Prices and Webb-site Total Returns

FOUNDER HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00418	1995-12-21			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-26	0	0.690	0.690	0.700	0.680	0.690	52,000	35,660	0.6858	0.690	0.690	0.700	0.680	0.690	52,000	0.6858	0.00%
2026-02-25	0	0.690	0.690	0.700	0.680	0.720	586,000	408,280	0.6967	0.690	0.690	0.700	0.680	0.720	586,000	0.6967	-4.17%
2026-02-24	0	0.720	0.700	0.720	0.700	0.720	300,000	212,220	0.7074	0.720	0.700	0.720	0.700	0.720	300,000	0.7074	-1.37%
2026-02-23	0	0.730	0.720	0.730	0.690	0.750	358,000	253,600	0.7084	0.730	0.720	0.730	0.690	0.750	358,000	0.7084	0.00%
2026-02-20	0	0.730	0.710	0.730	0.710	0.730	77,600	55,996	0.7216	0.730	0.710	0.730	0.710	0.730	77,600	0.7216	-1.35%
2026-02-16	0	0.740	0.720	0.740	0.720	0.740	54,000	39,400	0.7296	0.740	0.720	0.740	0.720	0.740	54,000	0.7296	-1.33%
2026-02-13	0	0.750	0.730	0.750	0.730	0.750	21,200	15,512	0.7317	0.750	0.730	0.750	0.730	0.750	21,200	0.7317	0.00%
2026-02-12	0	0.750	0.750	-	0.720	0.760	156,000	114,460	0.7337	0.750	0.750	-	0.720	0.760	156,000	0.7337	0.00%
2026-02-11	0	0.750	0.740	0.750	0.730	0.760	62,000	46,320	0.7471	0.750	0.740	0.750	0.730	0.760	62,000	0.7471	0.00%
2026-02-10	0	0.750	0.750	0.780	0.750	0.760	74,000	56,080	0.7578	0.750	0.750	0.780	0.750	0.760	74,000	0.7578	-1.32%
2026-02-09	0	0.760	0.740	0.790	0.730	0.760	606,000	454,380	0.7498	0.760	0.740	0.790	0.730	0.760	606,000	0.7498	1.33%
2026-02-06	0	0.750	0.750	-	0.710	0.760	108,000	81,780	0.7572	0.750	0.750	-	0.710	0.760	108,000	0.7572	-1.32%
2026-02-05	0	0.760	0.760	0.790	0.750	0.760	30,000	22,580	0.7527	0.760	0.760	0.790	0.750	0.760	30,000	0.7527	2.70%
2026-02-04	0	0.740	0.730	0.760	0.710	0.760	612,000	453,540	0.7411	0.740	0.730	0.760	0.710	0.760	612,000	0.7411	-3.90%
2026-02-03	0	0.770	0.760	0.770	0.760	0.770	80,000	60,840	0.7605	0.770	0.760	0.770	0.760	0.770	80,000	0.7605	0.00%
2026-02-02	0	0.770	0.760	0.780	-	-	0	0	-	0.770	0.760	0.780	-	-	0	-	0.00%
2026-01-30	0	0.770	0.760	0.770	0.760	0.770	132,000	100,460	0.7611	0.770	0.760	0.770	0.760	0.770	132,000	0.7611	0.00%
2026-01-29	0	0.770	0.770	0.790	0.750	0.790	254,000	194,420	0.7654	0.770	0.770	0.790	0.750	0.790	254,000	0.7654	1.32%
2026-01-28	0	0.760	0.760	0.790	0.760	0.800	142,000	110,620	0.7790	0.760	0.760	0.790	0.760	0.800	142,000	0.7790	-6.17%
2026-01-27	0	0.810	0.780	0.820	0.780	0.830	110,000	88,860	0.8078	0.810	0.780	0.820	0.780	0.830	110,000	0.8078	1.25%
2026-01-26	0	0.800	0.770	0.800	0.800	0.800	104,000	83,200	0.8000	0.800	0.770	0.800	0.800	0.800	104,000	0.8000	0.00%
