.522	0.80%
2005-08-29	0	1.250	1.210	1.250	1.240	1.250	84,000	104,280	1.2414	19.42	18.80	19.42	19.26	19.42	5,408	19.284	0.00%
2005-08-26	0	1.250	1.230	1.280	1.220	1.250	155,000	191,800	1.2374	19.42	19.11	19.88	18.95	19.42	9,979	19.221	0.00%
2005-08-25	0	1.250	1.160	1.250	-	-	0	0	-	19.42	18.02	19.42	-	-	0	-	0.00%
2005-08-24	0	1.250	1.190	1.270	1.120	1.250	10,442,000	13,021,700	1.2471	19.42	18.48	19.73	17.40	19.42	672,232	19.371	8.70%
2005-08-23	0	1.150	1.120	1.150	1.120	1.160	102,000	116,560	1.1427	17.86	17.40	17.86	17.40	18.02	6,567	17.751	0.00%
2005-08-22	0	1.150	1.120	1.150	1.140	1.150	52,000	59,300	1.1404	17.86	17.40	17.86	17.71	17.86	3,348	17.714	0.00%
2005-08-19	0	1.150	1.120	1.150	1.120	1.150	183,117	206,806	1.1294	17.86	17.40	17.86	17.40	17.86	11,789	17.543	0.00%
2005-08-18	0	1.150	1.120	1.150	1.120	1.160	172,000	195,680	1.1377	17.86	17.40	17.86	17.40	18.02	11,073	17.672	2.68%
2005-08-17	0	1.120	1.120	1.150	1.120	1.150	30,000	33,900	1.1300	17.40	17.40	17.86	17.40	17.86	1,931	17.553	-1.75%
2005-08-16	0	1.140	1.120	1.140	1.150	1.150	20,000	23,000	1.1500	17.71	17.40	17.71	17.86	17.86	1,288	17.863	-0.87%
2005-08-15	0	1.150	1.120	1.150	1.150	1.150	10,000	11,500	1.1500	17.86	17.40	17.86	17.86	17.86	644	17.863	0.00%
2005-08-12	0	1.150	1.120	1.150	1.120	1.150	172,000	194,440	1.1305	17.86	17.40	17.86	17.40	17.86	11,073	17.560	0.00%
2005-08-11	0	1.150	1.130	1.150	1.120	1.150	90,400	102,532	1.1342	17.86	17.55	17.86	17.40	17.86	5,820	17.618	-0.86%
2005-08-10	0	1.160	1.120	1.160	1.040	1.160	410,000	469,180	1.1443	18.02	17.40	18.02	16.15	18.02	26,395	17.775	0.87%
2005-08-09	0	1.150	1.110	1.150	1.110	1.150	38,000	42,580	1.1205	17.86	17.24	17.86	17.24	17.86	2,446	17.406	0.00%
2005-08-08	0	1.150	1.110	1.150	1.120	1.150	68,000	76,220	1.1209	17.86	17.24	17.86	17.40	17.86	4,378	17.411	0.00%
2005-08-05	0	1.150	1.100	1.160	1.120	1.160	152,000	172,360	1.1339	17.86	17.09	18.02	17.40	18.02	9,785	17.614	1.77%
2005-08-04	0	1.130	1.000	1.130	-	-	0	0	-	17.55	15.53	17.55	-	-	0	-	-0.88%
2005-08-03	0	1.140	0.920	1.140	-	-	0	0	-	17.71	14.29	17.71	-	-	0	-	-0.87%
2005-08-02	0	1.150	0.990	1.150	-	-	0	0	-	17.86	15.38	17.86	-	-	0	-	-0.86%
2005-08-01	0	1.160	1.050	1.160	1.160	1.200	112,600	131,136	1.1646	18.02	16.31	18.02	18.02	18.64	7,249	18.090	-3.33%
2005-07-29	0	1.200	0.960	1.200	1.020	1.200	81,223	84,574	1.0413	18.64	14.91	18.64	15.84	18.64	5,229	16.174	20.00%
2005-07-28	0	1.000	0.950	1.050	0.950	1.000	105,000	104,610	0.9963	15.53	14.76	16.31	14.76	15.53	6,760	15.476	0.00%
2005-07-27	0	1.000	0.950	1.150	1.000	1.000	114,000	114,000	1.0000	15.53	14.76	17.86	15.53	15.53	7,339	15.533	0.00%
2005-07-26	0	1.000	0.950	1.000	1.000	1.000	50,000	50,000	1.0000	15.53	14.76	15.53	15.53	15.53	3,219	15.533	0.00%
2005-07-25	0	1.000	0.950	1.200	-	-	0	0	-	15.53	14.76	18.64	-	-	0	-	0.00%
2005-07-22	0	1.000	0.940	1.150	-	-	0	0	-	15.53	14.60	17.86	-	-	0	-	0.00%
2005-07-21	0	1.000	0.940	1.000	-	-	0	0	-	15.53	14.60	15.53	-	-	0	-	0.00%
2005-07-20	0	1.000	0.960	1.000	0.940	1.000	270,000	268,800	0.9956	15.53	14.91	15.53	14.60	15.53	17,382	15.464	6.38%
2005-07-19	0	0.940	0.940	0.970	0.920	1.000	108,000	100,520	0.9307	14.60	14.60	15.07	14.29	15.53	6,953	14.458	0.00%
2005-07-18	0	0.940	0.980	1.000	0.880	1.010	1,614,000	1,483,040	0.9189	14.60	15.22	15.53	13.67	15.69	103,906	14.273	-21.67%
2005-07-15	0	1.200	1.100	1.200	-	-	0	0	-	18.64	17.09	18.64	-	-	0	-	0.00%
2005-07-14	0	1.200	1.180	1.200	1.180	1.200	56,000	66,560	1.1886	18.64	18.33	18.64	18.33	18.64	3,605	18.462	1.69%
2005-07-13	0	1.180	1.180	1.250	1.180	1.200	224,000	267,820	1.1956	18.33	18.33	19.42	18.33	18.64	14,421	18.572	3.51%
2005-07-12	0	1.140	1.140	1.220	1.130	1.130	68,000	79,340	1.1668	17.71	17.71	18.95	17.55	17.55	4,378	18.124	0.88%
2005-07-11	0	1.130	1.100	1.200	-	-	0	0	-	17.55	17.09	18.64	-	-	0	-	0.00%
2005-07-08	0	1.130	1.050	1.130	-	-	0	0	-	17.55	16.31	17.55	-	-	0	-	-1.74%
2005-07-07	0	1.150	1.050	1.200	-	-	1,200	1,200	1.0000	17.86	16.31	18.64	-	-	77	15.533	0.00%
2005-07-06	0	1.150	1.100	-	1.150	1.150	2,000	2,300	1.1500	17.86	17.09	-	17.86	17.86	129	17.863	0.00%
2005-07-05	0	1.150	1.060	-	-	-	0	0	-	17.86	16.47	-	-	-	0	-	0.00%
2005-07-04	0	1.150	1.090	1.150	1.180	1.180	2,000	2,360	1.1800	17.86	16.93	17.86	18.33	18.33	129	18.329	4.55%
2005-06-30	0	1.100	1.100	1.150	1.100	1.100	20,000	22,000	1.1000	17.09	17.09	17.86	17.09	17.09	1,288	17.087	-8.33%
2005-06-29	0	1.200	1.150	1.200	1.200	1.200	39,800	46,844	1.1770	18.64	17.86	18.64	18.64	18.64	2,562	18.282	0.00%
2005-06-28	0	1.200	1.160	1.200	1.200	1.200	38,000	45,600	1.2000	18.64	18.02	18.64	18.64	18.64	2,446	18.640	2.56%
2005-06-27	0	1.170	1.070	1.200	-	-	6,000	6,900	1.1500	18.17	16.62	18.64	-	-	386	17.863	0.00%
2005-06-24	0	1.170	1.150	1.220	1.150	1.220	146,000	170,500	1.1678	18.17	17.86	18.95	17.86	18.95	9,399	18.140	-4.10%
2005-06-23	0	1.220	1.220	1.250	1.210	1.290	110,000	134,500	1.2227	18.95	18.95	19.42	18.80	20.04	7,082	18.993	-3.17%
2005-06-22	0	1.260	1.260	1.350	1.250	1.300	126,000	163,200	1.2952	19.57	19.57	20.97	19.42	20.19	8,112	20.119	-5.26%
2005-06-21	0	1.330	1.280	1.350	-	-	0	0	-	20.66	19.88	20.97	-	-	0	-	0.00%
2005-06-20	0	1.330	1.110	1.380	1.290	1.450	1,150,000	1,588,810	1.3816	20.66	17.24	21.44	20.04	22.52	74,034	21.460	5.56%
2005-06-17	0	1.260	1.210	1.260	1.100	1.300	548,832	680,347	1.2396	19.57	18.80	19.57	17.09	20.19	35,333	19.256	23.53%
2005-06-16	0	1.020	1.010	1.100	1.020	1.020	22,000	22,440	1.0200	15.84	15.69	17.09	15.84	15.84	1,416	15.844	0.00%
2005-06-15	0	1.020	1.010	1.020	1.010	1.020	40,000	40,500	1.0125	15.84	15.69	15.84	15.69	15.84	2,575	15.728	2.00%
2005-06-14	0	1.000	0.950	1.030	1.000	1.000	181,000	180,910	0.9995	15.53	14.76	16.00	15.53	15.53	11,652	15.526	0.00%
2005-06-13	0	1.000	0.960	1.000	1.000	1.000	16,000	16,000	1.0000	15.53	14.91	15.53	15.53	15.53	1,030	15.533	4.17%
2005-06-10	0	0.960	0.960	0.990	0.960	0.960	84,000	80,640	0.9600	14.91	14.91	15.38	14.91	14.91	5,408	14.912	0.00%
2005-06-09	0	0.960	0.930	0.960	0.960	0.960	40,000	38,400	0.9600	14.91	14.45	14.91	14.91	14.91	2,575	14.912	2.13%
2005-06-08	0	0.940	0.940	0.960	-	-	0	0	-	14.60	14.60	14.91	-	-	0	-	0.00%
2005-06-07	0	0.940	0.940	0.970	0.910	0.970	168,000	160,040	0.9526	14.60	14.60	15.07	14.14	15.07	10,815	14.797	-5.05%
2005-06-06	0	0.990	0.960	0.990	0.950	0.990	216,000	208,860	0.9669	15.38	14.91	15.38	14.76	15.38	13,906	15.020	3.13%
2005-06-03	0	0.960	0.950	1.000	-	-	0	0	-	14.91	14.76	15.53	-	-	0	-	0.00%
2005-06-02	0	0.960	0.960	1.000	0.960	0.960	30,000	28,800	0.9600	14.91	14.91	15.53	14.91	14.91	1,931	14.912	-2.04%
2005-06-01	0	0.980	0.960	1.020	-	-	0	0	-	15.22	14.91	15.84	-	-	0	-	0.00%
2005-05-31	0	0.980	0.960	0.980	-	-	0	0	-	15.22	14.91	15.22	-	-	0	-	0.00%
2005-05-30	0	0.980	0.960	1.000	0.980	0.980	50,000	49,000	0.9800	15.22	14.91	15.53	15.22	15.22	3,219	15.223	2.08%
2005-05-27	0	0.960	0.960	0.980	-	-	0	0	-	14.91	14.91	15.22	-	-	0	-	0.00%
2005-05-26	0	0.960	0.960	0.980	0.960	0.960	30,000	28,800	0.9600	14.91	14.91	15.22	14.91	14.91	1,931	14.912	-2.04%
2005-05-25	0	0.980	0.950	0.980	0.980	0.980	70,000	68,600	0.9800	15.22	14.76	15.22	15.22	15.22	4,506	15.223	0.00%
2005-05-24	0	0.980	0.980	1.020	0.980	0.980	50,000	49,480	0.9896	15.22	15.22	15.84	15.22	15.22	3,219	15.372	1.03%
2005-05-23	0	0.970	0.950	0.990	-	-	0	0	-	15.07	14.76	15.38	-	-	0	-	0.00%
2005-05-20	0	0.970	0.960	0.990	-	-	0	0	-	15.07	14.91	15.38	-	-	0	-	0.00%
2005-05-19	0	0.970	0.950	1.010	0.970	0.990	230,000	224,900	0.9778	15.07	14.76	15.69	15.07	15.38	14,807	15.189	-1.02%
2005-05-18	0	0.980	0.980	1.000	0.970	0.970	100,000	98,000	0.9800	15.22	15.22	15.53	15.07	15.07	6,438	15.223	3.16%
2005-05-17	0	0.950	0.950	0.970	-	-	0	0	-	14.76	14.76	15.07	-	-	0	-	0.00%
2005-05-13	0	0.950	0.950	1.000	0.950	0.950	50,800	48,220	0.9492	14.76	14.76	15.53	14.76	14.76	3,270	14.744	0.00%
2005-05-12	0	0.950	0.950	1.000	0.950	0.950	28,000	26,600	0.9500	14.76	14.76	15.53	14.76	14.76	1,803	14.757	0.00%
2005-05-11	0	0.950	0.910	0.980	0.950	0.950	40,000	38,000	0.9500	14.76	14.14	15.22	14.76	14.76	2,575	14.757	-1.04%
2005-05-10	0	0.960	0.960	1.020	0.960	0.960	48,000	46,080	0.9600	14.91	14.91	15.84	14.91	14.91	3,090	14.912	2.13%
2005-05-09	0	0.940	0.940	0.960	-	-	0	0	-	14.60	14.60	14.91	-	-	0	-	0.00%
2005-05-06	0	0.940	0.940	1.020	-	-	0	0	-	14.60	14.60	15.84	-	-	0	-	0.00%
2005-05-05	0	0.940	0.920	1.010	0.900	0.940	33,000	30,380	0.9206	14.60	14.29	15.69	13.98	14.60	2,124	14.300	0.00%
2005-05-04	0	0.940	0.900	0.960	-	-	0	0	-	14.60	13.98	14.91	-	-	0	-	0.00%
2005-05-03	0	0.940	0.940	1.020	-	-	1,600	1,392	0.8700	14.60	14.60	15.84	-	-	103	13.514	0.00%
2005-04-29	0	0.940	0.920	1.010	-	-	0	0	-	14.60	14.29	15.69	-	-	0	-	0.00%
2005-04-28	0	0.940	0.940	0.990	0.940	0.950	24,000	22,600	0.9417	14.60	14.60	15.38	14.60	14.76	1,545	14.627	-5.05%
2005-04-27	0	0.990	0.920	0.990	-	-	0	0	-	15.38	14.29	15.38	-	-	0	-	-1.00%
2005-04-26	0	1.000	0.920	1.000	-	-	0	0	-	15.53	14.29	15.53	-	-	0	-	0.00%
2005-04-25	0	1.000	0.910	1.000	-	-	0	0	-	15.53	14.14	15.53	-	-	0	-	0.00%
2005-04-22	0	1.000	0.910	1.000	1.000	1.000	10,000	10,000	1.0000	15.53	14.14	15.53	15.53	15.53	644	15.533	5.26%
2005-04-21	0	0.950	0.900	1.000	-	-	0	0	-	14.76	13.98	15.53	-	-	0	-	0.00%
2005-04-20	0	0.950	0.950	1.010	0.950	0.950	30,000	28,500	0.9500	14.76	14.76	15.69	14.76	14.76	1,931	14.757	-5.94%
2005-04-19	0	1.010	0.930	1.010	0.960	1.020	330,000	324,700	0.9839	15.69	14.45	15.69	14.91	15.84	21,245	15.284	5.21%
2005-04-18	0	0.960	0.900	-	0.950	0.960	508,000	483,600	0.9520	14.91	13.98	-	14.76	14.91	32,704	14.787	1.05%
2005-04-15	0	0.950	0.910	0.950	-	-	0	0	-	14.76	14.14	14.76	-	-	0	-	-3.06%
2005-04-14	0	0.980	0.920	1.000	-	-	0	0	-	15.22	14.29	15.53	-	-	0	-	0.00%
2005-04-13	0	0.980	0.950	1.000	0.980	0.980	100,000	98,000	0.9800	15.22	14.76	15.53	15.22	15.22	6,438	15.223	3.16%
2005-04-12	0	0.950	0.950	1.000	0.950	0.950	104,000	98,800	0.9500	14.76	14.76	15.53	14.76	14.76	6,695	14.757	-4.04%
2005-04-11	0	0.990	0.950	1.010	-	-	0	0	-	15.38	14.76	15.69	-	-	0	-	0.00%
2005-04-08	0	0.990	0.970	1.020	0.950	0.990	394,000	379,960	0.9644	15.38	15.07	15.84	14.76	15.38	25,365	14.980	4.21%
2005-04-07	0	0.950	0.910	0.980	0.900	0.950	240,000	223,000	0.9292	14.76	14.14	15.22	13.98	14.76	15,451	14.433	-4.04%
2005-04-06	0	0.990	0.950	1.000	0.970	0.990	252,000	246,440	0.9779	15.38	14.76	15.53	15.07	15.38	16,223	15.191	4.21%
2005-04-04	0	0.950	0.920	0.960	0.920	0.960	467,800	440,264	0.9411	14.76	14.29	14.91	14.29	14.91	30,116	14.619	3.26%
2005-04-01	0	0.920	-	0.920	-	-	0	0	-	14.29	-	14.29	-	-	0	-	0.00%
2005-03-31	0	0.920	0.850	0.920	-	-	0	0	-	14.29	13.20	14.29	-	-	0	-	0.00%
2005-03-30	0	0.920	0.850	0.920	0.870	0.920	30,000	26,600	0.8867	14.29	13.20	14.29	13.51	14.29	1,931	13.773	6.98%
2005-03-29	0	0.860	0.850	0.900	0.860	0.860	20,000	17,200	0.8600	13.36	13.20	13.98	13.36	13.36	1,288	13.359	0.00%
2005-03-24	0	0.860	0.860	0.920	0.850	0.850	10,000	8,500	0.8500	13.36	13.36	14.29	13.20	13.20	644	13.203	0.00%
2005-03-23	0	0.860	0.860	0.900	0.850	0.860	122,000	104,120	0.8534	13.36	13.36	13.98	13.20	13.36	7,854	13.257	0.00%
2005-03-22	0	0.860	0.860	0.900	0.860	0.900	120,400	104,536	0.8682	13.36	13.36	13.98	13.36	13.98	7,751	13.487	-4.44%
2005-03-21	0	0.900	0.900	0.920	-	-	0	0	-	13.98	13.98	14.29	-	-	0	-	0.00%
2005-03-18	0	0.900	0.880	0.920	0.900	0.900	70,000	63,000	0.9000	13.98	13.67	14.29	13.98	13.98	4,506	13.980	1.12%
2005-03-17	0	0.890	0.890	0.910	-	-	0	0	-	13.82	13.82	14.14	-	-	0	-	0.00%
2005-03-16	0	0.890	0.890	0.920	0.880	0.880	70,800	62,272	0.8795	13.82	13.82	14.29	13.67	13.67	4,558	13.662	-1.11%
2005-03-15	0	0.900	0.890	0.930	0.900	0.900	60,000	54,000	0.9000	13.98	13.82	14.45	13.98	13.98	3,863	13.980	-1.10%
2005-03-14	0	0.910	0.910	0.950	0.910	0.950	92,000	87,120	0.9470	14.14	14.14	14.76	14.14	14.76	5,923	14.709	-3.19%
2005-03-11	0	0.940	0.900	0.940	0.880	0.940	122,000	109,480	0.8974	14.60	13.98	14.60	13.67	14.60	7,854	13.939	5.62%
2005-03-10	0	0.890	0.890	0.960	0.890	0.900	274,000	246,560	0.8999	13.82	13.82	14.91	13.82	13.98	17,639	13.978	-1.11%
2005-03-09	0	0.900	0.880	0.970	-	-	0	0	-	13.98	13.67	15.07	-	-	0	-	0.00%
2005-03-08	0	0.900	0.880	0.970	-	-	0	0	-	13.98	13.67	15.07	-	-	0	-	0.00%
2005-03-07	0	0.900	0.900	0.960	0.900	0.900	2,400	2,152	0.8967	13.98	13.98	14.91	13.98	13.98	155	13.928	-3.23%
2005-03-04	0	0.930	0.910	0.970	-	-	0	0	-	14.45	14.14	15.07	-	-	0	-	0.00%
2005-03-03	0	0.930	0.920	0.970	0.930	0.930	60,000	55,800	0.9300	14.45	14.29	15.07	14.45	14.45	3,863	14.446	0.00%
2005-03-02	0	0.930	0.910	0.960	0.930	0.930	274,000	254,820	0.9300	14.45	14.14	14.91	14.45	14.45	17,639	14.446	0.00%
2005-03-01	0	0.930	0.930	0.970	0.930	0.950	150,000	141,800	0.9453	14.45	14.45	15.07	14.45	14.76	9,657	14.684	-7.00%
2005-02-28	0	1.000	1.000	1.020	0.950	1.000	347,867	338,587	0.9733	15.53	15.53	15.84	14.76	15.53	22,395	15.119	5.26%
2005-02-25	0	0.950	0.910	0.950	0.950	0.950	50,000	47,500	0.9500	14.76	14.14	14.76	14.76	14.76	3,219	14.757	0.00%
2005-02-24	0	0.950	0.940	0.970	0.950	0.970	150,000	143,100	0.9540	14.76	14.60	15.07	14.76	15.07	9,657	14.819	1.06%
2005-02-23	0	0.940	0.920	0.990	0.930	0.930	20,000	18,600	0.9300	14.60	14.29	15.38	14.45	14.45	1,288	14.446	0.00%
2005-02-22	0	0.940	0.940	0.990	-	-	0	0	-	14.60	14.60	15.38	-	-	0	-	0.00%
2005-02-21	0	0.940	0.920	0.980	-	-	0	0	-	14.60	14.29	15.22	-	-	0	-	0.00%
2005-02-18	0	0.940	0.940	0.990	0.940	0.940	12,000	11,280	0.9400	14.60	14.60	15.38	14.60	14.60	773	14.601	-4.08%
2005-02-17	0	0.980	0.960	1.000	0.980	0.980	140,000	137,200	0.9800	15.22	14.91	15.53	15.22	15.22	9,013	15.223	-2.00%
2005-02-16	0	1.000	0.950	1.000	-	-	0	0	-	15.53	14.76	15.53	-	-	0	-	0.00%
2005-02-15	0	1.000	0.960	1.000	1.000	1.000	30,000	30,000	1.0000	15.53	14.91	15.53	15.53	15.53	1,931	15.533	2.04%
2005-02-14	0	0.980	0.940	1.000	-	-	0	0	-	15.22	14.60	15.53	-	-	0	-	0.00%
2005-02-08	0	0.980	0.950	1.000	0.950	0.980	68,000	66,320	0.9753	15.22	14.76	15.53	14.76	15.22	4,378	15.150	-1.01%
2005-02-07	0	0.990	0.960	0.990	1.000	1.000	20,000	20,000	1.0000	15.38	14.91	15.38	15.53	15.53	1,288	15.533	-1.00%
2005-02-04	0	1.000	0.990	1.000	0.940	1.000	178,000	177,540	0.9974	15.53	15.38	15.53	14.60	15.53	11,459	15.493	0.00%
2005-02-03	0	1.000	0.940	1.080	1.000	1.020	551,500	552,350	1.0015	15.53	14.60	16.78	15.53	15.84	35,504	15.557	0.00%
2005-02-02	0	1.000	0.990	1.000	1.000	1.000	150,000	150,000	1.0000	15.53	15.38	15.53	15.53	15.53	9,657	15.533	-1.96%
2005-02-01	0	1.020	0.940	1.030	0.990	1.050	1,456,000	1,487,920	1.0219	15.84	14.60	16.00	15.38	16.31	93,734	15.874	3.03%
2005-01-31	0	0.990	0.960	0.990	0.970	0.990	18,000	17,780	0.9878	15.38	14.91	15.38	15.07	15.38	1,159	15.343	0.00%
2005-01-28	0	0.990	0.960	1.000	0.970	0.990	20,000	19,600	0.9800	15.38	14.91	15.53	15.07	15.38	1,288	15.223	3.13%
2005-01-27	0	0.960	0.960	0.970	-	-	0	0	-	14.91	14.91	15.07	-	-	0	-	1.05%
2005-01-26	0	0.950	0.950	0.990	-	-	0	0	-	14.76	14.76	15.38	-	-	0	-	4.40%
2005-01-25	0	0.910	0.910	0.990	0.910	0.990	24,000	23,440	0.9767	14.14	14.14	15.38	14.14	15.38	1,545	15.171	-9.00%
2005-01-24	0	1.000	0.910	1.000	0.950	1.000	210,000	206,700	0.9843	15.53	14.14	15.53	14.76	15.53	13,519	15.289	6.38%
2005-01-21	0	0.940	0.910	0.940	0.900	0.940	402,000	368,320	0.9162	14.60	14.14	14.60	13.98	14.60	25,880	14.232	-6.00%
2005-01-20	0	1.000	0.990	1.020	1.000	1.020	986,000	988,800	1.0028	15.53	15.38	15.84	15.53	15.84	63,476	15.577	-1.96%
2005-01-19	0	1.020	0.990	1.020	0.970	1.020	435,000	426,400	0.9802	15.84	15.38	15.84	15.07	15.84	28,004	15.226	4.08%
2005-01-18	0	0.980	0.960	1.100	0.980	1.040	157,000	157,240	1.0015	15.22	14.91	17.09	15.22	16.15	10,107	15.557	-3.92%
2005-01-17	0	1.020	1.020	1.140	1.020	1.200	320,858	337,067	1.0505	15.84	15.84	17.71	15.84	18.64	20,656	16.318	-7.27%
2005-01-14	0	1.100	1.060	1.100	1.100	1.100	60,000	66,000	1.1000	17.09	16.47	17.09	17.09	17.09	3,863	17.087	-0.90%
2005-01-13	0	1.110	1.060	1.120	1.060	1.120	454,000	497,780	1.0964	17.24	16.47	17.40	16.47	17.40	29,227	17.031	2.78%
2005-01-12	0	1.080	1.070	1.140	1.080	1.270	684,000	775,480	1.1337	16.78	16.62	17.71	16.78	19.73	44,034	17.611	-14.96%
2005-01-11	0	1.270	1.270	1.380	1.270	1.270	126,000	160,020	1.2700	19.73	19.73	21.44	19.73	19.73	8,112	19.727	-3.05%
2005-01-10	0	1.310	1.280	1.380	1.270	1.310	80,000	101,740	1.2718	20.35	19.88	21.44	19.73	20.35	5,150	19.755	-3.68%
2005-01-07	0	1.360	1.330	1.400	-	-	0	0	-	21.13	20.66	21.75	-	-	0	-	0.00%
2005-01-06	0	1.360	1.300	1.400	-	-	0	0	-	21.13	20.19	21.75	-	-	0	-	0.00%
2005-01-05	0	1.360	1.360	1.430	1.360	1.360	4,000	5,440	1.3600	21.13	21.13	22.21	21.13	21.13	258	21.125	0.00%
2005-01-04	0	1.360	1.360	1.400	1.360	1.360	20,000	27,200	1.3600	21.13	21.13	21.75	21.13	21.13	1,288	21.125	-1.45%
2005-01-03	0	1.380	1.360	1.400	1.380	1.400	72,000	100,200	1.3917	21.44	21.13	21.75	21.44	21.75	4,635	21.617	-1.43%
2004-12-31	0	1.400	1.400	1.410	1.380	1.400	318,236	442,096	1.3892	21.75	21.75	21.90	21.44	21.75	20,487	21.579	3.70%
2004-12-30	0	1.350	1.290	1.390	-	-	0	0	-	20.97	20.04	21.59	-	-	0	-	0.00%
2004-12-29	0	1.350	1.280	1.360	-	-	0	0	-	20.97	19.88	21.13	-	-	0	-	0.00%
2004-12-28	0	1.350	1.290	1.380	-	-	0	0	-	20.97	20.04	21.44	-	-	0	-	0.00%
2004-12-24	0	1.350	1.250	1.390	-	-	0	0	-	20.97	19.42	21.59	-	-	0	-	0.00%
2004-12-23	0	1.350	1.300	1.390	1.350	1.350	2,000	2,700	1.3500	20.97	20.19	21.59	20.97	20.97	129	20.970	3.05%
2004-12-22	0	1.310	1.310	1.380	1.250	1.250	3,029	3,735	1.2331	20.35	20.35	21.44	19.42	19.42	195	19.154	-5.76%
2004-12-21	0	1.390	1.320	1.390	1.390	1.390	100,000	139,000	1.3900	21.59	20.50	21.59	21.59	21.59	6,438	21.591	0.00%
2004-12-20	0	1.390	1.310	1.390	-	-	0	0	-	21.59	20.35	21.59	-	-	0	-	0.00%
2004-12-17	0	1.390	1.310	1.390	-	-	0	0	-	21.59	20.35	21.59	-	-	0	-	0.00%
2004-12-16	0	1.390	1.350	1.390	1.390	1.390	46,000	63,940	1.3900	21.59	20.97	21.59	21.59	21.59	2,961	21.591	0.00%
2004-12-15	0	1.390	1.360	1.390	1.390	1.390	56,000	77,840	1.3900	21.59	21.13	21.59	21.59	21.59	3,605	21.591	0.00%
2004-12-14	0	1.390	1.350	1.390	-	-	0	0	-	21.59	20.97	21.59	-	-	0	-	0.00%
2004-12-13	0	1.390	1.350	1.390	1.390	1.390	30,000	41,700	1.3900	21.59	20.97	21.59	21.59	21.59	1,931	21.591	0.00%
2004-12-10	0	1.390	1.360	1.390	1.380	1.390	170,000	236,100	1.3888	21.59	21.13	21.59	21.44	21.59	10,944	21.573	0.00%
2004-12-09	0	1.390	1.370	1.390	1.380	1.390	610,000	842,300	1.3808	21.59	21.28	21.59	21.44	21.59	39,270	21.449	-0.71%
2004-12-08	0	1.400	1.400	1.430	1.400	1.400	30,690	42,925	1.3987	21.75	21.75	22.21	21.75	21.75	1,976	21.726	1.45%
2004-12-07	0	1.380	1.250	1.410	1.380	1.480	136,000	192,380	1.4146	21.44	19.42	21.90	21.44	22.99	8,755	21.973	-2.13%
2004-12-06	0	1.410	1.310	1.480	-	-	0	0	-	21.90	20.35	22.99	-	-	0	-	0.00%
2004-12-03	0	1.410	1.300	1.410	1.440	1.490	124,000	181,720	1.4655	21.90	20.19	21.90	22.37	23.14	7,983	22.764	-3.42%
2004-12-02	0	1.460	1.350	1.460	-	-	0	0	-	22.68	20.97	22.68	-	-	0	-	0.00%
2004-12-01	0	1.460	1.400	1.460	1.450	1.460	26,000	37,760	1.4523	22.68	21.75	22.68	22.52	22.68	1,674	22.559	0.69%
2004-11-30	0	1.450	1.380	1.480	1.350	1.460	54,000	77,220	1.4300	22.52	21.44	22.99	20.97	22.68	3,476	22.213	7.41%
2004-11-29	0	1.350	1.350	1.480	1.350	1.360	26,600	35,960	1.3519	20.97	20.97	22.99	20.97	21.13	1,712	20.999	3.05%
2004-11-26	0	1.310	-	1.480	-	-	0	0	-	20.35	-	22.99	-	-	0	-	0.00%
2004-11-25	0	1.310	1.280	1.500	-	-	0	0	-	20.35	19.88	23.30	-	-	0	-	0.00%
2004-11-24	0	1.310	1.310	1.390	1.300	1.380	66,000	89,900	1.3621	20.35	20.35	21.59	20.19	21.44	4,249	21.158	-6.43%
2004-11-23	0	1.400	1.200	1.490	-	-	0	0	-	21.75	18.64	23.14	-	-	0	-	0.00%
2004-11-22	0	1.400	1.200	1.480	-	-	0	0	-	21.75	18.64	22.99	-	-	0	-	0.00%
2004-11-19	0	1.400	1.200	1.480	-	-	0	0	-	21.75	18.64	22.99	-	-	0	-	0.00%
2004-11-18	0	1.400	1.200	1.480	-	-	0	0	-	21.75	18.64	22.99	-	-	0	-	0.00%
2004-11-17	0	1.400	1.200	1.480	-	-	0	0	-	21.75	18.64	22.99	-	-	0	-	0.00%
2004-11-16	0	1.400	1.200	1.460	-	-	0	0	-	21.75	18.64	22.68	-	-	0	-	0.00%
2004-11-15	0	1.400	1.200	1.480	-	-	400	480	1.2000	21.75	18.64	22.99	-	-	26	18.640	0.00%
2004-11-12	0	1.400	1.400	1.480	1.400	1.400	8,000	11,200	1.4000	21.75	21.75	22.99	21.75	21.75	515	21.747	-5.41%
2004-11-11	0	1.480	1.340	1.480	-	-	0	0	-	22.99	20.81	22.99	-	-	0	-	0.00%
2004-11-10	0	1.480	1.250	1.480	-	-	0	0	-	22.99	19.42	22.99	-	-	0	-	-0.67%
2004-11-09	0	1.490	1.320	1.490	1.480	1.490	500,000	744,680	1.4894	23.14	20.50	23.14	22.99	23.14	32,189	23.135	0.68%
2004-11-08	0	1.480	1.300	1.480	1.490	1.490	10,000	14,900	1.4900	22.99	20.19	22.99	23.14	23.14	644	23.145	-0.67%
2004-11-05	0	1.490	1.300	1.490	1.490	1.490	500,000	745,000	1.4900	23.14	20.19	23.14	23.14	23.14	32,189	23.145	0.00%
2004-11-04	0	1.490	1.450	1.490	1.460	1.500	910,000	1,356,740	1.4909	23.14	22.52	23.14	22.68	23.30	58,584	23.159	2.05%
2004-11-03	0	1.460	1.460	1.480	1.420	1.500	116,000	167,720	1.4459	22.68	22.68	22.99	22.06	23.30	7,468	22.459	2.82%
2004-11-02	0	1.420	1.420	1.440	1.420	1.420	138,800	197,064	1.4198	22.06	22.06	22.37	22.06	22.06	8,936	22.054	0.71%
2004-11-01	0	1.410	1.410	1.440	1.400	1.400	132,800	186,880	1.4072	21.90	21.90	22.37	21.75	21.75	8,549	21.859	2.17%
2004-10-29	0	1.380	1.290	1.380	-	-	0	0	-	21.44	20.04	21.44	-	-	0	-	0.00%
2004-10-28	0	1.380	1.290	1.400	-	-	0	0	-	21.44	20.04	21.75	-	-	0	-	0.00%
2004-10-27	0	1.380	1.250	1.390	1.250	1.250	2,000	2,500	1.2500	21.44	19.42	21.59	19.42	19.42	129	19.417	0.00%
2004-10-26	0	1.380	1.250	1.400	-	-	0	0	-	21.44	19.42	21.75	-	-	0	-	0.00%
2004-10-25	0	1.380	1.300	-	1.380	1.380	58,000	80,040	1.3800	21.44	20.19	-	21.44	21.44	3,734	21.436	-1.43%
2004-10-21	0	1.400	1.360	1.430	1.400	1.500	39,600	56,280	1.4212	21.75	21.13	22.21	21.75	23.30	2,549	22.076	0.00%
2004-10-20	0	1.400	1.250	1.500	-	-	0	0	-	21.75	19.42	23.30	-	-	0	-	0.00%
2004-10-19	0	1.400	1.360	1.400	-	-	0	0	-	21.75	21.13	21.75	-	-	0	-	-3.45%
2004-10-18	0	1.450	1.320	1.490	-	-	0	0	-	22.52	20.50	23.14	-	-	0	-	0.00%
2004-10-15	0	1.450	1.350	1.450	-	-	800	1,040	1.3000	22.52	20.97	22.52	-	-	52	20.193	0.00%
2004-10-14	0	1.450	1.400	1.510	1.450	1.450	14,000	20,300	1.4500	22.52	21.75	23.46	22.52	22.52	901	22.523	-0.68%
2004-10-13	0	1.460	1.450	1.520	1.460	1.500	610,000	909,920	1.4917	22.68	22.52	23.61	22.68	23.30	39,270	23.171	-3.95%
2004-10-12	0	1.520	1.490	1.520	1.480	1.540	80,000	120,780	1.5098	23.61	23.14	23.61	22.99	23.92	5,150	23.451	-0.65%
2004-10-11	0	1.530	1.480	1.540	1.530	1.530	20,000	30,600	1.5300	23.77	22.99	23.92	23.77	23.77	1,288	23.766	0.66%
2004-10-08	0	1.520	1.460	1.520	1.500	1.520	20,000	30,320	1.5160	23.61	22.68	23.61	23.30	23.61	1,288	23.549	0.00%
2004-10-07	0	1.520	1.460	1.520	1.500	1.520	24,000	36,400	1.5167	23.61	22.68	23.61	23.30	23.61	1,545	23.559	0.66%
2004-10-06	0	1.510	1.460	1.520	1.450	1.510	65,120	96,459	1.4813	23.46	22.68	23.61	22.52	23.46	4,192	23.009	1.34%
2004-10-05	0	1.490	1.450	1.490	1.510	1.510	4,000	6,040	1.5100	23.14	22.52	23.14	23.46	23.46	258	23.455	-1.97%
2004-10-04	0	1.520	1.450	1.520	-	-	0	0	-	23.61	22.52	23.61	-	-	0	-	0.00%
2004-09-30	0	1.520	1.450	1.520	-	-	0	0	-	23.61	22.52	23.61	-	-	0	-	-1.30%
2004-09-28	0	1.540	-	1.540	-	-	0	0	-	23.92	-	23.92	-	-	0	-	0.00%
2004-09-27	0	1.540	1.460	1.540	1.440	1.540	92,000	134,380	1.4607	23.92	22.68	23.92	22.37	23.92	5,923	22.689	5.48%
2004-09-24	0	1.460	1.450	1.550	1.460	1.460	30,000	43,600	1.4533	22.68	22.52	24.08	22.68	22.68	1,931	22.575	-5.19%
2004-09-23	0	1.540	1.460	1.540	-	-	0	0	-	23.92	22.68	23.92	-	-	0	-	-0.65%
2004-09-22	0	1.550	1.440	1.560	1.470	1.550	44,000	65,100	1.4795	24.08	22.37	24.23	22.83	24.08	2,833	22.982	0.00%
2004-09-21	0	1.550	1.480	1.550	1.490	1.560	197,000	296,270	1.5039	24.08	22.99	24.08	23.14	24.23	12,682	23.361	-1.90%
2004-09-20	0	1.580	1.470	1.580	-	-	0	0	-	24.54	22.83	24.54	-	-	0	-	0.00%
2004-09-17	0	1.580	1.510	1.580	-	-	0	0	-	24.54	23.46	24.54	-	-	0	-	0.00%
2004-09-16	0	1.580	1.490	1.580	1.600	1.600	32,000	51,200	1.6000	24.54	23.14	24.54	24.85	24.85	2,060	24.853	2.60%
2004-09-15	0	1.540	1.490	1.540	1.490	1.540	42,000	63,160	1.5038	23.92	23.14	23.92	23.14	23.92	2,704	23.359	-0.65%
2004-09-14	0	1.550	1.470	1.550	-	-	0	0	-	24.08	22.83	24.08	-	-	0	-	-0.64%
2004-09-13	0	1.560	1.500	1.580	1.500	1.570	112,600	170,096	1.5106	24.23	23.30	24.54	23.30	24.39	7,249	23.465	-0.64%
2004-09-10	0	1.570	1.530	1.570	-	-	0	0	-	24.39	23.77	24.39	-	-	0	-	-0.63%
2004-09-09	0	1.580	1.570	1.580	-	-	0	0	-	24.54	24.39	24.54	-	-	0	-	-0.63%
2004-09-08	0	1.590	1.560	1.590	1.590	1.590	50,000	79,500	1.5900	24.70	24.23	24.70	24.70	24.70	3,219	24.698	0.00%
2004-09-07	0	1.590	1.500	1.600	1.580	1.590	1,556,000	2,340,440	1.5041	24.70	23.30	24.85	24.54	24.70	100,172	23.364	1.27%
2004-09-06	0	1.570	1.500	1.600	1.450	1.570	330,800	488,920	1.4780	24.39	23.30	24.85	22.52	24.39	21,296	22.958	-1.87%
2004-09-03	0	1.600	1.450	1.600	-	-	0	0	-	24.85	22.52	24.85	-	-	0	-	0.00%
2004-09-02	0	1.600	1.520	1.600	-	-	0	0	-	24.85	23.61	24.85	-	-	0	-	0.00%
2004-09-01	0	1.600	1.560	1.620	1.580	1.600	32,400	51,768	1.5978	24.85	24.23	25.16	24.54	24.85	2,086	24.819	-0.62%
2004-08-31	0	1.610	1.560	1.610	1.470	1.610	145,000	226,980	1.5654	25.01	24.23	25.01	22.83	25.01	9,335	24.316	1.90%
2004-08-30	0	1.580	1.580	1.600	-	-	0	0	-	24.54	24.54	24.85	-	-	0	-	0.00%
2004-08-27	0	1.580	1.580	1.610	1.580	1.630	48,000	77,080	1.6058	24.54	24.54	25.01	24.54	25.32	3,090	24.944	-2.47%
2004-08-26	0	1.620	1.560	1.620	-	-	0	0	-	25.16	24.23	25.16	-	-	0	-	-0.61%
2004-08-25	0	1.630	-	1.630	-	-	0	0	-	25.32	-	25.32	-	-	0	-	-3.55%
2004-08-24	0	1.690	-	-	1.590	1.610	20,000	32,000	1.6000	26.25	-	-	24.70	25.01	1,288	24.853	6.29%
2004-08-23	0	1.590	1.550	1.600	1.420	1.590	688,000	1,085,380	1.5776	24.70	24.08	24.85	22.06	24.70	44,292	24.505	0.00%
2004-08-20	0	1.590	1.550	1.590	-	-	0	0	-	24.70	24.08	24.70	-	-	0	-	0.00%
2004-08-19	0	1.590	1.550	1.590	1.580	1.610	248,000	395,020	1.5928	24.70	24.08	24.70	24.54	25.01	15,966	24.742	2.58%
2004-08-18	0	1.550	1.550	1.570	1.550	1.580	20,000	31,420	1.5710	24.08	24.08	24.39	24.08	24.54	1,288	24.403	-1.90%
2004-08-17	0	1.580	-	1.600	-	-	0	0	-	24.54	-	24.85	-	-	0	-	0.00%
2004-08-16	0	1.580	-	1.580	1.600	1.600	4,000	6,400	1.6000	24.54	-	24.54	24.85	24.85	258	24.853	-1.25%
2004-08-13	0	1.600	1.550	1.610	1.570	1.600	43,178	67,779	1.5698	24.85	24.08	25.01	24.39	24.85	2,780	24.384	1.91%
2004-08-12	0	1.570	1.550	1.600	-	-	0	0	-	24.39	24.08	24.85	-	-	0	-	0.00%
2004-08-11	0	1.570	1.550	1.600	-	-	0	0	-	24.39	24.08	24.85	-	-	0	-	0.00%
2004-08-10	0	1.570	1.550	1.570	1.570	1.570	38,000	59,660	1.5700	24.39	24.08	24.39	24.39	24.39	2,446	24.387	-1.87%
2004-08-09	0	1.600	1.570	1.600	-	-	0	0	-	24.85	24.39	24.85	-	-	0	-	-1.23%
2004-08-06	0	1.620	1.550	1.620	-	-	0	0	-	25.16	24.08	25.16	-	-	0	-	0.00%
2004-08-05	0	1.620	-	1.620	-	-	400	600	1.5000	25.16	-	25.16	-	-	26	23.300	-0.61%
2004-08-04	0	1.630	-	1.640	1.630	1.630	18,000	29,340	1.6300	25.32	-	25.47	25.32	25.32	1,159	25.319	1.87%
2004-08-03	0	1.600	1.550	1.610	1.600	1.600	20,000	32,000	1.6000	24.85	24.08	25.01	24.85	24.85	1,288	24.853	1.91%
2004-08-02	0	1.570	1.510	1.600	-	-	0	0	-	24.39	23.46	24.85	-	-	0	-	0.00%
2004-07-30	0	1.570	1.540	1.600	-	-	0	0	-	24.39	23.92	24.85	-	-	0	-	0.00%
2004-07-29	0	1.570	1.550	1.570	1.570	1.570	20,000	31,400	1.5700	24.39	24.08	24.39	24.39	24.39	1,288	24.387	-0.63%
2004-07-28	0	1.580	1.580	1.600	1.580	1.600	104,000	165,420	1.5906	24.54	24.54	24.85	24.54	24.85	6,695	24.707	-0.63%
2004-07-27	0	1.590	1.580	1.610	1.590	1.590	132,000	209,880	1.5900	24.70	24.54	25.01	24.70	24.70	8,498	24.698	0.63%
2004-07-26	0	1.580	1.580	1.620	1.580	1.620	72,000	116,240	1.6144	24.54	24.54	25.16	24.54	25.16	4,635	25.078	-2.47%
2004-07-23	0	1.620	1.590	1.620	1.610	1.620	50,000	80,800	1.6160	25.16	24.70	25.16	25.01	25.16	3,219	25.102	2.53%
2004-07-22	0	1.580	1.580	1.610	1.580	1.580	10,000	15,800	1.5800	24.54	24.54	25.01	24.54	24.54	644	24.543	-3.07%
2004-07-21	0	1.630	1.570	1.650	1.570	1.630	135,000	215,500	1.5963	25.32	24.39	25.63	24.39	25.32	8,691	24.796	0.00%
2004-07-20	0	1.630	1.600	1.630	1.620	1.700	26,820,000	42,454,800	1.5830	25.32	24.85	25.32	25.16	26.41	1,726,609	24.589	-1.81%
2004-07-19	1	-	-	-	-	-	0	0	-	25.79	-	-	-	-	0	-	0.00%
2004-07-16	1	-	-	-	-	-	0	0	-	25.79	-	-	-	-	0	-	0.00%
2004-07-15	0	1.660	1.620	1.700	1.610	1.680	2,123,400	3,444,112	1.6220	25.79	25.16	26.41	25.01	26.10	136,700	25.195	4.40%
2004-07-14	0	1.590	1.590	1.690	1.590	1.690	328,000	537,960	1.6401	24.70	24.70	26.25	24.70	26.25	21,116	25.477	-4.79%
2004-07-13	0	1.670	1.660	1.680	1.600	1.690	1,470,679	2,444,350	1.6621	25.94	25.79	26.10	24.85	26.25	94,679	25.817	7.74%
2004-07-12	0	1.550	1.550	1.580	1.530	1.580	190,000	295,500	1.5553	24.08	24.08	24.54	23.77	24.54	12,232	24.158	-1.90%
2004-07-09	0	1.580	1.550	1.580	1.550	1.580	30,000	47,160	1.5720	24.54	24.08	24.54	24.08	24.54	1,931	24.418	1.94%
2004-07-08	0	1.550	1.550	1.580	1.550	1.580	10,887	17,071	1.5680	24.08	24.08	24.54	24.08	24.54	701	24.357	-1.90%