2026-01-23	0	0.800	0.790	0.800	0.790	0.800	94,000	75,140	0.7994	0.800	0.790	0.800	0.790	0.800	94,000	0.7994	0.00%
2026-01-22	0	0.800	0.800	0.810	-	-	0	0	-	0.800	0.800	0.810	-	-	0	-	2.56%
2026-01-21	0	0.780	0.780	0.790	0.770	0.790	42,000	32,820	0.7814	0.780	0.780	0.790	0.770	0.790	42,000	0.7814	0.00%
2026-01-20	0	0.780	0.780	0.800	0.780	0.780	26,000	20,280	0.7800	0.780	0.780	0.800	0.780	0.780	26,000	0.7800	2.63%
2026-01-19	0	0.760	0.760	0.790	0.760	0.800	277,200	218,412	0.7879	0.760	0.760	0.790	0.760	0.800	277,200	0.7879	-5.00%
2026-01-16	0	0.800	0.790	0.800	0.730	0.810	458,000	365,820	0.7987	0.800	0.790	0.800	0.730	0.810	458,000	0.7987	-1.23%
2026-01-15	0	0.810	0.810	0.840	0.810	0.850	70,000	57,780	0.8254	0.810	0.810	0.840	0.810	0.850	70,000	0.8254	-1.22%
2026-01-14	0	0.820	0.820	0.830	0.820	0.840	184,000	153,980	0.8368	0.820	0.820	0.830	0.820	0.840	184,000	0.8368	1.23%
2026-01-13	0	0.810	0.810	0.850	0.800	0.820	158,000	128,220	0.8115	0.810	0.810	0.850	0.800	0.820	158,000	0.8115	1.25%
2026-01-12	0	0.800	0.790	0.810	0.800	0.820	492,000	397,360	0.8076	0.800	0.790	0.810	0.800	0.820	492,000	0.8076	0.00%
2026-01-09	0	0.800	0.780	0.800	0.770	0.800	245,760	194,182	0.7901	0.800	0.780	0.800	0.770	0.800	245,760	0.7901	0.00%
2026-01-08	0	0.800	0.800	0.810	0.800	0.820	126,000	101,040	0.8019	0.800	0.800	0.810	0.800	0.820	126,000	0.8019	1.27%
2026-01-07	0	0.790	0.790	0.810	0.780	0.820	628,400	502,420	0.7995	0.790	0.790	0.810	0.780	0.820	628,400	0.7995	0.00%
2026-01-06	0	0.790	0.790	0.800	0.780	0.800	212,000	169,360	0.7989	0.790	0.790	0.800	0.780	0.800	212,000	0.7989	-1.25%
2026-01-05	0	0.800	0.800	0.810	0.790	0.810	362,000	291,340	0.8048	0.800	0.800	0.810	0.790	0.810	362,000	0.8048	-1.23%
2026-01-02	0	0.810	0.800	0.810	0.800	0.830	238,640	196,012	0.8214	0.810	0.800	0.810	0.800	0.830	238,640	0.8214	-1.22%
2025-12-31	0	0.820	0.820	0.830	0.820	0.830	60,000	49,740	0.8290	0.820	0.820	0.830	0.820	0.830	60,000	0.8290	-2.38%
2025-12-30	0	0.840	0.840	0.850	-	-	0	0	-	0.840	0.840	0.850	-	-	0	-	0.00%
2025-12-29	0	0.840	0.840	0.850	0.840	0.860	213,600	181,772	0.8510	0.840	0.840	0.850	0.840	0.860	213,600	0.8510	0.00%
2025-12-24	0	0.840	0.840	0.860	0.820	0.850	37,957	31,717	0.8356	0.840	0.840	0.860	0.820	0.850	37,957	0.8356	0.00%
2025-12-23	0	0.840	0.840	0.880	0.830	0.840	112,000	93,360	0.8336	0.840	0.840	0.880	0.830	0.840	112,000	0.8336	-2.33%
2025-12-22	0	0.860	0.840	0.870	0.840	0.860	64,000	54,340	0.8491	0.860	0.840	0.870	0.840	0.860	64,000	0.8491	-4.44%
2025-12-19	0	0.900	0.880	0.900	0.840	0.900	250,000	215,780	0.8631	0.900	0.880	0.900	0.840	0.900	250,000	0.8631	2.27%