2004-07-07	0	1.580	1.540	1.590	1.550	1.580	162,000	254,660	1.5720	24.54	23.92	24.70	24.08	24.54	10,429	24.418	0.00%
2004-07-06	0	1.580	1.550	1.580	1.580	1.580	50,000	79,000	1.5800	24.54	24.08	24.54	24.54	24.54	3,219	24.543	0.64%
2004-07-05	0	1.570	1.550	1.570	1.560	1.580	60,000	94,240	1.5707	24.39	24.08	24.39	24.23	24.54	3,863	24.398	1.29%
2004-07-02	0	1.550	1.530	1.560	1.530	1.550	65,000	100,410	1.5448	24.08	23.77	24.23	23.77	24.08	4,185	23.995	-0.64%
2004-06-30	0	1.560	1.550	1.570	1.500	1.560	445,888	688,180	1.5434	24.23	24.08	24.39	23.30	24.23	28,705	23.974	0.65%
2004-06-29	0	1.550	1.550	1.560	1.510	1.550	104,000	161,040	1.5485	24.08	24.08	24.23	23.46	24.08	6,695	24.053	0.00%
2004-06-28	0	1.550	1.520	1.570	1.520	1.550	194,720	298,644	1.5337	24.08	23.61	24.39	23.61	24.08	12,536	23.824	1.31%
2004-06-25	0	1.530	1.530	1.550	-	-	6,000	9,180	1.5300	23.77	23.77	24.08	-	-	386	23.766	0.00%
2004-06-24	0	1.530	1.530	1.570	1.520	1.560	218,000	335,740	1.5401	23.77	23.77	24.39	23.61	24.23	14,034	23.923	0.00%
2004-06-23	0	1.530	1.510	1.550	1.510	1.540	284,000	433,940	1.5280	23.77	23.46	24.08	23.46	23.92	18,283	23.734	-1.29%
2004-06-21	0	1.550	1.530	1.570	1.550	1.570	40,400	62,580	1.5490	24.08	23.77	24.39	24.08	24.39	2,601	24.061	-1.90%
2004-06-18	0	1.580	1.550	1.580	1.510	1.630	218,000	341,740	1.5676	24.54	24.08	24.54	23.46	25.32	14,034	24.350	1.94%
2004-06-17	0	1.550	1.530	1.550	1.530	1.580	174,000	270,320	1.5536	24.08	23.77	24.08	23.77	24.54	11,202	24.132	0.00%
2004-06-16	0	1.550	1.520	1.560	1.500	1.600	149,805	233,848	1.5610	24.08	23.61	24.23	23.30	24.85	9,644	24.248	6.90%
2004-06-15	0	1.450	1.420	1.550	1.450	1.450	22,000	31,900	1.4500	22.52	22.06	24.08	22.52	22.52	1,416	22.523	-1.36%
2004-06-14	0	1.470	1.450	1.550	1.470	1.500	98,000	145,200	1.4816	22.83	22.52	24.08	22.83	23.30	6,309	23.015	-3.92%
2004-06-11	0	1.530	1.460	1.570	-	-	0	0	-	23.77	22.68	24.39	-	-	0	-	0.00%
2004-06-10	0	1.530	1.500	1.550	-	-	0	0	-	23.77	23.30	24.08	-	-	0	-	0.00%
2004-06-09	0	1.530	1.510	1.570	1.510	1.650	666,000	1,048,620	1.5745	23.77	23.46	24.39	23.46	25.63	42,876	24.457	0.00%
2004-06-08	0	1.530	1.510	1.540	1.470	1.530	194,325	292,988	1.5077	23.77	23.46	23.92	22.83	23.77	12,510	23.420	2.68%
2004-06-07	0	1.490	1.470	1.490	1.420	1.500	504,800	730,764	1.4476	23.14	22.83	23.14	22.06	23.30	32,498	22.487	4.93%
2004-06-04	0	1.420	1.390	1.460	1.420	1.440	58,000	83,020	1.4314	22.06	21.59	22.68	22.06	22.37	3,734	22.234	1.43%
2004-06-03	0	1.400	1.370	1.440	1.400	1.410	54,000	75,740	1.4026	21.75	21.28	22.37	21.75	21.90	3,476	21.787	-0.71%
2004-06-02	0	1.410	1.410	1.430	1.410	1.430	34,000	48,380	1.4229	21.90	21.90	22.21	21.90	22.21	2,189	22.103	-1.40%
2004-06-01	0	1.430	1.410	1.430	1.400	1.440	70,000	99,940	1.4277	22.21	21.90	22.21	21.75	22.37	4,506	22.177	2.14%
2004-05-31	0	1.400	1.400	1.430	-	-	0	0	-	21.75	21.75	22.21	-	-	0	-	0.00%
2004-05-28	0	1.400	1.390	1.430	1.400	1.410	45,179	63,292	1.4009	21.75	21.59	22.21	21.75	21.90	2,909	21.761	-1.41%
2004-05-27	0	1.420	1.400	1.420	1.420	1.420	6,000	8,520	1.4200	22.06	21.75	22.06	22.06	22.06	386	22.057	2.16%
2004-05-25	0	1.390	1.390	1.420	1.390	1.390	30,000	41,700	1.3900	21.59	21.59	22.06	21.59	21.59	1,931	21.591	-0.71%
2004-05-24	0	1.400	1.380	1.420	1.400	1.400	100,000	140,000	1.4000	21.75	21.44	22.06	21.75	21.75	6,438	21.747	0.00%
2004-05-21	0	1.400	1.400	1.420	-	-	0	0	-	21.75	21.75	22.06	-	-	0	-	0.72%
2004-05-20	0	1.390	1.380	1.430	1.390	1.450	56,000	78,700	1.4054	21.59	21.44	22.21	21.59	22.52	3,605	21.830	0.00%
2004-05-19	0	1.390	1.390	1.430	1.390	1.430	132,000	184,780	1.3998	21.59	21.59	22.21	21.59	22.21	8,498	21.744	1.46%
2004-05-18	0	1.370	1.370	1.430	1.360	1.430	220,000	308,300	1.4014	21.28	21.28	22.21	21.13	22.21	14,163	21.768	-4.20%
2004-05-17	0	1.430	1.350	1.430	1.400	1.450	106,600	151,428	1.4205	22.21	20.97	22.21	21.75	22.52	6,863	22.065	5.15%
2004-05-14	0	1.360	1.350	1.440	1.350	1.420	230,591	321,574	1.3946	21.13	20.97	22.37	20.97	22.06	14,845	21.662	-3.55%
2004-05-13	0	1.410	1.360	1.440	-	-	0	0	-	21.90	21.13	22.37	-	-	0	-	0.00%
2004-05-12	0	1.410	1.380	1.410	1.300	1.420	232,550	310,877	1.3368	21.90	21.44	21.90	20.19	22.06	14,971	20.765	11.90%
2004-05-11	0	1.260	1.260	1.290	1.200	1.300	239,141	298,270	1.2473	19.57	19.57	20.04	18.64	20.19	15,395	19.374	5.00%
2004-05-10	0	1.200	1.140	1.200	1.200	1.400	239,040	307,246	1.2853	18.64	17.71	18.64	18.64	21.75	15,389	19.966	-17.24%
2004-05-07	0	1.450	1.440	1.470	1.440	1.450	133,000	192,420	1.4468	22.52	22.37	22.83	22.37	22.52	8,562	22.473	-1.36%
2004-05-06	0	1.470	1.440	1.470	1.430	1.470	95,000	137,100	1.4432	22.83	22.37	22.83	22.21	22.83	6,116	22.417	4.26%
2004-05-05	0	1.410	1.390	1.450	1.410	1.410	20,000	28,200	1.4100	21.90	21.59	22.52	21.90	21.90	1,288	21.902	4.44%
2004-05-04	0	1.350	1.350	1.390	1.350	1.350	52,000	70,200	1.3500	20.97	20.97	21.59	20.97	20.97	3,348	20.970	0.00%
2004-05-03	0	1.350	1.300	-	-	-	1,000	1,350	1.3500	20.97	20.19	-	-	-	64	20.970	0.00%
2004-04-30	0	1.350	1.300	1.350	1.350	1.350	63,700	85,910	1.3487	20.97	20.19	20.97	20.97	20.97	4,101	20.949	-4.26%
2004-04-29	0	1.410	1.340	1.410	1.410	1.420	46,000	64,920	1.4113	21.90	20.81	21.90	21.90	22.06	2,961	21.922	-1.40%
2004-04-28	0	1.430	1.430	1.440	1.420	1.450	125,200	179,076	1.4303	22.21	22.21	22.37	22.06	22.52	8,060	22.218	-1.38%
2004-04-27	0	1.450	1.420	1.490	1.380	1.450	103,600	148,584	1.4342	22.52	22.06	23.14	21.44	22.52	6,670	22.278	2.11%
2004-04-26	0	1.420	1.420	1.460	1.420	1.470	578,000	833,700	1.4424	22.06	22.06	22.68	22.06	22.83	37,210	22.405	-3.40%
2004-04-23	0	1.470	1.450	1.480	1.470	1.470	153,640	225,737	1.4693	22.83	22.52	22.99	22.83	22.83	9,891	22.822	-1.34%
2004-04-22	0	1.490	1.470	1.490	1.450	1.490	498,600	728,866	1.4618	23.14	22.83	23.14	22.52	23.14	32,099	22.707	2.05%
2004-04-21	0	1.460	-	1.480	1.460	1.460	10,000	14,600	1.4600	22.68	-	22.99	22.68	22.68	644	22.679	-2.01%
2004-04-20	0	1.490	1.460	1.490	1.490	1.500	189,600	283,900	1.4974	23.14	22.68	23.14	23.14	23.30	12,206	23.259	-0.67%
2004-04-19	0	1.500	1.450	1.510	1.450	1.510	134,000	200,700	1.4978	23.30	22.52	23.46	22.52	23.46	8,627	23.265	5.63%
2004-04-16	0	1.420	1.370	1.430	1.420	1.420	10,000	14,200	1.4200	22.06	21.28	22.21	22.06	22.06	644	22.057	4.41%
2004-04-15	0	1.360	1.360	1.420	1.350	1.400	40,000	54,500	1.3625	21.13	21.13	22.06	20.97	21.75	2,575	21.164	-4.23%
2004-04-14	0	1.420	1.420	1.440	1.420	1.440	60,000	85,320	1.4220	22.06	22.06	22.37	22.06	22.37	3,863	22.088	0.00%
2004-04-13	0	1.420	1.420	1.450	1.420	1.420	20,000	28,400	1.4200	22.06	22.06	22.52	22.06	22.06	1,288	22.057	-1.39%
2004-04-08	0	1.440	1.360	1.440	1.440	1.440	11,200	15,996	1.4282	22.37	21.13	22.37	22.37	22.37	721	22.185	0.00%
2004-04-07	0	1.440	1.420	1.440	1.420	1.440	44,000	63,020	1.4323	22.37	22.06	22.37	22.06	22.37	2,833	22.248	1.41%
2004-04-06	0	1.420	1.420	1.470	1.420	1.460	76,200	110,196	1.4461	22.06	22.06	22.83	22.06	22.68	4,906	22.463	0.47%
2004-04-02	0	1.580	1.580	1.620	1.580	1.600	500,000	792,000	1.5840	21.95	21.95	22.51	21.95	22.23	35,985	22.009	1.94%
2004-04-01	0	1.550	1.510	1.550	-	-	0	0	-	21.54	20.98	21.54	-	-	0	-	-2.52%
2004-03-31	0	1.590	1.520	1.590	1.600	1.600	100,400	160,588	1.5995	22.09	21.12	22.09	22.23	22.23	7,226	22.224	0.00%
2004-03-30	0	1.590	1.520	1.590	1.600	1.600	411,200	657,860	1.5999	22.09	21.12	22.09	22.23	22.23	29,594	22.230	-0.62%
2004-03-29	0	1.600	1.520	1.610	1.600	1.600	113,200	180,976	1.5987	22.23	21.12	22.37	22.23	22.23	8,147	22.214	0.00%
2004-03-26	0	1.600	1.580	1.600	1.600	1.600	80,000	128,000	1.6000	22.23	21.95	22.23	22.23	22.23	5,758	22.232	0.00%
2004-03-25	0	1.600	1.590	1.620	1.600	1.620	52,000	83,240	1.6008	22.23	22.09	22.51	22.23	22.51	3,742	22.242	-2.44%
2004-03-24	0	1.640	1.600	1.660	1.600	1.640	42,020	68,113	1.6210	22.79	22.23	23.07	22.23	22.79	3,024	22.523	-2.96%
2004-03-23	0	1.690	1.630	1.700	1.630	1.700	148,000	247,060	1.6693	23.48	22.65	23.62	22.65	23.62	10,651	23.195	4.97%
2004-03-22	0	1.610	1.610	1.700	1.600	1.610	64,400	103,416	1.6058	22.37	22.37	23.62	22.23	22.37	4,635	22.313	-0.62%
2004-03-19	0	1.620	1.600	1.630	1.600	1.620	45,200	72,660	1.6075	22.51	22.23	22.65	22.23	22.51	3,253	22.336	0.00%
2004-03-18	0	1.620	1.600	1.650	1.600	1.620	88,000	142,060	1.6143	22.51	22.23	22.93	22.23	22.51	6,333	22.431	0.62%
2004-03-17	0	1.610	1.610	1.620	1.600	1.620	58,800	94,340	1.6044	22.37	22.37	22.51	22.23	22.51	4,232	22.293	-0.62%
2004-03-16	0	1.620	1.620	1.640	1.550	1.620	208,000	331,740	1.5949	22.51	22.51	22.79	21.54	22.51	14,970	22.161	3.18%
2004-03-15	0	1.570	1.500	1.570	1.570	1.570	2,000	3,140	1.5700	21.81	20.84	21.81	21.81	21.81	144	21.815	2.61%
2004-03-12	0	1.530	1.510	1.530	1.530	1.530	60,000	91,800	1.5300	21.26	20.98	21.26	21.26	21.26	4,318	21.259	-2.55%
2004-03-11	0	1.570	1.540	1.600	1.520	1.570	4,154,100	6,438,775	1.5500	21.81	21.40	22.23	21.12	21.81	298,968	21.537	2.61%
2004-03-10	0	1.530	1.530	1.550	1.530	1.530	76,000	116,280	1.5300	21.26	21.26	21.54	21.26	21.26	5,470	21.259	2.00%
2004-03-09	0	1.500	1.470	1.530	1.470	1.500	104,000	155,880	1.4988	20.84	20.43	21.26	20.43	20.84	7,485	20.826	-0.66%
2004-03-08	0	1.510	1.510	1.580	1.510	1.510	51,000	76,960	1.5090	20.98	20.98	21.95	20.98	20.98	3,670	20.968	-1.31%
2004-03-05	0	1.530	1.520	1.530	1.510	1.530	48,800	73,696	1.5102	21.26	21.12	21.26	20.98	21.26	3,512	20.983	0.00%
2004-03-04	0	1.530	1.510	1.540	1.510	1.540	378,860	575,276	1.5184	21.26	20.98	21.40	20.98	21.40	27,266	21.098	-0.65%
2004-03-03	0	1.540	1.510	1.550	1.510	1.580	711,140	1,101,134	1.5484	21.40	20.98	21.54	20.98	21.95	51,180	21.515	3.36%
2004-03-02	0	1.490	1.490	1.600	1.440	1.520	58,000	85,940	1.4817	20.70	20.70	22.23	20.01	21.12	4,174	20.588	-6.88%
2004-03-01	1	-	-	-	-	-	0	0	-	22.23	-	-	-	-	0	-	0.00%
2004-02-27	1	-	-	-	-	-	0	0	-	22.23	-	-	-	-	0	-	0.00%
2004-02-26	1	-	-	-	-	-	0	0	-	22.23	-	-	-	-	0	-	0.00%
2004-02-25	1	-	-	-	-	-	0	0	-	22.23	-	-	-	-	0	-	0.00%
2004-02-24	1	-	-	-	-	-	0	0	-	22.23	-	-	-	-	0	-	0.00%
2004-02-23	0	1.600	1.550	1.640	1.200	1.600	2,096,800	3,244,000	1.5471	22.23	21.54	22.79	16.67	22.23	150,905	21.497	3.23%
2004-02-20	0	1.550	-	1.550	1.550	1.550	50,000	77,500	1.5500	21.54	-	21.54	21.54	21.54	3,598	21.537	0.00%
2004-02-19	0	1.550	1.200	1.550	1.550	1.550	10,000	15,500	1.5500	21.54	16.67	21.54	21.54	21.54	720	21.537	0.00%
2004-02-18	0	1.550	1.350	-	-	-	400	472	1.1800	21.54	18.76	-	-	-	29	16.396	0.00%
2004-02-17	0	1.550	-	1.600	-	-	0	0	-	21.54	-	22.23	-	-	0	-	0.00%
2004-02-16	0	1.550	1.550	1.600	1.550	1.550	28,080	43,520	1.5499	21.54	21.54	22.23	21.54	21.54	2,021	21.535	3.33%
2004-02-13	0	1.500	1.500	1.550	1.500	1.550	284,800	429,976	1.5097	20.84	20.84	21.54	20.84	21.54	20,497	20.978	-3.23%
2004-02-12	0	1.550	1.510	1.550	1.510	1.550	112,000	170,920	1.5261	21.54	20.98	21.54	20.98	21.54	8,061	21.204	0.00%
2004-02-11	0	1.550	1.430	1.550	-	-	0	0	-	21.54	19.87	21.54	-	-	0	-	-2.52%
2004-02-10	0	1.590	1.500	1.690	1.510	1.550	250,000	380,500	1.5220	22.09	20.84	23.48	20.98	21.54	17,992	21.148	-5.92%
2004-02-09	0	1.690	-	1.700	1.570	1.700	328,000	542,260	1.6532	23.48	-	23.62	21.81	23.62	23,606	22.971	-0.59%
2004-02-06	0	1.700	1.680	1.730	-	-	0	0	-	23.62	23.34	24.04	-	-	0	-	0.00%
2004-02-05	0	1.700	1.600	1.700	-	-	0	0	-	23.62	22.23	23.62	-	-	0	-	0.00%
2004-02-04	0	1.700	1.500	1.700	-	-	0	0	-	23.62	20.84	23.62	-	-	0	-	0.00%
2004-02-03	0	1.700	1.460	1.700	1.700	1.700	40,000	68,000	1.7000	23.62	20.29	23.62	23.62	23.62	2,879	23.621	0.00%
2004-02-02	0	1.700	1.510	1.700	-	-	0	0	-	23.62	20.98	23.62	-	-	0	-	0.00%
2004-01-30	0	1.700	-	1.700	-	-	0	0	-	23.62	-	23.62	-	-	0	-	0.00%
2004-01-29	0	1.700	1.570	1.730	-	-	0	0	-	23.62	21.81	24.04	-	-	0	-	3.03%
2004-01-28	0	1.650	1.570	1.730	-	-	0	0	-	22.93	21.81	24.04	-	-	0	-	0.00%
2004-01-27	0	1.650	1.570	1.730	-	-	0	0	-	22.93	21.81	24.04	-	-	0	-	0.00%
2004-01-26	0	1.650	1.570	1.720	1.650	1.650	2,000	3,300	1.6500	22.93	21.81	23.90	22.93	22.93	144	22.926	0.00%
2004-01-21	0	1.650	1.650	1.730	1.600	1.600	3,261	5,155	1.5808	22.93	22.93	24.04	22.23	22.23	235	21.965	0.00%
2004-01-20	0	1.650	-	1.700	-	-	0	0	-	22.93	-	23.62	-	-	0	-	0.00%
2004-01-19	0	1.650	1.650	1.700	1.650	1.650	2,000	3,300	1.6500	22.93	22.93	23.62	22.93	22.93	144	22.926	-2.94%
2004-01-16	0	1.700	1.600	1.700	1.700	1.700	6,000	10,200	1.7000	23.62	22.23	23.62	23.62	23.62	432	23.621	4.29%
2004-01-15	0	1.630	1.630	1.700	1.630	1.630	12,000	19,560	1.6300	22.65	22.65	23.62	22.65	22.65	864	22.649	0.00%
2004-01-14	0	1.630	1.600	1.650	1.630	1.630	50,000	81,500	1.6300	22.65	22.23	22.93	22.65	22.65	3,598	22.649	1.87%
2004-01-13	0	1.600	1.560	1.720	1.550	1.600	22,000	35,000	1.5909	22.23	21.68	23.90	21.54	22.23	1,583	22.105	3.23%
2004-01-12	0	1.550	1.550	1.700	1.550	1.600	50,000	78,000	1.5600	21.54	21.54	23.62	21.54	22.23	3,598	21.676	-8.82%
2004-01-09	0	1.700	-	1.720	-	-	0	0	-	23.62	-	23.90	-	-	0	-	0.00%
2004-01-08	0	1.700	1.500	1.720	-	-	0	0	-	23.62	20.84	23.90	-	-	0	-	0.00%
2004-01-07	0	1.700	-	1.720	-	-	0	0	-	23.62	-	23.90	-	-	0	-	0.00%
2004-01-06	0	1.700	1.600	1.750	1.600	1.700	6,000	9,800	1.6333	23.62	22.23	24.32	22.23	23.62	432	22.695	0.00%
2004-01-05	0	1.700	-	1.780	-	-	0	0	-	23.62	-	24.73	-	-	0	-	0.00%
2004-01-02	0	1.700	-	1.860	1.700	1.700	4,000	6,800	1.7000	23.62	-	25.84	23.62	23.62	288	23.621	0.00%
2003-12-31	0	1.700	1.640	1.760	-	-	0	0	-	23.62	22.79	24.45	-	-	0	-	0.00%
2003-12-30	0	1.700	1.640	1.700	-	-	0	0	-	23.62	22.79	23.62	-	-	0	-	0.00%
2003-12-29	0	1.700	1.650	1.750	-	-	0	0	-	23.62	22.93	24.32	-	-	0	-	0.00%
2003-12-24	0	1.700	1.700	1.770	-	-	0	0	-	23.62	23.62	24.59	-	-	0	-	0.00%
2003-12-23	0	1.700	1.700	1.740	1.700	1.700	4,000	6,800	1.7000	23.62	23.62	24.18	23.62	23.62	288	23.621	1.19%
2003-12-22	0	1.680	1.680	1.750	-	-	0	0	-	23.34	23.34	24.32	-	-	0	-	0.00%
2003-12-19	0	1.680	1.680	1.750	1.670	1.680	106,000	177,980	1.6791	23.34	23.34	24.32	23.20	23.34	7,629	23.330	3.07%
2003-12-18	0	1.630	1.620	1.650	1.620	1.630	88,000	143,360	1.6291	22.65	22.51	22.93	22.51	22.65	6,333	22.636	-1.21%
2003-12-17	0	1.650	1.620	1.650	1.650	1.650	10,000	16,500	1.6500	22.93	22.51	22.93	22.93	22.93	720	22.926	0.00%
2003-12-16	0	1.650	1.620	1.650	1.620	1.660	152,000	248,800	1.6368	22.93	22.51	22.93	22.51	23.07	10,939	22.744	0.00%
2003-12-15	0	1.650	1.610	1.650	1.610	1.750	222,000	370,000	1.6667	22.93	22.37	22.93	22.37	24.32	15,977	23.158	-2.37%
2003-12-12	0	1.690	1.690	1.710	1.670	1.830	582,600	995,712	1.7091	23.48	23.48	23.76	23.20	25.43	41,929	23.747	-10.11%
2003-12-11	0	1.880	1.860	1.900	1.880	1.880	20,000	37,600	1.8800	26.12	25.84	26.40	26.12	26.12	1,439	26.122	-1.05%
2003-12-10	0	1.900	1.880	1.910	1.880	2.000	156,000	300,540	1.9265	26.40	26.12	26.54	26.12	27.79	11,227	26.769	-1.04%
2003-12-09	0	1.920	1.900	1.920	1.870	1.950	532,600	1,020,736	1.9165	26.68	26.40	26.68	25.98	27.09	38,331	26.630	3.23%
2003-12-08	0	1.860	1.860	1.910	1.750	2.000	1,296,943	2,451,305	1.8901	25.84	25.84	26.54	24.32	27.79	93,340	26.262	6.29%
2003-12-05	0	1.750	1.720	1.750	1.730	1.750	92,000	160,612	1.7458	24.32	23.90	24.32	24.04	24.32	6,621	24.257	0.00%
2003-12-04	0	1.750	1.730	1.750	1.700	1.750	60,000	104,800	1.7467	24.32	24.04	24.32	23.62	24.32	4,318	24.270	-1.69%
2003-12-03	0	1.780	1.750	1.790	-	-	0	0	-	24.73	24.32	24.87	-	-	0	-	0.00%
2003-12-02	0	1.780	1.730	1.800	1.760	1.780	14,000	24,860	1.7757	24.73	24.04	25.01	24.45	24.73	1,008	24.673	1.71%
2003-12-01	0	1.750	1.750	1.780	1.730	1.750	264,400	461,440	1.7452	24.32	24.32	24.73	24.04	24.32	19,029	24.250	-0.57%
2003-11-28	0	1.760	1.750	1.790	1.760	1.760	21,600	37,920	1.7556	24.45	24.32	24.87	24.45	24.45	1,555	24.393	0.57%
2003-11-27	0	1.750	1.650	1.750	-	-	0	0	-	24.32	22.93	24.32	-	-	0	-	0.00%
2003-11-26	0	1.750	-	1.750	-	-	0	0	-	24.32	-	24.32	-	-	0	-	0.00%
2003-11-25	0	1.750	1.620	1.750	-	-	0	0	-	24.32	22.51	24.32	-	-	0	-	0.00%
2003-11-24	0	1.750	-	1.750	1.750	1.750	70,000	122,500	1.7500	24.32	-	24.32	24.32	24.32	5,038	24.316	2.94%
2003-11-21	0	1.700	1.650	1.750	-	-	0	0	-	23.62	22.93	24.32	-	-	0	-	0.00%
2003-11-20	0	1.700	1.680	1.740	-	-	0	0	-	23.62	23.34	24.18	-	-	0	-	0.00%
2003-11-19	0	1.700	1.650	1.750	-	-	0	0	-	23.62	22.93	24.32	-	-	0	-	0.00%
2003-11-18	0	1.700	1.700	1.750	1.700	1.700	64,200	109,130	1.6998	23.62	23.62	24.32	23.62	23.62	4,620	23.619	-1.16%
2003-11-17	0	1.720	1.700	1.750	1.720	1.720	100,000	172,000	1.7200	23.90	23.62	24.32	23.90	23.90	7,197	23.899	-1.71%
2003-11-14	0	1.750	1.750	1.770	1.750	1.770	102,000	179,500	1.7598	24.32	24.32	24.59	24.32	24.59	7,341	24.452	-0.57%
2003-11-13	0	1.760	1.760	1.780	1.750	1.760	338,000	593,500	1.7559	24.45	24.45	24.73	24.32	24.45	24,326	24.398	1.15%
2003-11-12	0	1.740	1.700	1.750	1.710	1.750	150,000	261,400	1.7427	24.18	23.62	24.32	23.76	24.32	10,795	24.214	-0.57%
2003-11-11	0	1.750	1.750	1.770	1.750	1.760	170,000	297,600	1.7506	24.32	24.32	24.59	24.32	24.45	12,235	24.324	0.00%
2003-11-10	0	1.750	1.750	1.770	1.750	1.760	50,000	87,900	1.7580	24.32	24.32	24.59	24.32	24.45	3,598	24.427	-1.13%
2003-11-07	0	1.770	1.750	1.770	1.760	1.800	94,000	166,200	1.7681	24.59	24.32	24.59	24.45	25.01	6,765	24.567	1.14%
2003-11-06	0	1.750	1.750	1.770	1.750	1.750	110,000	192,500	1.7500	24.32	24.32	24.59	24.32	24.32	7,917	24.316	0.00%
2003-11-05	0	1.750	1.750	1.780	1.750	1.760	170,000	298,500	1.7559	24.32	24.32	24.73	24.32	24.45	12,235	24.398	-2.78%
2003-11-04	0	1.800	1.750	1.800	1.770	1.800	80,000	142,620	1.7828	25.01	24.32	25.01	24.59	25.01	5,758	24.771	3.45%
2003-11-03	0	1.740	1.740	1.770	1.740	1.740	62,000	108,180	1.7448	24.18	24.18	24.59	24.18	24.18	4,462	24.244	0.00%
2003-10-31	0	1.740	1.740	1.750	1.740	1.740	46,000	80,040	1.7400	24.18	24.18	24.32	24.18	24.18	3,311	24.177	0.00%
2003-10-30	0	1.740	1.740	1.750	1.740	1.750	122,000	213,400	1.7492	24.18	24.18	24.32	24.18	24.32	8,780	24.305	-1.14%
2003-10-29	0	1.760	1.760	1.790	1.760	1.770	94,400	166,428	1.7630	24.45	24.45	24.87	24.45	24.59	6,794	24.497	0.00%
2003-10-28	0	1.760	1.720	1.790	1.760	1.780	108,000	190,480	1.7637	24.45	23.90	24.87	24.45	24.73	7,773	24.506	-1.12%
2003-10-27	0	1.780	1.780	1.790	1.750	1.780	90,000	159,280	1.7698	24.73	24.73	24.87	24.32	24.73	6,477	24.591	1.14%
2003-10-24	0	1.760	1.760	1.790	1.760	1.760	68,000	119,680	1.7600	24.45	24.45	24.87	24.45	24.45	4,894	24.455	-0.56%
2003-10-23	0	1.770	1.740	1.770	1.740	1.770	396,400	697,896	1.7606	24.59	24.18	24.59	24.18	24.59	28,529	24.463	0.00%
2003-10-22	0	1.770	1.720	1.790	-	-	1,600	2,688	1.6800	24.59	23.90	24.87	-	-	115	23.343	0.00%
2003-10-21	0	1.770	1.750	1.770	1.750	1.800	759,600	1,345,136	1.7708	24.59	24.32	24.59	24.32	25.01	54,668	24.606	-1.67%
2003-10-20	0	1.800	1.750	1.800	1.750	1.800	166,000	295,800	1.7819	25.01	24.32	25.01	24.32	25.01	11,947	24.760	1.12%
2003-10-17	0	1.780	1.780	1.790	1.780	1.780	16,000	28,480	1.7800	24.73	24.73	24.87	24.73	24.73	1,152	24.733	0.00%
2003-10-16	0	1.780	1.790	1.840	1.750	1.770	41,200	72,440	1.7583	24.73	24.87	25.57	24.32	24.59	2,965	24.431	-1.11%
2003-10-15	0	1.800	1.760	1.800	1.760	1.820	412,000	734,400	1.7825	25.01	24.45	25.01	24.45	25.29	29,651	24.768	1.69%
2003-10-14	0	1.770	1.770	1.800	1.760	1.830	252,000	450,400	1.7873	24.59	24.59	25.01	24.45	25.43	18,136	24.834	-2.21%
2003-10-13	0	1.810	1.770	1.810	1.740	1.810	579,200	1,030,144	1.7786	25.15	24.59	25.15	24.18	25.15	41,685	24.713	6.47%
2003-10-10	0	1.700	1.700	1.730	1.680	1.780	235,200	400,960	1.7048	23.62	23.62	24.04	23.34	24.73	16,927	23.687	0.00%
2003-10-09	0	1.700	1.550	1.700	1.570	1.700	128,400	206,920	1.6115	23.62	21.54	23.62	21.81	23.62	9,241	22.392	10.39%
2003-10-08	0	1.540	1.540	1.580	1.480	1.660	218,000	333,820	1.5313	21.40	21.40	21.95	20.56	23.07	15,689	21.277	4.05%
2003-10-07	0	1.480	1.420	1.480	-	-	0	0	-	20.56	19.73	20.56	-	-	0	-	0.00%
2003-10-06	0	1.480	-	1.480	1.480	1.510	132,000	196,100	1.4856	20.56	-	20.56	20.56	20.98	9,500	20.642	0.00%
2003-10-03	0	1.480	1.360	1.490	1.440	1.480	211,600	308,156	1.4563	20.56	18.90	20.70	20.01	20.56	15,229	20.235	5.71%
2003-10-02	0	1.400	1.380	1.440	1.400	1.400	10,000	14,000	1.4000	19.45	19.17	20.01	19.45	19.45	720	19.453	-1.41%
2003-09-30	0	1.420	1.360	1.430	-	-	0	0	-	19.73	18.90	19.87	-	-	0	-	0.00%
2003-09-29	0	1.420	1.410	1.440	-	-	0	0	-	19.73	19.59	20.01	-	-	0	-	0.00%
2003-09-26	0	1.420	1.390	1.430	1.380	1.420	40,000	56,440	1.4110	19.73	19.31	19.87	19.17	19.73	2,879	19.606	4.41%
2003-09-25	0	1.360	1.360	1.400	1.360	1.400	10,800	14,720	1.3630	18.90	18.90	19.45	18.90	19.45	777	18.938	-2.86%
2003-09-24	0	1.400	1.350	1.430	1.400	1.400	12,000	16,800	1.4000	19.45	18.76	19.87	19.45	19.45	864	19.453	1.45%
2003-09-23	0	1.380	1.380	1.420	-	-	0	0	-	19.17	19.17	19.73	-	-	0	-	2.22%
2003-09-22	0	1.350	1.350	1.430	-	-	0	0	-	18.76	18.76	19.87	-	-	0	-	0.00%
2003-09-19	0	1.350	1.350	1.430	-	-	0	0	-	18.76	18.76	19.87	-	-	0	-	0.75%
2003-09-18	0	1.340	1.370	1.380	-	-	0	0	-	18.62	19.04	19.17	-	-	0	-	0.00%
2003-09-17	0	1.340	1.340	1.400	1.330	1.330	30,000	39,900	1.3300	18.62	18.62	19.45	18.48	18.48	2,159	18.480	-4.29%
2003-09-16	0	1.400	1.330	1.400	-	-	0	0	-	19.45	18.48	19.45	-	-	0	-	0.00%
2003-09-15	0	1.400	1.360	1.400	1.400	1.420	206,000	290,600	1.4107	19.45	18.90	19.45	19.45	19.73	14,826	19.601	-1.41%
2003-09-11	0	1.420	1.300	1.440	1.420	1.420	20,000	28,400	1.4200	19.73	18.06	20.01	19.73	19.73	1,439	19.731	5.19%
2003-09-10	0	1.350	1.330	1.400	-	-	0	0	-	18.76	18.48	19.45	-	-	0	-	0.00%
2003-09-09	0	1.350	1.330	1.400	1.350	1.350	58,000	78,300	1.3500	18.76	18.48	19.45	18.76	18.76	4,174	18.758	-3.57%
2003-09-08	0	1.400	1.360	1.410	1.350	1.400	110,000	151,100	1.3736	19.45	18.90	19.59	18.76	19.45	7,917	19.086	4.48%
2003-09-05	0	1.340	1.300	1.340	1.360	1.360	26,000	35,360	1.3600	18.62	18.06	18.62	18.90	18.90	1,871	18.897	-1.47%
2003-09-04	0	1.360	1.350	1.380	-	-	0	0	-	18.90	18.76	19.17	-	-	0	-	0.00%
2003-09-03	0	1.360	1.360	1.420	1.360	1.360	30,000	40,800	1.3600	18.90	18.90	19.73	18.90	18.90	2,159	18.897	0.74%
2003-09-02	0	1.350	1.350	1.430	-	-	1,200	1,572	1.3100	18.76	18.76	19.87	-	-	86	18.202	0.00%
2003-09-01	0	1.350	1.350	1.390	1.350	1.350	4,000	5,400	1.3500	18.76	18.76	19.31	18.76	18.76	288	18.758	0.00%
2003-08-29	0	1.350	1.350	1.400	1.320	1.400	120,000	165,040	1.3753	18.76	18.76	19.45	18.34	19.45	8,636	19.110	2.27%
2003-08-28	0	1.320	1.320	1.400	1.310	1.320	43,200	56,944	1.3181	18.34	18.34	19.45	18.20	18.34	3,109	18.315	-0.75%
2003-08-27	0	1.330	1.280	1.400	-	-	0	0	-	18.48	17.79	19.45	-	-	0	-	0.00%
2003-08-26	0	1.330	1.330	1.390	1.330	1.380	156,000	212,900	1.3647	18.48	18.48	19.31	18.48	19.17	11,227	18.963	-2.21%
2003-08-25	0	1.360	1.310	1.360	1.350	1.360	52,000	70,640	1.3585	18.90	18.20	18.90	18.76	18.90	3,742	18.876	0.00%
2003-08-22	0	1.360	1.280	1.380	1.360	1.360	90,000	122,400	1.3600	18.90	17.79	19.17	18.90	18.90	6,477	18.897	0.00%
2003-08-21	0	1.360	1.360	1.370	1.350	1.360	76,000	103,160	1.3574	18.90	18.90	19.04	18.76	18.90	5,470	18.860	0.74%
2003-08-20	0	1.350	1.250	1.350	1.300	1.350	7,600	9,936	1.3074	18.76	17.37	18.76	18.06	18.76	547	18.166	3.05%
2003-08-19	0	1.310	1.310	1.350	1.300	1.320	20,000	26,180	1.3090	18.20	18.20	18.76	18.06	18.34	1,439	18.188	0.77%
2003-08-18	0	1.300	1.300	1.360	1.300	1.360	36,000	48,480	1.3467	18.06	18.06	18.90	18.06	18.90	2,591	18.712	1.56%
2003-08-15	0	1.280	1.280	1.300	1.280	1.290	78,000	100,440	1.2877	17.79	17.79	18.06	17.79	17.92	5,614	17.892	0.00%
2003-08-14	0	1.280	1.210	1.300	1.250	1.280	80,000	100,900	1.2613	17.79	16.81	18.06	17.37	17.79	5,758	17.525	5.79%
2003-08-13	0	1.210	1.210	1.290	-	-	0	0	-	16.81	16.81	17.92	-	-	0	-	0.00%
2003-08-12	0	1.210	1.210	1.250	1.210	1.220	26,000	31,660	1.2177	16.81	16.81	17.37	16.81	16.95	1,871	16.920	-1.63%
2003-08-11	0	1.230	1.230	1.280	1.220	1.280	274,800	337,844	1.2294	17.09	17.09	17.79	16.95	17.79	19,777	17.083	-3.91%
2003-08-08	0	1.280	1.230	1.280	-	-	0	0	-	17.79	17.09	17.79	-	-	0	-	0.00%
2003-08-07	0	1.280	1.280	1.300	-	-	0	0	-	17.79	17.79	18.06	-	-	0	-	4.07%
2003-08-06	0	1.230	1.230	1.300	-	-	0	0	-	17.09	17.09	18.06	-	-	0	-	0.00%
2003-08-05	0	1.230	1.230	1.300	1.210	1.210	10,600	12,796	1.2072	17.09	17.09	18.06	16.81	16.81	763	16.773	0.00%
2003-08-04	0	1.230	1.230	1.300	1.210	1.230	28,000	34,260	1.2236	17.09	17.09	18.06	16.81	17.09	2,015	17.001	-0.81%
2003-08-01	0	1.240	1.230	1.300	1.240	1.240	21,600	26,704	1.2363	17.23	17.09	18.06	17.23	17.23	1,555	17.178	-0.80%
2003-07-31	0	1.250	1.210	1.300	1.250	1.300	26,000	32,800	1.2615	17.37	16.81	18.06	17.37	18.06	1,871	17.529	-3.10%
2003-07-30	0	1.290	1.270	1.290	1.290	1.290	82,000	105,780	1.2900	17.92	17.65	17.92	17.92	17.92	5,901	17.924	-0.77%
2003-07-29	0	1.300	1.290	1.300	1.290	1.320	72,000	94,280	1.3094	18.06	17.92	18.06	17.92	18.34	5,182	18.194	2.36%
2003-07-28	0	1.270	1.250	1.300	1.270	1.290	58,000	74,100	1.2776	17.65	17.37	18.06	17.65	17.92	4,174	17.752	1.60%
2003-07-25	0	1.250	1.210	1.250	1.200	1.250	22,000	26,500	1.2045	17.37	16.81	17.37	16.67	17.37	1,583	16.737	0.00%
2003-07-24	0	1.250	1.250	1.280	1.250	1.250	12,400	15,380	1.2403	17.37	17.37	17.79	17.37	17.37	892	17.234	0.00%
2003-07-23	0	1.250	1.250	1.300	1.250	1.260	74,000	93,040	1.2573	17.37	17.37	18.06	17.37	17.51	5,326	17.470	3.31%
2003-07-22	0	1.210	1.210	1.250	1.210	1.210	39,600	47,884	1.2092	16.81	16.81	17.37	16.81	16.81	2,850	16.801	-3.97%
2003-07-21	0	1.260	1.260	1.280	1.250	1.270	88,000	110,540	1.2561	17.51	17.51	17.79	17.37	17.65	6,333	17.454	2.44%
2003-07-18	0	1.230	1.190	1.290	1.230	1.230	14,000	17,220	1.2300	17.09	16.53	17.92	17.09	17.09	1,008	17.091	-2.38%
2003-07-17	0	1.260	1.180	1.260	-	-	0	0	-	17.51	16.40	17.51	-	-	0	-	-1.56%
2003-07-16	0	1.280	1.280	1.290	1.260	1.280	116,600	147,880	1.2683	17.79	17.79	17.92	17.51	17.79	8,392	17.622	1.59%
2003-07-15	0	1.260	1.180	1.260	1.260	1.260	24,000	30,240	1.2600	17.51	16.40	17.51	17.51	17.51	1,727	17.507	1.61%
2003-07-14	0	1.240	1.240	1.290	1.210	1.250	76,000	94,860	1.2482	17.23	17.23	17.92	16.81	17.37	5,470	17.343	-3.88%
2003-07-11	0	1.290	1.220	1.310	1.200	1.290	110,000	138,900	1.2627	17.92	16.95	18.20	16.67	17.92	7,917	17.545	5.74%
2003-07-10	0	1.220	1.120	1.250	1.120	1.220	14,000	15,880	1.1343	16.95	15.56	17.37	15.56	16.95	1,008	15.761	7.02%
2003-07-09	0	1.140	1.220	1.230	1.130	1.150	96,400	110,016	1.1412	15.84	16.95	17.09	15.70	15.98	6,938	15.857	-0.87%
2003-07-08	0	1.150	1.150	1.160	1.100	1.100	16,000	17,600	1.1000	15.98	15.98	16.12	15.28	15.28	1,152	15.284	1.77%
2003-07-07	0	1.130	1.130	1.160	1.060	1.200	1,392,000	1,569,020	1.1272	15.70	15.70	16.12	14.73	16.67	100,181	15.662	-6.61%
2003-07-04	0	1.210	1.200	1.230	1.200	1.390	622,000	807,000	1.2974	16.81	16.67	17.09	16.67	19.31	44,765	18.027	-9.02%
2003-07-03	0	1.330	1.330	1.350	1.330	1.370	238,000	322,480	1.3550	18.48	18.48	18.76	18.48	19.04	17,129	18.827	-1.48%
2003-07-02	0	1.350	1.340	1.360	1.330	1.350	191,600	257,752	1.3453	18.76	18.62	18.90	18.48	18.76	13,789	18.692	0.75%
2003-06-30	0	1.340	1.330	1.340	1.300	1.350	268,000	359,740	1.3423	18.62	18.48	18.62	18.06	18.76	19,288	18.651	3.08%
2003-06-27	0	1.300	1.300	1.340	1.250	1.300	10,000	12,700	1.2700	18.06	18.06	18.62	17.37	18.06	720	17.646	0.00%
2003-06-26	0	1.300	-	1.300	1.300	1.350	68,000	90,100	1.3250	18.06	-	18.06	18.06	18.76	4,894	18.411	-4.41%
2003-06-25	0	1.360	1.350	1.370	1.340	1.380	211,200	289,452	1.3705	18.90	18.76	19.04	18.62	19.17	15,200	19.043	3.82%
2003-06-24	0	1.310	1.300	1.320	1.280	1.320	229,000	299,704	1.3088	18.20	18.06	18.34	17.79	18.34	16,481	18.185	3.15%
2003-06-23	0	1.270	1.200	1.270	1.180	1.270	161,200	197,248	1.2236	17.65	16.67	17.65	16.40	17.65	11,601	17.002	8.55%
2003-06-20	0	1.170	1.180	1.190	1.140	1.170	46,000	53,640	1.1661	16.26	16.40	16.53	15.84	16.26	3,311	16.203	4.46%
2003-06-19	0	1.120	1.120	1.150	1.120	1.130	40,000	45,040	1.1260	15.56	15.56	15.98	15.56	15.70	2,879	15.646	-2.61%
2003-06-18	0	1.150	1.150	1.160	1.120	1.130	55,200	62,244	1.1276	15.98	15.98	16.12	15.56	15.70	3,973	15.668	1.77%
2003-06-17	0	1.130	1.130	1.150	1.080	1.150	114,000	128,600	1.1281	15.70	15.70	15.98	15.01	15.98	8,205	15.674	2.73%
2003-06-16	0	1.100	1.080	1.120	1.050	1.100	144,520	155,420	1.0754	15.28	15.01	15.56	14.59	15.28	10,401	14.943	4.76%
2003-06-13	0	1.050	1.040	1.090	1.050	1.060	84,000	88,800	1.0571	14.59	14.45	15.15	14.59	14.73	6,045	14.689	-0.94%
2003-06-12	0	1.060	1.060	1.100	1.050	1.080	84,000	89,840	1.0695	14.73	14.73	15.28	14.59	15.01	6,045	14.861	-0.93%
2003-06-11	0	1.070	1.050	1.070	1.080	1.080	30,000	32,400	1.0800	14.87	14.59	14.87	15.01	15.01	2,159	15.006	-0.93%
2003-06-10	0	1.080	1.050	1.100	1.040	1.080	58,000	62,560	1.0786	15.01	14.59	15.28	14.45	15.01	4,174	14.987	4.85%
2003-06-09	0	1.030	1.020	1.080	1.000	1.080	94,000	99,360	1.0570	14.31	14.17	15.01	13.89	15.01	6,765	14.687	3.00%
2003-06-06	0	1.000	0.970	1.020	-	-	0	0	-	13.89	13.48	14.17	-	-	0	-	0.00%
2003-06-05	0	1.000	0.980	1.000	-	-	0	0	-	13.89	13.62	13.89	-	-	0	-	0.00%
2003-06-03	0	1.000	0.990	1.000	1.000	1.000	24,000	23,920	0.9967	13.89	13.76	13.89	13.89	13.89	1,727	13.848	2.04%
2003-06-02	0	0.980	0.980	1.050	0.980	1.000	46,000	45,720	0.9939	13.62	13.62	14.59	13.62	13.89	3,311	13.810	-2.00%
2003-05-30	0	1.000	0.950	1.000	-	-	0	0	-	13.89	13.20	13.89	-	-	0	-	0.00%
2003-05-29	0	1.000	0.950	1.050	-	-	0	0	-	13.89	13.20	14.59	-	-	0	-	0.00%
2003-05-28	0	1.000	1.000	1.050	0.950	1.070	12,000	12,600	1.0500	13.89	13.89	14.59	13.20	14.87	864	14.590	-6.54%
2003-05-27	0	1.070	1.070	-	1.030	1.030	53,200	54,640	1.0271	14.87	14.87	-	14.31	14.31	3,829	14.271	13.83%
2003-05-26	0	0.940	0.940	1.050	0.920	0.940	28,000	26,120	0.9329	13.06	13.06	14.59	12.78	13.06	2,015	12.962	-1.05%
2003-05-23	0	0.950	0.920	0.950	-	-	0	0	-	13.20	12.78	13.20	-	-	0	-	-4.04%
2003-05-22	0	0.990	0.990	1.000	0.960	0.980	20,000	19,400	0.9700	13.76	13.76	13.89	13.34	13.62	1,439	13.478	1.02%
2003-05-21	0	0.980	0.980	1.000	0.980	1.000	18,000	17,840	0.9911	13.62	13.62	13.89	13.62	13.89	1,295	13.771	-2.97%
2003-05-20	0	1.010	-	1.050	1.010	1.040	20,400	20,904	1.0247	14.03	-	14.59	14.03	14.45	1,468	14.238	-3.81%
2003-05-19	0	1.050	1.000	1.050	-	-	0	0	-	14.59	13.89	14.59	-	-	0	-	0.00%
2003-05-16	0	1.050	1.000	1.050	-	-	0	0	-	14.59	13.89	14.59	-	-	0	-	-2.78%
2003-05-15	0	1.080	-	1.080	-	-	0	0	-	15.01	-	15.01	-	-	0	-	0.00%
2003-05-14	0	1.080	1.080	1.090	1.000	1.000	2,000	2,000	1.0000	15.01	15.01	15.15	13.89	13.89	144	13.895	4.85%
2003-05-13	0	1.030	1.030	1.040	1.000	1.000	10,000	10,000	1.0000	14.31	14.31	14.45	13.89	13.89	720	13.895	3.00%
2003-05-12	0	1.000	0.960	1.000	-	-	0	0	-	13.89	13.34	13.89	-	-	0	-	0.00%
2003-05-09	0	1.000	-	1.000	-	-	0	0	-	13.89	-	13.89	-	-	0	-	0.00%
2003-05-07	0	1.000	0.950	1.000	-	-	0	0	-	13.89	13.20	13.89	-	-	0	-	0.00%
2003-05-06	0	1.000	-	1.040	-	-	10,000	10,400	1.0400	13.89	-	14.45	-	-	720	14.451	0.00%
2003-05-05	0	1.000	0.920	1.050	-	-	0	0	-	13.89	12.78	14.59	-	-	0	-	0.00%
2003-05-02	0	1.000	0.950	1.000	-	-	0	0	-	13.89	13.20	13.89	-	-	0	-	0.00%
2003-04-30	0	1.000	0.950	1.000	-	-	0	0	-	13.89	13.20	13.89	-	-	0	-	0.00%
2003-04-29	0	1.000	-	1.060	1.000	1.000	24,000	24,000	1.0000	13.89	-	14.73	13.89	13.89	1,727	13.895	0.00%
2003-04-28	0	1.000	1.000	1.080	1.000	1.000	15,200	15,152	0.9968	13.89	13.89	15.01	13.89	13.89	1,094	13.851	0.00%
2003-04-25	0	1.000	0.920	-	0.920	1.000	16,000	15,520	0.9700	13.89	12.78	-	12.78	13.89	1,152	13.478	5.26%
2003-04-24	0	0.950	0.910	0.950	-	-	0	0	-	13.20	12.64	13.20	-	-	0	-	-3.06%
2003-04-23	0	0.980	-	0.980	-	-	0	0	-	13.62	-	13.62	-	-	0	-	0.00%
2003-04-22	0	0.980	-	0.980	-	-	0	0	-	13.62	-	13.62	-	-	0	-	0.00%
2003-04-17	0	0.980	0.930	0.980	-	-	0	0	-	13.62	12.92	13.62	-	-	0	-	0.00%
2003-04-16	0	0.980	0.940	0.980	-	-	0	0	-	13.62	13.06	13.62	-	-	0	-	-2.00%
2003-04-15	0	1.000	-	1.000	-	-	0	0	-	13.89	-	13.89	-	-	0	-	-4.76%
2003-04-14	0	1.050	-	1.100	-	-	0	0	-	14.59	-	15.28	-	-	0	-	0.00%
2003-04-11	0	1.050	-	1.100	-	-	1,200	960	0.8000	14.59	-	15.28	-	-	86	11.116	0.00%
2003-04-10	0	1.050	0.960	-	-	-	0	0	-	14.59	13.34	-	-	-	0	-	0.00%
2003-04-09	0	1.050	-	1.050	-	-	0	0	-	14.59	-	14.59	-	-	0	-	0.00%
2003-04-08	0	1.050	-	1.050	-	-	0	0	-	14.59	-	14.59	-	-	0	-	0.00%
2003-04-07	0	1.050	1.010	1.050	1.010	1.050	122,000	124,820	1.0231	14.59	14.03	14.59	14.03	14.59	8,780	14.216	2.94%
2003-04-04	0	1.020	-	1.030	-	-	0	0	-	14.17	-	14.31	-	-	0	-	0.00%
2003-04-03	0	1.020	-	1.050	-	-	0	0	-	14.17	-	14.59	-	-	0	-	0.00%
2003-04-02	0	1.020	1.020	1.030	-	-	0	0	-	14.17	14.17	14.31	-	-	0	-	6.25%
2003-04-01	0	0.960	0.930	1.040	-	-	1,200	1,044	0.8700	13.34	12.92	14.45	-	-	86	12.088	0.00%
2003-03-31	0	0.960	0.960	1.030	-	-	0	0	-	13.34	13.34	14.31	-	-	0	-	0.00%
2003-03-28	0	0.960	0.960	1.000	-	-	0	0	-	13.34	13.34	13.89	-	-	0	-	1.05%
2003-03-27	0	0.950	0.950	1.010	0.950	0.950	12,000	11,400	0.9500	13.20	13.20	14.03	13.20	13.20	864	13.200	0.00%
2003-03-26	0	0.950	0.950	1.010	0.920	0.920	2,000	1,840	0.9200	13.20	13.20	14.03	12.78	12.78	144	12.783	-5.00%
2003-03-25	0	1.000	0.940	1.000	-	-	50,000	47,000	0.9400	13.89	13.06	13.89	-	-	3,598	13.061	-0.99%
2003-03-24	0	1.010	0.950	1.010	-	-	0	0	-	14.03	13.20	14.03	-	-	0	-	0.00%
2003-03-21	0	1.010	0.950	1.010	-	-	0	0	-	14.03	13.20	14.03	-	-	0	-	-0.98%
2003-03-20	0	1.020	0.990	1.020	-	-	0	0	-	14.17	13.76	14.17	-	-	0	-	-2.86%
2003-03-19	0	1.050	0.950	1.050	-	-	0	0	-	14.59	13.20	14.59	-	-	0	-	0.00%
2003-03-18	0	1.050	1.050	-	-	-	0	0	-	14.59	14.59	-	-	-	0	-	5.00%
2003-03-17	0	1.000	0.940	-	-	-	0	0	-	13.89	13.06	-	-	-	0	-	0.00%
2003-03-14	0	1.000	0.960	1.000	0.950	1.000	4,000	3,900	0.9750	13.89	13.34	13.89	13.20	13.89	288	13.547	5.26%
2003-03-13	0	0.950	0.950	1.000	0.950	0.950	4,000	3,800	0.9500	13.20	13.20	13.89	13.20	13.20	288	13.200	-5.00%
2003-03-12	0	1.000	0.950	1.000	1.000	1.000	170,800	170,720	0.9995	13.89	13.20	13.89	13.89	13.89	12,292	13.888	-0.99%
2003-03-11	0	1.010	0.950	1.010	1.010	1.010	2,000	2,020	1.0100	14.03	13.20	14.03	14.03	14.03	144	14.034	5.21%
2003-03-10	0	0.960	0.960	1.010	-	-	0	0	-	13.34	13.34	14.03	-	-	0	-	0.00%
2003-03-07	0	0.960	0.960	1.020	0.960	0.960	17,000	16,260	0.9565	13.34	13.34	14.17	13.34	13.34	1,223	13.290	-5.88%
2003-03-06	0	1.020	0.980	1.020	1.020	1.020	100,000	102,000	1.0200	14.17	13.62	14.17	14.17	14.17	7,197	14.173	-1.92%
2003-03-05	0	1.040	-	1.040	-	-	0	0	-	14.45	-	14.45	-	-	0	-	0.00%
2003-03-04	0	1.040	-	1.100	-	-	0	0	-	14.45	-	15.28	-	-	0	-	0.00%
2003-03-03	0	1.040	1.040	1.050	-	-	0	0	-	14.45	14.45	14.59	-	-	0	-	5.05%
2003-02-28	0	0.990	0.990	1.000	-	-	0	0	-	13.76	13.76	13.89	-	-	0	-	4.21%
2003-02-27	0	0.950	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2003-02-26	0	0.950	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2003-02-25	0	0.950	0.950	0.980	0.950	0.950	2,940,600	2,793,540	0.9500	13.20	13.20	13.62	13.20	13.20	211,633	13.200	-3.06%
2003-02-24	0	0.980	0.970	0.990	0.960	0.980	106,000	103,000	0.9717	13.62	13.48	13.76	13.34	13.62	7,629	13.502	-2.00%
2003-02-21	0	1.000	0.970	1.030	-	-	0	0	-	13.89	13.48	14.31	-	-	0	-	0.00%
2003-02-20	0	1.000	0.970	1.020	-	-	0	0	-	13.89	13.48	14.17	-	-	0	-	0.00%
2003-02-19	0	1.000	0.960	1.010	-	-	0	0	-	13.89	13.34	14.03	-	-	0	-	0.00%
2003-02-18	0	1.000	0.950	1.020	0.960	1.000	204,000	200,000	0.9804	13.89	13.20	14.17	13.34	13.89	14,682	13.622	4.17%
2003-02-17	0	0.960	0.960	1.000	-	-	0	0	-	13.34	13.34	13.89	-	-	0	-	1.05%
2003-02-14	0	0.950	0.950	1.040	0.950	0.950	7,360	6,938	0.9427	13.20	13.20	14.45	13.20	13.20	530	13.098	-3.06%
2003-02-13	0	0.980	0.980	1.040	0.980	1.020	4,000	4,000	1.0000	13.62	13.62	14.45	13.62	14.17	288	13.895	-5.77%
2003-02-12	0	1.040	0.970	-	-	-	0	0	-	14.45	13.48	-	-	-	0	-	0.00%
2003-02-11	0	1.040	0.980	1.040	-	-	0	0	-	14.45	13.62	14.45	-	-	0	-	-0.95%
2003-02-10	0	1.050	1.050	1.110	1.050	1.120	28,200	30,200	1.0709	14.59	14.59	15.42	14.59	15.56	2,030	14.880	-6.25%
2003-02-07	0	1.120	1.040	1.120	-	-	0	0	-	15.56	14.45	15.56	-	-	0	-	-0.88%
2003-02-06	0	1.130	1.130	1.140	-	-	0	0	-	15.70	15.70	15.84	-	-	0	-	2.73%
2003-02-05	0	1.100	-	1.100	1.100	1.100	50,000	55,000	1.1000	15.28	-	15.28	15.28	15.28	3,598	15.284	-2.65%
2003-02-04	0	1.130	-	1.130	-	-	0	0	-	15.70	-	15.70	-	-	0	-	0.00%
2003-01-30	0	1.130	1.060	1.140	-	-	0	0	-	15.70	14.73	15.84	-	-	0	-	0.00%
2003-01-29	0	1.130	-	1.130	-	-	0	0	-	15.70	-	15.70	-	-	0	-	0.00%
2003-01-28	0	1.130	1.130	1.150	-	-	0	0	-	15.70	15.70	15.98	-	-	0	-	3.67%
2003-01-27	0	1.090	-	1.090	1.090	1.090	50,000	54,500	1.0900	15.15	-	15.15	15.15	15.15	3,598	15.145	0.00%
2003-01-24	0	1.090	-	1.100	1.090	1.090	10,000	10,900	1.0900	15.15	-	15.28	15.15	15.15	720	15.145	-0.91%
2003-01-23	0	1.100	-	1.100	-	-	0	0	-	15.28	-	15.28	-	-	0	-	0.00%
2003-01-22	0	1.100	1.100	-	-	-	0	0	-	15.28	15.28	-	-	-	0	-	2.80%
2003-01-21	0	1.070	-	1.070	1.080	1.080	5,600	5,968	1.0657	14.87	-	14.87	15.01	15.01	403	14.808	0.00%
2003-01-20	0	1.070	-	1.070	1.080	1.080	8,000	8,640	1.0800	14.87	-	14.87	15.01	15.01	576	15.006	-0.93%
2003-01-17	0	1.080	1.000	1.080	-	-	0	0	-	15.01	13.89	15.01	-	-	0	-	-0.92%
2003-01-16	0	1.090	1.060	1.120	1.090	1.120	96,400	106,848	1.1084	15.15	14.73	15.56	15.15	15.56	6,938	15.401	-1.80%
2003-01-15	0	1.110	1.110	1.130	1.080	1.160	341,200	378,632	1.1097	15.42	15.42	15.70	15.01	16.12	24,556	15.419	4.72%
2003-01-14	0	1.060	1.060	1.080	1.040	1.070	269,000	282,968	1.0519	14.73	14.73	15.01	14.45	14.87	19,360	14.616	1.92%
2003-01-13	0	1.040	1.010	1.060	0.960	1.040	85,800	86,732	1.0109	14.45	14.03	14.73	13.34	14.45	6,175	14.046	9.47%
2003-01-10	0	0.950	0.950	0.970	0.950	0.970	118,000	114,060	0.9666	13.20	13.20	13.48	13.20	13.48	8,492	13.431	-2.06%
2003-01-09	0	0.970	-	0.970	0.970	0.970	2,000	1,940	0.9700	13.48	-	13.48	13.48	13.48	144	13.478	0.00%
2003-01-08	0	0.970	0.900	0.970	0.970	0.970	30,600	29,640	0.9686	13.48	12.51	13.48	13.48	13.48	2,202	13.459	0.00%
2003-01-07	0	0.970	0.800	0.970	0.850	0.970	38,000	33,940	0.8932	13.48	11.12	13.48	11.81	13.48	2,735	12.410	14.12%
2003-01-06	0	0.850	0.800	0.890	0.850	0.850	50,400	42,804	0.8493	11.81	11.12	12.37	11.81	11.81	3,627	11.801	6.25%
2003-01-03	0	0.800	0.780	-	-	-	0	0	-	11.12	10.84	-	-	-	0	-	0.00%
2003-01-02	0	0.800	0.770	-	-	-	0	0	-	11.12	10.70	-	-	-	0	-	0.00%
2002-12-31	0	0.800	0.770	-	0.800	0.800	27,000	21,560	0.7985	11.12	10.70	-	11.12	11.12	1,943	11.095	3.90%
2002-12-30	0	0.770	0.770	0.800	0.770	0.770	16,000	12,320	0.7700	10.70	10.70	11.12	10.70	10.70	1,152	10.699	-3.75%
2002-12-27	0	0.800	0.770	0.800	0.800	0.800	10,800	8,576	0.7941	11.12	10.70	11.12	11.12	11.12	777	11.033	0.00%
2002-12-24	0	0.800	0.770	0.840	-	-	0	0	-	11.12	10.70	11.67	-	-	0	-	0.00%
2002-12-23	0	0.800	0.780	0.830	-	-	0	0	-	11.12	10.84	11.53	-	-	0	-	0.00%
2002-12-20	0	0.800	0.750	0.810	0.800	0.800	54,000	43,100	0.7981	11.12	10.42	11.25	11.12	11.12	3,886	11.090	11.11%
2002-12-19	0	0.720	0.720	0.800	0.720	0.720	12,000	8,640	0.7200	10.00	10.00	11.12	10.00	10.00	864	10.004	-11.11%
2002-12-18	0	0.810	0.800	0.900	0.800	0.810	70,800	56,984	0.8049	11.25	11.12	12.51	11.12	11.25	5,095	11.183	1.25%
2002-12-17	0	0.800	0.730	0.800	0.800	0.800	50,000	40,000	0.8000	11.12	10.14	11.12	11.12	11.12	3,598	11.116	15.94%
2002-12-16	0	0.690	0.690	-	-	-	0	0	-	9.587	9.587	-	-	-	0	-	1.47%
2002-12-13	0	0.680	0.680	-	-	-	0	0	-	9.448	9.448	-	-	-	0	-	0.00%
2002-12-12	0	0.680	0.680	-	0.680	0.680	2,000	1,360	0.6800	9.448	9.448	-	9.448	9.448	144	9.4485	-1.45%
2002-12-11	0	0.690	0.670	0.700	-	-	0	0	-	9.587	9.310	9.726	-	-	0	-	0.00%
2002-12-10	0	0.690	0.660	0.800	-	-	0	0	-	9.587	9.171	11.12	-	-	0	-	0.00%
2002-12-09	0	0.690	0.650	0.800	-	-	0	0	-	9.587	9.032	11.12	-	-	0	-	0.00%
2002-12-06	0	0.690	0.670	0.770	-	-	0	0	-	9.587	9.310	10.70	-	-	0	-	0.00%
2002-12-05	0	0.690	-	0.800	-	-	0	0	-	9.587	-	11.12	-	-	0	-	0.00%
2002-12-04	0	0.690	0.690	0.750	0.690	0.690	24,000	16,560	0.6900	9.587	9.587	10.42	9.587	9.587	1,727	9.5874	0.00%
2002-12-03	0	0.690	0.650	0.770	0.690	0.690	6,600	4,554	0.6900	9.587	9.032	10.70	9.587	9.587	475	9.5874	0.00%
2002-12-02	0	0.690	0.690	0.800	0.680	0.690	6,000	4,120	0.6867	9.587	9.587	11.12	9.448	9.587	432	9.5411	-5.48%
2002-11-29	0	0.730	0.730	0.800	-	-	0	0	-	10.14	10.14	11.12	-	-	0	-	4.29%
2002-11-28	0	0.700	0.670	-	0.700	0.700	8,000	5,600	0.7000	9.726	9.310	-	9.726	9.726	576	9.7264	-1.41%
2002-11-27	0	0.710	0.650	0.750	0.710	0.710	16,000	11,360	0.7100	9.865	9.032	10.42	9.865	9.865	1,152	9.8653	-5.33%
2002-11-26	0	0.750	0.700	0.750	-	-	0	0	-	10.42	9.726	10.42	-	-	0	-	0.00%
2002-11-25	0	0.750	0.690	0.750	0.750	0.750	2,000	1,500	0.7500	10.42	9.587	10.42	10.42	10.42	144	10.421	8.70%
2002-11-22	0	0.690	0.690	0.890	0.650	0.690	6,400	4,320	0.6750	9.587	9.587	12.37	9.032	9.587	461	9.3790	-1.43%
2002-11-21	0	0.700	0.700	0.900	0.650	0.700	12,000	8,300	0.6917	9.726	9.726	12.51	9.032	9.726	864	9.6106	-12.50%
2002-11-20	0	0.032	0.032	0.036	0.032	0.032	145,000	4,640	0.0320	11.12	11.12	12.51	11.12	11.12	417	11.116	0.00%
2002-11-19	0	0.032	0.032	0.033	0.032	0.035	600,000	19,710	0.0329	11.12	11.12	11.46	11.12	12.16	1,727	11.411	-3.03%
2002-11-18	0	0.033	0.033	0.034	0.032	0.037	350,000	12,340	0.0353	11.46	11.46	11.81	11.12	12.85	1,008	12.247	3.12%
2002-11-15	0	0.032	0.032	0.035	0.032	0.038	1,245,000	45,370	0.0364	11.12	11.12	12.16	11.12	13.20	3,584	12.659	-11.11%
2002-11-14	0	0.036	0.033	0.038	0.033	0.036	1,060,000	37,350	0.0352	12.51	11.46	13.20	11.46	12.51	3,052	12.240	9.09%
2002-11-13	0	0.033	0.033	0.036	0.033	0.033	100,000	3,300	0.0330	11.46	11.46	12.51	11.46	11.46	288	11.463	0.00%
2002-11-12	0	0.033	0.032	0.036	0.033	0.033	500,000	16,500	0.0330	11.46	11.12	12.51	11.46	11.46	1,439	11.463	3.12%
2002-11-11	0	0.032	0.032	0.034	0.032	0.036	70,000	2,320	0.0331	11.12	11.12	11.81	11.12	12.51	202	11.513	-11.11%
2002-11-08	0	0.036	0.033	0.036	0.032	0.037	200,000	6,825	0.0341	12.51	11.46	12.51	11.12	12.85	576	11.854	12.50%
2002-11-07	0	0.032	0.032	0.035	0.032	0.032	50,000	1,600	0.0320	11.12	11.12	12.16	11.12	11.12	144	11.116	0.00%
2002-11-06	0	0.032	0.032	0.037	0.031	0.031	300,000	9,300	0.0310	11.12	11.12	12.85	10.77	10.77	864	10.768	-13.51%
2002-11-05	0	0.037	0.031	0.037	-	-	0	0	-	12.85	10.77	12.85	-	-	0	-	0.00%
2002-11-04	0	0.037	0.037	0.039	0.031	0.037	310,000	10,540	0.0340	12.85	12.85	13.55	10.77	12.85	892	11.811	12.12%
2002-11-01	0	0.033	0.030	0.039	0.031	0.039	1,880,000	64,720	0.0344	11.46	10.42	13.55	10.77	13.55	5,412	11.958	-8.33%
2002-10-31	0	0.036	0.031	0.036	0.033	0.036	1,170,000	38,910	0.0333	12.51	10.77	12.51	11.46	12.51	3,368	11.552	0.00%
2002-10-30	0	0.036	0.031	0.036	-	-	0	0	-	12.51	10.77	12.51	-	-	0	-	0.00%
2002-10-29	0	0.036	0.032	0.036	0.033	0.036	325,000	11,250	0.0346	12.51	11.12	12.51	11.46	12.51	936	12.024	9.09%
2002-10-28	0	0.033	0.033	0.039	0.033	0.033	40,000	1,320	0.0330	11.46	11.46	13.55	11.46	11.46	115	11.463	0.00%
2002-10-25	0	0.033	0.033	0.039	0.033	0.040	2,350,000	83,650	0.0356	11.46	11.46	13.55	11.46	13.89	6,765	12.365	-2.94%
2002-10-24	0	0.034	0.034	0.043	0.033	0.033	40,000	1,320	0.0330	11.81	11.81	14.94	11.46	11.46	115	11.463	3.03%
2002-10-23	0	0.033	0.033	0.041	0.033	0.033	40,000	1,320	0.0330	11.46	11.46	14.24	11.46	11.46	115	11.463	0.00%
2002-10-22	0	0.033	0.033	0.038	-	-	0	0	-	11.46	11.46	13.20	-	-	0	-	0.00%
2002-10-21	0	0.033	0.033	0.036	0.033	0.033	5,000	165	0.0330	11.46	11.46	12.51	11.46	11.46	14	11.463	-13.16%
2002-10-18	0	0.038	0.037	0.038	0.038	0.038	2,000,000	76,000	0.0380	13.20	12.85	13.20	13.20	13.20	5,758	13.200	5.56%
2002-10-17	0	0.036	0.036	0.038	0.032	0.037	5,615,000	202,325	0.0360	12.51	12.51	13.20	11.12	12.85	16,164	12.517	5.88%
2002-10-16	0	0.034	0.031	0.037	0.033	0.034	1,430,000	47,840	0.0335	11.81	10.77	12.85	11.46	11.81	4,117	11.621	13.33%
2002-10-15	0	0.030	0.030	0.033	0.030	0.033	2,285,000	70,550	0.0309	10.42	10.42	11.46	10.42	11.46	6,578	10.725	3.45%
2002-10-11	0	0.029	0.029	0.030	0.029	0.030	1,245,000	37,000	0.0297	10.07	10.07	10.42	10.07	10.42	3,584	10.323	-3.33%
2002-10-10	0	0.030	0.028	0.030	-	-	500,000	14,500	0.0290	10.42	9.726	10.42	-	-	1,439	10.074	-6.25%
2002-10-09	0	0.032	0.029	0.033	0.028	0.032	775,000	24,710	0.0319	11.12	10.07	11.46	9.726	11.12	2,231	11.075	3.23%
2002-10-08	0	0.031	0.030	0.032	0.030	0.035	13,695,000	435,290	0.0318	10.77	10.42	11.12	10.42	12.16	39,425	11.041	-8.82%
2002-10-07	0	0.034	0.032	0.038	0.033	0.035	1,350,000	45,550	0.0337	11.81	11.12	13.20	11.46	12.16	3,886	11.721	-2.86%
2002-10-04	0	0.035	0.034	0.038	0.035	0.035	500,000	17,500	0.0350	12.16	11.81	13.20	12.16	12.16	1,439	12.158	2.94%
2002-10-03	0	0.034	0.033	0.039	0.034	0.036	3,000,000	104,000	0.0347	11.81	11.46	13.55	11.81	12.51	8,636	12.042	-12.82%
2002-10-02	0	0.039	0.034	0.039	0.034	0.039	4,925,000	170,055	0.0345	13.55	11.81	13.55	11.81	13.55	14,178	11.994	8.33%
2002-09-30	0	0.036	0.036	0.040	0.035	0.036	720,000	25,840	0.0359	12.51	12.51	13.89	12.16	12.51	2,073	12.467	-5.26%
2002-09-27	0	0.038	0.038	0.041	0.036	0.040	970,000	37,795	0.0390	13.20	13.20	14.24	12.51	13.89	2,792	13.535	2.70%
2002-09-26	0	0.037	0.037	0.040	0.037	0.040	500,000	19,100	0.0382	12.85	12.85	13.89	12.85	13.89	1,439	13.270	-11.90%
2002-09-25	0	0.042	0.037	0.042	-	-	0	0	-	14.59	12.85	14.59	-	-	0	-	-2.33%
2002-09-24	0	0.043	0.039	0.043	0.035	0.043	200,000	7,800	0.0390	14.94	13.55	14.94	12.16	14.94	576	13.547	13.16%
2002-09-23	0	0.038	0.035	0.042	0.034	0.038	355,000	12,850	0.0362	13.20	12.16	14.59	11.81	13.20	1,022	12.574	0.00%
2002-09-20	0	0.038	0.038	0.041	0.038	0.038	300,000	11,400	0.0380	13.20	13.20	14.24	13.20	13.20	864	13.200	0.00%
2002-09-19	0	0.038	0.038	0.041	-	-	4,190,000	159,220	0.0380	13.20	13.20	14.24	-	-	12,062	13.200	0.00%
2002-09-18	0	0.038	0.038	0.042	0.038	0.038	300,000	11,400	0.0380	13.20	13.20	14.59	13.20	13.20	864	13.200	-5.00%
2002-09-17	0	0.040	0.038	0.042	0.039	0.040	200,000	7,900	0.0395	13.89	13.20	14.59	13.55	13.89	576	13.721	2.56%
2002-09-16	0	0.039	0.039	0.040	0.039	0.040	3,910,000	153,190	0.0392	13.55	13.55	13.89	13.55	13.89	11,256	13.610	-2.50%
2002-09-13	0	0.040	0.039	0.040	0.039	0.041	1,050,000	40,990	0.0390	13.89	13.55	13.89	13.55	14.24	3,023	13.561	-4.76%
2002-09-12	0	0.042	0.040	0.042	0.040	0.042	2,540,000	102,720	0.0404	14.59	13.89	14.59	13.89	14.59	7,312	14.048	5.00%
2002-09-11	0	0.040	0.039	0.041	0.040	0.045	595,000	23,925	0.0402	13.89	13.55	14.24	13.89	15.63	1,713	13.968	-2.44%
2002-09-10	0	0.041	0.040	0.041	0.039	0.041	1,450,000	58,050	0.0400	14.24	13.89	14.24	13.55	14.24	4,174	13.907	-4.65%
2002-09-09	0	0.043	0.040	0.043	0.042	0.043	300,000	12,700	0.0423	14.94	13.89	14.94	14.59	14.94	864	14.705	-2.27%
2002-09-06	0	0.044	0.042	0.044	0.041	0.044	3,240,000	135,400	0.0418	15.28	14.59	15.28	14.24	15.28	9,327	14.517	4.76%
2002-09-05	0	0.042	0.041	0.043	0.041	0.044	2,843,000	120,351	0.0423	14.59	14.24	14.94	14.24	15.28	8,184	14.705	-2.33%
2002-09-04	0	0.043	0.042	0.043	0.043	0.045	2,150,000	93,390	0.0434	14.94	14.59	14.94	14.94	15.63	6,189	15.089	0.00%
2002-09-03	0	0.043	0.042	0.044	0.043	0.044	3,070,000	133,685	0.0435	14.94	14.59	15.28	14.94	15.28	8,838	15.126	-6.52%
2002-09-02	0	0.046	0.044	0.046	0.044	0.055	18,165,000	883,070	0.0486	15.98	15.28	15.98	15.28	19.11	52,293	16.887	-17.86%
2002-08-30	1	0.056	0.053	0.060	0.040	0.061	9,145,000	442,890	0.0484	19.45	18.41	20.84	13.89	21.19	26,326	16.823	51.35%
2002-08-29	0	0.037	0.037	0.038	0.036	0.040	11,590,000	433,765	0.0374	12.85	12.85	13.20	12.51	13.89	33,365	13.001	-2.63%
2002-08-28	0	0.038	0.036	0.039	-	-	0	0	-	13.20	12.51	13.55	-	-	0	-	0.00%
2002-08-27	0	0.038	0.037	0.038	0.038	0.041	5,340,000	209,730	0.0393	13.20	12.85	13.20	13.20	14.24	15,373	13.643	-5.00%
2002-08-26	0	0.040	0.039	0.041	0.038	0.042	5,755,000	229,810	0.0399	13.89	13.55	14.24	13.20	14.59	16,567	13.871	-0.00%
2002-08-23	0	0.300	0.295	0.300	0.295	0.305	14,740,000	4,426,125	0.3003	13.89	13.66	13.89	13.66	14.13	318,249	13.908	-1.64%
2002-08-22	0	0.305	0.300	0.305	0.300	0.305	21,585,000	6,483,000	0.3003	14.13	13.89	14.13	13.89	14.13	466,038	13.911	1.67%
2002-08-21	0	0.300	0.295	0.300	0.295	0.300	14,445,000	4,330,675	0.2998	13.89	13.66	13.89	13.66	13.89	311,879	13.886	0.00%
2002-08-20	0	0.300	0.300	0.305	0.290	0.315	45,015,000	13,364,500	0.2969	13.89	13.89	14.13	13.43	14.59	971,911	13.751	-3.23%
2002-08-19	1	0.310	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	0.00%
2002-08-16	0	0.310	0.305	0.310	0.305	0.315	250,000	77,400	0.3096	14.36	14.13	14.36	14.13	14.59	5,398	14.339	1.64%
2002-08-15	0	0.305	0.305	0.310	0.305	0.310	145,000	44,550	0.3072	14.13	14.13	14.36	14.13	14.36	3,131	14.230	0.00%
2002-08-14	0	0.305	0.305	0.310	0.300	0.305	820,000	247,350	0.3016	14.13	14.13	14.36	13.89	14.13	17,704	13.971	-1.61%
2002-08-13	0	0.310	0.300	0.310	0.300	0.310	90,000	27,650	0.3072	14.36	13.89	14.36	13.89	14.36	1,943	14.229	0.00%
2002-08-12	0	0.310	0.310	0.315	0.310	0.315	660,000	207,100	0.3138	14.36	14.36	14.59	14.36	14.59	14,250	14.533	0.00%
2002-08-09	0	0.310	0.310	0.315	0.310	0.320	3,430,000	1,080,550	0.3150	14.36	14.36	14.59	14.36	14.82	74,057	14.591	-4.62%
2002-08-08	0	0.325	0.315	0.330	0.310	0.325	13,895,000	4,432,375	0.3190	15.05	14.59	15.28	14.36	15.05	300,004	14.774	4.84%
2002-08-07	0	0.310	0.310	0.315	0.305	0.310	10,180,000	3,155,300	0.3100	14.36	14.36	14.59	14.13	14.36	219,795	14.356	1.64%
2002-08-06	0	0.305	0.305	0.310	0.305	0.305	3,180,000	969,900	0.3050	14.13	14.13	14.36	14.13	14.13	68,659	14.126	-1.61%
2002-08-05	0	0.310	0.305	0.310	0.305	0.310	6,460,000	2,001,150	0.3098	14.36	14.13	14.36	14.13	14.36	139,477	14.348	0.00%
2002-08-02	0	0.310	0.305	0.310	0.305	0.320	1,560,000	484,300	0.3104	14.36	14.13	14.36	14.13	14.82	33,682	14.379	3.33%
2002-08-01	0	0.300	0.300	0.315	0.300	0.305	1,390,000	420,000	0.3022	13.89	13.89	14.59	13.89	14.13	30,011	13.995	0.00%
2002-07-31	0	0.300	0.300	0.310	0.300	0.310	2,440,000	742,150	0.3042	13.89	13.89	14.36	13.89	14.36	52,682	14.087	-3.23%
2002-07-30	0	0.310	0.310	0.315	0.310	0.315	2,290,000	711,900	0.3109	14.36	14.36	14.59	14.36	14.59	49,443	14.398	-1.59%
2002-07-29	0	0.315	0.315	0.320	0.300	0.315	3,380,000	1,046,925	0.3097	14.59	14.59	14.82	13.89	14.59	72,977	14.346	1.61%
2002-07-26	0	0.310	0.310	0.315	0.300	0.315	3,125,000	958,475	0.3067	14.36	14.36	14.59	13.89	14.59	67,471	14.206	-1.59%
2002-07-25	0	0.315	0.310	0.315	0.310	0.315	1,475,000	464,100	0.3146	14.59	14.36	14.59	14.36	14.59	31,846	14.573	1.61%
2002-07-24	0	0.310	0.305	0.310	0.310	0.315	2,945,000	917,475	0.3115	14.36	14.13	14.36	14.36	14.59	63,585	14.429	-1.59%
2002-07-23	0	0.315	0.315	0.320	0.310	0.320	1,405,000	446,900	0.3181	14.59	14.59	14.82	14.36	14.82	30,335	14.732	0.00%
2002-07-22	0	0.315	0.310	0.320	0.315	0.330	3,130,000	1,002,600	0.3203	14.59	14.36	14.82	14.59	15.28	67,579	14.836	-3.08%
2002-07-19	0	0.325	0.320	0.330	0.315	0.355	4,990,000	1,631,325	0.3269	15.05	14.82	15.28	14.59	16.44	107,738	15.142	4.84%
2002-07-18	0	0.310	0.310	0.315	0.310	0.315	620,000	195,050	0.3146	14.36	14.36	14.59	14.36	14.59	13,386	14.571	-1.59%
2002-07-17	0	0.315	0.310	0.320	0.315	0.315	900,000	283,500	0.3150	14.59	14.36	14.82	14.59	14.59	19,432	14.590	1.61%
2002-07-16	0	0.310	0.310	0.320	0.310	0.320	860,000	272,600	0.3170	14.36	14.36	14.82	14.36	14.82	18,568	14.681	-3.12%
2002-07-15	0	0.320	0.315	0.325	0.320	0.320	665,000	212,800	0.3200	14.82	14.59	15.05	14.82	14.82	14,358	14.821	3.23%
2002-07-12	0	0.310	0.310	0.325	0.310	0.325	2,540,000	804,450	0.3167	14.36	14.36	15.05	14.36	15.05	54,841	14.669	-4.62%
2002-07-11	1	0.325	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-07-10	1	0.325	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-07-09	0	0.325	0.320	0.325	0.320	0.325	140,000	45,300	0.3236	15.05	14.82	15.05	14.82	15.05	3,023	14.987	1.56%
2002-07-08	0	0.320	0.315	0.325	0.320	0.320	820,000	262,400	0.3200	14.82	14.59	15.05	14.82	14.82	17,704	14.821	0.00%
2002-07-05	0	0.320	0.320	0.325	0.320	0.325	1,320,000	423,400	0.3208	14.82	14.82	15.05	14.82	15.05	28,500	14.856	0.00%
2002-07-04	0	0.320	0.320	0.325	0.320	0.325	500,000	161,000	0.3220	14.82	14.82	15.05	14.82	15.05	10,795	14.914	0.00%
2002-07-03	0	0.320	0.320	0.325	0.320	0.320	340,000	108,800	0.3200	14.82	14.82	15.05	14.82	14.82	7,341	14.821	0.00%
2002-07-02	0	0.320	0.320	0.325	0.320	0.320	430,000	137,600	0.3200	14.82	14.82	15.05	14.82	14.82	9,284	14.821	0.00%
2002-06-28	0	0.320	0.315	0.325	0.315	0.320	470,000	150,050	0.3193	14.82	14.59	15.05	14.59	14.82	10,148	14.787	1.59%
2002-06-27	0	0.315	0.315	0.320	0.315	0.315	100,000	31,500	0.3150	14.59	14.59	14.82	14.59	14.59	2,159	14.590	0.00%
2002-06-26	0	0.315	0.315	0.320	0.315	0.315	790,000	248,850	0.3150	14.59	14.59	14.82	14.59	14.59	17,057	14.590	0.00%
2002-06-25	0	0.315	0.315	0.320	-	-	0	0	-	14.59	14.59	14.82	-	-	0	-	0.00%
2002-06-24	0	0.315	0.315	0.320	0.315	0.315	370,000	116,550	0.3150	14.59	14.59	14.82	14.59	14.59	7,989	14.590	1.61%
2002-06-21	0	0.310	0.310	0.315	0.310	0.315	1,205,000	378,575	0.3142	14.36	14.36	14.59	14.36	14.59	26,017	14.551	0.00%
2002-06-20	0	0.310	0.310	0.315	0.310	0.310	675,000	209,250	0.3100	14.36	14.36	14.59	14.36	14.36	14,574	14.358	0.00%
2002-06-19	0	0.310	0.310	0.315	0.310	0.315	3,600,000	1,123,000	0.3119	14.36	14.36	14.59	14.36	14.59	77,727	14.448	-1.59%
2002-06-18	0	0.315	0.315	0.320	0.315	0.315	515,000	162,225	0.3150	14.59	14.59	14.82	14.59	14.59	11,119	14.590	0.00%
2002-06-17	0	0.315	0.315	0.320	0.315	0.320	700,000	223,000	0.3186	14.59	14.59	14.82	14.59	14.82	15,114	14.755	-1.56%
2002-06-14	0	0.320	0.315	0.320	0.320	0.320	755,000	241,600	0.3200	14.82	14.59	14.82	14.82	14.82	16,301	14.821	0.00%
2002-06-13	0	0.320	0.320	0.325	0.320	0.320	790,000	252,800	0.3200	14.82	14.82	15.05	14.82	14.82	17,057	14.821	0.00%
2002-06-12	0	0.320	0.315	0.320	0.315	0.320	2,580,000	825,575	0.3200	14.82	14.59	14.82	14.59	14.82	55,704	14.821	0.00%
2002-06-11	0	0.320	0.320	0.325	0.320	0.325	730,000	236,000	0.3233	14.82	14.82	15.05	14.82	15.05	15,761	14.973	1.59%
2002-06-10	0	0.315	0.315	0.325	0.315	0.325	1,515,000	485,250	0.3203	14.59	14.59	15.05	14.59	15.05	32,710	14.835	-1.56%
2002-06-07	0	0.320	0.315	0.325	0.320	0.320	8,760,000	2,723,800	0.3109	14.82	14.59	15.05	14.82	14.82	189,136	14.401	0.00%
2002-06-06	0	0.320	0.315	0.325	0.315	0.320	680,000	216,350	0.3182	14.82	14.59	15.05	14.59	14.82	14,682	14.736	0.00%
2002-06-05	0	0.320	0.320	0.325	0.315	0.320	2,885,000	919,850	0.3188	14.82	14.82	15.05	14.59	14.82	62,290	14.767	1.59%
2002-06-04	0	0.315	0.315	0.320	0.315	0.315	405,000	127,575	0.3150	14.59	14.59	14.82	14.59	14.59	8,744	14.590	1.61%
2002-06-03	0	0.310	0.310	0.315	0.310	0.310	290,000	89,900	0.3100	14.36	14.36	14.59	14.36	14.36	6,261	14.358	-1.59%
2002-05-31	0	0.315	0.310	0.320	0.315	0.315	2,350,000	740,250	0.3150	14.59	14.36	14.82	14.59	14.59	50,738	14.590	-1.56%
2002-05-30	0	0.320	0.315	0.320	0.320	0.325	1,555,000	500,125	0.3216	14.82	14.59	14.82	14.82	15.05	33,574	14.896	1.59%
2002-05-29	0	0.315	0.315	0.320	0.315	0.320	715,000	227,725	0.3185	14.59	14.59	14.82	14.59	14.82	15,437	14.751	0.00%
2002-05-28	0	0.315	0.315	0.320	0.315	0.320	990,000	312,550	0.3157	14.59	14.59	14.82	14.59	14.82	21,375	14.622	-1.56%
2002-05-27	0	0.320	0.315	0.325	0.315	0.320	1,500,000	479,400	0.3196	14.82	14.59	15.05	14.59	14.82	32,386	14.803	0.00%
2002-05-24	0	0.320	0.320	0.330	0.320	0.325	790,000	253,875	0.3214	14.82	14.82	15.28	14.82	15.05	17,057	14.884	-1.54%
2002-05-23	0	0.325	0.320	0.330	0.320	0.325	2,065,000	666,150	0.3226	15.05	14.82	15.28	14.82	15.05	44,585	14.941	0.00%
2002-05-22	0	0.325	0.325	0.330	0.320	0.335	690,000	224,600	0.3255	15.05	15.05	15.28	14.82	15.52	14,898	15.076	1.56%
2002-05-21	0	0.320	0.320	0.325	0.320	0.325	2,240,000	721,725	0.3222	14.82	14.82	15.05	14.82	15.05	48,363	14.923	-1.54%
2002-05-17	0	0.325	0.325	0.335	0.320	0.335	11,090,000	3,608,950	0.3254	15.05	15.05	15.52	14.82	15.52	239,442	15.072	1.56%
2002-05-16	0	0.320	0.315	0.320	0.315	0.320	5,645,000	1,805,675	0.3199	14.82	14.59	14.82	14.59	14.82	121,880	14.815	1.59%
2002-05-15	0	0.315	0.315	0.320	0.315	0.315	2,880,000	907,200	0.3150	14.59	14.59	14.82	14.59	14.59	62,182	14.590	0.00%
2002-05-14	0	0.315	0.315	0.320	0.315	0.315	1,295,000	407,925	0.3150	14.59	14.59	14.82	14.59	14.59	27,960	14.590	0.00%
2002-05-13	0	0.315	0.315	0.320	0.315	0.315	1,020,000	321,300	0.3150	14.59	14.59	14.82	14.59	14.59	22,023	14.590	0.00%
2002-05-10	0	0.315	0.315	0.320	0.315	0.315	2,010,000	633,150	0.3150	14.59	14.59	14.82	14.59	14.59	43,398	14.590	0.00%
2002-05-09	0	0.315	0.315	0.320	0.315	0.315	1,350,000	425,250	0.3150	14.59	14.59	14.82	14.59	14.59	29,148	14.590	0.00%
2002-05-08	0	0.315	0.315	0.320	0.315	0.320	1,710,000	538,900	0.3151	14.59	14.59	14.82	14.59	14.82	36,920	14.596	-1.56%
2002-05-07	0	0.320	0.315	0.325	0.315	0.320	2,650,000	841,450	0.3175	14.82	14.59	15.05	14.59	14.82	57,216	14.707	0.00%
2002-05-06	0	0.320	0.315	0.320	0.315	0.320	2,225,000	703,375	0.3161	14.82	14.59	14.82	14.59	14.82	48,040	14.642	0.00%
2002-05-03	0	0.320	0.320	0.325	0.320	0.325	2,270,000	728,800	0.3211	14.82	14.82	15.05	14.82	15.05	49,011	14.870	0.00%
2002-05-02	0	0.320	0.320	0.325	0.315	0.320	4,840,000	1,531,350	0.3164	14.82	14.82	15.05	14.59	14.82	104,500	14.654	1.59%
2002-04-30	0	0.315	0.315	0.320	0.315	0.320	1,440,000	454,100	0.3153	14.59	14.59	14.82	14.59	14.82	31,091	14.606	-1.56%
2002-04-29	0	0.320	0.320	0.325	0.315	0.320	10,360,000	3,314,700	0.3200	14.82	14.82	15.05	14.59	14.82	223,681	14.819	1.59%
2002-04-26	0	0.315	0.315	0.320	0.315	0.315	3,485,000	1,097,775	0.3150	14.59	14.59	14.82	14.59	14.59	75,244	14.590	-1.56%
2002-04-25	0	0.320	0.315	0.320	0.310	0.325	10,610,000	3,371,600	0.3178	14.82	14.59	14.82	14.36	15.05	229,079	14.718	3.23%
2002-04-24	0	0.310	0.305	0.315	0.310	0.310	1,320,000	409,200	0.3100	14.36	14.13	14.59	14.36	14.36	28,500	14.358	1.64%
2002-04-23	0	0.305	0.305	0.315	0.305	0.310	1,515,000	469,525	0.3099	14.13	14.13	14.59	14.13	14.36	32,710	14.354	-1.61%
2002-04-22	0	0.310	0.310	0.315	0.310	0.315	2,670,000	828,100	0.3101	14.36	14.36	14.59	14.36	14.59	57,647	14.365	0.00%
2002-04-19	0	0.310	0.310	0.315	0.310	0.310	4,115,000	1,275,650	0.3100	14.36	14.36	14.59	14.36	14.36	88,846	14.358	0.00%
2002-04-18	0	0.310	0.305	0.310	0.305	0.315	7,164,000	2,220,570	0.3100	14.36	14.13	14.36	14.13	14.59	154,677	14.356	0.00%
2002-04-17	0	0.310	0.310	0.315	0.305	0.315	5,900,000	1,827,050	0.3097	14.36	14.36	14.59	14.13	14.59	127,386	14.343	0.00%
2002-04-16	0	0.310	0.310	0.315	0.305	0.310	8,135,000	2,497,800	0.3070	14.36	14.36	14.59	14.13	14.36	175,641	14.221	0.00%
2002-04-15	0	0.310	0.305	0.310	0.305	0.310	4,875,000	1,500,825	0.3079	14.36	14.13	14.36	14.13	14.36	105,255	14.259	1.64%
2002-04-12	0	0.305	0.305	0.310	0.305	0.305	4,860,000	1,482,300	0.3050	14.13	14.13	14.36	14.13	14.13	104,931	14.126	0.00%
2002-04-11	0	0.305	0.300	0.310	0.300	0.305	9,395,000	2,845,550	0.3029	14.13	13.89	14.36	13.89	14.13	202,846	14.028	-1.61%
2002-04-10	0	0.310	0.305	0.310	0.305	0.310	16,520,000	5,089,550	0.3081	14.36	14.13	14.36	14.13	14.36	356,680	14.269	0.00%
2002-04-09	0	0.310	0.310	0.315	0.300	0.315	32,345,000	10,038,625	0.3104	14.36	14.36	14.59	13.89	14.59	698,355	14.375	3.33%
2002-04-08	0	0.300	0.300	0.305	0.295	0.305	11,795,000	3,529,900	0.2993	13.89	13.89	14.13	13.66	14.13	254,664	13.861	1.69%
2002-04-04	0	0.295	0.295	0.300	0.295	0.310	42,842,000	12,897,465	0.3010	13.66	13.66	13.89	13.66	14.36	924,994	13.943	-3.28%
2002-04-03	0	0.305	0.305	0.310	0.290	0.400	79,940,000	26,011,700	0.3254	14.13	14.13	14.36	13.43	18.53	1,725,970	15.071	-10.29%
2002-04-02	1	0.340	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.00%
2002-03-28	0	0.340	0.335	0.345	0.335	0.340	970,000	329,600	0.3398	15.75	15.52	15.98	15.52	15.75	20,943	15.738	1.49%
2002-03-27	0	0.335	0.335	0.345	0.335	0.340	9,500,000	3,229,575	0.3400	15.52	15.52	15.98	15.52	15.75	205,113	15.745	-1.47%
2002-03-26	0	0.340	0.340	0.345	0.340	0.345	4,540,000	1,547,975	0.3410	15.75	15.75	15.98	15.75	15.98	98,022	15.792	0.00%
2002-03-25	0	0.340	0.340	0.345	0.335	0.340	1,180,000	400,850	0.3397	15.75	15.75	15.98	15.52	15.75	25,477	15.734	0.00%
2002-03-22	0	0.340	0.340	0.345	0.340	0.345	11,630,000	3,955,200	0.3401	15.75	15.75	15.98	15.75	15.98	251,101	15.751	0.00%
2002-03-21	0	0.340	0.335	0.340	0.330	0.340	7,385,000	2,466,400	0.3340	15.75	15.52	15.75	15.28	15.75	159,448	15.468	4.62%
2002-03-20	0	0.325	0.320	0.330	0.325	0.340	3,930,000	1,302,875	0.3315	15.05	14.82	15.28	15.05	15.75	84,852	15.355	-4.41%
2002-03-19	0	0.340	0.340	0.345	0.340	0.345	5,175,000	1,759,875	0.3401	15.75	15.75	15.98	15.75	15.98	111,732	15.751	-1.45%
2002-03-18	0	0.345	0.340	0.350	0.345	0.350	1,075,000	372,525	0.3465	15.98	15.75	16.21	15.98	16.21	23,210	16.050	-1.43%
2002-03-15	0	0.350	0.350	0.355	0.350	0.350	3,140,000	1,099,000	0.3500	16.21	16.21	16.44	16.21	16.21	67,795	16.211	-1.41%
2002-03-14	0	0.355	0.345	0.355	0.350	0.355	1,765,000	618,475	0.3504	16.44	15.98	16.44	16.21	16.44	38,108	16.230	0.00%
2002-03-13	0	0.355	0.350	0.355	0.350	0.370	11,325,000	4,042,250	0.3569	16.44	16.21	16.44	16.21	17.14	244,516	16.532	0.00%
2002-03-12	0	0.355	0.345	0.360	0.340	0.355	7,140,000	2,477,350	0.3470	16.44	15.98	16.67	15.75	16.44	154,158	16.070	4.41%
2002-03-11	0	0.340	0.335	0.345	0.340	0.340	550,000	187,000	0.3400	15.75	15.52	15.98	15.75	15.75	11,875	15.747	1.49%
2002-03-08	0	0.335	0.335	0.340	0.335	0.345	540,000	184,250	0.3412	15.52	15.52	15.75	15.52	15.98	11,659	15.803	-1.47%
2002-03-07	0	0.340	0.335	0.340	0.335	0.340	2,925,000	981,725	0.3356	15.75	15.52	15.75	15.52	15.75	63,153	15.545	1.49%
2002-03-06	0	0.335	0.330	0.335	0.330	0.350	2,070,000	709,650	0.3428	15.52	15.28	15.52	15.28	16.21	44,693	15.878	0.00%
2002-03-05	0	0.335	0.330	0.335	0.330	0.335	2,670,000	882,900	0.3307	15.52	15.28	15.52	15.28	15.52	57,647	15.315	1.52%
2002-03-04	0	0.330	0.330	0.335	0.325	0.335	13,330,000	4,400,800	0.3301	15.28	15.28	15.52	15.05	15.52	287,806	15.291	1.54%
2002-03-01	0	0.325	0.325	0.330	0.320	0.325	2,915,000	946,550	0.3247	15.05	15.05	15.28	14.82	15.05	62,937	15.040	1.56%
2002-02-28	0	0.320	0.310	0.320	0.320	0.320	3,090,000	988,800	0.3200	14.82	14.36	14.82	14.82	14.82	66,716	14.821	-1.54%
2002-02-27	0	0.325	0.325	0.330	0.325	0.325	405,000	131,625	0.3250	15.05	15.05	15.28	15.05	15.05	8,744	15.053	0.00%
2002-02-26	0	0.325	0.320	0.325	0.315	0.325	2,950,000	935,750	0.3172	15.05	14.82	15.05	14.59	15.05	63,693	14.692	4.84%
2002-02-25	0	0.310	0.310	0.320	0.305	0.320	5,730,000	1,800,850	0.3143	14.36	14.36	14.82	14.13	14.82	123,715	14.556	-4.62%
2002-02-22	0	0.325	0.320	0.325	0.320	0.325	1,400,000	449,500	0.3211	15.05	14.82	15.05	14.82	15.05	30,227	14.871	0.00%
2002-02-21	0	0.325	0.320	0.330	0.320	0.325	2,500,000	807,500	0.3230	15.05	14.82	15.28	14.82	15.05	53,977	14.960	0.00%
2002-02-20	0	0.325	0.320	0.325	0.320	0.325	3,045,000	989,550	0.3250	15.05	14.82	15.05	14.82	15.05	65,744	15.052	-1.52%
2002-02-19	0	0.330	0.325	0.330	0.325	0.330	2,030,000	660,250	0.3252	15.28	15.05	15.28	15.05	15.28	43,829	15.064	0.00%
2002-02-18	0	0.330	0.325	0.330	0.320	0.330	3,865,000	1,251,875	0.3239	15.28	15.05	15.28	14.82	15.28	83,449	15.002	3.13%
2002-02-15	0	0.320	0.315	0.320	0.315	0.325	670,000	214,600	0.3203	14.82	14.59	14.82	14.59	15.05	14,466	14.835	0.00%
2002-02-11	0	0.320	0.315	0.320	0.315	0.320	260,000	82,525	0.3174	14.82	14.59	14.82	14.59	14.82	5,614	14.701	3.23%
2002-02-08	0	0.310	0.310	0.315	0.305	0.310	17,135,000	5,149,225	0.3005	14.36	14.36	14.59	14.13	14.36	369,959	13.918	3.33%
2002-02-07	0	0.300	0.300	0.305	0.300	0.305	145,000	43,575	0.3005	13.89	13.89	14.13	13.89	14.13	3,131	13.919	0.00%
2002-02-06	0	0.300	0.300	0.305	0.300	0.300	2,480,000	744,000	0.3000	13.89	13.89	14.13	13.89	13.89	53,545	13.895	0.00%
2002-02-05	0	0.300	0.300	0.305	0.300	0.300	3,040,000	912,000	0.3000	13.89	13.89	14.13	13.89	13.89	65,636	13.895	-1.64%
2002-02-04	0	0.305	0.295	0.305	0.300	0.315	1,275,000	390,325	0.3061	14.13	13.66	14.13	13.89	14.59	27,528	14.179	-1.61%
2002-02-01	0	0.310	0.300	0.310	0.290	0.310	2,285,000	692,825	0.3032	14.36	13.89	14.36	13.43	14.36	49,335	14.043	5.08%
2002-01-31	0	0.295	0.295	0.300	0.285	0.300	3,515,000	1,017,025	0.2893	13.66	13.66	13.89	13.20	13.89	75,892	13.401	3.51%
2002-01-30	0	0.285	0.280	0.290	0.285	0.290	3,990,000	1,140,500	0.2858	13.20	12.97	13.43	13.20	13.43	86,147	13.239	0.00%
2002-01-29	0	0.285	0.285	0.295	0.280	0.295	9,370,000	2,688,025	0.2869	13.20	13.20	13.66	12.97	13.66	202,306	13.287	-5.00%
2002-01-28	0	0.300	0.290	0.305	0.295	0.310	8,560,000	2,583,975	0.3019	13.89	13.43	14.13	13.66	14.36	184,817	13.981	-3.23%
2002-01-25	0	0.310	0.310	0.315	0.310	0.315	2,942,000	913,980	0.3107	14.36	14.36	14.59	14.36	14.59	63,520	14.389	-3.12%
2002-01-24	0	0.320	0.315	0.320	0.310	0.320	4,230,000	1,339,950	0.3168	14.82	14.59	14.82	14.36	14.82	91,329	14.672	0.00%
2002-01-23	0	0.320	0.315	0.320	0.310	0.320	1,430,000	456,600	0.3193	14.82	14.59	14.82	14.36	14.82	30,875	14.789	-1.54%
2002-01-22	0	0.325	0.320	0.330	0.325	0.330	655,000	212,900	0.3250	15.05	14.82	15.28	15.05	15.28	14,142	15.054	-1.52%
2002-01-21	0	0.330	0.330	0.335	0.330	0.335	2,205,000	728,825	0.3305	15.28	15.28	15.52	15.28	15.52	47,608	15.309	-1.49%
2002-01-18	0	0.335	0.330	0.335	0.330	0.335	2,050,000	681,225	0.3323	15.52	15.28	15.52	15.28	15.52	44,261	15.391	1.52%
2002-01-17	0	0.330	0.330	0.335	0.330	0.335	2,685,000	888,600	0.3309	15.28	15.28	15.52	15.28	15.52	57,971	15.328	0.00%
2002-01-16	0	0.330	0.330	0.335	0.325	0.330	3,730,000	1,229,500	0.3296	15.28	15.28	15.52	15.05	15.28	80,534	15.267	3.13%
2002-01-15	0	0.320	0.320	0.330	0.320	0.330	5,130,000	1,679,100	0.3273	14.82	14.82	15.28	14.82	15.28	110,761	15.160	-3.03%
2002-01-14	0	0.330	0.325	0.330	0.320	0.330	1,610,000	518,800	0.3222	15.28	15.05	15.28	14.82	15.28	34,761	14.925	3.13%
2002-01-11	0	0.320	0.315	0.320	0.320	0.320	4,560,000	1,458,600	0.3199	14.82	14.59	14.82	14.82	14.82	98,454	14.815	0.00%
2002-01-10	0	0.320	0.315	0.320	0.315	0.325	7,475,000	2,392,075	0.3200	14.82	14.59	14.82	14.59	15.05	161,391	14.822	0.00%
2002-01-09	0	0.320	0.315	0.320	0.315	0.320	1,925,000	606,975	0.3153	14.82	14.59	14.82	14.59	14.82	41,562	14.604	0.00%
2002-01-08	0	0.320	0.310	0.320	0.305	0.320	12,965,000	4,030,400	0.3109	14.82	14.36	14.82	14.13	14.82	279,925	14.398	3.23%
2002-01-07	0	0.310	0.305	0.310	0.305	0.310	1,445,000	447,000	0.3093	14.36	14.13	14.36	14.13	14.36	31,199	14.328	0.00%
2002-01-04	0	0.310	0.305	0.310	0.310	0.315	1,705,000	533,050	0.3126	14.36	14.13	14.36	14.36	14.59	36,812	14.480	-1.59%
2002-01-03	0	0.315	0.305	0.315	-	-	0	0	-	14.59	14.13	14.59	-	-	0	-	0.00%
2002-01-02	0	0.315	0.300	0.315	0.305	0.315	1,355,000	413,575	0.3052	14.59	13.89	14.59	14.13	14.59	29,256	14.137	-1.56%
2001-12-31	0	0.320	0.305	0.325	0.300	0.325	4,535,000	1,389,925	0.3065	14.82	14.13	15.05	13.89	15.05	97,914	14.195	8.47%
2001-12-28	0	0.295	0.295	0.305	0.295	0.305	5,070,000	1,504,450	0.2967	13.66	13.66	14.13	13.66	14.13	109,465	13.744	-4.84%
2001-12-27	0	0.310	0.305	0.310	0.310	0.315	2,640,000	840,950	0.3185	14.36	14.13	14.36	14.36	14.59	57,000	14.754	0.00%
2001-12-24	0	0.310	0.300	0.315	-	-	0	0	-	14.36	13.89	14.59	-	-	0	-	0.00%
2001-12-21	0	0.310	0.310	0.315	0.310	0.310	450,000	139,500	0.3100	14.36	14.36	14.59	14.36	14.36	9,716	14.358	-1.59%
2001-12-20	0	0.315	0.315	0.320	0.315	0.320	6,725,000	2,121,125	0.3154	14.59	14.59	14.82	14.59	14.82	145,198	14.608	-1.56%
2001-12-19	0	0.320	0.310	0.320	0.315	0.320	7,375,000	2,338,750	0.3171	14.82	14.36	14.82	14.59	14.82	159,232	14.688	1.59%
2001-12-18	0	0.315	0.315	0.320	0.315	0.320	5,210,000	1,641,450	0.3151	14.59	14.59	14.82	14.59	14.82	112,488	14.592	1.61%
2001-12-17	0	0.310	0.310	0.315	0.310	0.310	11,855,000	3,675,050	0.3100	14.36	14.36	14.59	14.36	14.36	255,959	14.358	-1.59%
2001-12-14	0	0.315	0.315	0.320	0.310	0.315	5,080,000	1,595,550	0.3141	14.59	14.59	14.82	14.36	14.59	109,681	14.547	-1.56%
2001-12-13	0	0.320	0.315	0.320	0.315	0.320	3,760,000	1,184,900	0.3151	14.82	14.59	14.82	14.59	14.82	81,181	14.596	1.59%
2001-12-12	0	0.315	0.315	0.320	0.315	0.315	2,615,000	823,725	0.3150	14.59	14.59	14.82	14.59	14.59	56,460	14.590	-1.56%
2001-12-11	0	0.320	0.315	0.320	0.310	0.325	2,515,000	799,350	0.3178	14.82	14.59	14.82	14.36	15.05	54,301	14.721	2.24%
2001-12-10	0	0.320	0.320	0.325	0.320	0.325	4,780,000	1,530,850	0.3203	14.50	14.50	14.72	14.50	14.72	105,512	14.509	0.00%
2001-12-07	0	0.320	0.320	0.325	0.320	0.325	9,060,000	2,904,450	0.3206	14.50	14.50	14.72	14.50	14.72	199,988	14.523	0.00%
2001-12-06	0	0.320	0.320	0.325	0.320	0.325	9,990,000	3,216,250	0.3219	14.50	14.50	14.72	14.50	14.72	220,516	14.585	1.59%
2001-12-05	0	0.315	0.310	0.315	0.310	0.315	4,860,000	1,519,200	0.3126	14.27	14.04	14.27	14.04	14.27	107,278	14.161	0.00%
2001-12-04	0	0.315	0.315	0.320	0.315	0.320	1,450,000	460,425	0.3175	14.27	14.27	14.50	14.27	14.50	32,007	14.385	0.00%
2001-12-03	0	0.315	0.315	0.320	0.315	0.315	650,000	204,750	0.3150	14.27	14.27	14.50	14.27	14.27	14,348	14.270	-1.56%
2001-11-30	0	0.320	0.315	0.320	0.315	0.325	4,670,000	1,493,350	0.3198	14.50	14.27	14.50	14.27	14.72	103,084	14.487	1.59%
2001-11-29	0	0.315	0.310	0.315	0.310	0.335	6,510,000	2,085,750	0.3204	14.27	14.04	14.27	14.04	15.18	143,700	14.515	-1.56%
2001-11-28	0	0.320	0.315	0.320	0.305	0.320	1,175,000	368,650	0.3137	14.50	14.27	14.50	13.82	14.50	25,937	14.214	1.59%
2001-11-27	0	0.315	0.315	0.320	0.315	0.320	425,000	135,875	0.3197	14.27	14.27	14.50	14.27	14.50	9,381	14.484	-3.08%
2001-11-26	0	0.325	0.320	0.325	0.320	0.340	3,420,000	1,127,775	0.3298	14.72	14.50	14.72	14.50	15.40	75,492	14.939	1.56%
2001-11-23	0	0.320	0.315	0.320	0.310	0.320	4,825,000	1,526,250	0.3163	14.50	14.27	14.50	14.04	14.50	106,506	14.330	3.23%
2001-11-22	0	0.310	0.305	0.310	0.305	0.310	1,740,000	539,300	0.3099	14.04	13.82	14.04	13.82	14.04	38,408	14.041	1.64%
2001-11-21	0	0.305	0.305	0.310	0.305	0.305	1,100,000	335,500	0.3050	13.82	13.82	14.04	13.82	13.82	24,281	13.817	0.00%
2001-11-20	0	0.305	0.305	0.310	0.305	0.310	2,150,000	664,250	0.3090	13.82	13.82	14.04	13.82	14.04	47,458	13.996	0.00%
2001-11-19	0	0.305	0.305	0.310	0.300	0.310	3,120,000	944,850	0.3028	13.82	13.82	14.04	13.59	14.04	68,870	13.719	1.67%
2001-11-16	0	0.300	0.300	0.305	0.300	0.305	870,000	263,100	0.3024	13.59	13.59	13.82	13.59	13.82	19,204	13.700	-1.64%
2001-11-15	0	0.305	0.300	0.310	0.300	0.310	570,000	174,750	0.3066	13.82	13.59	14.04	13.59	14.04	12,582	13.889	0.00%
2001-11-14	0	0.305	0.300	0.305	0.300	0.305	750,000	226,500	0.3020	13.82	13.59	13.82	13.59	13.82	16,555	13.681	1.67%
2001-11-13	0	0.300	0.295	0.300	-	-	0	0	-	13.59	13.36	13.59	-	-	0	-	0.00%
2001-11-12	0	0.300	0.300	0.305	0.295	0.300	3,500,000	1,038,300	0.2967	13.59	13.59	13.82	13.36	13.59	77,258	13.439	0.00%
2001-11-09	0	0.300	0.300	0.305	0.300	0.305	2,515,000	756,000	0.3006	13.59	13.59	13.82	13.59	13.82	55,515	13.618	0.00%
2001-11-08	0	0.300	0.295	0.300	0.300	0.300	380,000	114,000	0.3000	13.59	13.36	13.59	13.59	13.59	8,388	13.591	1.69%
2001-11-07	0	0.295	0.290	0.305	0.295	0.295	550,000	162,250	0.2950	13.36	13.14	13.82	13.36	13.36	12,141	13.364	-1.67%
2001-11-06	0	0.300	0.290	0.300	0.290	0.300	1,005,000	300,600	0.2991	13.59	13.14	13.59	13.14	13.59	22,184	13.550	3.45%
2001-11-05	0	0.290	0.290	0.300	0.285	0.290	1,150,000	329,000	0.2861	13.14	13.14	13.59	12.91	13.14	25,385	12.961	-3.33%
2001-11-02	0	0.300	0.290	0.300	0.310	0.310	50,000	15,500	0.3100	13.59	13.14	13.59	14.04	14.04	1,104	14.044	1.69%
2001-11-01	0	0.295	0.290	0.295	0.295	0.300	965,000	287,000	0.2974	13.36	13.14	13.36	13.36	13.59	21,301	13.473	1.72%
2001-10-31	0	0.290	0.290	0.295	0.290	0.295	200,000	58,500	0.2925	13.14	13.14	13.36	13.14	13.36	4,415	13.251	-3.33%
2001-10-30	0	0.300	0.285	0.305	-	-	0	0	-	13.59	12.91	13.82	-	-	0	-	0.00%
2001-10-29	0	0.300	0.300	0.305	0.300	0.305	2,125,000	641,125	0.3017	13.59	13.59	13.82	13.59	13.82	46,907	13.668	-1.64%
2001-10-26	0	0.305	0.300	0.310	0.300	0.305	950,000	288,500	0.3037	13.82	13.59	14.04	13.59	13.82	20,970	13.758	1.67%
2001-10-24	0	0.300	0.300	0.305	0.300	0.305	1,200,000	364,500	0.3038	13.59	13.59	13.82	13.59	13.82	26,488	13.761	-1.64%
2001-10-23	0	0.305	0.300	0.310	0.305	0.305	2,100,000	640,500	0.3050	13.82	13.59	14.04	13.82	13.82	46,355	13.817	1.67%
2001-10-22	0	0.300	0.300	0.310	0.300	0.310	6,850,000	2,079,750	0.3036	13.59	13.59	14.04	13.59	14.04	151,205	13.755	-4.76%
2001-10-19	0	0.315	0.305	0.315	0.300	0.315	3,680,000	1,131,500	0.3075	14.27	13.82	14.27	13.59	14.27	81,231	13.929	5.00%
2001-10-18	0	0.300	0.290	0.305	0.285	0.305	7,555,000	2,237,300	0.2961	13.59	13.14	13.82	12.91	13.82	166,767	13.416	-1.64%
2001-10-17	0	0.305	0.295	0.305	0.280	0.305	5,885,000	1,717,925	0.2919	13.82	13.36	13.82	12.68	13.82	129,904	13.225	8.93%
2001-10-16	0	0.280	0.275	0.300	0.275	0.280	1,030,000	286,900	0.2785	12.68	12.46	13.59	12.46	12.68	22,736	12.619	1.82%
2001-10-15	0	0.275	0.270	0.275	0.270	0.275	580,000	158,100	0.2726	12.46	12.23	12.46	12.23	12.46	12,803	12.349	1.85%
2001-10-12	0	0.270	0.270	0.275	0.265	0.270	840,000	222,950	0.2654	12.23	12.23	12.46	12.01	12.23	18,542	12.024	0.00%
2001-10-11	0	0.270	0.270	0.275	0.265	0.270	700,000	188,500	0.2693	12.23	12.23	12.46	12.01	12.23	15,452	12.199	0.00%
2001-10-10	0	0.270	0.265	0.270	0.265	0.270	1,240,000	334,300	0.2696	12.23	12.01	12.23	12.01	12.23	27,371	12.213	1.89%
2001-10-09	0	0.265	0.265	0.270	-	-	0	0	-	12.01	12.01	12.23	-	-	0	-	1.92%
2001-10-08	0	0.260	0.260	0.265	0.260	0.265	900,000	235,500	0.2617	11.78	11.78	12.01	11.78	12.01	19,866	11.854	-1.89%
2001-10-05	0	0.265	0.260	0.265	0.265	0.270	440,000	117,900	0.2680	12.01	11.78	12.01	12.01	12.23	9,712	12.139	1.92%
2001-10-04	0	0.260	0.260	0.270	0.260	0.260	690,000	179,400	0.2600	11.78	11.78	12.23	11.78	11.78	15,231	11.779	0.00%
2001-10-03	0	0.260	0.275	0.280	0.260	0.265	650,000	171,500	0.2638	11.78	12.46	12.68	11.78	12.01	14,348	11.953	-1.89%
2001-09-28	0	0.265	0.265	0.270	0.265	0.270	3,400,000	901,950	0.2653	12.01	12.01	12.23	12.01	12.23	75,051	12.018	0.00%
2001-09-27	0	0.265	0.255	0.265	-	-	0	0	-	12.01	11.55	12.01	-	-	0	-	0.00%
2001-09-26	0	0.265	0.250	0.265	0.245	0.265	1,590,000	402,930	0.2534	12.01	11.33	12.01	11.10	12.01	35,097	11.480	8.16%
2001-09-25	0	0.245	0.240	0.250	0.240	0.245	650,000	159,000	0.2446	11.10	10.87	11.33	10.87	11.10	14,348	11.082	2.08%
2001-09-24	0	0.240	0.240	-	0.237	0.240	1,650,000	394,900	0.2393	10.87	10.87	-	10.74	10.87	36,422	10.842	0.00%
2001-09-21	0	0.240	0.240	0.245	0.240	0.240	705,000	169,200	0.2400	10.87	10.87	11.10	10.87	10.87	15,562	10.873	0.00%
2001-09-20	0	0.240	0.240	0.242	0.240	0.240	985,000	236,400	0.2400	10.87	10.87	10.96	10.87	10.87	21,743	10.873	0.00%
2001-09-19	0	0.240	0.240	0.250	0.240	0.245	1,420,000	347,600	0.2448	10.87	10.87	11.33	10.87	11.10	31,345	11.090	1.69%
2001-09-18	0	0.236	0.235	0.240	-	-	500,000	118,000	0.2360	10.69	10.65	10.87	-	-	11,037	10.691	0.00%
2001-09-17	0	0.236	0.236	0.240	0.236	0.246	1,040,000	250,340	0.2407	10.69	10.69	10.87	10.69	11.14	22,957	10.905	-4.45%
2001-09-14	0	0.247	0.247	0.255	0.245	0.255	1,540,000	384,600	0.2497	11.19	11.19	11.55	11.10	11.55	33,993	11.314	-3.14%
2001-09-13	0	0.255	0.250	0.255	0.250	0.255	825,000	207,500	0.2515	11.55	11.33	11.55	11.33	11.55	18,211	11.394	0.00%
2001-09-12	0	0.255	0.255	0.260	0.243	0.265	1,895,000	467,535	0.2467	11.55	11.55	11.78	11.01	12.01	41,830	11.177	-8.93%
2001-09-11	0	0.280	0.270	0.280	0.280	0.280	100,000	28,000	0.2800	12.68	12.23	12.68	12.68	12.68	2,207	12.685	3.70%
2001-09-10	0	0.270	0.270	0.280	0.270	0.280	1,270,000	350,950	0.2763	12.23	12.23	12.68	12.23	12.68	28,034	12.519	-3.57%
2001-09-07	0	0.280	0.275	0.280	0.275	0.285	2,420,000	678,900	0.2805	12.68	12.46	12.68	12.46	12.91	53,418	12.709	-1.75%
2001-09-06	0	0.285	0.280	0.290	0.285	0.285	200,000	57,000	0.2850	12.91	12.68	13.14	12.91	12.91	4,415	12.911	-1.72%
2001-09-05	0	0.290	0.290	0.295	0.280	0.290	535,000	153,700	0.2873	13.14	13.14	13.36	12.68	13.14	11,809	13.015	0.00%
2001-09-04	0	0.290	0.290	0.295	0.290	0.290	50,000	14,500	0.2900	13.14	13.14	13.36	13.14	13.14	1,104	13.138	0.00%
2001-09-03	0	0.290	0.285	0.290	0.280	0.300	2,050,000	593,900	0.2897	13.14	12.91	13.14	12.68	13.59	45,251	13.125	-1.69%
2001-08-31	0	0.295	0.295	0.305	0.295	0.300	610,000	180,950	0.2966	13.36	13.36	13.82	13.36	13.59	13,465	13.439	-3.28%
2001-08-30	0	0.305	0.300	0.310	0.300	0.305	4,940,000	1,495,200	0.3027	13.82	13.59	14.04	13.59	13.82	109,044	13.712	0.00%
2001-08-29	0	0.305	0.305	0.310	0.305	0.305	200,000	61,000	0.3050	13.82	13.82	14.04	13.82	13.82	4,415	13.817	-1.61%
2001-08-28	0	0.310	0.310	0.315	0.310	0.310	150,000	46,500	0.3100	14.04	14.04	14.27	14.04	14.04	3,311	14.044	0.00%
2001-08-27	0	0.310	0.305	0.310	0.310	0.320	1,810,000	570,400	0.3151	14.04	13.82	14.04	14.04	14.50	39,953	14.277	0.00%
2001-08-24	0	0.310	0.305	0.315	0.300	0.315	630,000	193,700	0.3075	14.04	13.82	14.27	13.59	14.27	13,906	13.929	0.00%
2001-08-23	0	0.310	0.305	0.315	0.310	0.320	3,155,000	989,675	0.3137	14.04	13.82	14.27	14.04	14.50	69,642	14.211	0.00%
2001-08-22	0	0.310	0.305	0.310	0.310	0.315	1,560,000	483,850	0.3102	14.04	13.82	14.04	14.04	14.27	34,435	14.051	0.00%
2001-08-21	0	0.310	0.310	0.315	0.310	0.320	3,630,000	1,137,350	0.3133	14.04	14.04	14.27	14.04	14.50	80,127	14.194	0.00%
2001-08-20	0	0.310	0.310	0.315	0.305	0.315	2,420,000	747,500	0.3089	14.04	14.04	14.27	13.82	14.27	53,418	13.993	0.00%
2001-08-17	0	0.310	0.310	0.315	0.300	0.315	7,255,000	2,246,675	0.3097	14.04	14.04	14.27	13.59	14.27	160,145	14.029	5.08%
2001-08-16	0	0.295	0.285	0.295	0.285	0.295	820,000	239,550	0.2921	13.36	12.91	13.36	12.91	13.36	18,100	13.235	3.51%
2001-08-15	0	0.285	0.280	0.290	0.280	0.285	3,950,000	1,124,250	0.2846	12.91	12.68	13.14	12.68	12.91	87,191	12.894	1.79%
2001-08-14	0	0.280	0.270	0.280	-	-	0	0	-	12.68	12.23	12.68	-	-	0	-	-1.75%
2001-08-13	0	0.285	0.260	0.285	-	-	100,000	28,000	0.2800	12.91	11.78	12.91	-	-	2,207	12.685	0.00%
2001-08-10	0	0.285	0.280	0.290	0.280	0.285	2,020,000	571,850	0.2831	12.91	12.68	13.14	12.68	12.91	44,589	12.825	3.64%
2001-08-09	0	0.275	0.275	0.280	0.245	0.275	6,050,000	1,554,650	0.2570	12.46	12.46	12.68	11.10	12.46	133,546	11.641	3.77%
2001-08-08	0	0.265	0.265	0.275	0.265	0.280	6,630,000	1,817,800	0.2742	12.01	12.01	12.46	12.01	12.68	146,348	12.421	-7.02%
2001-08-07	0	0.285	0.280	0.285	0.275	0.285	1,680,000	477,500	0.2842	12.91	12.68	12.91	12.46	12.91	37,084	12.876	1.79%
2001-08-06	0	0.280	0.280	0.285	0.280	0.300	2,360,000	682,100	0.2890	12.68	12.68	12.91	12.68	13.59	52,094	13.094	-3.45%
2001-08-03	0	0.290	0.290	0.295	0.290	0.300	2,010,000	598,400	0.2977	13.14	13.14	13.36	13.14	13.59	44,368	13.487	-3.33%
2001-08-02	0	0.300	0.290	0.300	0.300	0.305	860,000	259,800	0.3021	13.59	13.14	13.59	13.59	13.82	18,983	13.686	-1.64%
2001-08-01	0	0.305	0.300	0.305	0.295	0.305	2,350,000	712,850	0.3033	13.82	13.59	13.82	13.36	13.82	51,873	13.742	3.39%
2001-07-31	0	0.295	0.295	0.300	0.295	0.300	2,725,000	806,225	0.2959	13.36	13.36	13.59	13.36	13.59	60,151	13.403	1.03%
2001-07-30	0	0.310	0.310	0.315	0.310	0.315	5,010,000	1,566,550	0.3127	13.23	13.23	13.44	13.23	13.44	117,406	13.343	1.64%
2001-07-27	0	0.305	0.305	0.310	0.305	0.315	1,540,000	478,700	0.3108	13.02	13.02	13.23	13.02	13.44	36,089	13.264	-1.61%
2001-07-26	0	0.310	0.305	0.310	0.305	0.310	2,490,000	766,900	0.3080	13.23	13.02	13.23	13.02	13.23	58,352	13.143	0.00%
2001-07-24	0	0.310	0.305	0.310	0.310	0.310	460,000	142,600	0.3100	13.23	13.02	13.23	13.23	13.23	10,780	13.228	0.00%
2001-07-23	0	0.310	0.310	0.315	0.305	0.310	2,485,000	766,500	0.3085	13.23	13.23	13.44	13.02	13.23	58,234	13.162	1.64%
2001-07-20	0	0.305	0.300	0.310	0.305	0.310	430,000	131,300	0.3053	13.02	12.80	13.23	13.02	13.23	10,077	13.030	0.00%
2001-07-19	0	0.305	0.300	0.305	0.300	0.305	650,000	195,900	0.3014	13.02	12.80	13.02	12.80	13.02	15,232	12.861	1.67%
2001-07-18	0	0.300	0.300	0.305	0.300	0.300	430,000	129,000	0.3000	12.80	12.80	13.02	12.80	12.80	10,077	12.802	0.00%
2001-07-17	0	0.300	0.300	0.305	0.295	0.300	2,920,000	875,600	0.2999	12.80	12.80	13.02	12.59	12.80	68,428	12.796	-1.64%
2001-07-16	0	0.305	0.305	0.310	0.305	0.310	2,480,000	756,900	0.3052	13.02	13.02	13.23	13.02	13.23	58,117	13.024	0.00%
2001-07-13	0	0.305	0.310	0.315	0.305	0.310	2,800,000	865,650	0.3092	13.02	13.23	13.44	13.02	13.23	65,616	13.193	-1.61%
2001-07-12	0	0.310	0.310	0.315	0.310	0.315	2,950,000	924,150	0.3133	13.23	13.23	13.44	13.23	13.44	69,131	13.368	0.00%
2001-07-11	0	0.310	0.310	0.315	0.300	0.310	1,565,000	484,800	0.3098	13.23	13.23	13.44	12.80	13.23	36,675	13.219	-1.59%
2001-07-10	0	0.315	0.310	0.320	0.310	0.340	3,035,000	962,025	0.3170	13.44	13.23	13.66	13.23	14.51	71,123	13.526	6.78%
2001-07-09	0	0.295	0.295	0.300	0.295	0.305	2,670,000	802,350	0.3005	12.59	12.59	12.80	12.59	13.02	62,570	12.823	-1.67%
2001-07-05	0	0.300	0.300	0.310	0.300	0.315	5,875,000	1,828,800	0.3113	12.80	12.80	13.23	12.80	13.44	137,677	13.283	-1.64%
2001-07-04	0	0.305	0.300	0.305	0.305	0.315	2,850,000	874,800	0.3069	13.02	12.80	13.02	13.02	13.44	66,788	13.098	0.00%
2001-07-03	0	0.305	0.305	0.310	0.305	0.310	3,500,000	1,070,750	0.3059	13.02	13.02	13.23	13.02	13.23	82,020	13.055	1.67%
2001-06-29	0	0.300	0.295	0.305	0.295	0.315	8,000,000	2,437,900	0.3047	12.80	12.59	13.02	12.59	13.44	187,475	13.004	-4.76%
2001-06-28	0	0.315	0.310	0.320	0.310	0.315	3,350,000	1,045,250	0.3120	13.44	13.23	13.66	13.23	13.44	78,505	13.314	0.00%
2001-06-27	0	0.315	0.310	0.320	0.305	0.320	4,395,000	1,368,325	0.3113	13.44	13.23	13.66	13.02	13.66	102,994	13.285	-1.56%
2001-06-26	0	0.320	0.320	0.325	0.320	0.325	3,145,000	1,008,975	0.3208	13.66	13.66	13.87	13.66	13.87	73,701	13.690	-3.03%
2001-06-22	0	0.330	0.330	0.335	0.320	0.340	11,155,000	3,688,175	0.3306	14.08	14.08	14.30	13.66	14.51	261,411	14.109	-1.49%
2001-06-21	0	0.335	0.335	0.340	0.315	0.345	25,195,000	8,355,100	0.3316	14.30	14.30	14.51	13.44	14.72	590,429	14.151	6.35%
2001-06-20	0	0.315	0.310	0.320	0.305	0.320	5,150,000	1,611,975	0.3130	13.44	13.23	13.66	13.02	13.66	120,687	13.357	3.28%
2001-06-19	0	0.305	0.300	0.310	0.300	0.310	4,035,000	1,224,425	0.3035	13.02	12.80	13.23	12.80	13.23	94,558	12.949	-1.61%
2001-06-18	0	0.310	0.310	0.315	0.305	0.315	8,685,000	2,688,625	0.3096	13.23	13.23	13.44	13.02	13.44	203,528	13.210	1.64%
2001-06-15	0	0.305	0.290	0.310	0.285	0.310	8,635,000	2,521,350	0.2920	13.02	12.37	13.23	12.16	13.23	202,356	12.460	3.39%
2001-06-14	0	0.295	0.295	0.300	0.290	0.330	16,495,000	5,020,900	0.3044	12.59	12.59	12.80	12.37	14.08	386,550	12.989	-9.23%
2001-06-13	0	0.325	0.325	0.330	0.285	0.340	34,758,000	10,757,405	0.3095	13.87	13.87	14.08	12.16	14.51	814,532	13.207	14.04%
2001-06-12	0	0.285	0.285	0.290	0.275	0.295	9,175,000	2,631,825	0.2868	12.16	12.16	12.37	11.73	12.59	215,010	12.240	1.79%
2001-06-11	0	0.280	0.275	0.280	0.275	0.285	10,125,000	2,833,500	0.2799	11.95	11.73	11.95	11.73	12.16	237,273	11.942	1.82%
2001-06-08	0	0.275	0.270	0.275	0.270	0.275	1,395,000	379,000	0.2717	11.73	11.52	11.73	11.52	11.73	32,691	11.593	0.00%
2001-06-07	0	0.275	0.275	0.280	0.270	0.275	1,500,000	409,000	0.2727	11.73	11.73	11.95	11.52	11.73	35,152	11.635	0.00%
2001-06-06	0	0.275	0.275	0.280	0.270	0.280	1,580,000	434,350	0.2749	11.73	11.73	11.95	11.52	11.95	37,026	11.731	1.85%
2001-06-05	0	0.270	0.270	0.275	0.270	0.280	6,220,000	1,703,000	0.2738	11.52	11.52	11.73	11.52	11.95	145,762	11.683	-3.57%
2001-06-04	0	0.280	0.275	0.280	0.270	0.280	10,270,000	2,801,150	0.2728	11.95	11.73	11.95	11.52	11.95	240,671	11.639	3.70%
2001-06-01	0	0.270	0.260	0.275	0.265	0.275	4,060,000	1,088,250	0.2680	11.52	11.09	11.73	11.31	11.73	95,144	11.438	-1.82%
2001-05-31	0	0.275	0.260	0.275	0.275	0.275	50,000	13,750	0.2750	11.73	11.09	11.73	11.73	11.73	1,172	11.735	3.77%
2001-05-30	0	0.265	0.265	0.270	0.265	0.280	5,626,000	1,550,175	0.2755	11.31	11.31	11.52	11.31	11.95	131,842	11.758	-3.64%
2001-05-29	0	0.275	0.275	0.280	0.265	0.275	1,200,000	327,500	0.2729	11.73	11.73	11.95	11.31	11.73	28,121	11.646	0.00%
2001-05-28	0	0.275	0.275	0.280	0.275	0.285	4,690,000	1,312,250	0.2798	11.73	11.73	11.95	11.73	12.16	109,907	11.940	-1.79%
2001-05-25	0	0.280	0.275	0.280	0.270	0.290	18,970,000	5,367,300	0.2829	11.95	11.73	11.95	11.52	12.37	444,550	12.074	1.82%
2001-05-24	0	0.275	0.270	0.280	0.270	0.275	1,790,000	490,300	0.2739	11.73	11.52	11.95	11.52	11.73	41,948	11.688	0.00%
2001-05-23	0	0.275	0.270	0.275	0.275	0.280	150,000	41,750	0.2783	11.73	11.52	11.73	11.73	11.95	3,515	11.877	0.00%
2001-05-22	0	0.275	0.270	0.275	0.275	0.280	400,000	110,500	0.2763	11.73	11.52	11.73	11.73	11.95	9,374	11.788	1.85%
2001-05-21	0	0.270	0.270	0.280	0.270	0.280	1,655,000	447,850	0.2706	11.52	11.52	11.95	11.52	11.95	38,784	11.547	-3.57%
2001-05-18	0	0.280	0.270	0.280	0.275	0.280	1,280,000	355,400	0.2777	11.95	11.52	11.95	11.73	11.95	29,996	11.848	3.70%
2001-05-17	0	0.270	0.265	0.270	0.260	0.270	950,000	248,750	0.2618	11.52	11.31	11.52	11.09	11.52	22,263	11.173	5.88%
2001-05-16	0	0.255	0.255	0.260	0.255	0.255	100,000	25,500	0.2550	10.88	10.88	11.09	10.88	10.88	2,343	10.881	0.00%
2001-05-15	0	0.255	0.255	0.270	0.249	0.250	175,000	43,675	0.2496	10.88	10.88	11.52	10.63	10.67	4,101	10.650	2.00%
2001-05-14	0	0.250	0.250	0.260	0.250	0.260	430,000	110,500	0.2570	10.67	10.67	11.09	10.67	11.09	10,077	10.966	-3.85%
2001-05-11	0	0.260	0.260	0.270	0.260	0.280	160,000	42,800	0.2675	11.09	11.09	11.52	11.09	11.95	3,750	11.415	0.00%
2001-05-10	0	0.260	0.260	0.270	0.250	0.260	3,535,000	891,450	0.2522	11.09	11.09	11.52	10.67	11.09	82,841	10.761	0.00%
2001-05-09	0	0.260	0.260	0.270	0.260	0.290	1,080,000	293,700	0.2719	11.09	11.09	11.52	11.09	12.37	25,309	11.605	-8.77%
2001-05-08	0	0.285	0.280	0.285	0.280	0.290	5,050,000	1,430,000	0.2832	12.16	11.95	12.16	11.95	12.37	118,344	12.083	0.00%
2001-05-07	0	0.285	0.280	0.290	0.270	0.290	4,165,000	1,177,175	0.2826	12.16	11.95	12.37	11.52	12.37	97,604	12.061	5.56%
2001-05-04	0	0.270	0.260	0.270	0.255	0.270	3,150,000	830,800	0.2637	11.52	11.09	11.52	10.88	11.52	73,818	11.255	3.85%
2001-05-03	0	0.260	0.260	0.265	0.260	0.260	1,470,000	382,200	0.2600	11.09	11.09	11.31	11.09	11.09	34,449	11.095	0.00%
2001-05-02	0	0.260	0.260	0.265	0.260	0.265	3,130,000	815,300	0.2605	11.09	11.09	11.31	11.09	11.31	73,350	11.115	0.00%
2001-04-27	0	0.260	0.255	0.260	0.255	0.260	3,220,000	834,000	0.2590	11.09	10.88	11.09	10.88	11.09	75,459	11.052	0.00%
2001-04-26	0	0.260	0.255	0.260	0.247	0.260	5,168,000	1,311,795	0.2538	11.09	10.88	11.09	10.54	11.09	121,109	10.832	7.44%
2001-04-25	0	0.242	0.242	0.250	0.239	0.260	1,439,000	351,550	0.2443	10.33	10.33	10.67	10.20	11.09	33,722	10.425	1.26%
2001-04-24	0	0.239	0.239	0.241	0.237	0.250	3,290,000	787,880	0.2395	10.20	10.20	10.28	10.11	10.67	77,099	10.219	-1.65%
2001-04-23	0	0.243	0.243	0.245	0.243	0.245	440,000	107,520	0.2444	10.37	10.37	10.45	10.37	10.45	10,311	10.428	-2.80%
2001-04-20	0	0.250	0.245	0.248	0.248	0.255	12,970,000	3,240,960	0.2499	10.67	10.45	10.58	10.58	10.88	303,944	10.663	1.63%
2001-04-19	0	0.246	0.246	0.247	0.240	0.248	5,025,000	1,234,145	0.2456	10.50	10.50	10.54	10.24	10.58	117,758	10.480	2.50%
2001-04-18	0	0.240	0.236	0.240	0.236	0.240	370,000	87,600	0.2368	10.24	10.07	10.24	10.07	10.24	8,671	10.103	2.13%
2001-04-17	0	0.235	0.235	0.243	0.230	0.240	900,000	213,700	0.2374	10.03	10.03	10.37	9.815	10.24	21,091	10.132	-1.26%
2001-04-12	0	0.238	0.231	0.246	0.238	0.245	620,000	148,860	0.2401	10.16	9.857	10.50	10.16	10.45	14,529	10.245	4.85%
2001-04-11	0	0.227	0.227	-	0.225	0.225	280,000	63,000	0.2250	9.687	9.687	-	9.601	9.601	6,562	9.6013	2.25%
2001-04-10	0	0.222	0.222	-	0.222	0.222	90,000	19,980	0.2220	9.473	9.473	-	9.473	9.473	2,109	9.4733	0.45%
2001-04-09	0	0.221	0.220	0.222	0.219	0.222	410,000	90,270	0.2202	9.431	9.388	9.473	9.345	9.473	9,608	9.3952	0.91%
2001-04-06	0	0.219	0.217	0.219	0.215	0.219	1,550,000	334,455	0.2158	9.345	9.260	9.345	9.175	9.345	36,323	9.2077	1.39%
2001-04-04	0	0.216	0.216	-	0.215	0.216	600,000	129,400	0.2157	9.217	9.217	-	9.175	9.217	14,061	9.2030	0.00%
2001-04-03	0	0.216	0.216	-	0.215	0.216	450,000	96,950	0.2154	9.217	9.217	-	9.175	9.217	10,545	9.1935	0.00%
2001-04-02	0	0.216	0.215	0.220	0.215	0.216	1,460,000	314,450	0.2154	9.217	9.175	9.388	9.175	9.217	34,214	9.1906	-1.82%
2001-03-30	0	0.220	0.220	-	0.220	0.220	100,000	22,000	0.2200	9.388	9.388	-	9.388	9.388	2,343	9.3879	3.77%
2001-03-29	0	0.212	0.213	0.220	0.212	0.216	960,000	206,250	0.2148	9.047	9.089	9.388	9.047	9.217	22,497	9.1679	-0.47%
2001-03-28	0	0.213	0.213	0.215	0.212	0.212	870,000	184,440	0.2120	9.089	9.089	9.175	9.047	9.047	20,388	9.0465	0.00%
2001-03-27	0	0.213	0.212	-	0.213	0.213	985,000	209,805	0.2130	9.089	9.047	-	9.089	9.089	23,083	9.0892	0.47%
2001-03-26	0	0.212	0.212	-	0.212	0.213	225,000	47,895	0.2129	9.047	9.047	-	9.047	9.089	5,273	9.0835	-0.47%
2001-03-23	0	0.213	0.212	0.214	0.212	0.213	1,005,000	213,110	0.2120	9.089	9.047	9.132	9.047	9.089	23,552	9.0487	0.47%
2001-03-22	0	0.212	0.212	0.214	0.212	0.212	90,000	19,080	0.2120	9.047	9.047	9.132	9.047	9.047	2,109	9.0465	-0.93%
2001-03-21	0	0.214	0.214	0.218	0.212	0.214	440,000	93,760	0.2131	9.132	9.132	9.303	9.047	9.132	10,311	9.0931	-0.47%
2001-03-20	0	0.215	0.214	0.215	0.212	0.215	1,570,000	336,480	0.2143	9.175	9.132	9.175	9.047	9.175	36,792	9.1455	0.47%
2001-03-19	0	0.214	0.212	-	-	-	0	0	-	9.132	9.047	-	-	-	0	-	0.00%
2001-03-16	0	0.214	0.214	0.222	-	-	0	0	-	9.132	9.132	9.473	-	-	0	-	0.47%
2001-03-15	0	0.213	0.213	0.215	0.213	0.214	495,000	105,885	0.2139	9.089	9.089	9.175	9.089	9.132	11,600	9.1280	-0.93%
2001-03-14	0	0.215	0.215	0.220	0.215	0.215	300,000	64,300	0.2143	9.175	9.175	9.388	9.175	9.175	7,030	9.1461	0.00%
2001-03-13	0	0.215	0.215	0.220	0.211	0.215	1,035,000	219,895	0.2125	9.175	9.175	9.388	9.004	9.175	24,255	9.0661	0.00%
2001-03-12	0	0.215	0.215	0.218	0.211	0.211	50,000	10,550	0.2110	9.175	9.175	9.303	9.004	9.004	1,172	9.0039	0.47%
2001-03-09	0	0.214	0.214	-	0.211	0.214	2,350,000	497,770	0.2118	9.132	9.132	-	9.004	9.132	55,071	9.0387	1.42%
2001-03-08	0	0.211	0.211	-	0.211	0.212	2,600,000	549,100	0.2112	9.004	9.004	-	9.004	9.047	60,929	9.0121	0.00%
2001-03-07	0	0.211	0.211	-	0.211	0.211	1,600,000	337,600	0.2110	9.004	9.004	-	9.004	9.004	37,495	9.0039	-0.94%
2001-03-06	0	0.213	0.213	-	0.213	0.215	550,000	117,550	0.2137	9.089	9.089	-	9.089	9.175	12,889	9.1202	-0.93%
2001-03-05	0	0.215	0.211	0.220	-	-	0	0	-	9.175	9.004	9.388	-	-	0	-	0.00%
2001-03-02	0	0.215	0.210	0.215	0.215	0.215	100,000	21,500	0.2150	9.175	8.961	9.175	9.175	9.175	2,343	9.1746	3.86%
2001-03-01	0	0.207	0.207	0.213	0.207	0.215	500,000	105,900	0.2118	8.833	8.833	9.089	8.833	9.175	11,717	9.0380	-5.48%
2001-02-28	0	0.219	-	0.219	0.219	0.219	80,000	17,520	0.2190	9.345	-	9.345	9.345	9.345	1,875	9.3452	-0.45%
2001-02-27	0	0.220	-	0.220	-	-	0	0	-	9.388	-	9.388	-	-	0	-	0.00%
2001-02-26	0	0.220	0.214	0.220	0.220	0.220	900,000	198,000	0.2200	9.388	9.132	9.388	9.388	9.388	21,091	9.3879	3.29%
2001-02-23	0	0.213	0.212	0.222	0.213	0.222	7,100,000	1,545,880	0.2177	9.089	9.047	9.473	9.089	9.473	166,384	9.2910	-1.84%
2001-02-22	0	0.217	0.209	0.221	-	-	0	0	-	9.260	8.919	9.431	-	-	0	-	0.00%
2001-02-21	0	0.217	0.211	0.217	0.217	0.217	445,000	96,565	0.2170	9.260	9.004	9.260	9.260	9.260	10,428	9.2599	-0.46%
2001-02-20	0	0.218	0.210	0.221	0.218	0.220	1,135,000	248,165	0.2186	9.303	8.961	9.431	9.303	9.388	26,598	9.3302	-1.36%
2001-02-19	0	0.221	0.221	-	0.220	0.220	300,000	66,000	0.2200	9.431	9.431	-	9.388	9.388	7,030	9.3879	2.31%
2001-02-16	0	0.216	0.216	-	0.216	0.216	100,000	21,600	0.2160	9.217	9.217	-	9.217	9.217	2,343	9.2172	-1.82%
2001-02-15	0	0.220	0.219	0.220	0.220	0.220	730,000	160,600	0.2200	9.388	9.345	9.388	9.388	9.388	17,107	9.3879	-0.45%
2001-02-14	0	0.221	0.221	0.225	-	-	0	0	-	9.431	9.431	9.601	-	-	0	-	0.45%
2001-02-13	0	0.220	0.220	0.225	0.220	0.220	200,000	44,000	0.2200	9.388	9.388	9.601	9.388	9.388	4,687	9.3879	0.00%
2001-02-12	0	0.220	0.220	-	0.220	0.220	280,000	61,600	0.2200	9.388	9.388	-	9.388	9.388	6,562	9.3879	0.00%
2001-02-09	0	0.220	0.220	0.224	0.220	0.220	350,000	77,000	0.2200	9.388	9.388	9.559	9.388	9.388	8,202	9.3879	0.00%
2001-02-08	0	0.220	0.220	0.225	0.220	0.220	630,000	138,600	0.2200	9.388	9.388	9.601	9.388	9.388	14,764	9.3879	-1.35%
2001-02-07	0	0.223	0.223	0.225	0.222	0.223	550,000	122,250	0.2223	9.516	9.516	9.601	9.473	9.516	12,889	9.4849	0.00%
2001-02-06	0	0.223	0.223	0.225	0.223	0.223	150,000	33,450	0.2230	9.516	9.516	9.601	9.516	9.516	3,515	9.5159	0.90%
2001-02-05	0	0.221	0.221	0.225	0.221	0.227	495,000	111,115	0.2245	9.431	9.431	9.601	9.431	9.687	11,600	9.5789	-2.64%
2001-02-02	0	0.227	0.221	0.227	0.222	0.227	350,000	78,690	0.2248	9.687	9.431	9.687	9.473	9.687	8,202	9.5940	3.18%
2001-02-01	0	0.220	0.220	0.225	0.220	0.220	50,000	11,000	0.2200	9.388	9.388	9.601	9.388	9.388	1,172	9.3879	-0.90%
2001-01-31	0	0.222	0.222	0.224	-	-	0	0	-	9.473	9.473	9.559	-	-	0	-	0.91%
2001-01-30	0	0.220	-	0.225	0.220	0.225	670,000	149,250	0.2228	9.388	-	9.601	9.388	9.601	15,701	9.5057	-0.90%
2001-01-29	0	0.222	0.222	0.228	0.222	0.228	900,000	202,400	0.2249	9.473	9.473	9.729	9.473	9.729	21,091	9.5965	-2.63%
2001-01-23	0	0.228	0.224	0.228	0.228	0.228	400,000	91,200	0.2280	9.729	9.559	9.729	9.729	9.729	9,374	9.7293	0.00%
2001-01-22	0	0.228	0.225	0.229	0.224	0.228	400,000	90,100	0.2253	9.729	9.601	9.772	9.559	9.729	9,374	9.6119	1.79%
2001-01-19	0	0.224	0.224	0.229	0.222	0.228	375,000	83,650	0.2231	9.559	9.559	9.772	9.473	9.729	8,788	9.5188	0.45%
2001-01-18	0	0.223	0.221	0.226	0.220	0.223	625,000	138,620	0.2218	9.516	9.431	9.644	9.388	9.516	14,646	9.4644	0.00%
2001-01-17	0	0.223	0.220	0.230	0.220	0.223	350,000	77,750	0.2221	9.516	9.388	9.815	9.388	9.516	8,202	9.4794	-1.33%
2001-01-16	0	0.226	0.223	0.230	0.226	0.226	251,000	56,710	0.2259	9.644	9.516	9.815	9.644	9.644	5,882	9.6412	-1.74%
2001-01-15	0	0.230	0.223	0.230	0.223	0.231	3,380,000	779,880	0.2307	9.815	9.516	9.815	9.516	9.857	79,208	9.8459	3.14%
2001-01-12	0	0.223	0.223	-	0.221	0.223	120,000	26,660	0.2222	9.516	9.516	-	9.431	9.516	2,812	9.4804	-0.89%
2001-01-11	0	0.225	0.225	0.230	0.223	0.227	1,475,000	334,195	0.2266	9.601	9.601	9.815	9.516	9.687	34,566	9.6684	-0.88%
2001-01-10	0	0.227	0.226	0.230	0.227	0.230	660,000	151,100	0.2289	9.687	9.644	9.815	9.687	9.815	15,467	9.7694	-0.87%
2001-01-09	0	0.229	0.227	0.229	0.226	0.229	2,240,000	511,070	0.2282	9.772	9.687	9.772	9.644	9.772	52,493	9.7360	0.00%
2001-01-08	0	0.229	0.229	0.230	0.222	0.230	4,220,000	958,055	0.2270	9.772	9.772	9.815	9.473	9.815	98,893	9.6878	0.44%
2001-01-05	0	0.228	0.228	0.230	0.227	0.235	1,600,000	369,400	0.2309	9.729	9.729	9.815	9.687	10.03	37,495	9.8520	5.07%
2001-01-04	0	0.217	0.217	0.220	0.217	0.217	250,000	54,250	0.2170	9.260	9.260	9.388	9.260	9.260	5,859	9.2599	2.36%
2001-01-03	0	0.212	0.212	-	0.212	0.216	300,000	64,200	0.2140	9.047	9.047	-	9.047	9.217	7,030	9.1319	-3.64%
2001-01-02	0	0.220	0.216	0.220	0.220	0.220	300,000	66,000	0.2200	9.388	9.217	9.388	9.388	9.388	7,030	9.3879	0.00%
2000-12-29	0	0.220	0.220	0.223	0.220	0.221	1,500,000	330,250	0.2202	9.388	9.388	9.516	9.388	9.431	35,152	9.3950	-0.45%
2000-12-28	0	0.221	0.221	0.226	0.220	0.221	170,000	37,520	0.2207	9.431	9.431	9.644	9.388	9.431	3,984	9.4180	-0.45%
2000-12-27	0	0.222	0.222	-	-	-	0	0	-	9.473	9.473	-	-	-	0	-	0.00%
2000-12-22	0	0.222	0.222	-	-	-	0	0	-	9.473	9.473	-	-	-	0	-	0.00%
2000-12-21	0	0.222	0.222	-	0.222	0.222	300,000	66,600	0.2220	9.473	9.473	-	9.473	9.473	7,030	9.4733	0.00%
2000-12-20	0	0.222	0.222	-	0.222	0.222	170,000	37,740	0.2220	9.473	9.473	-	9.473	9.473	3,984	9.4733	-1.33%
2000-12-19	0	0.225	0.222	0.230	0.225	0.225	100,000	22,500	0.2250	9.601	9.473	9.815	9.601	9.601	2,343	9.6013	-0.44%
2000-12-18	0	0.226	0.223	0.230	-	-	0	0	-	9.644	9.516	9.815	-	-	0	-	0.00%
2000-12-15	0	0.226	0.226	0.234	0.226	0.230	1,150,000	263,900	0.2295	9.644	9.644	9.985	9.644	9.815	26,950	9.7924	-3.42%
2000-12-14	0	0.234	0.230	0.235	0.234	0.234	50,000	11,700	0.2340	9.985	9.815	10.03	9.985	9.985	1,172	9.9853	0.00%
2000-12-13	0	0.234	0.234	0.237	0.230	0.234	585,000	136,490	0.2333	9.985	9.985	10.11	9.815	9.985	13,709	9.9561	1.74%
2000-12-12	0	0.230	0.228	0.230	0.227	0.234	775,000	178,425	0.2302	9.815	9.729	9.815	9.687	9.985	18,162	9.8243	-3.36%
2000-12-11	0	0.238	0.234	0.238	-	-	0	0	-	10.16	9.985	10.16	-	-	0	-	0.00%
2000-12-08	0	0.238	0.233	0.238	0.240	0.240	40,000	9,600	0.2400	10.16	9.943	10.16	10.24	10.24	937	10.241	3.48%
2000-12-07	0	0.230	0.227	-	0.225	0.230	700,000	158,500	0.2264	9.815	9.687	-	9.601	9.815	16,404	9.6622	2.22%
2000-12-06	0	0.225	0.225	-	-	-	0	0	-	9.601	9.601	-	-	-	0	-	1.35%
2000-12-05	0	0.222	0.220	-	0.222	0.226	570,000	128,100	0.2247	9.473	9.388	-	9.473	9.644	13,358	9.5900	-1.77%
2000-12-04	0	0.226	0.226	-	0.222	0.226	2,495,000	563,470	0.2258	9.644	9.644	-	9.473	9.644	58,469	9.6371	0.00%
2000-12-01	0	0.226	0.226	-	0.221	0.223	130,000	28,930	0.2225	9.644	9.644	-	9.431	9.516	3,046	9.4962	0.00%
2000-11-30	0	0.226	0.226	0.234	0.226	0.227	610,000	138,460	0.2270	9.644	9.644	9.985	9.644	9.687	14,295	9.6859	-1.74%
2000-11-29	0	0.230	0.230	-	0.230	0.230	550,000	126,500	0.2300	9.815	9.815	-	9.815	9.815	12,889	9.8146	-0.86%
2000-11-28	0	0.232	0.232	0.240	0.232	0.232	50,000	11,600	0.2320	9.900	9.900	10.24	9.900	9.900	1,172	9.9000	-1.69%
2000-11-27	0	0.242	0.238	0.242	0.238	0.242	470,000	112,340	0.2390	10.07	9.904	10.07	9.904	10.07	11,294	9.9467	1.68%
2000-11-24	0	0.238	0.238	0.242	0.238	0.238	100,000	23,800	0.2380	9.904	9.904	10.07	9.904	9.904	2,403	9.9042	0.00%
2000-11-23	0	0.238	0.238	0.240	0.238	0.238	200,000	47,600	0.2380	9.904	9.904	9.987	9.904	9.904	4,806	9.9042	0.00%
2000-11-22	0	0.238	0.238	0.240	0.236	0.238	200,000	47,450	0.2373	9.904	9.904	9.987	9.821	9.904	4,806	9.8730	0.00%
2000-11-21	0	0.238	0.238	0.245	0.237	0.245	170,000	40,550	0.2385	9.904	9.904	10.20	9.863	10.20	4,085	9.9262	-3.25%
2000-11-20	0	0.246	0.242	0.250	0.242	0.248	940,000	229,560	0.2442	10.24	10.07	10.40	10.07	10.32	22,588	10.163	-1.60%
2000-11-17	0	0.250	0.242	0.250	0.244	0.250	3,230,000	801,850	0.2483	10.40	10.07	10.40	10.15	10.40	77,617	10.331	-1.96%
2000-11-16	0	0.255	0.249	0.255	0.237	0.255	4,060,000	996,970	0.2456	10.61	10.36	10.61	9.863	10.61	97,563	10.219	4.51%
2000-11-15	0	0.244	0.244	0.247	0.244	0.247	490,000	120,300	0.2455	10.15	10.15	10.28	10.15	10.28	11,775	10.217	-0.81%
2000-11-14	0	0.246	0.248	0.250	0.243	0.248	830,000	203,070	0.2447	10.24	10.32	10.40	10.11	10.32	19,945	10.181	-0.40%
2000-11-13	0	0.247	0.244	0.247	0.244	0.247	560,000	137,240	0.2451	10.28	10.15	10.28	10.15	10.28	13,457	10.198	-0.80%
2000-11-10	0	0.249	0.245	0.249	0.242	0.249	965,000	237,715	0.2463	10.36	10.20	10.36	10.07	10.36	23,189	10.251	1.63%
2000-11-09	0	0.245	0.243	0.249	0.241	0.245	920,000	223,700	0.2432	10.20	10.11	10.36	10.03	10.20	22,108	10.119	1.66%
2000-11-08	0	0.241	0.240	0.243	0.241	0.245	650,000	157,550	0.2424	10.03	9.987	10.11	10.03	10.20	15,620	10.087	0.00%
2000-11-07	0	0.241	0.241	0.245	0.240	0.242	770,000	185,570	0.2410	10.03	10.03	10.20	9.987	10.07	18,503	10.029	1.26%
2000-11-06	0	0.238	0.238	0.243	0.238	0.243	2,270,000	544,660	0.2399	9.904	9.904	10.11	9.904	10.11	54,548	9.9849	-0.83%
2000-11-03	0	0.240	0.236	0.240	0.240	0.240	1,525,000	366,000	0.2400	9.987	9.821	9.987	9.987	9.987	36,646	9.9874	0.00%
2000-11-02	0	0.240	0.235	0.240	0.238	0.240	1,230,000	294,340	0.2393	9.987	9.779	9.987	9.904	9.987	29,557	9.9583	0.00%
2000-11-01	0	0.240	0.240	0.241	0.239	0.240	1,220,000	292,300	0.2396	9.987	9.987	10.03	9.946	9.987	29,317	9.9704	0.00%
2000-10-31	0	0.240	0.237	0.240	0.238	0.243	2,160,000	518,460	0.2400	9.987	9.863	9.987	9.904	10.11	51,905	9.9886	2.13%
2000-10-30	0	0.235	0.235	-	0.228	0.235	2,800,000	643,200	0.2297	9.779	9.779	-	9.488	9.779	67,284	9.5594	0.43%
2000-10-27	0	0.234	0.234	0.237	0.234	0.235	910,000	213,240	0.2343	9.738	9.738	9.863	9.738	9.779	21,867	9.7515	0.00%
2000-10-26	0	0.234	0.230	0.234	0.231	0.235	2,400,000	557,700	0.2324	9.738	9.571	9.738	9.613	9.779	57,672	9.6701	1.74%
2000-10-25	0	0.230	0.228	0.235	0.230	0.235	870,000	200,700	0.2307	9.571	9.488	9.779	9.571	9.779	20,906	9.6000	1.32%
2000-10-24	0	0.227	0.227	0.230	0.223	0.226	1,100,000	247,300	0.2248	9.446	9.446	9.571	9.280	9.405	26,433	9.3557	3.18%
2000-10-23	0	0.220	0.220	0.228	0.220	0.226	1,200,000	266,400	0.2220	9.155	9.155	9.488	9.155	9.405	28,836	9.2384	0.92%
2000-10-20	0	0.218	0.216	-	0.210	0.224	1,300,000	283,450	0.2180	9.072	8.989	-	8.739	9.322	31,239	9.0735	3.81%
2000-10-19	0	0.210	0.206	0.218	0.206	0.214	1,550,000	324,700	0.2095	8.739	8.573	9.072	8.573	8.905	37,247	8.7175	-3.67%
2000-10-18	0	0.218	0.218	0.220	0.216	0.220	650,000	141,650	0.2179	9.072	9.072	9.155	8.989	9.155	15,620	9.0687	-1.80%
2000-10-17	0	0.222	0.222	0.227	0.222	0.226	860,000	191,720	0.2229	9.238	9.238	9.446	9.238	9.405	20,666	9.2771	-3.48%
2000-10-16	0	0.230	0.225	0.230	0.225	0.230	2,275,000	518,385	0.2279	9.571	9.363	9.571	9.363	9.571	54,669	9.4823	0.00%
2000-10-13	0	0.230	0.224	0.232	0.224	0.230	960,000	219,140	0.2283	9.571	9.322	9.655	9.322	9.571	23,069	9.4993	0.00%
2000-10-12	0	0.230	0.230	-	0.226	0.230	950,000	217,370	0.2288	9.571	9.571	-	9.405	9.571	22,829	9.5218	-1.29%
2000-10-11	0	0.233	-	0.233	0.228	0.233	1,220,000	282,390	0.2315	9.696	-	9.696	9.488	9.696	29,317	9.6324	0.43%
2000-10-10	0	0.232	0.232	-	0.232	0.232	365,000	84,680	0.2320	9.655	9.655	-	9.655	9.655	8,771	9.6545	-0.85%
2000-10-09	0	0.234	0.233	0.236	0.232	0.236	720,000	168,570	0.2341	9.738	9.696	9.821	9.655	9.821	17,302	9.7430	-0.85%
2000-10-05	0	0.236	0.232	-	0.230	0.236	1,805,000	420,750	0.2331	9.821	9.655	-	9.571	9.821	43,374	9.7004	2.61%
2000-10-04	0	0.230	0.230	0.235	0.230	0.233	450,000	103,800	0.2307	9.571	9.571	9.779	9.571	9.696	10,814	9.5990	0.88%
2000-10-03	0	0.228	0.226	-	0.220	0.230	1,200,000	273,420	0.2279	9.488	9.405	-	9.155	9.571	28,836	9.4818	1.33%
2000-09-29	0	0.225	0.225	0.230	0.223	0.225	300,000	67,200	0.2240	9.363	9.363	9.571	9.280	9.363	7,209	9.3216	1.35%
2000-09-28	0	0.222	0.221	0.230	0.220	0.226	850,000	189,180	0.2226	9.238	9.197	9.571	9.155	9.405	20,426	9.2619	-3.48%
2000-09-27	0	0.230	0.222	-	0.214	0.234	3,305,000	734,795	0.2223	9.571	9.238	-	8.905	9.738	79,420	9.2520	7.48%
2000-09-26	0	0.214	0.208	-	0.208	0.214	380,000	79,720	0.2098	8.905	8.656	-	8.656	8.905	9,131	8.7303	1.90%
2000-09-25	0	0.210	0.206	0.215	0.205	0.213	1,860,000	388,310	0.2088	8.739	8.573	8.947	8.531	8.864	44,696	8.6878	5.00%
2000-09-22	0	0.200	0.200	0.210	0.199	0.214	3,125,000	633,560	0.2027	8.323	8.323	8.739	8.281	8.905	75,094	8.4369	-2.91%
2000-09-21	0	0.206	0.206	0.213	0.206	0.214	240,000	50,790	0.2116	8.573	8.573	8.864	8.573	8.905	5,767	8.8066	-5.50%
2000-09-20	0	0.218	0.214	0.218	0.214	0.218	337,000	73,370	0.2177	9.072	8.905	9.072	8.905	9.072	8,098	9.0601	-1.36%
2000-09-19	0	0.221	0.221	0.222	0.218	0.226	410,000	90,860	0.2216	9.197	9.197	9.238	9.072	9.405	9,852	9.2221	-2.21%
2000-09-18	0	0.226	0.226	0.230	0.226	0.234	450,000	102,900	0.2287	9.405	9.405	9.571	9.405	9.738	10,814	9.5158	-5.04%
2000-09-15	0	0.238	0.238	0.242	0.238	0.238	220,000	52,360	0.2380	9.904	9.904	10.07	9.904	9.904	5,287	9.9042	-1.65%
2000-09-14	0	0.242	-	0.242	-	-	0	0	-	10.07	-	10.07	-	-	0	-	-0.82%
2000-09-12	0	0.244	-	0.244	0.243	0.244	170,000	41,430	0.2437	10.15	-	10.15	10.11	10.15	4,085	10.142	1.67%
2000-09-11	0	0.240	0.236	0.240	0.240	0.244	875,000	211,250	0.2414	9.987	9.821	9.987	9.987	10.15	21,026	10.047	-0.41%
2000-09-08	0	0.241	0.240	0.241	0.241	0.245	1,030,000	248,310	0.2411	10.03	9.987	10.03	10.03	10.20	24,751	10.032	-2.03%
2000-09-07	0	0.246	0.245	0.249	0.245	0.246	480,000	118,000	0.2458	10.24	10.20	10.36	10.20	10.24	11,534	10.230	-1.60%
2000-09-06	0	0.250	0.248	0.250	0.248	0.275	1,620,000	410,485	0.2534	10.40	10.32	10.40	10.32	11.44	38,929	10.544	2.04%
2000-09-05	0	0.245	0.244	0.248	0.245	0.245	300,000	73,500	0.2450	10.20	10.15	10.32	10.20	10.20	7,209	10.196	-0.41%
2000-09-04	0	0.246	0.246	0.250	0.246	0.250	440,000	109,400	0.2486	10.24	10.24	10.40	10.24	10.40	10,573	10.347	-1.60%
2000-09-01	0	0.250	0.249	0.250	0.245	0.250	1,135,000	280,705	0.2473	10.40	10.36	10.40	10.20	10.40	27,274	10.292	2.04%
2000-08-31	0	0.245	0.245	0.248	0.245	0.247	1,100,000	269,600	0.2451	10.20	10.20	10.32	10.20	10.28	26,433	10.199	0.41%
2000-08-30	0	0.244	0.241	0.246	0.240	0.244	2,160,000	520,805	0.2411	10.15	10.03	10.24	9.987	10.15	51,905	10.034	-0.41%
2000-08-29	0	0.245	0.240	0.248	0.240	0.245	4,980,000	1,201,680	0.2413	10.20	9.987	10.32	9.987	10.20	119,670	10.042	0.00%
2000-08-28	0	0.245	0.245	0.248	0.245	0.246	510,000	125,350	0.2458	10.20	10.20	10.32	10.20	10.24	12,255	10.228	-2.00%
2000-08-25	0	0.250	0.247	0.250	0.248	0.250	1,895,000	472,450	0.2493	10.40	10.28	10.40	10.32	10.40	45,537	10.375	0.81%
2000-08-24	0	0.248	0.245	0.250	0.248	0.250	700,000	174,000	0.2486	10.32	10.20	10.40	10.32	10.40	16,821	10.344	-0.80%
2000-08-23	0	0.250	0.249	0.255	0.250	0.250	6,570,000	1,642,500	0.2500	10.40	10.36	10.61	10.40	10.40	157,878	10.404	0.00%
2000-08-22	0	0.250	0.249	0.255	0.248	0.250	2,630,000	656,900	0.2498	10.40	10.36	10.61	10.32	10.40	63,199	10.394	0.00%
2000-08-21	0	0.250	0.249	0.255	0.249	0.260	1,720,000	432,210	0.2513	10.40	10.36	10.61	10.36	10.82	41,332	10.457	0.00%
2000-08-18	0	0.250	0.247	0.250	0.248	0.250	2,625,000	654,100	0.2492	10.40	10.28	10.40	10.32	10.40	63,079	10.370	0.00%
2000-08-17	0	0.250	0.249	0.250	0.249	0.250	1,750,000	437,300	0.2499	10.40	10.36	10.40	10.36	10.40	42,053	10.399	0.40%
2000-08-16	0	0.249	0.249	0.255	0.249	0.255	3,020,000	759,550	0.2515	10.36	10.36	10.61	10.36	10.61	72,571	10.466	-2.35%
2000-08-15	0	0.255	0.250	0.255	0.245	0.255	5,260,000	1,316,150	0.2502	10.61	10.40	10.61	10.20	10.61	126,399	10.413	4.08%
2000-08-14	0	0.245	0.241	0.245	0.239	0.255	4,070,000	1,005,700	0.2471	10.20	10.03	10.20	9.946	10.61	97,803	10.283	-3.92%
2000-08-11	0	0.255	0.250	0.260	0.250	0.255	3,795,000	967,625	0.2550	10.61	10.40	10.82	10.40	10.61	91,195	10.611	0.00%
2000-08-10	0	0.255	0.255	0.260	0.250	0.260	4,445,000	1,133,200	0.2549	10.61	10.61	10.82	10.40	10.82	106,814	10.609	2.00%
2000-08-09	0	0.250	0.250	0.255	0.249	0.260	3,595,000	906,125	0.2521	10.40	10.40	10.61	10.36	10.82	86,388	10.489	-3.85%
2000-08-08	0	0.260	0.255	0.260	0.250	0.260	8,415,000	2,145,400	0.2549	10.82	10.61	10.82	10.40	10.82	202,214	10.610	-1.89%
2000-08-07	0	0.265	0.255	0.265	0.255	0.270	8,435,000	2,199,275	0.2607	11.03	10.61	11.03	10.61	11.24	202,695	10.850	0.00%
2000-08-04	0	0.265	0.260	0.265	0.255	0.265	9,830,000	2,554,075	0.2598	11.03	10.82	11.03	10.61	11.03	236,217	10.812	1.92%
2000-08-03	0	0.260	0.255	0.260	0.245	0.260	8,865,000	2,256,325	0.2545	10.82	10.61	10.82	10.20	10.82	213,027	10.592	6.78%
2000-08-02	0	0.260	0.260	0.265	0.260	0.265	15,416,000	4,011,715	0.2602	10.13	10.13	10.33	10.13	10.33	395,551	10.142	0.00%
2000-08-01	0	0.260	0.260	0.265	0.255	0.265	6,945,000	1,800,200	0.2592	10.13	10.13	10.33	9.938	10.33	178,198	10.102	1.96%
2000-07-31	0	0.255	0.255	0.260	0.255	0.265	8,195,000	2,114,800	0.2581	9.938	9.938	10.13	9.938	10.33	210,271	10.057	-1.92%
2000-07-28	0	0.260	0.255	0.260	0.250	0.265	26,370,000	6,732,175	0.2553	10.13	9.938	10.13	9.743	10.33	676,615	9.9498	4.00%
2000-07-27	0	0.250	0.250	0.255	0.244	0.260	34,760,000	8,825,095	0.2539	9.743	9.743	9.938	9.510	10.13	891,890	9.8948	2.46%
2000-07-26	0	0.244	0.244	0.248	0.242	0.248	4,850,000	1,184,500	0.2442	9.510	9.510	9.665	9.432	9.665	124,444	9.5184	2.52%
2000-07-25	0	0.238	0.238	0.244	0.238	0.245	2,675,000	644,890	0.2411	9.276	9.276	9.510	9.276	9.548	68,636	9.3957	-2.86%
2000-07-24	0	0.245	0.244	0.247	0.240	0.247	2,345,000	572,025	0.2439	9.548	9.510	9.626	9.354	9.626	60,169	9.5069	2.08%
2000-07-21	0	0.240	0.240	0.244	0.240	0.240	1,207,000	289,640	0.2400	9.354	9.354	9.510	9.354	9.354	30,970	9.3523	1.69%
2000-07-20	0	0.236	0.236	0.240	0.236	0.236	520,000	122,720	0.2360	9.198	9.198	9.354	9.198	9.198	13,342	9.1977	-1.67%
2000-07-19	0	0.240	0.240	0.243	0.239	0.248	1,840,000	443,430	0.2410	9.354	9.354	9.471	9.315	9.665	47,212	9.3924	1.27%
2000-07-18	0	0.237	0.237	0.240	0.237	0.237	320,000	75,840	0.2370	9.237	9.237	9.354	9.237	9.237	8,211	9.2367	-0.84%
2000-07-17	0	0.239	0.239	0.240	0.239	0.240	615,000	147,110	0.2392	9.315	9.315	9.354	9.315	9.354	15,780	9.3226	0.00%
2000-07-14	0	0.239	0.239	0.240	0.239	0.240	1,930,000	462,040	0.2394	9.315	9.315	9.354	9.315	9.354	49,521	9.3302	-0.42%
2000-07-13	0	0.240	0.240	0.241	0.238	0.243	2,270,000	543,680	0.2395	9.354	9.354	9.393	9.276	9.471	58,245	9.3344	-0.41%
2000-07-12	0	0.241	0.241	0.245	0.237	0.247	16,417,000	3,959,865	0.2412	9.393	9.393	9.548	9.237	9.626	421,236	9.4006	2.12%
2000-07-11	0	0.236	0.236	0.238	0.234	0.242	13,620,000	3,245,450	0.2383	9.198	9.198	9.276	9.120	9.432	349,469	9.2868	0.85%
2000-07-10	0	0.234	0.234	0.237	0.234	0.244	16,380,000	3,907,590	0.2386	9.120	9.120	9.237	9.120	9.510	420,286	9.2974	-3.31%
2000-07-07	0	0.242	0.240	0.242	0.238	0.247	62,465,000	15,019,610	0.2404	9.432	9.354	9.432	9.276	9.626	1,602,758	9.3711	0.41%
2000-07-06	0	0.241	0.240	0.241	0.236	0.275	135,025,000	33,594,980	0.2488	9.393	9.354	9.393	9.198	10.72	3,464,539	9.6968	-0.82%
2000-07-05	0	0.243	0.239	0.240	0.230	0.244	61,380,000	14,592,675	0.2377	9.471	9.315	9.354	8.964	9.510	1,574,919	9.2657	5.65%
2000-07-04	0	0.230	0.228	0.233	0.223	0.240	10,920,000	2,492,700	0.2283	8.964	8.886	9.081	8.691	9.354	280,191	8.8964	4.55%
2000-07-03	0	0.220	0.218	0.224	0.212	0.220	500,000	108,800	0.2176	8.574	8.496	8.730	8.262	8.574	12,829	8.4806	3.77%
2000-06-30	0	0.212	0.212	0.220	0.212	0.217	350,000	74,950	0.2141	8.262	8.262	8.574	8.262	8.457	8,980	8.3459	-0.47%
2000-06-29	0	0.213	0.213	0.220	0.212	0.224	1,640,000	353,360	0.2155	8.301	8.301	8.574	8.262	8.730	42,080	8.3973	-1.39%
2000-06-28	0	0.216	0.212	0.216	0.210	0.216	3,000,000	634,030	0.2113	8.418	8.262	8.418	8.184	8.418	76,976	8.2368	2.37%
2000-06-27	0	0.211	0.208	-	0.207	0.211	1,400,000	292,230	0.2087	8.223	8.106	-	8.068	8.223	35,922	8.1351	0.48%
2000-06-26	0	0.210	0.208	0.210	0.210	0.211	500,000	105,050	0.2101	8.184	8.106	8.184	8.184	8.223	12,829	8.1883	1.45%
2000-06-23	0	0.207	0.203	0.207	0.200	0.207	385,000	78,435	0.2037	8.068	7.912	8.068	7.795	8.068	9,879	7.9400	2.48%
2000-06-22	0	0.202	0.202	0.219	0.202	0.214	1,255,000	259,510	0.2068	7.873	7.873	8.535	7.873	8.340	32,201	8.0590	-7.76%
2000-06-21	0	0.219	0.210	0.219	-	-	0	0	-	8.535	8.184	8.535	-	-	0	-	-0.45%
2000-06-20	0	0.220	0.203	0.220	0.208	0.220	585,000	123,580	0.2112	8.574	7.912	8.574	8.106	8.574	15,010	8.2331	0.00%
2000-06-19	0	0.220	0.219	0.223	0.205	0.228	2,890,000	635,250	0.2198	8.574	8.535	8.691	7.990	8.886	74,153	8.5667	7.84%
2000-06-16	0	0.204	0.204	0.208	0.200	0.205	410,000	83,320	0.2032	7.951	7.951	8.106	7.795	7.990	10,520	7.9202	1.49%
2000-06-15	0	0.201	0.201	0.204	0.201	0.202	545,000	109,795	0.2015	7.834	7.834	7.951	7.834	7.873	13,984	7.8515	1.52%
2000-06-14	0	0.198	0.198	0.205	0.198	0.201	2,690,000	538,620	0.2002	7.717	7.717	7.990	7.717	7.834	69,021	7.8037	-1.00%
2000-06-13	0	0.200	0.200	0.204	0.199	0.202	1,445,000	289,100	0.2001	7.795	7.795	7.951	7.756	7.873	37,077	7.7974	2.56%
2000-06-12	0	0.195	0.195	0.200	-	-	0	0	-	7.600	7.600	7.795	-	-	0	-	0.00%
2000-06-09	0	0.195	0.195	0.197	0.194	0.198	11,510,000	2,266,240	0.1969	7.600	7.600	7.678	7.561	7.717	295,329	7.6736	-2.50%
2000-06-08	0	0.200	0.191	0.200	0.195	0.200	650,000	128,150	0.1972	7.795	7.444	7.795	7.600	7.795	16,678	7.6838	4.71%
2000-06-07	0	0.191	0.191	0.199	0.191	0.201	1,320,000	259,740	0.1968	7.444	7.444	7.756	7.444	7.834	33,869	7.6689	-2.05%
2000-06-05	0	0.195	0.195	0.199	0.195	0.204	2,420,000	477,235	0.1972	7.600	7.600	7.756	7.600	7.951	62,094	7.6857	-2.99%
2000-06-02	0	0.201	0.195	0.202	0.194	0.208	1,370,000	269,400	0.1966	7.834	7.600	7.873	7.561	8.106	35,152	7.6638	-1.47%
2000-06-01	0	0.204	0.196	0.204	0.196	0.210	2,545,000	523,115	0.2055	7.951	7.639	7.951	7.639	8.184	65,301	8.0108	-4.67%
2000-05-31	0	0.214	0.206	0.218	0.185	0.220	3,207,000	650,425	0.2028	8.340	8.029	8.496	7.210	8.574	82,287	7.9044	15.68%
2000-05-30	0	0.185	0.185	0.188	0.182	0.190	625,000	115,350	0.1846	7.210	7.210	7.327	7.093	7.405	16,037	7.1929	2.78%
2000-05-29	0	0.180	0.179	0.183	0.180	0.180	200,000	36,000	0.1800	7.015	6.976	7.132	7.015	7.015	5,132	7.0152	-1.10%
2000-05-26	0	0.182	0.182	0.189	0.182	0.190	3,900,000	736,050	0.1887	7.093	7.093	7.366	7.093	7.405	100,068	7.3555	-5.70%
2000-05-25	0	0.193	0.189	0.193	0.188	0.196	4,110,000	781,400	0.1901	7.522	7.366	7.522	7.327	7.639	105,456	7.4097	0.52%
2000-05-24	0	0.192	-	0.206	0.192	0.202	2,710,000	530,620	0.1958	7.483	-	8.029	7.483	7.873	69,535	7.6310	-6.80%
2000-05-23	0	0.206	0.206	0.208	0.206	0.210	13,460,000	2,793,050	0.2075	8.029	8.029	8.106	8.029	8.184	345,363	8.0873	-2.37%
2000-05-22	0	0.211	0.208	0.211	0.200	0.212	12,150,000	2,530,700	0.2083	8.223	8.106	8.223	7.795	8.262	311,751	8.1177	4.46%
2000-05-19	0	0.202	0.202	0.209	0.202	0.202	500,000	101,000	0.2020	7.873	7.873	8.145	7.873	7.873	12,829	7.8726	-1.46%
2000-05-18	0	0.205	0.202	0.209	0.201	0.205	920,000	187,240	0.2035	7.990	7.873	8.145	7.834	7.990	23,606	7.9319	0.99%
2000-05-17	0	0.203	-	0.212	0.203	0.208	1,800,000	370,100	0.2056	7.912	-	8.262	7.912	8.106	46,185	8.0134	-2.40%
2000-05-16	0	0.208	0.208	0.214	0.208	0.215	1,630,000	342,820	0.2103	8.106	8.106	8.340	8.106	8.379	41,823	8.1969	2.97%
2000-05-15	0	0.202	0.202	0.206	0.201	0.206	1,775,000	360,375	0.2030	7.873	7.873	8.029	7.834	8.029	45,544	7.9127	0.00%
2000-05-12	0	0.202	0.200	0.202	0.200	0.202	650,000	130,170	0.2003	7.873	7.795	7.873	7.795	7.873	16,678	7.8049	-2.88%
2000-05-10	0	0.208	0.208	0.212	0.208	0.214	3,580,000	759,640	0.2122	8.106	8.106	8.262	8.106	8.340	91,857	8.2698	-1.42%
2000-05-09	0	0.211	0.207	0.219	0.211	0.211	100,000	21,100	0.2110	8.223	8.068	8.535	8.223	8.223	2,566	8.2234	-1.86%
2000-05-08	0	0.215	-	0.215	0.215	0.215	160,000	34,400	0.2150	8.379	-	8.379	8.379	8.379	4,105	8.3793	0.00%
2000-05-05	0	0.215	0.215	0.221	0.205	0.216	950,000	201,110	0.2117	8.379	8.379	8.613	7.990	8.418	24,376	8.2505	2.87%
2000-05-04	0	0.209	0.205	0.217	0.209	0.217	4,650,000	991,950	0.2133	8.145	7.990	8.457	8.145	8.457	119,312	8.3139	-6.28%
2000-05-03	0	0.223	-	0.224	-	-	200,000	44,200	0.2210	8.691	-	8.730	-	-	5,132	8.6131	0.00%
2000-05-02	0	0.223	0.218	0.223	0.217	0.225	11,770,000	2,611,800	0.2219	8.691	8.496	8.691	8.457	8.769	302,001	8.6483	-0.45%
2000-04-28	0	0.224	0.224	0.225	0.221	0.243	2,550,000	601,050	0.2357	8.730	8.730	8.769	8.613	9.471	65,429	9.1863	-5.49%
2000-04-27	0	0.237	0.234	0.239	0.232	0.240	12,330,000	2,900,630	0.2352	9.237	9.120	9.315	9.042	9.354	316,369	9.1685	0.42%
2000-04-26	0	0.236	0.235	0.236	0.225	0.245	3,550,000	827,010	0.2330	9.198	9.159	9.198	8.769	9.548	91,088	9.0793	-2.07%
2000-04-25	0	0.241	0.231	0.241	0.231	0.250	9,800,000	2,400,230	0.2449	9.393	9.003	9.393	9.003	9.743	251,453	9.5454	5.70%
2000-04-20	0	1.140	1.140	1.160	1.100	1.200	5,718,000	6,332,860	1.1075	8.886	8.886	9.042	8.574	9.354	733,577	8.6329	0.88%
2000-04-19	0	1.130	1.130	1.140	1.100	1.160	602,000	678,640	1.1273	8.808	8.808	8.886	8.574	9.042	77,232	8.7870	2.73%
2000-04-18	0	1.100	1.080	1.100	1.060	1.150	1,206,000	1,328,900	1.1019	8.574	8.418	8.574	8.262	8.964	154,721	8.5890	10.00%
2000-04-17	0	1.000	0.980	1.020	0.980	1.100	702,000	722,840	1.0297	7.795	7.639	7.951	7.639	8.574	90,061	8.0261	-17.36%
2000-04-14	0	1.210	1.180	1.220	1.200	1.240	376,000	454,500	1.2088	9.432	9.198	9.510	9.354	9.665	48,238	9.4220	-0.82%
2000-04-13	0	1.220	1.210	1.220	1.200	1.220	106,000	128,000	1.2075	9.510	9.432	9.510	9.354	9.510	13,599	9.4125	0.83%
2000-04-12	0	1.210	1.210	1.220	1.200	1.250	1,030,000	1,255,600	1.2190	9.432	9.432	9.510	9.354	9.743	132,141	9.5020	0.83%
2000-04-11	0	1.200	1.200	1.220	1.170	1.200	736,000	871,300	1.1838	9.354	9.354	9.510	9.120	9.354	94,423	9.2276	0.00%
2000-04-10	0	1.200	1.190	1.220	1.170	1.200	360,000	426,300	1.1842	9.354	9.276	9.510	9.120	9.354	46,185	9.2302	0.00%
2000-04-07	0	1.200	1.190	1.220	1.200	1.260	1,536,000	1,875,220	1.2208	9.354	9.276	9.510	9.354	9.821	197,057	9.5161	0.00%
2000-04-06	0	1.200	1.180	1.200	1.190	1.220	300,000	360,300	1.2010	9.354	9.198	9.354	9.276	9.510	38,488	9.3614	0.00%
2000-04-05	0	1.200	1.180	1.200	1.170	1.200	828,000	984,520	1.1890	9.354	9.198	9.354	9.120	9.354	106,226	9.2681	0.84%
2000-04-03	0	1.190	1.190	1.220	1.170	1.240	716,000	850,020	1.1872	9.276	9.276	9.510	9.120	9.665	91,857	9.2537	-0.83%
2000-03-31	0	1.200	1.200	1.210	1.180	1.230	778,000	935,460	1.2024	9.354	9.354	9.432	9.198	9.587	99,812	9.3723	-2.44%
2000-03-30	0	1.230	1.230	1.250	1.230	1.280	364,000	452,500	1.2431	9.587	9.587	9.743	9.587	9.977	46,698	9.6898	-2.38%
2000-03-29	0	1.260	1.260	1.280	1.230	1.320	3,360,000	4,210,860	1.2532	9.821	9.821	9.977	9.587	10.29	431,063	9.7686	-5.26%
2000-03-28	0	1.330	1.310	1.330	1.310	1.390	802,000	1,064,940	1.3279	10.37	10.21	10.37	10.21	10.83	102,891	10.350	-5.00%
2000-03-27	0	1.400	1.400	1.420	1.380	1.490	2,538,000	3,623,660	1.4278	10.91	10.91	11.07	10.76	11.61	325,606	11.129	0.72%
2000-03-24	0	1.390	1.370	1.380	1.320	1.400	3,687,000	4,986,920	1.3526	10.83	10.68	10.76	10.29	10.91	473,014	10.543	6.11%
2000-03-23	0	1.310	1.320	1.370	1.210	1.350	3,152,000	3,967,400	1.2587	10.21	10.29	10.68	9.432	10.52	404,378	9.8111	8.26%
2000-03-22	0	1.210	1.210	1.220	1.200	1.250	824,000	1,007,160	1.2223	9.432	9.432	9.510	9.354	9.743	105,713	9.5273	7.08%
2000-03-21	0	1.130	1.130	1.190	1.130	1.150	814,000	929,220	1.1415	8.808	8.808	9.276	8.808	8.964	104,430	8.8980	0.00%
2000-03-20	0	1.130	1.130	1.150	1.120	1.160	458,000	521,640	1.1390	8.808	8.808	8.964	8.730	9.042	58,758	8.8778	-1.74%
2000-03-17	0	1.150	1.140	1.150	1.130	1.190	890,000	1,023,100	1.1496	8.964	8.886	8.964	8.808	9.276	114,180	8.9604	-1.71%
2000-03-16	0	1.170	1.140	1.170	1.140	1.200	824,000	960,900	1.1661	9.120	8.886	9.120	8.886	9.354	105,713	9.0897	0.86%
2000-03-15	0	1.160	1.150	1.180	1.160	1.180	556,000	649,680	1.1685	9.042	8.964	9.198	9.042	9.198	71,331	9.1080	-3.33%
2000-03-14	0	1.200	1.200	1.220	1.180	1.310	576,599	705,661	1.2238	9.354	9.354	9.510	9.198	10.21	73,973	9.5394	-6.98%
2000-03-13	0	1.290	1.190	1.310	1.180	1.290	1,928,000	2,338,460	1.2129	10.06	9.276	10.21	9.198	10.06	247,348	9.4541	8.40%
2000-03-10	0	1.190	1.180	1.190	1.160	1.340	4,804,000	5,839,520	1.2156	9.276	9.198	9.276	9.042	10.44	616,317	9.4749	-7.75%
2000-03-09	0	1.290	1.300	1.310	1.260	1.460	5,696,000	7,775,540	1.3651	10.06	10.13	10.21	9.821	11.38	730,754	10.640	-9.15%
2000-03-08	0	1.420	1.430	1.450	1.260	1.520	22,883,400	32,335,702	1.4131	11.07	11.15	11.30	9.821	11.85	2,935,769	11.014	5.19%
2000-03-07	0	1.350	1.340	1.360	1.260	1.450	10,837,000	14,675,600	1.3542	10.52	10.44	10.60	9.821	11.30	1,390,306	10.556	-4.93%
2000-03-06	0	1.420	1.420	1.450	1.300	1.740	92,476,000	114,900,560	1.2425	11.07	11.07	11.30	10.13	13.56	11,863,978	9.6848	16.39%
2000-03-03	0	1.220	1.210	1.260	1.150	1.260	1,554,000	1,866,400	1.2010	9.510	9.432	9.821	8.964	9.821	199,367	9.3617	4.27%
2000-03-02	0	1.170	1.170	1.190	1.160	1.180	180,000	210,800	1.1711	9.120	9.120	9.276	9.042	9.198	23,093	9.1284	-0.85%
2000-03-01	0	1.180	1.180	1.220	1.180	1.220	446,000	540,400	1.2117	9.198	9.198	9.510	9.198	9.510	57,218	9.4445	-3.28%
2000-02-29	0	1.220	1.180	1.230	1.180	1.220	944,000	1,133,940	1.2012	9.510	9.198	9.587	9.198	9.510	121,108	9.3630	4.27%
2000-02-28	0	1.170	1.140	1.190	1.090	1.170	1,802,000	2,057,260	1.1417	9.120	8.886	9.276	8.496	9.120	231,183	8.8988	1.74%
2000-02-25	0	1.150	1.150	1.180	1.150	1.190	672,000	781,660	1.1632	8.964	8.964	9.198	8.964	9.276	86,213	9.0667	-2.54%
2000-02-24	0	1.180	1.180	1.200	1.160	1.240	492,000	589,080	1.1973	9.198	9.198	9.354	9.042	9.665	63,120	9.3327	1.72%
2000-02-23	0	1.160	1.130	1.160	1.100	1.200	688,000	774,600	1.1259	9.042	8.808	9.042	8.574	9.354	88,265	8.7758	0.00%
2000-02-22	0	1.160	1.160	1.180	1.110	1.190	720,000	827,220	1.1489	9.042	9.042	9.198	8.652	9.276	92,371	8.9554	-8.66%
2000-02-21	0	1.270	1.240	1.270	1.200	1.380	510,000	655,600	1.2855	9.899	9.665	9.899	9.354	10.76	65,429	10.020	-7.97%
2000-02-18	0	1.380	1.380	1.400	1.300	1.480	2,836,000	3,984,780	1.4051	10.76	10.76	10.91	10.13	11.54	363,838	10.952	8.66%
2000-02-17	0	1.270	1.240	1.280	1.230	1.300	1,265,000	1,598,110	1.2633	9.899	9.665	9.977	9.587	10.13	162,290	9.8472	6.72%
2000-02-16	0	1.190	1.190	1.200	1.140	1.250	748,000	882,820	1.1802	9.276	9.276	9.354	8.886	9.743	95,963	9.1996	6.25%
2000-02-15	0	1.120	1.120	1.150	1.120	1.150	530,000	605,100	1.1417	8.730	8.730	8.964	8.730	8.964	67,995	8.8992	-2.61%
2000-02-14	0	1.150	-	1.150	-	-	4,000,000	4,600,000	1.1500	8.964	-	8.964	-	-	513,170	8.9639	0.00%
2000-02-11	0	1.150	1.130	1.150	1.150	1.180	240,000	277,500	1.1563	8.964	8.808	8.964	8.964	9.198	30,790	9.0126	-1.71%
2000-02-10	0	1.170	1.130	1.170	1.140	1.190	318,000	368,080	1.1575	9.120	8.808	9.120	8.886	9.276	40,797	9.0222	-0.85%
2000-02-09	0	1.180	1.180	1.190	1.180	1.210	552,000	657,980	1.1920	9.198	9.198	9.276	9.198	9.432	70,817	9.2912	1.72%
2000-02-08	0	1.160	1.130	1.160	1.130	1.200	70,000	82,100	1.1729	9.042	8.808	9.042	8.808	9.354	8,980	9.1421	2.65%
2000-02-03	0	1.130	1.130	1.140	1.130	1.170	102,000	116,700	1.1441	8.808	8.808	8.886	8.808	9.120	13,086	8.9180	-2.59%
2000-02-02	0	1.160	1.110	1.160	1.090	1.160	154,000	173,140	1.1243	9.042	8.652	9.042	8.496	9.042	19,757	8.7635	0.87%
2000-02-01	0	1.150	1.150	1.160	1.100	1.160	4,478,000	5,148,900	1.1498	8.964	8.964	9.042	8.574	9.042	574,494	8.9625	-0.86%
2000-01-31	0	1.160	1.150	1.160	1.170	1.170	20,000	23,400	1.1700	9.042	8.964	9.042	9.120	9.120	2,566	9.1198	-2.52%
2000-01-28	0	1.190	1.160	1.200	1.170	1.200	702,000	829,360	1.1814	9.276	9.042	9.354	9.120	9.354	90,061	9.2088	-0.83%
2000-01-27	0	1.200	1.170	1.200	1.150	1.220	636,000	748,940	1.1776	9.354	9.120	9.354	8.964	9.510	81,594	9.1789	-2.44%
2000-01-26	0	1.230	1.230	1.240	1.230	1.260	828,000	1,027,160	1.2405	9.587	9.587	9.665	9.587	9.821	106,226	9.6696	-1.60%
2000-01-25	0	1.250	1.250	1.260	1.230	1.300	1,574,000	1,966,920	1.2496	9.743	9.743	9.821	9.587	10.13	201,932	9.7405	-3.85%
2000-01-24	0	1.300	1.290	1.310	1.230	1.370	3,488,000	4,550,680	1.3047	10.13	10.06	10.21	9.587	10.68	447,484	10.169	5.69%
2000-01-21	0	1.230	1.220	1.250	1.220	1.320	1,714,000	2,185,680	1.2752	9.587	9.510	9.743	9.510	10.29	219,893	9.9397	-3.15%
2000-01-20	0	1.270	1.240	1.280	1.150	1.360	3,174,000	4,035,000	1.2713	9.899	9.665	9.977	8.964	10.60	407,200	9.9091	10.43%
2000-01-19	0	1.150	1.130	1.150	1.050	1.150	1,290,000	1,428,340	1.1072	8.964	8.808	8.964	8.184	8.964	165,497	8.6306	8.49%
2000-01-18	0	1.060	1.050	1.070	1.010	1.060	396,000	411,000	1.0379	8.262	8.184	8.340	7.873	8.262	50,804	8.0899	3.92%
2000-01-17	0	1.020	1.020	1.040	1.020	1.070	278,000	288,820	1.0389	7.951	7.951	8.106	7.951	8.340	35,665	8.0981	-2.86%
2000-01-14	0	1.050	1.050	1.060	1.020	1.080	466,000	482,500	1.0354	8.184	8.184	8.262	7.951	8.418	59,784	8.0707	3.96%
2000-01-13	0	1.010	1.010	1.030	1.010	1.010	30,000	30,300	1.0100	7.873	7.873	8.029	7.873	7.873	3,849	7.8726	-2.88%
2000-01-12	0	1.040	1.000	1.040	1.040	1.050	138,000	143,820	1.0422	8.106	7.795	8.106	8.106	8.184	17,704	8.1234	-3.70%
2000-01-11	0	1.080	1.050	1.080	1.050	1.080	432,000	463,720	1.0734	8.418	8.184	8.418	8.184	8.418	55,422	8.3670	-1.82%
2000-01-10	0	1.100	1.060	1.120	1.050	1.100	642,000	686,440	1.0692	8.574	8.262	8.730	8.184	8.574	82,364	8.3342	4.76%
2000-01-07	0	1.050	1.040	1.060	1.040	1.060	818,000	859,120	1.0503	8.184	8.106	8.262	8.106	8.262	104,943	8.1865	0.96%
2000-01-06	0	1.040	1.010	1.040	1.010	1.050	1,200,000	1,228,060	1.0234	8.106	7.873	8.106	7.873	8.184	153,951	7.9770	-0.95%
2000-01-05	0	1.050	1.020	1.050	1.000	1.050	398,000	414,700	1.0420	8.184	7.951	8.184	7.795	8.184	51,060	8.1218	0.00%
2000-01-04	0	1.050	1.050	1.060	1.020	1.050	284,000	297,120	1.0462	8.184	8.184	8.262	7.951	8.184	36,435	8.1548	0.00%
2000-01-03	0	1.050	1.000	1.050	1.020	1.050	232,000	243,420	1.0492	8.184	7.795	8.184	7.951	8.184	29,764	8.1784	0.00%
1999-12-30	0	1.050	1.020	1.060	1.040	1.050	1,792,000	1,881,360	1.0499	8.184	7.951	8.262	8.106	8.184	229,900	8.1834	3.96%
1999-12-29	0	1.010	1.010	1.030	1.010	1.020	476,000	482,200	1.0130	7.873	7.873	8.029	7.873	7.951	61,067	7.8962	0.00%
1999-12-28	0	1.010	1.010	1.030	1.000	1.050	532,000	535,800	1.0071	7.873	7.873	8.029	7.795	8.184	68,252	7.8504	1.81%
1999-12-24	0	1.020	1.020	1.060	1.020	1.030	90,000	92,300	1.0256	7.732	7.732	8.036	7.732	7.808	11,872	7.7744	-2.86%
1999-12-23	0	1.050	1.040	1.060	1.030	1.060	166,000	173,360	1.0443	7.960	7.884	8.036	7.808	8.036	21,898	7.9168	0.00%
1999-12-22	0	1.050	1.050	1.070	1.050	1.060	264,000	278,300	1.0542	7.960	7.960	8.111	7.960	8.036	34,825	7.9913	-2.78%
1999-12-21	0	1.080	1.050	1.080	1.040	1.080	190,000	203,700	1.0721	8.187	7.960	8.187	7.884	8.187	25,064	8.1273	-3.57%
1999-12-20	0	1.120	1.060	1.120	1.030	1.130	144,000	154,320	1.0717	8.490	8.036	8.490	7.808	8.566	18,996	8.1240	5.66%
1999-12-17	0	1.060	1.060	1.090	1.050	1.100	182,000	195,700	1.0753	8.036	8.036	8.263	7.960	8.339	24,008	8.1514	-3.64%
1999-12-16	0	1.100	1.100	1.110	1.090	1.170	294,000	328,200	1.1163	8.339	8.339	8.415	8.263	8.869	38,783	8.4626	-3.51%
1999-12-15	0	1.140	1.130	1.140	1.100	1.150	1,020,000	1,153,160	1.1305	8.642	8.566	8.642	8.339	8.718	134,552	8.5704	0.00%
1999-12-14	0	1.140	1.110	1.140	1.110	1.140	566,000	641,440	1.1333	8.642	8.415	8.642	8.415	8.642	74,663	8.5911	0.88%
1999-12-13	0	1.130	1.120	1.130	1.130	1.160	744,000	854,200	1.1481	8.566	8.490	8.566	8.566	8.794	98,144	8.7036	0.89%
1999-12-10	0	1.120	1.120	1.130	1.100	1.150	482,000	551,160	1.1435	8.490	8.490	8.566	8.339	8.718	63,582	8.6684	-1.75%
1999-12-09	0	1.140	1.140	1.150	1.110	1.200	2,862,000	3,302,620	1.1540	8.642	8.642	8.718	8.415	9.097	377,537	8.7478	2.70%
1999-12-08	0	1.110	1.110	1.130	1.080	1.120	1,394,000	1,535,120	1.1012	8.415	8.415	8.566	8.187	8.490	183,888	8.3481	5.71%
1999-12-07	0	1.050	1.050	1.070	1.050	1.050	202,000	212,100	1.0500	7.960	7.960	8.111	7.960	7.960	26,647	7.9598	0.96%
1999-12-06	0	1.040	1.040	1.050	1.030	1.040	280,000	290,900	1.0389	7.884	7.884	7.960	7.808	7.884	36,936	7.8758	0.97%
1999-12-03	0	1.030	1.030	1.050	1.030	1.050	130,000	134,500	1.0346	7.808	7.808	7.960	7.808	7.960	17,149	7.8431	-0.96%
1999-12-02	0	1.040	1.040	1.050	1.040	1.050	76,000	79,440	1.0453	7.884	7.884	7.960	7.884	7.960	10,025	7.9238	-0.95%
1999-12-01	0	1.050	1.040	1.050	1.040	1.050	290,000	304,000	1.0483	7.960	7.884	7.960	7.884	7.960	38,255	7.9467	1.94%
1999-11-30	0	1.030	1.030	1.050	1.010	1.050	130,000	135,140	1.0395	7.808	7.808	7.960	7.657	7.960	17,149	7.8804	0.00%
1999-11-29	0	1.030	1.030	1.040	1.010	1.030	60,000	61,600	1.0267	7.808	7.808	7.884	7.657	7.808	7,915	7.7829	-0.96%
1999-11-26	0	1.040	1.030	1.050	1.040	1.040	50,000	52,000	1.0400	7.884	7.808	7.960	7.884	7.884	6,596	7.8839	0.97%
1999-11-25	0	1.030	1.020	1.040	1.020	1.020	30,000	30,600	1.0200	7.808	7.732	7.884	7.732	7.732	3,957	7.7323	0.00%
1999-11-24	0	1.030	1.030	1.050	1.030	1.040	314,000	324,060	1.0320	7.808	7.808	7.960	7.808	7.884	41,421	7.8236	-1.90%
1999-11-23	0	1.050	1.050	1.060	1.040	1.060	142,000	149,500	1.0528	7.960	7.960	8.036	7.884	8.036	18,732	7.9811	-0.94%
1999-11-22	0	1.060	1.050	1.060	1.050	1.070	506,000	533,940	1.0552	8.036	7.960	8.036	7.960	8.111	66,748	7.9993	1.92%
1999-11-19	0	1.040	1.040	1.080	1.040	1.050	142,000	148,560	1.0462	7.884	7.884	8.187	7.884	7.960	18,732	7.9309	0.00%
1999-11-18	0	1.040	1.030	1.040	1.030	1.050	322,000	334,980	1.0403	7.884	7.808	7.884	7.808	7.960	42,476	7.8863	0.00%
1999-11-17	0	1.040	1.040	1.060	1.030	1.040	144,000	149,740	1.0399	7.884	7.884	8.036	7.808	7.884	18,996	7.8829	-0.95%
1999-11-16	0	1.050	1.040	1.050	1.040	1.050	152,000	159,580	1.0499	7.960	7.884	7.960	7.884	7.960	20,051	7.9588	0.96%
1999-11-15	0	1.040	1.040	1.060	1.030	1.050	520,000	537,600	1.0338	7.884	7.884	8.036	7.808	7.960	68,595	7.8373	0.00%
1999-11-12	0	1.040	1.040	1.050	1.040	1.040	1,020,000	1,060,800	1.0400	7.884	7.884	7.960	7.884	7.884	134,552	7.8839	0.00%
1999-11-11	0	1.040	1.030	1.050	1.040	1.040	100,000	104,000	1.0400	7.884	7.808	7.960	7.884	7.884	13,191	7.8839	0.00%
1999-11-10	0	1.040	1.040	1.060	1.040	1.050	272,000	283,460	1.0421	7.884	7.884	8.036	7.884	7.960	35,881	7.9001	0.00%
1999-11-09	0	1.040	1.030	1.040	-	-	0	0	-	7.884	7.808	7.884	-	-	0	-	-0.95%
1999-11-08	0	1.050	1.030	1.050	1.050	1.050	150,000	157,500	1.0500	7.960	7.808	7.960	7.960	7.960	19,787	7.9598	0.00%
1999-11-05	0	1.050	1.050	1.060	1.030	1.050	536,000	562,200	1.0489	7.960	7.960	8.036	7.808	7.960	70,706	7.9513	1.94%
1999-11-04	0	1.030	1.030	1.050	1.010	1.020	102,000	103,960	1.0192	7.808	7.808	7.960	7.657	7.732	13,455	7.7264	0.00%
1999-11-03	0	1.030	1.030	1.050	1.020	1.050	110,000	114,340	1.0395	7.808	7.808	7.960	7.732	7.960	14,511	7.8798	1.98%
1999-11-02	0	1.010	1.000	1.040	1.000	1.030	310,000	313,300	1.0106	7.657	7.581	7.884	7.581	7.808	40,893	7.6614	-3.81%
1999-11-01	0	1.050	1.030	1.050	1.040	1.060	280,000	294,100	1.0504	7.960	7.808	7.960	7.884	8.036	36,936	7.9625	0.00%
1999-10-29	0	1.050	1.050	1.060	1.020	1.050	400,000	418,820	1.0471	7.960	7.960	8.036	7.732	7.960	52,765	7.9374	2.94%
1999-10-28	0	1.020	1.020	1.050	1.010	1.020	126,000	127,760	1.0140	7.732	7.732	7.960	7.657	7.732	16,621	7.6866	0.00%
1999-10-27	0	1.020	1.010	1.050	-	-	0	0	-	7.732	7.657	7.960	-	-	0	-	0.00%
1999-10-26	0	1.020	1.020	1.050	1.000	1.020	150,000	151,300	1.0087	7.732	7.732	7.960	7.581	7.732	19,787	7.6464	-1.92%
1999-10-25	0	1.040	1.030	1.050	1.010	1.060	134,000	139,900	1.0440	7.884	7.808	7.960	7.657	8.036	17,676	7.9145	-1.89%
1999-10-22	0	1.060	1.050	1.060	1.040	1.060	176,000	185,100	1.0517	8.036	7.960	8.036	7.884	8.036	23,217	7.9727	0.95%
1999-10-21	0	1.050	1.050	1.060	1.040	1.070	728,000	767,240	1.0539	7.960	7.960	8.036	7.884	8.111	96,033	7.9893	0.96%
1999-10-20	0	1.040	1.020	-	0.990	1.040	868,000	882,280	1.0165	7.884	7.732	-	7.505	7.884	114,501	7.7054	4.00%
1999-10-19	0	1.000	0.940	1.000	0.940	1.020	1,084,000	1,067,660	0.9849	7.581	7.126	7.581	7.126	7.732	142,994	7.4664	0.00%
1999-10-15	0	1.000	0.980	1.010	0.990	1.000	168,000	167,820	0.9989	7.581	7.429	7.657	7.505	7.581	22,161	7.5726	2.04%
1999-10-14	0	0.980	0.980	1.010	0.980	0.980	20,000	19,600	0.9800	7.429	7.429	7.657	7.429	7.429	2,638	7.4291	-2.00%
1999-10-13	0	1.000	0.980	1.030	0.980	1.000	62,000	61,680	0.9948	7.581	7.429	7.808	7.429	7.581	8,179	7.5416	0.00%
1999-10-12	0	1.000	0.980	1.020	0.960	1.000	120,000	118,400	0.9867	7.581	7.429	7.732	7.277	7.581	15,830	7.4796	0.00%
1999-10-11	0	1.000	0.990	1.000	1.000	1.000	30,000	30,000	1.0000	7.581	7.505	7.581	7.581	7.581	3,957	7.5807	-1.96%
1999-10-08	0	1.020	1.000	1.020	1.000	1.030	496,000	499,660	1.0074	7.732	7.581	7.732	7.581	7.808	65,429	7.6367	0.00%
1999-10-07	0	1.020	1.000	1.020	1.020	1.060	100,000	102,800	1.0280	7.732	7.581	7.732	7.732	8.036	13,191	7.7930	-1.92%
1999-10-06	0	1.040	0.960	1.040	0.970	1.040	184,000	179,740	0.9768	7.884	7.277	7.884	7.353	7.884	24,272	7.4052	4.00%
1999-10-05	0	1.000	0.980	1.020	0.980	1.000	120,000	119,600	0.9967	7.581	7.429	7.732	7.429	7.581	15,830	7.5554	-1.96%
1999-10-04	0	1.020	0.960	1.020	0.950	1.020	104,000	100,880	0.9700	7.732	7.277	7.732	7.202	7.732	13,719	7.3533	8.51%
1999-09-30	0	0.940	0.940	0.980	-	-	0	0	-	7.126	7.126	7.429	-	-	0	-	0.00%
1999-09-29	0	0.940	0.920	-	-	-	0	0	-	7.126	6.974	-	-	-	0	-	0.00%
1999-09-28	0	0.940	0.920	-	0.940	0.940	40,000	37,600	0.9400	7.126	6.974	-	7.126	7.126	5,277	7.1259	0.00%
1999-09-27	0	0.940	0.920	1.000	0.940	0.970	260,000	246,700	0.9488	7.126	6.974	7.581	7.126	7.353	34,298	7.1929	-4.08%
1999-09-24	0	0.980	0.970	1.020	-	-	0	0	-	7.429	7.353	7.732	-	-	0	-	0.00%
1999-09-23	0	0.980	0.980	1.050	0.980	0.980	10,000	9,800	0.9800	7.429	7.429	7.960	7.429	7.429	1,319	7.4291	-1.01%
1999-09-22	0	0.990	0.990	1.020	0.980	0.990	38,000	37,540	0.9879	7.505	7.505	7.732	7.429	7.505	5,013	7.4889	-2.94%
1999-09-21	0	1.020	-	1.040	-	-	0	0	-	7.732	-	7.884	-	-	0	-	0.00%
1999-09-20	0	1.020	0.960	1.030	0.970	1.050	190,000	189,600	0.9979	7.732	7.277	7.808	7.353	7.960	25,064	7.5648	0.99%
1999-09-17	0	1.010	0.970	1.010	-	-	0	0	-	7.657	7.353	7.657	-	-	0	-	0.00%
1999-09-15	0	1.010	1.010	1.020	0.990	1.020	52,000	51,540	0.9912	7.657	7.657	7.732	7.505	7.732	6,860	7.5137	-0.98%
1999-09-14	0	1.020	1.000	1.020	1.000	1.020	40,000	40,200	1.0050	7.732	7.581	7.732	7.581	7.732	5,277	7.6186	-1.92%
1999-09-13	0	1.040	1.020	1.040	1.040	1.120	68,000	72,840	1.0712	7.884	7.732	7.884	7.884	8.490	8,970	8.1203	-3.70%
1999-09-10	0	1.080	0.990	1.080	0.980	1.090	362,000	363,800	1.0050	8.187	7.505	8.187	7.429	8.263	47,753	7.6184	10.20%
1999-09-09	0	0.980	0.950	1.020	-	-	0	0	-	7.429	7.202	7.732	-	-	0	-	0.00%
1999-09-08	0	0.980	0.980	0.990	0.970	0.980	110,000	107,500	0.9773	7.429	7.429	7.505	7.353	7.429	14,511	7.4084	0.00%
1999-09-07	0	0.980	0.980	0.990	0.970	0.980	170,000	166,560	0.9798	7.429	7.429	7.505	7.353	7.429	22,425	7.4273	1.03%
1999-09-06	0	0.970	0.970	0.990	0.970	0.970	36,000	34,920	0.9700	7.353	7.353	7.505	7.353	7.353	4,749	7.3533	2.11%
1999-09-03	0	0.950	0.950	0.960	0.950	0.960	296,000	283,200	0.9568	7.202	7.202	7.277	7.202	7.277	39,046	7.2529	-2.06%
1999-09-02	0	0.970	0.970	0.980	0.960	0.960	70,000	67,200	0.9600	7.353	7.353	7.429	7.277	7.277	9,234	7.2775	-1.02%
1999-09-01	0	0.980	0.980	1.000	0.980	0.980	60,000	58,800	0.9800	7.429	7.429	7.581	7.429	7.429	7,915	7.4291	-2.00%
1999-08-31	0	1.000	0.980	1.000	1.000	1.000	60,000	60,000	1.0000	7.581	7.429	7.581	7.581	7.581	7,915	7.5807	-1.96%
1999-08-30	0	1.020	1.010	1.020	1.000	1.030	414,000	420,000	1.0145	7.732	7.657	7.732	7.581	7.808	54,612	7.6906	2.00%
1999-08-27	0	1.000	0.980	1.000	1.000	1.000	50,000	50,000	1.0000	7.581	7.429	7.581	7.581	7.581	6,596	7.5807	0.00%
1999-08-26	0	1.000	0.990	1.000	1.000	1.010	220,000	220,200	1.0009	7.581	7.505	7.581	7.581	7.657	29,021	7.5876	0.00%
1999-08-25	0	1.000	0.980	1.000	1.000	1.020	132,000	132,600	1.0045	7.581	7.429	7.581	7.581	7.732	17,413	7.6152	0.00%
1999-08-24	0	1.000	1.000	1.020	1.000	1.000	230,000	230,000	1.0000	7.581	7.581	7.732	7.581	7.581	30,340	7.5807	0.00%
1999-08-23	0	1.000	1.000	1.020	1.000	1.000	100,000	100,000	1.0000	7.581	7.581	7.732	7.581	7.581	13,191	7.5807	-1.96%
1999-08-20	0	1.020	1.010	1.030	1.020	1.030	140,000	143,400	1.0243	7.732	7.657	7.808	7.732	7.808	18,468	7.7648	0.99%
1999-08-19	0	1.010	1.010	1.030	1.000	1.020	200,000	202,260	1.0113	7.657	7.657	7.808	7.581	7.732	26,383	7.6664	3.06%
1999-08-18	0	1.040	1.040	1.060	1.030	1.040	344,000	355,220	1.0326	7.429	7.429	7.572	7.358	7.429	48,157	7.3764	-0.95%
1999-08-17	0	1.050	1.000	1.060	1.000	1.050	40,000	41,800	1.0450	7.501	7.143	7.572	7.143	7.501	5,600	7.4648	0.96%
1999-08-16	0	1.040	1.040	-	1.010	1.040	230,000	234,900	1.0213	7.429	7.429	-	7.215	7.429	32,198	7.2956	5.05%
1999-08-13	0	0.990	0.980	1.020	-	-	0	0	-	7.072	7.000	7.286	-	-	0	-	0.00%
1999-08-12	0	0.990	0.990	-	0.980	1.000	276,000	273,400	0.9906	7.072	7.072	-	7.000	7.143	38,637	7.0761	-1.98%
1999-08-11	0	1.010	1.000	1.020	1.000	1.010	252,000	254,320	1.0092	7.215	7.143	7.286	7.143	7.215	35,277	7.2091	-3.81%
1999-08-10	0	1.050	-	1.050	1.050	1.050	350,000	367,500	1.0500	7.501	-	7.501	7.501	7.501	48,997	7.5005	0.00%
1999-08-09	0	1.050	1.050	1.080	1.040	1.050	710,000	744,300	1.0483	7.501	7.501	7.715	7.429	7.501	99,393	7.4885	-1.87%
1999-08-06	0	1.070	1.050	1.070	1.060	1.080	276,000	293,540	1.0636	7.643	7.501	7.643	7.572	7.715	38,637	7.5973	-0.93%
1999-08-05	0	1.080	1.060	1.080	1.060	1.080	120,000	128,400	1.0700	7.715	7.572	7.715	7.572	7.715	16,799	7.6434	0.00%
1999-08-04	0	1.080	1.060	1.100	1.060	1.080	166,000	178,080	1.0728	7.715	7.572	7.858	7.572	7.715	23,238	7.6632	-2.70%
1999-08-03	0	1.110	1.080	1.120	1.070	1.110	82,000	89,860	1.0959	7.929	7.715	8.001	7.643	7.929	11,479	7.8281	2.78%
1999-08-02	0	1.080	1.070	1.090	1.080	1.120	210,000	227,680	1.0842	7.715	7.643	7.786	7.715	8.001	29,398	7.7448	-1.82%
1999-07-30	0	1.100	1.060	1.100	1.050	1.100	206,000	220,980	1.0727	7.858	7.572	7.858	7.501	7.858	28,838	7.6628	10.00%
1999-07-29	0	1.000	1.000	1.040	-	-	0	0	-	7.143	7.143	7.429	-	-	0	-	0.00%
1999-07-28	0	1.000	1.000	1.050	1.000	1.030	190,000	194,600	1.0242	7.143	7.143	7.501	7.143	7.358	26,598	7.3163	-2.91%
1999-07-27	0	1.030	1.020	1.060	1.030	1.030	130,000	133,900	1.0300	7.358	7.286	7.572	7.358	7.358	18,199	7.3577	0.00%
1999-07-26	0	1.030	1.030	1.060	1.030	1.070	260,000	271,780	1.0453	7.358	7.358	7.572	7.358	7.643	36,397	7.4670	-3.74%
1999-07-23	0	1.070	1.060	1.070	1.050	1.070	120,000	126,600	1.0550	7.643	7.572	7.643	7.501	7.643	16,799	7.5363	0.00%
1999-07-22	0	1.070	1.060	1.080	1.070	1.100	250,000	269,400	1.0776	7.643	7.572	7.715	7.643	7.858	34,998	7.6977	-0.93%
1999-07-21	0	1.080	1.080	1.100	1.060	1.080	300,000	321,500	1.0717	7.715	7.715	7.858	7.572	7.715	41,997	7.6553	-2.70%
1999-07-20	0	1.110	1.100	1.110	1.110	1.150	574,000	646,820	1.1269	7.929	7.858	7.929	7.929	8.215	80,354	8.0496	0.00%
1999-07-19	0	1.110	1.100	1.110	1.100	1.130	480,000	534,300	1.1131	7.929	7.858	7.929	7.858	8.072	67,195	7.9515	-1.77%
1999-07-16	0	1.130	1.120	1.140	1.100	1.170	2,082,000	2,357,080	1.1321	8.072	8.001	8.143	7.858	8.358	291,459	8.0872	-1.74%
1999-07-15	0	1.150	1.150	1.170	1.100	1.180	3,936,000	4,456,980	1.1324	8.215	8.215	8.358	7.858	8.429	551,001	8.0889	6.48%
1999-07-14	0	1.080	1.070	1.090	1.060	1.100	702,000	756,040	1.0770	7.715	7.643	7.786	7.572	7.858	98,273	7.6933	1.89%
1999-07-13	0	1.060	1.060	1.070	1.050	1.060	878,000	925,200	1.0538	7.572	7.572	7.643	7.501	7.572	122,911	7.5274	0.00%
1999-07-12	0	1.060	1.060	1.080	1.050	1.100	1,028,000	1,106,360	1.0762	7.572	7.572	7.715	7.501	7.858	143,910	7.6879	0.95%
1999-07-09	0	1.050	1.030	1.080	1.010	1.050	590,000	612,360	1.0379	7.501	7.358	7.715	7.215	7.501	82,594	7.4141	5.00%
1999-07-08	0	1.000	1.000	1.040	1.000	1.090	574,000	591,100	1.0298	7.143	7.143	7.429	7.143	7.786	80,354	7.3562	-7.41%
1999-07-07	0	1.080	1.050	1.080	1.050	1.100	1,124,000	1,199,400	1.0671	7.715	7.501	7.715	7.501	7.858	157,349	7.6226	-3.57%
1999-07-06	0	1.120	1.080	1.130	0.950	1.120	1,686,000	1,793,880	1.0640	8.001	7.715	8.072	6.786	8.001	236,023	7.6004	17.89%
1999-07-05	0	0.950	0.920	0.950	0.890	0.950	840,000	769,000	0.9155	6.786	6.572	6.786	6.358	6.786	117,592	6.5396	9.20%
1999-07-02	0	0.870	0.860	0.880	0.860	0.870	100,000	86,700	0.8670	6.215	6.143	6.286	6.143	6.215	13,999	6.1933	1.16%
1999-06-30	0	0.860	0.850	0.870	0.840	0.860	360,000	307,500	0.8542	6.143	6.072	6.215	6.000	6.143	50,396	6.1016	2.38%
1999-06-29	0	0.840	0.840	0.860	0.840	0.870	670,000	575,400	0.8588	6.000	6.000	6.143	6.000	6.215	93,793	6.1348	-3.45%
1999-06-28	0	0.870	0.870	0.900	0.850	0.870	168,000	144,600	0.8607	6.215	6.215	6.429	6.072	6.215	23,518	6.1484	2.35%
1999-06-25	0	0.850	0.840	0.850	0.830	0.860	290,000	244,100	0.8417	6.072	6.000	6.072	5.929	6.143	40,597	6.0127	3.66%
1999-06-24	0	0.820	0.820	0.850	0.820	0.820	172,000	140,980	0.8197	5.858	5.858	6.072	5.858	5.858	24,078	5.8551	2.50%
1999-06-23	0	0.800	0.790	0.800	0.800	0.800	210,000	168,000	0.8000	5.715	5.643	5.715	5.715	5.715	29,398	5.7147	0.00%
1999-06-22	0	0.800	0.780	0.800	0.800	0.800	548,000	438,700	0.8005	5.715	5.572	5.715	5.715	5.715	76,715	5.7186	-1.23%
1999-06-21	0	0.810	0.800	0.810	0.790	0.810	250,000	200,000	0.8000	5.786	5.715	5.786	5.643	5.786	34,998	5.7147	2.53%
1999-06-17	0	0.790	0.790	0.810	-	-	0	0	-	5.643	5.643	5.786	-	-	0	-	0.00%
1999-06-16	0	0.790	0.780	0.800	0.780	0.790	150,000	118,200	0.7880	5.643	5.572	5.715	5.572	5.643	20,999	5.6290	-1.25%
1999-06-15	0	0.800	0.780	0.810	0.770	0.800	140,000	109,300	0.7807	5.715	5.572	5.786	5.500	5.715	19,599	5.5769	2.56%
1999-06-14	0	0.780	0.770	0.790	0.770	0.780	136,000	105,780	0.7778	5.572	5.500	5.643	5.500	5.572	19,039	5.5561	-1.27%
1999-06-11	0	0.790	0.770	0.800	-	-	0	0	-	5.643	5.500	5.715	-	-	0	-	0.00%
1999-06-10	0	0.790	0.770	0.790	-	-	0	0	-	5.643	5.500	5.643	-	-	0	-	0.00%
1999-06-09	0	0.790	0.760	0.790	0.780	0.800	318,000	251,680	0.7914	5.643	5.429	5.643	5.572	5.715	44,517	5.6536	2.60%
1999-06-08	0	0.770	0.770	0.780	0.770	0.790	194,000	150,960	0.7781	5.500	5.500	5.572	5.500	5.643	27,158	5.5586	4.05%
1999-06-07	0	0.740	0.730	0.760	-	-	0	0	-	5.286	5.215	5.429	-	-	0	-	0.00%
1999-06-04	0	0.740	0.740	0.790	0.740	0.740	6,000	4,440	0.7400	5.286	5.286	5.643	5.286	5.286	840	5.2861	-2.63%
1999-06-03	0	0.760	0.750	0.780	0.760	0.760	50,000	38,000	0.7600	5.429	5.358	5.572	5.429	5.429	7,000	5.4290	2.70%
1999-06-02	0	0.740	0.730	0.760	-	-	0	0	-	5.286	5.215	5.429	-	-	0	-	0.00%
1999-06-01	0	0.740	0.740	0.760	0.730	0.730	70,000	51,100	0.7300	5.286	5.286	5.429	5.215	5.215	9,799	5.2147	-1.33%
1999-05-31	0	0.750	0.730	-	0.750	0.750	190,000	142,500	0.7500	5.358	5.215	-	5.358	5.358	26,598	5.3575	4.17%
1999-05-28	0	0.720	0.720	0.750	0.720	0.720	100,000	72,000	0.7200	5.143	5.143	5.358	5.143	5.143	13,999	5.1432	-4.00%
1999-05-27	0	0.750	0.730	0.780	-	-	0	0	-	5.358	5.215	5.572	-	-	0	-	0.00%
1999-05-26	0	0.750	0.730	0.780	-	-	0	0	-	5.358	5.215	5.572	-	-	0	-	0.00%
1999-05-25	0	0.750	0.750	0.770	0.750	0.770	280,000	214,900	0.7675	5.358	5.358	5.500	5.358	5.500	39,197	5.4825	-2.60%
1999-05-24	0	0.770	0.740	0.790	0.730	0.770	100,000	74,400	0.7440	5.500	5.286	5.643	5.215	5.500	13,999	5.3147	5.48%
1999-05-21	0	0.730	0.730	0.750	0.730	0.730	420,000	306,600	0.7300	5.215	5.215	5.358	5.215	5.215	58,796	5.2147	-5.19%
1999-05-20	0	0.770	0.740	0.770	0.740	0.770	194,000	145,380	0.7494	5.500	5.286	5.500	5.286	5.500	27,158	5.3531	2.67%
1999-05-19	0	0.750	0.750	0.790	0.750	0.760	200,000	150,800	0.7540	5.358	5.358	5.643	5.358	5.429	27,998	5.3861	0.00%
1999-05-18	0	0.750	0.750	0.800	0.750	0.760	200,000	151,500	0.7575	5.358	5.358	5.715	5.358	5.429	27,998	5.4111	0.00%
1999-05-17	0	0.750	0.750	-	0.740	0.750	70,000	52,000	0.7429	5.358	5.358	-	5.286	5.358	9,799	5.3065	0.00%
1999-05-14	0	0.750	0.750	0.800	0.750	0.770	150,000	113,500	0.7567	5.358	5.358	5.715	5.358	5.500	20,999	5.4051	0.00%
1999-05-13	0	0.750	0.740	0.790	0.750	0.750	240,000	180,000	0.7500	5.358	5.286	5.643	5.358	5.358	33,598	5.3575	2.74%
1999-05-12	0	0.730	0.730	0.750	-	-	0	0	-	5.215	5.215	5.358	-	-	0	-	0.00%
1999-05-11	0	0.730	0.730	0.750	0.730	0.730	106,000	77,380	0.7300	5.215	5.215	5.358	5.215	5.215	14,839	5.2147	0.00%
1999-05-10	0	0.730	0.730	0.750	0.730	0.740	360,000	263,800	0.7328	5.215	5.215	5.358	5.215	5.286	50,396	5.2345	0.00%
1999-05-07	0	0.730	0.730	0.760	0.730	0.750	338,000	250,900	0.7423	5.215	5.215	5.429	5.215	5.358	47,317	5.3026	-1.35%
1999-05-06	0	0.740	0.740	0.790	0.730	0.740	48,000	35,120	0.7317	5.286	5.286	5.643	5.215	5.286	6,720	5.2266	-1.33%
1999-05-05	0	0.750	0.720	0.780	0.740	0.750	198,000	146,820	0.7415	5.358	5.143	5.572	5.286	5.358	27,718	5.2969	2.74%
1999-05-04	0	0.730	0.730	0.770	0.730	0.750	110,000	81,200	0.7382	5.215	5.215	5.500	5.215	5.358	15,399	5.2731	1.39%
1999-05-03	0	0.720	0.720	-	0.720	0.720	200,000	144,000	0.7200	5.143	5.143	-	5.143	5.143	27,998	5.1432	0.00%
1999-04-30	0	0.720	0.720	0.740	-	-	0	0	-	5.143	5.143	5.286	-	-	0	-	0.00%
1999-04-29	0	0.720	0.710	0.740	0.720	0.730	150,000	108,500	0.7233	5.143	5.072	5.286	5.143	5.215	20,999	5.1670	0.00%
1999-04-28	0	0.720	0.720	0.730	0.720	0.730	30,000	21,720	0.7240	5.143	5.143	5.215	5.143	5.215	4,200	5.1718	0.00%
1999-04-27	0	0.720	0.720	0.740	0.720	0.730	330,000	238,100	0.7215	5.143	5.143	5.286	5.143	5.215	46,197	5.1540	0.00%
1999-04-26	0	0.720	0.720	0.740	-	-	0	0	-	5.143	5.143	5.286	-	-	0	-	0.00%
1999-04-23	0	0.720	0.710	0.760	0.700	0.730	254,000	182,700	0.7193	5.143	5.072	5.429	5.000	5.215	35,557	5.1382	4.35%
1999-04-22	0	0.690	0.690	0.720	0.680	0.750	800,000	572,000	0.7150	4.929	4.929	5.143	4.857	5.358	111,992	5.1075	-6.76%
1999-04-21	0	0.740	0.740	0.750	0.730	0.740	96,000	70,380	0.7331	5.286	5.286	5.358	5.215	5.286	13,439	5.2370	0.00%
1999-04-20	0	0.740	0.730	0.770	0.730	0.740	534,000	391,820	0.7337	5.286	5.215	5.500	5.215	5.286	74,755	5.2414	-3.90%
1999-04-19	0	0.770	0.730	0.770	0.730	0.770	40,000	30,560	0.7640	5.500	5.215	5.500	5.215	5.500	5,600	5.4575	2.67%
1999-04-16	0	0.750	0.730	0.750	0.720	0.750	384,000	283,780	0.7390	5.358	5.215	5.358	5.143	5.358	53,756	5.2790	1.35%
1999-04-15	0	0.740	0.710	0.740	-	-	0	0	-	5.286	5.072	5.286	-	-	0	-	0.00%
1999-04-14	0	0.740	0.740	0.750	0.710	0.720	190,000	135,200	0.7116	5.286	5.286	5.358	5.072	5.143	26,598	5.0831	4.23%
1999-04-13	0	0.710	0.710	0.730	0.710	0.730	172,000	123,560	0.7184	5.072	5.072	5.215	5.072	5.215	24,078	5.1316	1.43%
1999-04-12	0	0.700	0.700	0.730	0.700	0.700	100,000	70,000	0.7000	5.000	5.000	5.215	5.000	5.000	13,999	5.0004	0.00%
1999-04-09	0	0.700	0.700	0.720	0.700	0.720	260,000	184,600	0.7100	5.000	5.000	5.143	5.000	5.143	36,397	5.0718	1.45%
1999-04-08	0	0.690	0.690	0.730	0.690	0.690	90,000	62,100	0.6900	4.929	4.929	5.215	4.929	4.929	12,599	4.9289	0.00%
1999-04-07	0	0.690	-	0.730	0.690	0.690	20,000	13,800	0.6900	4.929	-	5.215	4.929	4.929	2,800	4.9289	0.00%
1999-04-01	0	0.690	-	0.720	-	-	0	0	-	4.929	-	5.143	-	-	0	-	0.00%
1999-03-31	0	0.690	-	0.720	-	-	0	0	-	4.929	-	5.143	-	-	0	-	0.00%
1999-03-30	0	0.690	-	0.710	-	-	0	0	-	4.929	-	5.072	-	-	0	-	0.00%
1999-03-29	0	0.690	-	0.720	-	-	0	0	-	4.929	-	5.143	-	-	0	-	0.00%
1999-03-26	0	0.690	-	0.720	-	-	0	0	-	4.929	-	5.143	-	-	0	-	0.00%
1999-03-25	0	0.690	-	0.720	-	-	0	0	-	4.929	-	5.143	-	-	0	-	0.00%
1999-03-24	0	0.690	-	0.720	-	-	0	0	-	4.929	-	5.143	-	-	0	-	0.00%
1999-03-23	0	0.690	-	0.720	-	-	0	0	-	4.929	-	5.143	-	-	0	-	0.00%
1999-03-22	0	0.690	0.690	0.710	0.690	0.690	40,000	27,600	0.6900	4.929	4.929	5.072	4.929	4.929	5,600	4.9289	1.47%
1999-03-19	0	0.680	0.660	0.700	0.680	0.680	94,000	63,920	0.6800	4.857	4.715	5.000	4.857	4.857	13,159	4.8575	3.03%
1999-03-18	0	0.660	0.660	0.690	0.660	0.670	90,000	60,000	0.6667	4.715	4.715	4.929	4.715	4.786	12,599	4.7622	1.54%
1999-03-17	0	0.650	0.630	0.670	-	-	0	0	-	4.643	4.500	4.786	-	-	0	-	0.00%
1999-03-16	0	0.650	0.650	-	0.650	0.650	14,000	9,100	0.6500	4.643	4.643	-	4.643	4.643	1,960	4.6432	0.00%
1999-03-15	0	0.650	-	-	-	-	0	0	-	4.643	-	-	-	-	0	-	0.00%
1999-03-12	0	0.650	0.630	-	-	-	0	0	-	4.643	4.500	-	-	-	0	-	0.00%
1999-03-11	0	0.650	0.610	-	-	-	1,000	650	0.6500	4.643	4.357	-	-	-	140	4.6432	0.00%
1999-03-10	0	0.650	0.620	-	-	-	0	0	-	4.643	4.429	-	-	-	0	-	0.00%
1999-03-09	0	0.650	0.610	-	-	-	0	0	-	4.643	4.357	-	-	-	0	-	0.00%
1999-03-08	0	0.650	0.610	-	-	-	0	0	-	4.643	4.357	-	-	-	0	-	0.00%
1999-03-05	0	0.650	0.610	-	-	-	0	0	-	4.643	4.357	-	-	-	0	-	0.00%
1999-03-04	0	0.650	0.620	-	-	-	0	0	-	4.643	4.429	-	-	-	0	-	0.00%
1999-03-03	0	0.650	0.630	-	0.650	0.650	20,000	13,000	0.6500	4.643	4.500	-	4.643	4.643	2,800	4.6432	4.84%
1999-03-02	0	0.620	0.620	-	0.620	0.620	28,000	17,360	0.6200	4.429	4.429	-	4.429	4.429	3,920	4.4289	-4.62%
1999-03-01	0	0.650	0.640	-	-	-	0	0	-	4.643	4.572	-	-	-	0	-	0.00%
1999-02-26	0	0.650	0.650	-	0.650	0.650	200,000	130,000	0.6500	4.643	4.643	-	4.643	4.643	27,998	4.6432	0.00%
1999-02-25	0	0.650	0.650	0.710	0.650	0.650	80,000	52,000	0.6500	4.643	4.643	5.072	4.643	4.643	11,199	4.6432	-2.99%
1999-02-24	0	0.670	0.670	0.710	-	-	0	0	-	4.786	4.786	5.072	-	-	0	-	1.52%
1999-02-23	0	0.660	0.650	0.700	-	-	0	0	-	4.715	4.643	5.000	-	-	0	-	0.00%
1999-02-22	0	0.660	0.660	0.700	-	-	0	0	-	4.715	4.715	5.000	-	-	0	-	1.54%
1999-02-19	0	0.650	0.650	-	0.650	0.680	30,000	19,680	0.6560	4.643	4.643	-	4.643	4.857	4,200	4.6860	-1.52%
1999-02-15	0	0.660	0.650	-	-	-	0	0	-	4.715	4.643	-	-	-	0	-	0.00%
1999-02-12	0	0.660	0.660	0.690	-	-	0	0	-	4.715	4.715	4.929	-	-	0	-	1.54%
1999-02-11	0	0.650	0.650	-	-	-	0	0	-	4.643	4.643	-	-	-	0	-	0.00%
1999-02-10	0	0.650	0.650	-	0.650	0.650	50,000	32,500	0.6500	4.643	4.643	-	4.643	4.643	7,000	4.6432	0.00%
1999-02-09	0	0.650	0.650	0.720	0.650	0.650	92,000	59,800	0.6500	4.643	4.643	5.143	4.643	4.643	12,879	4.6432	-4.41%
1999-02-08	0	0.680	0.650	0.690	-	-	0	0	-	4.857	4.643	4.929	-	-	0	-	0.00%
1999-02-05	0	0.680	0.650	0.680	0.650	0.680	142,000	92,360	0.6504	4.857	4.643	4.857	4.643	4.857	19,879	4.6462	4.62%
1999-02-04	0	0.650	0.650	-	0.650	0.650	5,000	3,200	0.6400	4.643	4.643	-	4.643	4.643	700	4.5718	-2.99%
1999-02-03	0	0.670	0.650	-	-	-	0	0	-	4.786	4.643	-	-	-	0	-	0.00%
1999-02-02	0	0.670	0.650	0.700	-	-	0	0	-	4.786	4.643	5.000	-	-	0	-	0.00%
1999-02-01	0	0.670	0.640	0.700	-	-	0	0	-	4.786	4.572	5.000	-	-	0	-	0.00%
1999-01-29	0	0.670	0.660	0.700	-	-	0	0	-	4.786	4.715	5.000	-	-	0	-	0.00%
1999-01-28	0	0.670	0.670	0.700	0.670	0.680	90,000	60,700	0.6744	4.786	4.786	5.000	4.786	4.857	12,599	4.8178	-4.29%
1999-01-27	0	0.700	0.680	0.710	0.700	0.700	100,000	70,000	0.7000	5.000	4.857	5.072	5.000	5.000	13,999	5.0004	0.00%
1999-01-26	0	0.700	-	0.730	-	-	0	0	-	5.000	-	5.215	-	-	0	-	0.00%
1999-01-25	0	0.700	0.660	0.720	-	-	0	0	-	5.000	4.715	5.143	-	-	0	-	0.00%
1999-01-22	0	0.700	-	0.700	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
1999-01-21	0	0.700	0.660	0.720	0.700	0.700	20,000	14,000	0.7000	5.000	4.715	5.143	5.000	5.000	2,800	5.0004	-1.41%
1999-01-20	0	0.710	0.700	0.720	0.710	0.710	50,000	35,500	0.7100	5.072	5.000	5.143	5.072	5.072	7,000	5.0718	5.97%
1999-01-19	0	0.670	0.670	0.710	0.660	0.660	10,000	6,600	0.6600	4.786	4.786	5.072	4.715	4.715	1,400	4.7146	-1.47%
1999-01-18	0	0.680	0.680	-	-	-	0	0	-	4.857	4.857	-	-	-	0	-	3.03%
1999-01-15	0	0.660	0.660	0.690	-	-	0	0	-	4.715	4.715	4.929	-	-	0	-	1.54%
1999-01-14	0	0.650	0.650	0.690	0.650	0.650	20,000	13,000	0.6500	4.643	4.643	4.929	4.643	4.643	2,800	4.6432	1.56%
1999-01-13	0	0.640	0.640	0.680	0.640	0.670	60,000	39,900	0.6650	4.572	4.572	4.857	4.572	4.786	8,399	4.7503	-8.57%
1999-01-12	0	0.700	0.700	0.770	0.690	0.700	140,000	97,400	0.6957	5.000	5.000	5.500	4.929	5.000	19,599	4.9697	-4.11%
1999-01-11	0	0.730	0.690	0.750	-	-	0	0	-	5.215	4.929	5.358	-	-	0	-	0.00%
1999-01-08	0	0.730	0.700	0.740	0.700	0.730	200,000	145,400	0.7270	5.215	5.000	5.286	5.000	5.215	27,998	5.1932	8.96%
1999-01-07	0	0.670	0.670	0.700	0.670	0.670	100,000	67,000	0.6700	4.786	4.786	5.000	4.786	4.786	13,999	4.7861	0.00%
1999-01-06	0	0.670	0.640	-	-	-	0	0	-	4.786	4.572	-	-	-	0	-	0.00%
1999-01-05	0	0.670	0.640	0.680	-	-	0	0	-	4.786	4.572	4.857	-	-	0	-	0.00%
1999-01-04	0	0.670	0.670	0.730	0.670	0.670	20,000	13,400	0.6700	4.786	4.786	5.215	4.786	4.786	2,800	4.7861	-11.84%
1998-12-31	0	0.760	-	0.760	-	-	0	0	-	5.429	-	5.429	-	-	0	-	0.00%
1998-12-30	0	0.760	-	0.760	-	-	0	0	-	5.429	-	5.429	-	-	0	-	-1.30%
1998-12-29	0	0.770	-	0.770	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
1998-12-28	0	0.770	0.730	0.770	0.780	0.780	50,000	39,000	0.7800	5.500	5.215	5.500	5.572	5.572	7,000	5.5718	-0.00%
1998-12-24	0	0.820	0.800	0.820	0.800	0.820	122,000	99,640	0.8167	5.500	5.366	5.500	5.366	5.500	18,188	5.4784	2.50%
1998-12-23	0	0.800	0.780	0.810	0.770	0.800	270,000	211,900	0.7848	5.366	5.232	5.433	5.165	5.366	40,252	5.2644	1.27%
1998-12-22	0	0.790	0.790	0.800	0.790	0.790	50,000	39,500	0.7900	5.299	5.299	5.366	5.299	5.299	7,454	5.2992	0.00%
1998-12-21	0	0.790	0.790	0.800	0.790	0.790	126,000	99,540	0.7900	5.299	5.299	5.366	5.299	5.299	18,784	5.2992	0.00%
1998-12-18	0	0.790	0.790	0.810	0.790	0.800	276,000	219,800	0.7964	5.299	5.299	5.433	5.299	5.366	41,146	5.3419	3.95%
1998-12-17	0	0.760	0.760	0.780	0.760	0.800	1,284,000	1,004,180	0.7821	5.098	5.098	5.232	5.098	5.366	191,419	5.2460	-5.00%
1998-12-16	0	0.800	0.780	0.800	0.740	0.800	1,488,000	1,140,520	0.7665	5.366	5.232	5.366	4.964	5.366	221,831	5.1414	14.29%
1998-12-15	0	0.700	0.680	0.700	0.700	0.700	80,000	56,000	0.7000	4.695	4.561	4.695	4.695	4.695	11,926	4.6955	6.06%
1998-12-14	0	0.660	0.660	-	-	-	0	0	-	4.427	4.427	-	-	-	0	-	0.00%
1998-12-11	0	0.660	0.660	0.710	0.660	0.660	70,000	46,200	0.6600	4.427	4.427	4.763	4.427	4.427	10,436	4.4271	-5.71%
1998-12-10	0	0.700	0.670	0.710	-	-	0	0	-	4.695	4.494	4.763	-	-	0	-	0.00%
1998-12-09	0	0.700	0.670	0.710	-	-	0	0	-	4.695	4.494	4.763	-	-	0	-	0.00%
1998-12-08	0	0.700	0.700	0.740	-	-	0	0	-	4.695	4.695	4.964	-	-	0	-	6.06%
1998-12-07	0	0.660	0.660	-	-	-	0	0	-	4.427	4.427	-	-	-	0	-	1.54%
1998-12-04	0	0.650	0.650	0.710	0.650	0.650	48,000	31,200	0.6500	4.360	4.360	4.763	4.360	4.360	7,156	4.3601	-2.99%
1998-12-03	0	0.670	0.670	0.700	0.670	0.720	124,000	87,580	0.7063	4.494	4.494	4.695	4.494	4.830	18,486	4.7377	-5.63%
1998-12-02	0	0.710	0.660	0.720	0.710	0.710	200,000	142,000	0.7100	4.763	4.427	4.830	4.763	4.763	29,816	4.7625	5.97%
1998-12-01	0	0.670	0.670	0.700	0.670	0.680	130,000	88,100	0.6777	4.494	4.494	4.695	4.494	4.561	19,380	4.5458	-4.29%
1998-11-30	0	0.700	0.700	0.740	0.700	0.740	210,000	150,500	0.7167	4.695	4.695	4.964	4.695	4.964	31,307	4.8073	-5.41%
1998-11-27	0	0.740	0.710	-	0.740	0.740	90,000	66,600	0.7400	4.964	4.763	-	4.964	4.964	13,417	4.9638	1.37%
1998-11-26	0	0.730	0.710	0.760	-	-	0	0	-	4.897	4.763	5.098	-	-	0	-	0.00%
1998-11-25	0	0.730	0.730	0.750	0.730	0.730	42,000	30,660	0.7300	4.897	4.897	5.031	4.897	4.897	6,261	4.8967	-6.41%
1998-11-24	0	0.780	0.740	0.780	0.720	0.780	886,000	661,360	0.7465	5.232	4.964	5.232	4.830	5.232	132,085	5.0071	5.41%
1998-11-23	0	0.740	0.710	0.740	0.730	0.740	100,000	73,500	0.7350	4.964	4.763	4.964	4.897	4.964	14,908	4.9302	2.78%
1998-11-20	0	0.720	0.720	0.750	0.710	0.720	250,000	179,000	0.7160	4.830	4.830	5.031	4.763	4.830	37,270	4.8028	-1.37%
1998-11-19	0	0.730	0.710	0.750	0.710	0.730	420,000	301,400	0.7176	4.897	4.763	5.031	4.763	4.897	62,614	4.8136	2.82%
1998-11-18	0	0.710	0.710	0.730	0.710	0.740	340,000	246,900	0.7262	4.763	4.763	4.897	4.763	4.964	50,687	4.8710	-2.74%
1998-11-17	0	0.730	0.710	0.730	-	-	0	0	-	4.897	4.763	4.897	-	-	0	-	0.00%
1998-11-16	0	0.730	0.720	0.740	0.720	0.730	350,000	253,500	0.7243	4.897	4.830	4.964	4.830	4.897	52,178	4.8584	2.82%
1998-11-13	0	0.710	0.690	0.740	0.710	0.750	300,000	220,300	0.7343	4.763	4.628	4.964	4.763	5.031	44,724	4.9258	0.00%
1998-11-12	0	0.710	0.660	0.720	0.710	0.710	100,000	71,000	0.7100	4.763	4.427	4.830	4.763	4.763	14,908	4.7625	0.00%
1998-11-11	0	0.710	0.710	0.720	0.690	0.720	210,000	148,800	0.7086	4.763	4.763	4.830	4.628	4.830	31,307	4.7530	0.00%
1998-11-10	0	0.710	0.690	0.720	0.690	0.710	222,000	156,100	0.7032	4.763	4.628	4.830	4.628	4.763	33,096	4.7166	0.00%
1998-11-09	0	0.710	0.690	0.710	0.710	0.750	170,000	124,700	0.7335	4.763	4.628	4.763	4.763	5.031	25,344	4.9204	0.00%
1998-11-06	0	0.710	0.670	0.710	0.710	0.710	150,000	106,500	0.7100	4.763	4.494	4.763	4.763	4.763	22,362	4.7625	2.90%
1998-11-05	0	0.690	0.670	0.720	0.690	0.720	200,000	138,700	0.6935	4.628	4.494	4.830	4.628	4.830	29,816	4.6519	-4.17%
1998-11-04	0	0.720	0.690	0.720	0.690	0.720	242,000	171,440	0.7084	4.830	4.628	4.830	4.628	4.830	36,077	4.7520	-1.37%
1998-11-03	0	0.730	0.730	0.740	0.700	0.730	292,000	209,620	0.7179	4.897	4.897	4.964	4.695	4.897	43,531	4.8154	2.82%
1998-11-02	0	0.710	0.700	0.710	0.720	0.720	14,000	10,080	0.7200	4.763	4.695	4.763	4.830	4.830	2,087	4.8296	0.00%
1998-10-30	0	0.710	0.700	0.720	0.700	0.710	80,000	56,600	0.7075	4.763	4.695	4.830	4.695	4.763	11,926	4.7458	1.43%
1998-10-29	0	0.700	0.680	0.710	0.700	0.700	152,000	106,400	0.7000	4.695	4.561	4.763	4.695	4.695	22,660	4.6955	0.00%
1998-10-27	0	0.700	0.700	0.730	0.700	0.700	72,000	50,400	0.7000	4.695	4.695	4.897	4.695	4.695	10,734	4.6955	0.00%
1998-10-26	0	0.700	0.700	0.740	0.700	0.700	40,000	28,000	0.7000	4.695	4.695	4.964	4.695	4.695	5,963	4.6955	0.00%
1998-10-23	0	0.700	0.700	0.720	0.700	0.710	268,000	188,980	0.7051	4.695	4.695	4.830	4.695	4.763	39,954	4.7300	-5.41%
1998-10-22	0	0.740	0.730	0.740	0.710	0.740	716,000	522,100	0.7292	4.964	4.897	4.964	4.763	4.964	106,741	4.8913	0.00%
1998-10-21	0	0.740	0.720	0.750	0.710	0.740	696,000	500,720	0.7194	4.964	4.830	5.031	4.763	4.964	103,760	4.8258	2.78%
1998-10-20	0	0.720	0.720	0.740	0.650	0.730	2,336,000	1,591,120	0.6811	4.830	4.830	4.964	4.360	4.897	348,252	4.5689	10.77%
1998-10-19	0	0.650	0.650	0.670	0.600	0.650	1,140,000	706,100	0.6194	4.360	4.360	4.494	4.025	4.360	169,952	4.1547	8.33%
1998-10-16	0	0.600	0.580	0.600	0.570	0.600	64,000	37,400	0.5844	4.025	3.891	4.025	3.823	4.025	9,541	3.9199	7.14%
1998-10-15	0	0.560	0.540	0.590	0.560	0.570	590,000	330,900	0.5608	3.756	3.622	3.958	3.756	3.823	87,957	3.7620	0.00%
1998-10-14	0	0.560	0.560	0.610	0.560	0.600	200,000	118,000	0.5900	3.756	3.756	4.092	3.756	4.025	29,816	3.9576	-8.20%
1998-10-13	0	0.610	0.570	0.610	0.610	0.620	200,000	123,000	0.6150	4.092	3.823	4.092	4.092	4.159	29,816	4.1253	1.67%
1998-10-12	0	0.600	0.570	0.620	0.600	0.620	820,000	497,000	0.6061	4.025	3.823	4.159	4.025	4.159	122,246	4.0656	-3.23%
1998-10-09	0	0.620	0.600	0.620	0.600	0.620	164,000	100,800	0.6146	4.159	4.025	4.159	4.025	4.159	24,449	4.1228	0.00%
1998-10-08	0	0.620	0.600	0.620	0.600	0.630	338,000	207,000	0.6124	4.159	4.025	4.159	4.025	4.226	50,389	4.1080	1.64%
1998-10-07	0	0.610	0.580	0.610	0.610	0.610	230,000	140,300	0.6100	4.092	3.891	4.092	4.092	4.092	34,288	4.0918	-1.61%
1998-10-05	0	0.620	0.600	0.630	0.600	0.630	212,000	132,500	0.6250	4.159	4.025	4.226	4.025	4.226	31,605	4.1924	0.00%
1998-09-30	0	0.620	0.610	0.640	0.600	0.630	260,000	159,940	0.6152	4.159	4.092	4.293	4.025	4.226	38,761	4.1263	3.33%
1998-09-29	0	0.600	0.570	0.600	0.610	0.610	100,000	61,000	0.6100	4.025	3.823	4.025	4.092	4.092	14,908	4.0918	-1.64%
1998-09-28	0	0.610	0.600	0.610	0.620	0.640	120,000	75,300	0.6275	4.092	4.025	4.092	4.159	4.293	17,890	4.2091	1.67%
1998-09-25	0	0.600	0.570	0.600	-	-	0	0	-	4.025	3.823	4.025	-	-	0	-	0.00%
1998-09-24	0	0.600	0.570	0.600	0.610	0.620	120,000	73,700	0.6142	4.025	3.823	4.025	4.092	4.159	17,890	4.1197	-1.64%
1998-09-23	0	0.610	0.560	-	0.600	0.610	150,000	90,500	0.6033	4.092	3.756	-	4.025	4.092	22,362	4.0470	7.02%
1998-09-22	0	0.570	0.570	0.600	0.570	0.590	300,000	174,100	0.5803	3.823	3.823	4.025	3.823	3.958	44,724	3.8928	0.00%
1998-09-21	0	0.570	0.570	0.580	0.570	0.600	226,000	130,320	0.5766	3.823	3.823	3.891	3.823	4.025	33,692	3.8680	0.00%
1998-09-18	0	0.570	0.560	0.590	0.560	0.580	220,000	126,200	0.5736	3.823	3.756	3.958	3.756	3.891	32,798	3.8478	-1.72%
1998-09-17	0	0.580	0.580	0.600	0.580	0.580	30,000	17,400	0.5800	3.891	3.891	4.025	3.891	3.891	4,472	3.8905	0.00%
1998-09-16	0	0.580	0.570	0.600	0.580	0.620	200,000	118,000	0.5900	3.891	3.823	4.025	3.891	4.159	29,816	3.9576	-3.33%
1998-09-15	0	0.600	0.580	0.600	0.600	0.620	120,000	73,000	0.6083	4.025	3.891	4.025	4.025	4.159	17,890	4.0806	0.00%
1998-09-14	0	0.600	0.570	0.600	0.570	0.600	200,000	117,900	0.5895	4.025	3.823	4.025	3.823	4.025	29,816	3.9542	0.00%
1998-09-11	0	0.600	0.560	0.600	0.570	0.600	150,000	88,500	0.5900	4.025	3.756	4.025	3.823	4.025	22,362	3.9576	-1.64%
1998-09-10	0	0.610	0.560	0.610	0.600	0.620	300,000	181,100	0.6037	4.092	3.756	4.092	4.025	4.159	44,724	4.0493	1.67%
1998-09-09	0	0.600	0.560	0.600	0.630	0.630	100,000	63,000	0.6300	4.025	3.756	4.025	4.226	4.226	14,908	4.2259	-1.64%
1998-09-08	0	0.670	0.660	0.690	0.660	0.670	248,000	164,760	0.6644	4.092	4.031	4.214	4.031	4.092	40,608	4.0573	4.69%
1998-09-07	0	0.640	0.630	0.640	0.620	0.660	570,000	362,420	0.6358	3.909	3.847	3.909	3.786	4.031	93,334	3.8830	6.67%
1998-09-04	0	0.600	0.560	0.600	0.570	0.620	340,000	200,100	0.5885	3.664	3.420	3.664	3.481	3.786	55,673	3.5942	1.69%
1998-09-03	0	0.590	0.550	0.600	0.550	0.620	450,000	259,500	0.5767	3.603	3.359	3.664	3.359	3.786	73,685	3.5218	-3.28%
1998-09-02	0	0.610	0.560	0.620	0.560	0.620	350,000	211,280	0.6037	3.725	3.420	3.786	3.420	3.786	57,310	3.6866	-1.61%
1998-09-01	0	0.620	0.610	0.620	0.600	0.620	114,000	70,480	0.6182	3.786	3.725	3.786	3.664	3.786	18,667	3.7757	-1.59%
1998-08-31	0	0.630	0.620	0.630	0.660	0.660	16,000	10,560	0.6600	3.847	3.786	3.847	4.031	4.031	2,620	4.0307	-1.56%
1998-08-28	0	0.640	0.540	0.640	0.540	0.650	210,000	117,600	0.5600	3.909	3.298	3.909	3.298	3.970	34,386	3.4200	4.92%
1998-08-27	0	0.610	0.610	0.650	0.610	0.610	20,000	12,200	0.6100	3.725	3.725	3.970	3.725	3.725	3,275	3.7253	-7.58%
1998-08-26	0	0.660	0.600	0.670	0.660	0.660	20,000	13,200	0.6600	4.031	3.664	4.092	4.031	4.031	3,275	4.0307	0.00%
1998-08-25	0	0.660	0.600	0.660	-	-	0	0	-	4.031	3.664	4.031	-	-	0	-	0.00%
1998-08-24	0	0.660	0.600	0.660	0.670	0.670	20,000	13,400	0.6700	4.031	3.664	4.031	4.092	4.092	3,275	4.0918	1.54%
1998-08-21	0	0.650	0.610	0.650	0.620	0.650	272,000	170,700	0.6276	3.970	3.725	3.970	3.786	3.970	44,538	3.8327	0.00%
1998-08-20	0	0.650	0.620	0.650	0.630	0.660	162,000	102,600	0.6333	3.970	3.786	3.970	3.847	4.031	26,527	3.8678	0.00%
1998-08-19	0	0.650	0.630	0.650	0.630	0.660	160,000	104,620	0.6539	3.970	3.847	3.970	3.847	4.031	26,199	3.9933	0.00%
1998-08-18	0	0.650	0.620	0.650	0.620	0.680	182,000	116,800	0.6418	3.970	3.786	3.970	3.786	4.153	29,801	3.9193	0.00%
1998-08-14	0	0.650	0.630	0.650	0.630	0.660	148,000	96,140	0.6496	3.970	3.847	3.970	3.847	4.031	24,234	3.9671	3.17%
1998-08-13	0	0.630	0.600	0.640	0.630	0.660	230,000	146,400	0.6365	3.847	3.664	3.909	3.847	4.031	37,661	3.8873	0.00%
1998-08-12	0	0.630	0.630	0.650	0.630	0.680	456,000	295,780	0.6486	3.847	3.847	3.970	3.847	4.153	74,667	3.9613	1.61%
1998-08-11	0	0.620	0.600	0.630	0.620	0.700	110,000	72,200	0.6564	3.786	3.664	3.847	3.786	4.275	18,012	4.0085	-6.06%
1998-08-10	0	0.660	0.600	0.660	0.620	0.670	502,000	323,320	0.6441	4.031	3.664	4.031	3.786	4.092	82,199	3.9334	0.00%
1998-08-07	0	0.660	0.640	0.660	0.660	0.660	114,000	75,240	0.6600	4.031	3.909	4.031	4.031	4.031	18,667	4.0307	-2.94%
1998-08-06	0	0.680	0.640	0.680	-	-	0	0	-	4.153	3.909	4.153	-	-	0	-	0.00%
1998-08-05	0	0.680	0.640	0.680	-	-	0	0	-	4.153	3.909	4.153	-	-	0	-	0.00%
1998-08-04	0	0.680	0.640	0.680	0.640	0.760	622,000	435,360	0.6999	4.153	3.909	4.153	3.909	4.641	101,849	4.2746	0.00%
1998-08-03	0	0.680	0.660	0.690	0.670	0.750	1,390,000	947,100	0.6814	4.153	4.031	4.214	4.092	4.580	227,604	4.1612	1.49%
1998-07-31	0	0.670	0.640	0.680	0.640	0.700	80,000	53,300	0.6663	4.092	3.909	4.153	3.909	4.275	13,100	4.0689	0.00%
1998-07-30	0	0.670	0.640	0.680	0.640	0.670	60,000	38,700	0.6450	4.092	3.909	4.153	3.909	4.092	9,825	3.9391	0.00%
1998-07-29	0	0.670	0.650	0.670	0.650	0.670	70,000	46,500	0.6643	4.092	3.970	4.092	3.970	4.092	11,462	4.0569	0.00%
1998-07-28	0	0.670	0.640	0.670	0.640	0.730	320,000	213,600	0.6675	4.092	3.909	4.092	3.909	4.458	52,398	4.0765	0.00%
1998-07-27	0	0.670	0.640	0.680	0.640	0.670	104,000	69,060	0.6640	4.092	3.909	4.153	3.909	4.092	17,029	4.0553	-2.90%
1998-07-24	0	0.690	0.650	0.690	0.700	0.720	150,000	106,500	0.7100	4.214	3.970	4.214	4.275	4.397	24,562	4.3360	1.47%
1998-07-23	0	0.680	-	0.680	-	-	0	0	-	4.153	-	4.153	-	-	0	-	0.00%
1998-07-22	0	0.680	0.640	0.680	-	-	0	0	-	4.153	3.909	4.153	-	-	0	-	-2.86%
1998-07-21	0	0.700	0.670	0.700	-	-	0	0	-	4.275	4.092	4.275	-	-	0	-	0.00%
1998-07-20	0	0.700	-	0.700	-	-	0	0	-	4.275	-	4.275	-	-	0	-	0.00%
1998-07-17	0	0.700	0.580	0.700	-	-	0	0	-	4.275	3.542	4.275	-	-	0	-	0.00%
1998-07-16	0	0.700	-	0.700	0.720	0.720	50,000	36,000	0.7200	4.275	-	4.275	4.397	4.397	8,187	4.3971	0.00%
1998-07-15	0	0.700	0.670	0.700	0.710	0.710	50,000	35,500	0.7100	4.275	4.092	4.275	4.336	4.336	8,187	4.3360	0.00%
1998-07-14	0	0.700	0.700	0.710	0.700	0.750	120,000	88,000	0.7333	4.275	4.275	4.336	4.275	4.580	19,649	4.4785	-1.41%
1998-07-13	0	0.710	0.680	0.710	0.630	0.740	470,000	319,800	0.6804	4.336	4.153	4.336	3.847	4.519	76,960	4.1554	2.90%
1998-07-10	0	0.690	0.650	0.700	0.670	0.690	30,000	20,300	0.6767	4.214	3.970	4.275	4.092	4.214	4,912	4.1325	-1.43%
1998-07-09	0	0.700	0.670	0.700	0.690	0.700	30,000	20,800	0.6933	4.275	4.092	4.275	4.214	4.275	4,912	4.2343	0.00%
1998-07-08	0	0.700	0.680	0.700	-	-	0	0	-	4.275	4.153	4.275	-	-	0	-	-1.41%
1998-07-07	0	0.710	0.700	0.710	0.700	0.760	270,000	202,100	0.7485	4.336	4.275	4.336	4.275	4.641	44,211	4.5713	1.43%
1998-07-06	0	0.700	-	0.700	-	-	0	0	-	4.275	-	4.275	-	-	0	-	-1.41%
1998-07-03	0	0.710	-	0.710	0.700	0.710	1,004,000	707,740	0.7049	4.336	-	4.336	4.275	4.336	164,399	4.3050	0.00%
1998-07-02	0	0.710	0.660	0.710	0.660	0.710	40,000	26,900	0.6725	4.336	4.031	4.336	4.031	4.336	6,550	4.1070	1.43%
1998-06-30	0	0.700	0.660	0.700	0.680	0.700	150,000	103,000	0.6867	4.275	4.031	4.275	4.153	4.275	24,562	4.1935	-2.78%
1998-06-29	0	0.720	-	0.720	0.690	0.780	448,000	333,480	0.7444	4.397	-	4.397	4.214	4.764	73,357	4.5460	2.86%
1998-06-26	0	0.700	0.680	0.700	-	-	0	0	-	4.275	4.153	4.275	-	-	0	-	-1.41%
1998-06-25	0	0.710	0.690	0.710	0.680	0.710	130,000	89,300	0.6869	4.336	4.214	4.336	4.153	4.336	21,287	4.1951	0.00%
1998-06-24	0	0.710	0.700	0.710	0.700	0.720	300,000	213,000	0.7100	4.336	4.275	4.336	4.275	4.397	49,123	4.3360	1.43%
1998-06-23	0	0.700	-	0.700	-	-	0	0	-	4.275	-	4.275	-	-	0	-	0.00%
1998-06-22	0	0.700	-	0.700	-	-	0	0	-	4.275	-	4.275	-	-	0	-	0.00%
1998-06-19	0	0.700	0.650	0.700	0.670	0.700	404,000	271,200	0.6713	4.275	3.970	4.275	4.092	4.275	66,153	4.0996	0.00%
1998-06-18	0	0.700	0.700	0.720	0.700	0.730	100,000	70,900	0.7090	4.275	4.275	4.397	4.275	4.458	16,374	4.3299	-1.41%
1998-06-17	0	0.710	0.700	0.710	0.690	0.730	242,000	171,800	0.7099	4.336	4.275	4.336	4.214	4.458	39,626	4.3355	2.90%
1998-06-16	0	0.690	0.650	0.690	0.690	0.770	708,000	530,780	0.7497	4.214	3.970	4.214	4.214	4.702	115,931	4.5784	-6.76%
1998-06-15	0	0.740	0.760	0.770	0.740	0.770	72,000	53,960	0.7494	4.519	4.641	4.702	4.519	4.702	11,790	4.5769	-3.90%
1998-06-12	0	0.770	0.760	0.770	0.780	0.790	200,000	157,000	0.7850	4.702	4.641	4.702	4.764	4.825	32,749	4.7941	4.05%
1998-06-11	0	0.740	0.720	0.760	0.680	0.750	194,000	138,000	0.7113	4.519	4.397	4.641	4.153	4.580	31,766	4.3442	-3.90%
1998-06-10	0	0.770	-	0.770	-	-	0	0	-	4.702	-	4.702	-	-	0	-	-1.28%
1998-06-09	0	0.780	0.760	0.790	0.740	0.780	1,640,000	1,237,200	0.7544	4.764	4.641	4.825	4.519	4.764	268,540	4.6071	0.00%
1998-06-08	0	0.780	0.700	0.780	0.820	0.820	200,000	164,000	0.8200	4.764	4.275	4.764	5.008	5.008	32,749	5.0078	0.00%
1998-06-05	0	0.780	-	0.780	-	-	0	0	-	4.764	-	4.764	-	-	0	-	0.00%
1998-06-04	0	0.780	-	0.780	0.780	0.790	220,000	172,800	0.7855	4.764	-	4.764	4.764	4.825	36,024	4.7968	1.30%
1998-06-03	0	0.770	-	0.770	0.770	0.770	100,000	77,000	0.7700	4.702	-	4.702	4.702	4.702	16,374	4.7025	4.05%
1998-06-02	0	0.740	0.700	0.790	0.740	0.780	120,000	92,800	0.7733	4.519	4.275	4.825	4.519	4.764	19,649	4.7228	-5.13%
1998-06-01	0	0.780	0.710	0.800	0.710	0.780	120,000	89,400	0.7450	4.764	4.336	4.886	4.336	4.764	19,649	4.5498	4.00%
1998-05-29	0	0.750	0.720	0.750	0.730	0.750	200,000	149,000	0.7450	4.580	4.397	4.580	4.458	4.580	32,749	4.5498	0.00%
1998-05-28	0	0.750	0.730	0.770	0.720	0.760	580,000	434,600	0.7493	4.580	4.458	4.702	4.397	4.641	94,971	4.5761	2.74%
1998-05-27	0	0.730	0.720	0.770	0.730	0.780	480,000	359,700	0.7494	4.458	4.397	4.702	4.458	4.764	78,597	4.5765	-8.75%
1998-05-26	0	0.800	0.780	0.800	0.800	0.800	250,000	200,000	0.8000	4.886	4.764	4.886	4.886	4.886	40,936	4.8857	0.00%
1998-05-25	0	0.800	0.800	0.810	0.800	0.800	82,000	65,600	0.8000	4.886	4.886	4.947	4.886	4.886	13,427	4.8857	-2.44%
1998-05-22	0	0.820	0.780	0.830	0.780	0.820	180,000	145,800	0.8100	5.008	4.764	5.069	4.764	5.008	29,474	4.9467	2.50%
1998-05-21	0	0.800	0.750	0.820	0.800	0.830	200,000	163,000	0.8150	4.886	4.580	5.008	4.886	5.069	32,749	4.9773	0.00%
1998-05-20	0	0.800	0.790	0.820	-	-	0	0	-	4.886	4.825	5.008	-	-	0	-	0.00%
1998-05-19	0	0.800	0.780	0.800	0.800	0.800	250,000	200,000	0.8000	4.886	4.764	4.886	4.886	4.886	40,936	4.8857	0.00%
1998-05-18	0	0.800	0.800	0.820	0.800	0.810	282,000	226,600	0.8035	4.886	4.886	5.008	4.886	4.947	46,176	4.9073	0.00%
1998-05-15	0	0.800	0.760	0.800	0.800	0.800	78,000	62,400	0.8000	4.886	4.641	4.886	4.886	4.886	12,772	4.8857	0.00%
1998-05-14	0	0.800	0.790	0.800	0.800	0.820	510,000	413,800	0.8114	4.886	4.825	4.886	4.886	5.008	83,509	4.9551	-3.61%
1998-05-13	0	0.830	0.820	0.840	0.830	0.830	190,000	157,700	0.8300	5.069	5.008	5.130	5.069	5.069	31,111	5.0689	0.00%
1998-05-12	0	0.830	0.820	0.860	0.830	0.870	1,200,000	1,014,500	0.8454	5.069	5.008	5.252	5.069	5.313	196,493	5.1630	-2.35%
1998-05-11	0	0.850	0.850	0.870	-	-	0	0	-	5.191	5.191	5.313	-	-	0	-	0.00%
1998-05-08	0	0.850	0.840	0.870	0.850	0.860	270,000	230,300	0.8530	5.191	5.130	5.313	5.191	5.252	44,211	5.2091	-3.41%
1998-05-07	0	0.880	0.850	0.880	0.850	0.890	500,000	437,600	0.8752	5.374	5.191	5.374	5.191	5.435	81,872	5.3449	-1.12%
1998-05-06	0	0.890	0.870	0.890	0.840	0.910	2,728,000	2,444,060	0.8959	5.435	5.313	5.435	5.130	5.557	446,693	5.4714	4.71%
1998-05-05	0	0.850	0.850	0.890	0.850	0.890	350,000	307,500	0.8786	5.191	5.191	5.435	5.191	5.435	57,310	5.3655	-3.41%
1998-05-04	0	0.880	0.880	0.910	0.880	0.900	336,000	296,680	0.8830	5.374	5.374	5.557	5.374	5.496	55,018	5.3924	-2.22%
1998-05-01	0	0.900	0.880	0.910	0.840	0.900	706,000	630,600	0.8932	5.496	5.374	5.557	5.130	5.496	115,603	5.4549	2.27%
1998-04-30	0	0.880	0.880	0.900	0.880	0.880	756,000	665,280	0.8800	5.374	5.374	5.496	5.374	5.374	123,790	5.3742	-2.22%
1998-04-29	0	0.900	0.830	0.900	0.830	0.900	1,290,000	1,119,920	0.8682	5.496	5.069	5.496	5.069	5.496	211,230	5.3019	4.65%
1998-04-28	0	0.860	0.850	0.860	0.830	0.860	430,000	362,200	0.8423	5.252	5.191	5.252	5.069	5.252	70,410	5.1442	-1.15%
1998-04-27	0	0.870	0.820	0.870	0.820	0.870	560,000	472,600	0.8439	5.313	5.008	5.313	5.008	5.313	91,697	5.1540	1.16%
1998-04-24	0	0.860	0.860	0.880	0.850	0.860	440,000	378,000	0.8591	5.252	5.252	5.374	5.191	5.252	72,047	5.2466	-1.15%
1998-04-23	0	0.870	0.850	0.880	0.870	0.890	230,000	202,700	0.8813	5.313	5.191	5.374	5.313	5.435	37,661	5.3822	1.16%
1998-04-22	0	0.860	0.860	0.900	0.860	0.860	90,000	77,400	0.8600	5.252	5.252	5.496	5.252	5.252	14,737	5.2521	-4.44%
1998-04-21	0	0.900	0.860	0.900	0.860	0.900	60,000	53,600	0.8933	5.496	5.252	5.496	5.252	5.496	9,825	5.4557	0.00%
1998-04-20	0	0.900	0.870	0.920	0.850	0.900	376,000	335,160	0.8914	5.496	5.313	5.619	5.191	5.496	61,568	5.4438	5.88%
1998-04-17	0	0.850	0.850	0.880	0.850	0.850	100,000	85,000	0.8500	5.191	5.191	5.374	5.191	5.191	16,374	5.1910	-3.41%
1998-04-16	0	0.880	0.830	0.890	0.830	0.880	50,000	42,900	0.8580	5.374	5.069	5.435	5.069	5.374	8,187	5.2399	0.00%
1998-04-15	0	0.880	0.850	0.880	-	-	0	0	-	5.374	5.191	5.374	-	-	0	-	-1.12%
1998-04-14	0	0.890	0.830	0.890	0.890	0.890	20,000	17,800	0.8900	5.435	5.069	5.435	5.435	5.435	3,275	5.4353	4.71%
1998-04-09	0	0.850	0.850	0.890	0.850	0.850	36,000	30,600	0.8500	5.191	5.191	5.435	5.191	5.191	5,895	5.1910	0.00%
1998-04-08	0	0.850	0.850	0.890	0.850	0.890	40,000	34,800	0.8700	5.191	5.191	5.435	5.191	5.435	6,550	5.3132	-5.56%
1998-04-07	0	0.900	0.860	0.900	0.900	0.900	202,000	181,800	0.9000	5.496	5.252	5.496	5.496	5.496	33,076	5.4964	0.00%
1998-04-03	0	0.900	-	0.900	0.880	0.900	70,000	62,400	0.8914	5.496	-	5.496	5.374	5.496	11,462	5.4440	0.00%
1998-04-02	0	0.900	-	0.900	-	-	0	0	-	5.496	-	5.496	-	-	0	-	0.00%
1998-04-01	0	0.900	0.830	0.930	0.900	0.910	50,000	45,200	0.9040	5.496	5.069	5.680	5.496	5.557	8,187	5.5208	0.00%
1998-03-31	0	0.900	0.820	-	0.820	0.900	160,000	141,200	0.8825	5.496	5.008	-	5.008	5.496	26,199	5.3895	9.76%
1998-03-30	0	0.820	0.810	0.860	0.820	0.830	510,000	418,300	0.8202	5.008	4.947	5.252	5.008	5.069	83,509	5.0090	-4.65%
1998-03-27	0	0.860	0.860	0.870	0.860	0.890	700,000	614,200	0.8774	5.252	5.252	5.313	5.252	5.435	114,621	5.3585	-3.37%
1998-03-26	0	0.890	0.880	0.890	0.880	0.900	608,000	542,100	0.8916	5.435	5.374	5.435	5.374	5.496	99,556	5.4452	0.00%
1998-03-25	0	0.890	0.870	0.890	0.890	0.890	10,000	8,900	0.8900	5.435	5.313	5.435	5.435	5.435	1,637	5.4353	0.00%
1998-03-24	0	0.890	0.850	0.890	0.850	0.890	100,000	86,400	0.8640	5.435	5.191	5.435	5.191	5.435	16,374	5.2765	4.71%
1998-03-23	0	0.850	0.850	0.890	0.850	0.860	160,000	136,600	0.8538	5.191	5.191	5.435	5.191	5.252	26,199	5.2139	-1.16%
1998-03-20	0	0.860	0.860	0.890	0.850	0.900	266,000	233,360	0.8773	5.252	5.252	5.435	5.191	5.496	43,556	5.3577	-2.27%
1998-03-19	0	0.880	0.880	0.900	0.880	0.900	90,000	80,200	0.8911	5.374	5.374	5.496	5.374	5.496	14,737	5.4421	-2.22%
1998-03-18	0	0.900	0.900	0.910	0.900	0.910	250,000	225,200	0.9008	5.496	5.496	5.557	5.496	5.557	40,936	5.5013	-1.10%
1998-03-17	0	0.910	0.880	0.910	0.860	0.910	182,000	162,360	0.8921	5.557	5.374	5.557	5.252	5.557	29,801	5.4481	5.81%
1998-03-16	0	0.860	0.860	0.890	0.830	0.890	61,000	52,100	0.8541	5.252	5.252	5.435	5.069	5.435	9,988	5.2161	0.00%
1998-03-13	0	0.860	0.860	0.900	0.850	0.850	160,000	136,000	0.8500	5.252	5.252	5.496	5.191	5.191	26,199	5.1910	-2.27%
1998-03-12	0	0.880	0.830	0.900	0.880	0.910	200,000	179,000	0.8950	5.374	5.069	5.496	5.374	5.557	32,749	5.4659	0.00%
1998-03-11	0	0.880	0.880	0.900	0.880	0.890	70,000	61,800	0.8829	5.374	5.374	5.496	5.374	5.435	11,462	5.3917	-1.12%
1998-03-10	0	0.890	0.870	0.890	0.900	0.900	150,000	135,000	0.9000	5.435	5.313	5.435	5.496	5.496	24,562	5.4964	3.49%
1998-03-09	0	0.860	0.850	0.880	-	-	1	1	1.0000	5.252	5.191	5.374	-	-	0	6.1071	0.00%
1998-03-06	0	0.860	0.860	0.890	0.860	0.860	60,000	51,600	0.8600	5.252	5.252	5.435	5.252	5.252	9,825	5.2521	0.00%
1998-03-05	0	0.860	0.860	0.910	0.860	0.890	222,000	194,780	0.8774	5.252	5.252	5.557	5.252	5.435	36,351	5.3583	-7.53%
1998-03-04	0	0.930	0.870	0.930	0.900	0.930	336,000	310,020	0.9227	5.680	5.313	5.680	5.496	5.680	55,018	5.6349	3.33%
1998-03-03	0	0.900	0.870	0.930	0.890	0.930	144,000	129,880	0.9019	5.496	5.313	5.680	5.435	5.680	23,579	5.5083	-4.26%
1998-03-02	0	0.940	0.910	0.950	0.910	0.940	94,000	87,340	0.9291	5.741	5.557	5.802	5.557	5.741	15,392	5.6744	1.08%
1998-02-27	0	0.930	0.920	0.930	0.920	0.930	120,000	111,400	0.9283	5.680	5.619	5.680	5.619	5.680	19,649	5.6694	0.00%
1998-02-26	0	0.930	0.910	0.940	0.910	0.940	360,000	334,700	0.9297	5.680	5.557	5.741	5.557	5.741	58,948	5.6779	1.09%
1998-02-25	0	0.920	0.900	0.920	0.920	0.920	10,000	9,200	0.9200	5.619	5.496	5.619	5.619	5.619	1,637	5.6185	5.75%
1998-02-24	0	0.870	0.920	0.930	0.850	0.900	310,000	268,500	0.8661	5.313	5.619	5.680	5.191	5.496	50,761	5.2895	-3.33%
1998-02-23	0	0.900	0.880	0.940	0.900	0.900	90,000	81,000	0.9000	5.496	5.374	5.741	5.496	5.496	14,737	5.4964	2.27%
1998-02-20	0	0.880	0.870	0.900	0.880	0.900	246,000	218,240	0.8872	5.374	5.313	5.496	5.374	5.496	40,281	5.4179	-1.12%
1998-02-19	0	0.890	0.870	0.890	0.900	0.950	468,000	428,060	0.9147	5.435	5.313	5.435	5.496	5.802	76,632	5.5859	-5.32%
1998-02-18	0	0.940	0.920	0.960	0.920	1.000	2,046,000	1,921,540	0.9392	5.741	5.619	5.863	5.619	6.107	335,020	5.7356	-4.08%
1998-02-17	0	0.980	0.950	0.980	0.960	1.020	1,944,000	1,909,580	0.9823	5.985	5.802	5.985	5.863	6.229	318,318	5.9990	6.52%
1998-02-16	0	0.920	0.900	0.930	0.920	1.010	208,000	198,440	0.9540	5.619	5.496	5.680	5.619	6.168	34,059	5.8264	-8.00%
1998-02-13	0	1.000	1.000	1.010	0.950	1.040	670,000	688,500	1.0276	6.107	6.107	6.168	5.802	6.351	109,708	6.2757	-0.99%
1998-02-12	0	1.010	1.010	1.030	1.010	1.090	2,576,000	2,730,320	1.0599	6.168	6.168	6.290	6.168	6.657	421,804	6.4730	-1.94%
1998-02-11	0	1.030	1.010	1.030	0.960	1.040	4,088,000	4,054,180	0.9917	6.290	6.168	6.290	5.863	6.351	669,385	6.0566	9.57%
1998-02-10	0	0.940	0.920	0.940	0.920	1.010	2,722,000	2,580,500	0.9480	5.741	5.619	5.741	5.619	6.168	445,711	5.7896	-1.05%
1998-02-09	0	0.950	0.920	-	0.870	0.970	4,902,000	4,513,840	0.9208	5.802	5.619	-	5.313	5.924	802,673	5.6235	14.46%
1998-02-06	0	0.830	0.770	0.830	0.790	0.840	758,000	619,680	0.8175	5.069	4.702	5.069	4.825	5.130	124,118	4.9927	10.67%
1998-02-05	0	0.750	0.710	0.770	0.730	0.750	430,000	318,900	0.7416	4.580	4.336	4.702	4.458	4.580	70,410	4.5292	7.14%
1998-02-04	0	0.700	0.650	0.740	0.700	0.740	430,000	309,200	0.7191	4.275	3.970	4.519	4.275	4.519	70,410	4.3914	1.45%
1998-02-03	0	0.690	0.690	0.720	0.660	0.710	624,000	432,180	0.6926	4.214	4.214	4.397	4.031	4.336	102,176	4.2298	4.55%
1998-02-02	0	0.660	0.600	0.660	0.660	0.680	350,000	221,200	0.6320	4.031	3.664	4.031	4.031	4.153	57,310	3.8597	-1.49%
1998-01-27	0	0.670	-	0.670	0.680	0.680	50,000	34,000	0.6800	4.092	-	4.092	4.153	4.153	8,187	4.1528	0.00%
1998-01-26	0	0.670	-	0.670	0.680	0.700	174,000	119,800	0.6885	4.092	-	4.092	4.153	4.275	28,491	4.2048	-4.29%
1998-01-23	0	0.700	0.600	0.700	0.650	0.700	466,000	318,340	0.6831	4.275	3.664	4.275	3.970	4.275	76,305	4.1720	4.48%
1998-01-22	0	0.670	0.580	0.670	0.600	0.670	210,000	137,000	0.6524	4.092	3.542	4.092	3.664	4.092	34,386	3.9842	0.00%
1998-01-21	0	0.670	0.670	0.690	0.670	0.710	360,000	246,300	0.6842	4.092	4.092	4.214	4.092	4.336	58,948	4.1783	-4.29%
1998-01-20	0	0.700	0.660	0.700	0.700	0.700	500,000	350,000	0.7000	4.275	4.031	4.275	4.275	4.275	81,872	4.2750	1.45%
1998-01-19	0	0.690	0.690	0.700	0.690	0.700	1,046,000	727,620	0.6956	4.214	4.214	4.275	4.214	4.275	171,276	4.2482	0.00%
1998-01-16	0	0.690	0.690	0.700	0.680	0.690	434,000	298,760	0.6884	4.214	4.214	4.275	4.153	4.214	71,065	4.2040	5.65%
1998-01-15	0	0.700	0.700	0.730	0.680	0.700	6,170,000	4,317,000	0.6997	3.989	3.989	4.159	3.875	3.989	1,082,851	3.9867	-4.11%
1998-01-14	0	0.730	0.700	0.750	0.700	0.730	644,000	461,680	0.7169	4.159	3.989	4.273	3.989	4.159	113,024	4.0848	10.61%
1998-01-13	0	0.660	0.660	0.700	0.660	0.700	200,000	135,200	0.6760	3.761	3.761	3.989	3.761	3.989	35,101	3.8518	-9.59%
1998-01-12	0	0.730	0.700	0.750	0.660	0.780	660,000	482,720	0.7314	4.159	3.989	4.273	3.761	4.444	115,832	4.1674	-15.12%
1998-01-09	0	0.860	0.800	0.890	0.800	0.860	388,000	318,800	0.8216	4.900	4.558	5.071	4.558	4.900	68,095	4.6817	1.18%
1998-01-08	0	0.850	0.800	0.850	0.780	0.860	910,000	760,200	0.8354	4.843	4.558	4.843	4.444	4.900	159,707	4.7600	-3.41%
1998-01-07	0	0.880	0.840	0.880	0.880	0.930	288,000	264,260	0.9176	5.014	4.786	5.014	5.014	5.299	50,545	5.2282	-3.30%
1998-01-06	0	0.910	0.900	0.950	0.910	0.930	126,000	115,260	0.9148	5.185	5.128	5.413	5.185	5.299	22,113	5.2122	-5.21%
1998-01-05	0	0.960	0.910	0.960	0.890	0.960	680,000	616,320	0.9064	5.470	5.185	5.470	5.071	5.470	119,342	5.1643	5.49%
1998-01-02	0	0.910	0.910	0.930	0.910	0.930	26,000	23,860	0.9177	5.185	5.185	5.299	5.185	5.299	4,563	5.2289	0.00%
1997-12-31	0	0.910	0.910	0.930	-	-	0	0	-	5.185	5.185	5.299	-	-	0	-	0.00%
1997-12-30	0	0.910	0.910	0.950	0.900	0.910	70,000	63,200	0.9029	5.185	5.185	5.413	5.128	5.185	12,285	5.1444	0.00%
1997-12-29	0	0.910	0.910	0.950	0.910	0.910	100,000	91,000	0.9100	5.185	5.185	5.413	5.185	5.185	17,550	5.1851	-4.21%
1997-12-24	0	0.950	0.930	0.950	0.930	0.990	210,000	202,300	0.9633	5.413	5.299	5.413	5.299	5.641	36,856	5.4890	0.00%
1997-12-23	0	0.950	0.920	0.950	0.950	0.950	50,000	47,500	0.9500	5.413	5.242	5.413	5.413	5.413	8,775	5.4130	0.00%
1997-12-22	0	0.950	0.920	0.970	0.920	0.950	432,000	404,940	0.9374	5.413	5.242	5.527	5.242	5.413	75,817	5.3410	0.00%
1997-12-19	0	0.950	0.950	1.000	0.910	0.970	570,000	542,500	0.9518	5.413	5.413	5.698	5.185	5.527	100,036	5.4230	2.15%
1997-12-18	0	0.930	0.930	0.950	0.930	0.950	250,000	236,500	0.9460	5.299	5.299	5.413	5.299	5.413	43,876	5.3902	-1.06%
1997-12-17	0	0.940	0.910	0.940	0.910	0.950	410,000	387,900	0.9461	5.356	5.185	5.356	5.185	5.413	71,956	5.3908	-1.05%
1997-12-16	0	0.950	0.920	0.950	0.950	0.950	140,000	133,000	0.9500	5.413	5.242	5.413	5.413	5.413	24,570	5.4130	-3.06%
1997-12-15	0	0.980	0.950	1.000	0.950	0.980	326,000	316,500	0.9709	5.584	5.413	5.698	5.413	5.584	57,214	5.5319	1.03%
1997-12-12	0	0.970	0.920	0.970	0.910	0.970	102,000	95,940	0.9406	5.527	5.242	5.527	5.185	5.527	17,901	5.3594	2.11%
1997-12-11	0	0.950	0.930	0.950	0.950	0.950	50,000	47,500	0.9500	5.413	5.299	5.413	5.413	5.413	8,775	5.4130	-4.04%
1997-12-10	0	0.990	0.930	0.990	0.990	0.990	220,000	217,800	0.9900	5.641	5.299	5.641	5.641	5.641	38,611	5.6409	-1.00%
1997-12-09	0	1.000	1.000	1.020	1.000	1.000	120,000	120,000	1.0000	5.698	5.698	5.812	5.698	5.698	21,060	5.6979	1.01%
1997-12-08	0	0.990	0.990	1.000	0.970	1.040	1,322,000	1,328,300	1.0048	5.641	5.641	5.698	5.527	5.926	232,014	5.7251	3.13%
1997-12-05	0	0.960	0.960	0.990	0.950	0.960	270,000	258,600	0.9578	5.470	5.470	5.641	5.413	5.470	47,386	5.4573	0.00%
1997-12-04	0	0.960	0.940	0.970	0.940	0.970	350,000	334,040	0.9544	5.470	5.356	5.527	5.356	5.527	61,426	5.4381	3.23%
1997-12-03	0	0.930	0.930	0.950	0.930	0.950	184,000	172,520	0.9376	5.299	5.299	5.413	5.299	5.413	32,292	5.3424	-3.12%
1997-12-02	0	0.960	0.950	0.960	0.950	0.970	598,000	574,380	0.9605	5.470	5.413	5.470	5.413	5.527	104,951	5.4729	-1.03%
1997-12-01	0	0.970	0.960	0.970	0.970	0.970	152,000	147,440	0.9700	5.527	5.470	5.527	5.527	5.527	26,676	5.5270	-1.02%
1997-11-28	0	0.980	0.960	0.980	0.980	1.050	2,118,000	2,171,960	1.0255	5.584	5.470	5.584	5.584	5.983	371,714	5.8431	-2.97%
1997-11-27	0	1.010	1.010	1.020	0.930	1.020	1,402,000	1,380,780	0.9849	5.755	5.755	5.812	5.299	5.812	246,055	5.6117	8.60%
1997-11-26	0	0.930	0.910	0.950	0.930	0.960	260,000	244,000	0.9385	5.299	5.185	5.413	5.299	5.470	45,631	5.3473	3.33%
1997-11-25	0	0.900	0.900	-	0.880	0.910	254,000	229,120	0.9020	5.128	5.128	-	5.014	5.185	44,578	5.1398	-1.10%
1997-11-24	0	0.910	0.900	0.920	0.910	0.960	350,000	322,300	0.9209	5.185	5.128	5.242	5.185	5.470	61,426	5.2470	-3.19%
1997-11-21	0	0.940	0.940	0.960	0.940	0.970	166,000	156,340	0.9418	5.356	5.356	5.470	5.356	5.527	29,133	5.3663	1.08%
1997-11-20	0	0.930	0.920	0.950	0.930	0.970	140,000	132,600	0.9471	5.299	5.242	5.413	5.299	5.527	24,570	5.3967	-4.12%
1997-11-19	0	0.970	0.940	0.970	0.970	0.970	160,000	155,200	0.9700	5.527	5.356	5.527	5.527	5.527	28,080	5.5270	0.00%
1997-11-18	0	0.970	0.960	1.000	0.970	1.010	206,000	202,620	0.9836	5.527	5.470	5.698	5.527	5.755	36,154	5.6044	-3.96%
1997-11-17	0	1.010	1.000	1.020	1.000	1.030	658,000	663,060	1.0077	5.755	5.698	5.812	5.698	5.869	115,481	5.7417	5.21%
1997-11-14	0	0.960	0.960	0.980	0.950	0.980	142,000	136,900	0.9641	5.470	5.470	5.584	5.413	5.584	24,921	5.4933	3.23%
1997-11-13	0	0.930	0.930	1.000	0.910	0.970	618,000	577,760	0.9349	5.299	5.299	5.698	5.185	5.527	108,461	5.3269	0.00%
1997-11-12	0	0.930	0.930	0.950	0.920	0.950	560,000	531,400	0.9489	5.299	5.299	5.413	5.242	5.413	98,281	5.4069	-4.12%
1997-11-11	0	0.970	0.970	0.980	0.950	1.030	780,000	764,300	0.9799	5.527	5.527	5.584	5.413	5.869	136,892	5.5832	0.00%
1997-11-10	0	0.970	0.970	0.990	0.960	1.000	620,000	611,200	0.9858	5.527	5.527	5.641	5.470	5.698	108,812	5.6170	-6.73%
1997-11-07	0	1.040	1.040	1.050	0.980	1.040	826,000	821,600	0.9947	5.926	5.926	5.983	5.584	5.926	144,965	5.6676	1.96%
1997-11-06	0	1.020	1.010	1.050	1.020	1.060	340,000	356,500	1.0485	5.812	5.755	5.983	5.812	6.040	59,671	5.9744	-5.56%
1997-11-05	0	1.080	1.070	1.100	1.080	1.100	1,020,000	1,110,400	1.0886	6.154	6.097	6.268	6.154	6.268	179,013	6.2029	0.93%
1997-11-04	0	1.070	1.070	1.120	1.070	1.230	2,256,000	2,634,860	1.1679	6.097	6.097	6.382	6.097	7.008	395,934	6.6548	-6.14%
1997-11-03	0	1.140	1.120	1.150	1.030	1.160	1,968,000	2,119,600	1.0770	6.496	6.382	6.553	5.869	6.610	345,389	6.1368	12.87%
1997-10-31	0	1.010	1.010	1.040	0.990	1.050	550,000	558,100	1.0147	5.755	5.755	5.926	5.641	5.983	96,526	5.7818	2.02%
1997-10-30	0	0.990	0.950	1.000	0.990	1.010	150,000	149,000	0.9933	5.641	5.413	5.698	5.641	5.755	26,325	5.6599	0.00%
1997-10-29	0	0.990	0.990	1.000	0.990	1.020	800,000	801,600	1.0020	5.641	5.641	5.698	5.641	5.812	140,402	5.7093	8.79%
1997-10-28	0	0.910	0.910	0.930	0.910	1.000	1,386,000	1,278,020	0.9221	5.185	5.185	5.299	5.185	5.698	243,247	5.2540	-14.15%
1997-10-27	0	1.060	1.060	1.100	1.060	1.130	1,814,000	1,972,460	1.0874	6.040	6.040	6.268	6.040	6.439	318,362	6.1957	1.92%
1997-10-24	0	1.040	1.030	1.050	0.950	1.090	2,318,000	2,367,400	1.0213	5.926	5.869	5.983	5.413	6.211	406,815	5.8194	9.47%
1997-10-23	0	0.950	0.940	0.950	0.940	1.150	2,756,000	2,842,760	1.0315	5.413	5.356	5.413	5.356	6.553	483,685	5.8773	-18.10%
1997-10-22	0	1.160	1.160	1.170	1.160	1.230	2,368,000	2,830,160	1.1952	6.610	6.610	6.667	6.610	7.008	415,590	6.8100	-7.20%
1997-10-21	0	1.250	1.250	1.280	1.240	1.290	1,190,000	1,509,020	1.2681	7.122	7.122	7.293	7.065	7.350	208,848	7.2254	-4.58%
1997-10-20	0	1.310	1.300	1.310	1.300	1.350	690,000	905,700	1.3126	7.464	7.407	7.464	7.407	7.692	121,097	7.4791	-5.07%
1997-10-17	0	1.380	1.360	1.380	1.230	1.400	2,094,000	2,777,380	1.3264	7.863	7.749	7.863	7.008	7.977	367,502	7.5574	6.15%
1997-10-16	0	1.300	1.250	1.300	1.200	1.300	2,266,000	2,846,700	1.2563	7.407	7.122	7.407	6.838	7.407	397,689	7.1581	0.00%
1997-10-15	0	1.300	1.250	1.300	1.240	1.400	3,798,000	4,983,940	1.3123	7.407	7.122	7.407	7.065	7.977	666,559	7.4771	-9.09%
1997-10-14	0	1.430	1.420	1.430	1.430	1.500	1,370,000	1,979,360	1.4448	8.148	8.091	8.148	8.148	8.547	240,439	8.2323	-4.03%
1997-10-13	0	1.490	1.430	1.520	1.400	1.500	2,794,000	4,033,500	1.4436	8.490	8.148	8.661	7.977	8.547	490,354	8.2257	-4.49%
1997-10-09	0	1.560	1.480	1.570	1.410	1.580	8,820,000	13,053,620	1.4800	8.889	8.433	8.946	8.034	9.003	1,547,933	8.4329	-2.50%
1997-10-08	0	1.600	1.590	1.600	1.590	1.630	1,188,000	1,913,980	1.6111	9.117	9.060	9.117	9.060	9.288	208,497	9.1799	-1.84%
1997-10-07	0	1.630	1.620	1.640	1.630	1.700	740,000	1,216,900	1.6445	9.288	9.231	9.345	9.288	9.686	129,872	9.3700	0.00%
1997-10-06	0	1.630	1.630	1.650	1.630	1.700	1,214,000	2,012,400	1.6577	9.288	9.288	9.402	9.288	9.686	213,060	9.4452	-1.21%
1997-10-03	0	1.650	1.660	1.670	1.650	1.680	1,202,000	2,004,420	1.6676	9.402	9.459	9.516	9.402	9.573	210,954	9.5017	-2.37%
1997-09-30	0	1.690	1.680	1.690	1.680	1.760	2,952,000	5,028,420	1.7034	9.629	9.573	9.629	9.573	10.03	518,084	9.7058	-1.74%
1997-09-29	0	1.720	1.700	1.720	1.710	1.860	4,246,000	7,633,240	1.7977	9.800	9.686	9.800	9.743	10.60	745,184	10.243	-3.37%
1997-09-26	0	1.780	1.780	1.790	1.650	1.830	3,688,000	6,377,700	1.7293	10.14	10.14	10.20	9.402	10.43	647,254	9.8535	3.49%
1997-09-25	0	1.720	1.710	1.720	1.610	1.720	1,358,000	2,264,860	1.6678	9.800	9.743	9.800	9.174	9.800	238,333	9.5029	7.50%
1997-09-24	0	1.600	1.600	1.620	1.600	1.710	3,540,000	5,911,100	1.6698	9.117	9.117	9.231	9.117	9.743	621,279	9.5144	-3.61%
1997-09-23	0	1.660	1.660	1.680	1.650	1.790	3,848,000	6,599,880	1.7151	9.459	9.459	9.573	9.402	10.20	675,334	9.7728	-7.78%
1997-09-22	0	1.800	1.800	1.810	1.780	1.920	3,832,000	7,021,180	1.8322	10.26	10.26	10.31	10.14	10.94	672,526	10.440	-6.25%
1997-09-19	0	1.920	1.920	1.930	1.920	2.000	9,426,000	18,433,920	1.9556	10.94	10.94	11.00	10.94	11.40	1,654,287	11.143	-1.54%
1997-09-18	0	1.950	1.940	1.960	1.900	2.075	10,922,000	21,542,820	1.9724	11.11	11.05	11.17	10.83	11.82	1,916,839	11.239	-3.70%
1997-09-16	0	2.025	2.000	2.025	1.960	2.275	22,662,000	46,856,360	2.0676	11.54	11.40	11.54	11.17	12.96	3,977,240	11.781	-6.85%
1997-09-15	0	2.225	2.225	2.250	1.930	2.375	72,062,000	161,993,000	2.2480	12.39	12.39	12.53	10.74	13.22	12,943,756	12.515	32.44%
1997-09-12	1	1.680	-	-	-	-	0	0	-	9.353	-	-	-	-	0	-	0.00%
1997-09-11	0	1.680	1.670	1.690	1.650	1.760	3,852,000	6,541,840	1.6983	9.353	9.297	9.409	9.186	9.798	691,895	9.4550	0.60%
1997-09-10	0	1.670	1.660	1.700	1.670	1.800	17,108,000	29,456,760	1.7218	9.297	9.242	9.464	9.297	10.02	3,072,934	9.5859	-2.34%
1997-09-09	0	1.710	1.710	1.720	1.670	1.720	1,914,000	3,235,260	1.6903	9.520	9.520	9.576	9.297	9.576	343,792	9.4105	1.18%
1997-09-08	0	1.690	1.650	1.690	1.640	1.720	3,188,000	5,365,600	1.6831	9.409	9.186	9.409	9.130	9.576	572,628	9.3701	5.63%
1997-09-05	0	1.600	1.600	1.640	1.560	1.660	3,042,000	4,936,800	1.6229	8.908	8.908	9.130	8.685	9.242	546,403	9.0351	-3.61%
1997-09-04	0	1.660	1.630	1.660	1.630	1.780	3,130,000	5,346,340	1.7081	9.242	9.075	9.242	9.075	9.910	562,210	9.5095	-6.21%
1997-09-03	0	1.770	1.760	1.770	1.700	1.800	7,598,000	13,468,280	1.7726	9.854	9.798	9.854	9.464	10.02	1,364,751	9.8687	11.32%
1997-09-02	0	1.590	1.560	1.590	1.490	1.830	7,134,000	11,473,980	1.6084	8.852	8.685	8.852	8.295	10.19	1,281,407	8.9542	-10.17%
1997-09-01	0	1.770	1.770	1.790	1.770	2.050	16,458,000	32,095,530	1.9501	9.854	9.854	9.965	9.854	11.41	2,956,181	10.857	-4.32%
1997-08-29	0	1.850	1.840	1.850	1.650	1.860	9,890,000	17,612,500	1.7808	10.30	10.24	10.30	9.186	10.36	1,776,439	9.9145	7.56%
1997-08-28	0	1.720	1.710	1.720	1.700	1.760	5,516,000	9,551,460	1.7316	9.576	9.520	9.576	9.464	9.798	990,782	9.6403	-2.27%
1997-08-27	0	1.760	1.760	1.770	1.750	1.800	3,220,000	5,709,640	1.7732	9.798	9.798	9.854	9.743	10.02	578,375	9.8719	-1.68%
1997-08-26	0	1.790	1.790	1.800	1.740	1.810	7,146,000	12,716,040	1.7795	9.965	9.965	10.02	9.687	10.08	1,283,562	9.9068	1.70%
1997-08-25	0	1.760	1.750	1.760	1.660	1.820	7,804,000	13,695,660	1.7550	9.798	9.743	9.798	9.242	10.13	1,401,752	9.7704	6.02%
1997-08-22	0	1.660	1.660	1.670	1.650	1.740	4,656,000	7,807,260	1.6768	9.242	9.242	9.297	9.186	9.687	836,309	9.3354	-1.19%
1997-08-21	0	1.680	1.680	1.690	1.680	1.840	4,860,000	8,616,780	1.7730	9.353	9.353	9.409	9.353	10.24	872,952	9.8709	-4.55%
1997-08-20	0	1.760	1.760	1.780	1.700	1.800	7,674,000	13,414,720	1.7481	9.798	9.798	9.910	9.464	10.02	1,378,402	9.7321	8.64%
1997-08-19	0	1.620	1.620	1.640	1.610	1.750	7,758,000	12,964,960	1.6712	9.019	9.019	9.130	8.963	9.743	1,393,490	9.3040	-7.95%
1997-08-15	0	1.760	1.750	1.760	1.720	1.950	13,660,000	25,248,900	1.8484	9.798	9.743	9.798	9.576	10.86	2,453,605	10.291	-8.81%
1997-08-14	0	1.930	1.920	1.930	1.860	1.960	22,798,000	43,639,440	1.9142	10.74	10.69	10.74	10.36	10.91	4,094,970	10.657	3.76%
1997-08-13	0	1.860	1.850	1.860	1.690	1.880	30,288,000	55,157,940	1.8211	10.36	10.30	10.36	9.409	10.47	5,440,322	10.139	12.05%
1997-08-12	0	1.660	1.660	1.670	1.590	1.700	16,652,000	27,441,680	1.6480	9.242	9.242	9.297	8.852	9.464	2,991,027	9.1747	7.10%
1997-08-11	0	1.550	1.540	1.550	1.510	1.560	2,544,000	3,912,760	1.5380	8.629	8.574	8.629	8.407	8.685	456,953	8.5627	1.97%
1997-08-08	0	1.520	1.510	1.520	1.510	1.550	4,816,000	7,377,520	1.5319	8.462	8.407	8.462	8.407	8.629	865,049	8.5284	0.66%
1997-08-07	0	1.510	1.520	1.530	1.510	1.600	5,170,000	7,999,540	1.5473	8.407	8.462	8.518	8.407	8.908	928,634	8.6143	-3.21%
1997-08-06	0	1.560	1.550	1.560	1.530	1.620	5,714,000	8,908,980	1.5591	8.685	8.629	8.685	8.518	9.019	1,026,347	8.6803	-1.89%
1997-08-05	0	1.590	1.590	1.600	1.590	1.640	7,284,000	11,814,980	1.6220	8.852	8.852	8.908	8.852	9.130	1,308,350	9.0304	0.00%
1997-08-04	0	1.590	1.590	1.600	1.580	1.650	6,462,000	10,410,220	1.6110	8.852	8.852	8.908	8.796	9.186	1,160,703	8.9689	1.92%
1997-08-01	0	1.560	1.560	1.570	1.480	1.610	6,756,000	10,443,200	1.5458	8.685	8.685	8.741	8.240	8.963	1,213,511	8.6058	1.96%
1997-07-31	0	1.530	1.530	1.540	1.510	1.600	4,848,000	7,481,520	1.5432	8.518	8.518	8.574	8.407	8.908	870,796	8.5916	-3.16%
1997-07-30	0	1.580	1.580	1.590	1.560	1.650	5,988,000	9,571,180	1.5984	8.796	8.796	8.852	8.685	9.186	1,075,563	8.8988	-0.63%
1997-07-29	0	1.590	1.590	1.600	1.590	1.720	11,726,000	19,375,960	1.6524	8.852	8.852	8.908	8.852	9.576	2,106,221	9.1994	-5.36%
1997-07-28	0	1.680	1.670	1.680	1.620	1.750	22,792,000	38,462,340	1.6875	9.353	9.297	9.353	9.019	9.743	4,093,893	9.3951	5.00%
1997-07-25	0	1.600	1.590	1.600	1.430	1.680	29,244,000	46,473,900	1.5892	8.908	8.852	8.908	7.961	9.353	5,252,799	8.8475	12.68%
1997-07-24	0	1.420	1.420	1.430	1.400	1.450	2,942,000	4,213,080	1.4320	7.906	7.906	7.961	7.794	8.073	528,441	7.9727	1.43%
1997-07-23	0	1.400	1.400	1.410	1.400	1.460	2,046,000	2,908,460	1.4215	7.794	7.794	7.850	7.794	8.128	367,502	7.9141	1.45%
1997-07-22	0	1.380	1.370	1.380	1.380	1.460	3,774,000	5,409,900	1.4335	7.683	7.627	7.683	7.683	8.128	677,885	7.9806	-3.50%
1997-07-21	0	1.430	1.430	1.440	1.410	1.460	3,668,000	5,277,380	1.4388	7.961	7.961	8.017	7.850	8.128	658,845	8.0100	0.70%
1997-07-18	0	1.420	1.400	1.410	1.400	1.510	5,710,000	8,214,260	1.4386	7.906	7.794	7.850	7.794	8.407	1,025,629	8.0090	-0.70%
1997-07-17	0	1.430	1.430	1.450	1.280	1.460	12,086,000	17,091,340	1.4141	7.961	7.961	8.073	7.126	8.128	2,170,884	7.8730	11.72%
1997-07-16	0	1.280	1.280	1.290	1.250	1.280	322,000	408,600	1.2689	7.126	7.126	7.182	6.959	7.126	57,838	7.0646	0.79%
1997-07-15	0	1.270	1.260	1.270	1.270	1.280	662,000	841,440	1.2711	7.070	7.015	7.070	7.070	7.126	118,908	7.0764	0.00%
1997-07-14	0	1.270	1.270	1.290	1.270	1.310	1,354,000	1,747,000	1.2903	7.070	7.070	7.182	7.070	7.293	243,205	7.1832	-1.55%
1997-07-11	0	1.290	1.280	1.290	1.280	1.290	250,000	321,000	1.2840	7.182	7.126	7.182	7.126	7.182	44,905	7.1484	-0.77%
1997-07-10	0	1.300	1.250	1.300	1.250	1.300	938,000	1,179,540	1.2575	7.238	6.959	7.238	6.959	7.238	168,483	7.0009	0.00%
1997-07-09	0	1.300	1.270	1.340	1.270	1.300	746,000	959,860	1.2867	7.238	7.070	7.460	7.070	7.238	133,996	7.1633	0.00%
1997-07-08	0	1.300	1.290	1.310	1.270	1.300	1,100,000	1,415,580	1.2869	7.238	7.182	7.293	7.070	7.238	197,582	7.1645	1.56%
1997-07-07	0	1.280	1.260	1.280	1.200	1.300	630,000	804,100	1.2763	7.126	7.015	7.126	6.681	7.238	113,160	7.1058	3.23%
1997-07-04	0	1.240	1.240	1.250	1.240	1.290	1,410,000	1,780,800	1.2630	6.903	6.903	6.959	6.903	7.182	253,264	7.0314	-3.88%
1997-07-03	0	1.290	1.290	1.300	1.290	1.330	534,000	692,460	1.2967	7.182	7.182	7.238	7.182	7.405	95,917	7.2194	-3.01%
1997-06-27	0	1.330	1.320	1.330	1.290	1.330	1,270,000	1,663,200	1.3096	7.405	7.349	7.405	7.182	7.405	228,117	7.2910	0.76%
1997-06-26	0	1.320	1.320	1.350	1.280	1.370	1,950,000	2,577,740	1.3219	7.349	7.349	7.516	7.126	7.627	350,258	7.3595	1.54%
1997-06-25	0	1.300	1.300	1.330	1.300	1.370	1,162,000	1,556,300	1.3393	7.238	7.238	7.405	7.238	7.627	208,718	7.4565	-2.26%
1997-06-24	0	1.330	1.330	1.370	1.330	1.350	410,000	546,800	1.3337	7.405	7.405	7.627	7.405	7.516	73,644	7.4249	-3.62%
1997-06-23	0	1.380	1.380	1.390	1.370	1.460	1,666,000	2,321,880	1.3937	7.683	7.683	7.739	7.627	8.128	299,246	7.7591	-5.48%
1997-06-20	0	1.460	1.440	1.460	1.430	1.500	3,936,000	5,754,920	1.4621	8.128	8.017	8.128	7.961	8.351	706,983	8.1401	0.00%
1997-06-19	0	1.460	1.450	1.470	1.430	1.510	6,760,000	9,933,720	1.4695	8.128	8.073	8.184	7.961	8.407	1,214,229	8.1811	2.10%
1997-06-18	0	1.430	1.420	1.440	1.400	1.450	4,670,000	6,635,960	1.4210	7.961	7.906	8.017	7.794	8.073	838,824	7.9110	5.93%
1997-06-17	0	1.350	1.350	1.360	1.340	1.390	670,000	911,460	1.3604	7.516	7.516	7.572	7.460	7.739	120,345	7.5737	-3.57%
1997-06-16	0	1.400	1.380	1.410	1.360	1.530	6,212,000	8,919,400	1.4358	7.794	7.683	7.850	7.572	8.518	1,115,798	7.9937	-5.41%
1997-06-13	0	1.480	1.480	1.490	1.310	1.520	15,194,000	21,728,220	1.4301	8.240	8.240	8.295	7.293	8.462	2,729,142	7.9616	13.85%
1997-06-12	0	1.300	1.290	1.310	1.230	1.310	3,748,000	4,764,140	1.2711	7.238	7.182	7.293	6.848	7.293	673,215	7.0767	1.56%
1997-06-11	0	1.280	1.280	1.290	1.280	1.300	1,300,000	1,672,200	1.2863	7.126	7.126	7.182	7.126	7.238	233,506	7.1613	-0.78%
1997-06-10	0	1.290	1.290	1.300	1.290	1.330	2,024,000	2,653,180	1.3109	7.182	7.182	7.238	7.182	7.405	363,550	7.2980	-1.53%
1997-06-06	0	1.310	1.300	1.310	1.300	1.350	2,038,000	2,696,560	1.3231	7.293	7.238	7.293	7.238	7.516	366,065	7.3663	-2.24%
1997-06-05	0	1.340	1.320	1.340	1.300	1.340	1,920,000	2,512,100	1.3084	7.460	7.349	7.460	7.238	7.460	344,870	7.2842	3.08%
1997-06-04	0	1.300	1.280	1.300	1.270	1.330	3,766,000	4,886,200	1.2975	7.238	7.126	7.238	7.070	7.405	676,448	7.2233	-1.52%
1997-06-03	0	1.320	1.320	1.330	1.300	1.360	2,474,000	3,292,720	1.3309	7.349	7.349	7.405	7.238	7.572	444,379	7.4097	-2.22%
1997-06-02	0	1.350	1.330	1.360	1.350	1.380	1,752,000	2,402,980	1.3716	7.516	7.405	7.572	7.516	7.683	314,694	7.6359	-0.74%
1997-05-30	0	1.360	1.350	1.370	1.330	1.380	696,000	952,160	1.3680	7.572	7.516	7.627	7.405	7.683	125,015	7.6163	-0.73%
1997-05-29	0	1.370	1.360	1.390	1.360	1.400	494,000	681,820	1.3802	7.627	7.572	7.739	7.572	7.794	88,732	7.6840	-2.14%
1997-05-28	0	1.400	1.390	1.400	1.390	1.430	3,316,000	4,658,900	1.4050	7.794	7.739	7.794	7.739	7.961	595,619	7.8219	0.72%
1997-05-27	0	1.390	1.360	1.390	1.360	1.450	2,526,000	3,573,240	1.4146	7.739	7.572	7.739	7.572	8.073	453,719	7.8754	-0.71%
1997-05-26	0	1.400	1.400	1.410	1.370	1.440	4,572,000	6,419,360	1.4041	7.794	7.794	7.850	7.627	8.017	821,221	7.8168	1.45%
1997-05-23	0	1.380	1.380	1.390	1.320	1.400	2,722,000	3,682,860	1.3530	7.683	7.683	7.739	7.349	7.794	488,925	7.5326	5.34%
1997-05-22	0	1.310	1.300	1.310	1.280	1.330	1,332,000	1,734,780	1.3024	7.293	7.238	7.293	7.126	7.405	239,253	7.2508	0.77%
1997-05-21	0	1.300	1.280	1.320	1.250	1.380	1,078,000	1,403,420	1.3019	7.238	7.126	7.349	6.959	7.683	193,630	7.2479	-3.70%
1997-05-20	0	1.350	1.330	1.360	1.330	1.380	950,000	1,272,640	1.3396	7.516	7.405	7.572	7.405	7.683	170,639	7.4581	-0.74%
1997-05-19	0	1.360	1.340	1.360	1.360	1.380	340,000	465,100	1.3679	7.572	7.460	7.572	7.572	7.683	61,071	7.6158	-0.73%
1997-05-16	0	1.370	1.370	1.380	1.370	1.390	216,000	298,700	1.3829	7.627	7.627	7.683	7.627	7.739	38,798	7.6989	0.00%
1997-05-15	0	1.370	1.370	1.390	1.370	1.420	1,690,000	2,359,440	1.3961	7.627	7.627	7.739	7.627	7.906	303,557	7.7726	-0.72%
1997-05-14	0	1.380	1.370	1.380	1.370	1.400	1,718,000	2,360,660	1.3741	7.683	7.627	7.683	7.627	7.794	308,587	7.6499	-2.13%
1997-05-13	0	1.410	1.400	1.410	1.400	1.440	1,420,000	2,025,160	1.4262	7.850	7.794	7.850	7.794	8.017	255,060	7.9399	0.71%
1997-05-12	0	1.400	1.390	1.400	1.400	1.430	808,000	1,145,500	1.4177	7.794	7.739	7.794	7.794	7.961	145,133	7.8928	2.19%
1997-05-09	0	1.370	1.370	1.420	1.370	1.440	824,000	1,167,620	1.4170	7.627	7.627	7.906	7.627	8.017	148,007	7.8890	-2.84%
1997-05-08	0	1.410	1.410	1.440	1.410	1.410	190,000	267,900	1.4100	7.850	7.850	8.017	7.850	7.850	34,128	7.8499	-1.40%
1997-05-07	0	1.430	1.410	1.430	1.410	1.500	1,060,000	1,538,600	1.4515	7.961	7.850	7.961	7.850	8.351	190,397	8.0810	-4.03%
1997-05-06	0	1.490	1.460	1.490	1.400	1.490	3,006,000	4,334,440	1.4419	8.295	8.128	8.295	7.794	8.295	539,937	8.0277	8.76%
1997-05-05	0	1.370	1.360	1.400	1.270	1.400	2,958,000	4,035,640	1.3643	7.627	7.572	7.794	7.070	7.794	531,315	7.5956	-1.44%
1997-05-02	0	1.390	1.390	1.400	1.330	1.430	3,068,000	4,291,860	1.3989	7.739	7.739	7.794	7.405	7.961	551,073	7.7882	-4.14%
1997-05-01	0	1.450	1.440	1.450	1.450	1.480	562,000	816,880	1.4535	8.073	8.017	8.073	8.073	8.240	100,946	8.0922	-1.36%
1997-04-30	0	1.470	1.460	1.480	1.450	1.510	874,000	1,287,360	1.4730	8.184	8.128	8.240	8.073	8.407	156,988	8.2004	0.00%
1997-04-29	0	1.470	1.460	1.470	1.450	1.470	608,000	898,980	1.4786	8.184	8.128	8.184	8.073	8.184	109,209	8.2318	0.00%
1997-04-28	0	1.470	1.470	1.490	1.450	1.520	764,000	1,133,700	1.4839	8.184	8.184	8.295	8.073	8.462	137,229	8.2613	-2.00%
1997-04-25	0	1.500	1.480	1.500	1.470	1.530	1,362,000	2,033,500	1.4930	8.351	8.240	8.351	8.184	8.518	244,642	8.3121	0.67%
1997-04-24	0	1.490	1.490	1.510	1.480	1.560	1,976,000	2,980,860	1.5085	8.295	8.295	8.407	8.240	8.685	354,929	8.3985	-2.61%
1997-04-23	0	1.530	1.520	1.550	1.530	1.570	1,208,000	1,868,280	1.5466	8.518	8.462	8.629	8.518	8.741	216,981	8.6104	-1.29%
1997-04-22	0	1.550	1.550	1.560	1.540	1.580	690,000	1,074,980	1.5579	8.629	8.629	8.685	8.574	8.796	123,938	8.6736	-1.90%
1997-04-21	0	1.580	1.580	1.590	1.580	1.640	2,660,000	4,314,280	1.6219	8.796	8.796	8.852	8.796	9.130	477,788	9.0297	-1.25%
1997-04-18	0	1.600	1.590	1.610	1.530	1.620	4,670,000	7,444,440	1.5941	8.908	8.852	8.963	8.518	9.019	838,824	8.8749	3.23%
1997-04-17	0	1.550	1.530	1.550	1.500	1.550	976,000	1,491,460	1.5281	8.629	8.518	8.629	8.351	8.629	175,309	8.5076	1.97%
1997-04-16	0	1.520	1.520	1.540	1.520	1.600	1,932,000	3,023,880	1.5652	8.462	8.462	8.574	8.462	8.908	347,025	8.7137	0.00%
1997-04-15	0	1.520	1.530	1.540	1.460	1.550	3,112,000	4,688,760	1.5067	8.462	8.518	8.574	8.128	8.629	558,977	8.3881	4.11%
1997-04-14	0	1.460	1.460	1.470	1.450	1.470	608,000	890,200	1.4641	8.128	8.128	8.184	8.073	8.184	109,209	8.1514	-1.35%
1997-04-11	0	1.480	1.480	1.490	1.480	1.500	802,000	1,193,700	1.4884	8.240	8.240	8.295	8.240	8.351	144,055	8.2864	0.68%
1997-04-10	0	1.470	1.470	1.480	1.470	1.530	982,000	1,479,080	1.5062	8.184	8.184	8.240	8.184	8.518	176,387	8.3854	-3.29%
1997-04-09	0	1.520	1.500	1.520	1.450	1.520	1,494,000	2,201,520	1.4736	8.462	8.351	8.462	8.073	8.462	268,352	8.2039	6.29%
1997-04-08	0	1.430	1.430	1.470	1.430	1.500	672,000	986,560	1.4681	7.961	7.961	8.184	7.961	8.351	120,704	8.1734	-2.05%
1997-04-07	0	1.460	1.460	1.490	1.460	1.520	1,564,000	2,344,960	1.4993	8.128	8.128	8.295	8.128	8.462	280,925	8.3473	0.69%
1997-04-04	0	1.450	1.430	1.450	1.440	1.500	2,964,000	4,378,600	1.4773	8.073	7.961	8.073	8.017	8.351	532,393	8.2244	-2.03%
1997-04-03	0	1.480	1.480	1.500	1.480	1.560	3,122,000	4,765,540	1.5264	8.240	8.240	8.351	8.240	8.685	560,773	8.4982	-5.13%
1997-04-02	0	1.560	1.560	1.570	1.550	1.600	1,330,000	2,109,840	1.5863	8.685	8.685	8.741	8.629	8.908	238,894	8.8317	-2.50%
1997-04-01	0	1.600	1.590	1.600	1.530	1.610	2,304,000	3,651,060	1.5847	8.908	8.852	8.908	8.518	8.963	413,844	8.8223	0.00%
1997-03-27	0	1.600	1.600	1.610	1.590	1.620	2,616,000	4,186,660	1.6004	8.908	8.908	8.963	8.852	9.019	469,885	8.9100	1.91%
1997-03-26	0	1.570	1.570	1.590	1.560	1.610	1,212,000	1,928,340	1.5910	8.741	8.741	8.852	8.685	8.963	217,699	8.8578	-3.09%
1997-03-25	0	1.620	1.620	1.630	1.600	1.650	4,010,000	6,481,140	1.6162	9.019	9.019	9.075	8.908	9.186	720,275	8.9981	0.00%
1997-03-24	0	1.620	1.610	1.630	1.580	1.680	5,830,000	9,503,100	1.6300	9.019	8.963	9.075	8.796	9.353	1,047,183	9.0749	1.89%
1997-03-21	0	1.590	1.590	1.600	1.550	1.640	5,372,000	8,618,200	1.6043	8.852	8.852	8.908	8.629	9.130	964,917	8.9315	-0.62%
1997-03-20	0	1.600	1.590	1.600	1.560	1.710	7,888,000	12,935,560	1.6399	8.908	8.852	8.908	8.685	9.520	1,416,840	9.1299	-4.76%
1997-03-19	0	1.680	1.670	1.680	1.620	1.750	12,360,000	20,795,260	1.6825	9.353	9.297	9.353	9.019	9.743	2,220,100	9.3668	-2.33%
1997-03-18	0	1.720	1.710	1.720	1.680	1.990	47,970,000	87,390,520	1.8218	9.576	9.520	9.576	9.353	11.08	8,616,358	10.142	-10.88%
1997-03-17	0	1.930	1.930	1.940	1.800	1.940	43,014,000	80,534,380	1.8723	10.74	10.74	10.80	10.02	10.80	7,726,162	10.424	10.29%
1997-03-14	0	1.750	1.740	1.760	1.610	1.760	25,156,000	42,895,160	1.7052	9.743	9.687	9.798	8.963	9.798	4,518,514	9.4932	6.06%
1997-03-13	0	1.650	1.640	1.650	1.560	1.660	15,924,000	25,701,660	1.6140	9.186	9.130	9.186	8.685	9.242	2,860,264	8.9858	6.45%
1997-03-12	0	1.550	1.550	1.560	1.500	1.610	12,504,000	19,520,820	1.5612	8.629	8.629	8.685	8.351	8.963	2,245,965	8.6915	2.65%
1997-03-11	0	1.510	1.500	1.510	1.480	1.620	12,696,000	19,733,720	1.5543	8.407	8.351	8.407	8.240	9.019	2,280,452	8.6534	-1.95%
1997-03-10	0	1.540	1.540	1.550	1.400	1.680	57,292,000	90,878,940	1.5862	8.574	8.574	8.629	7.794	9.353	10,290,773	8.8311

---

Copyright & disclaimer, Privacy policy

Back to top

---