2025-12-18	0	0.880	0.880	0.900	0.880	0.900	26,000	23,080	0.8877	0.880	0.880	0.900	0.880	0.900	26,000	0.8877	0.00%
2025-12-17	0	0.880	0.880	0.900	-	-	0	0	-	0.880	0.880	0.900	-	-	0	-	0.00%
2025-12-16	0	0.880	0.850	0.900	-	-	0	0	-	0.880	0.850	0.900	-	-	0	-	0.00%
2025-12-15	0	0.880	0.860	0.880	0.840	0.890	384,000	334,120	0.8701	0.880	0.860	0.880	0.840	0.890	384,000	0.8701	-1.12%
2025-12-12	0	0.890	0.880	0.900	0.880	0.890	147,000	130,620	0.8886	0.890	0.880	0.900	0.880	0.890	147,000	0.8886	1.14%
2025-12-11	0	0.880	0.880	0.890	0.880	0.900	436,000	389,280	0.8928	0.880	0.880	0.890	0.880	0.900	436,000	0.8928	-4.35%
2025-12-10	0	0.920	0.910	0.920	0.890	0.920	552,000	506,820	0.9182	0.920	0.910	0.920	0.890	0.920	552,000	0.9182	0.00%
2025-12-09	0	0.920	0.880	0.920	0.800	0.930	272,000	233,100	0.8570	0.920	0.880	0.920	0.800	0.930	272,000	0.8570	0.00%
2025-12-08	0	0.920	0.920	0.940	0.910	0.940	134,000	123,320	0.9203	0.920	0.920	0.940	0.910	0.940	134,000	0.9203	-3.16%
2025-12-05	0	0.950	0.910	0.950	0.910	0.950	828,000	762,460	0.9208	0.950	0.910	0.950	0.910	0.950	828,000	0.9208	5.56%
2025-12-04	0	0.900	0.880	0.920	0.900	0.910	736,000	669,500	0.9096	0.900	0.880	0.920	0.900	0.910	736,000	0.9096	-1.10%
2025-12-03	0	0.910	0.900	0.920	0.830	0.910	222,000	196,460	0.8850	0.910	0.900	0.920	0.830	0.910	222,000	0.8850	4.60%
2025-12-02	0	0.870	0.840	0.890	0.830	0.880	456,000	387,940	0.8507	0.870	0.840	0.890	0.830	0.880	456,000	0.8507	3.57%
2025-12-01	0	0.840	0.830	0.870	0.790	0.900	200,000	176,780	0.8839	0.840	0.830	0.870	0.790	0.900	200,000	0.8839	-9.68%
2025-11-28	0	0.930	0.930	0.960	0.930	0.940	239,300	223,723	0.9349	0.930	0.930	0.960	0.930	0.940	239,300	0.9349	-1.06%
2025-11-27	0	0.940	0.940	0.950	0.930	0.950	424,000	398,580	0.9400	0.940	0.940	0.950	0.930	0.950	424,000	0.9400	0.00%
2025-11-26	0	0.940	0.940	0.950	0.920	0.940	92,000	85,220	0.9263	0.940	0.940	0.950	0.920	0.940	92,000	0.9263	1.08%
2025-11-25	0	0.930	0.910	0.920	0.900	0.930	529,200	481,964	0.9107	0.930	0.910	0.920	0.900	0.930	529,200	0.9107	4.49%
2025-11-24	0	0.890	0.890	0.910	0.870	0.920	688,000	624,680	0.9080	0.890	0.890	0.910	0.870	0.920	688,000	0.9080	-1.11%
2025-11-21	0	0.900	0.880	0.900	0.810	0.900	886,000	779,380	0.8797	0.900	0.880	0.900	0.810	0.900	886,000	0.8797	1.12%
2025-11-20	0	0.890	0.870	0.890	0.850	0.890	1,029,000	909,950	0.8843	0.890	0.870	0.890	0.850	0.890	1,029,000	0.8843	0.00%
2025-11-19	0	0.890	0.880	0.890	0.870	0.890	618,000	541,460	0.8761	0.890	0.880	0.890	0.870	0.890	618,000	0.8761	0.00%
2025-11-18	0	0.890	0.880	0.890	0.870	0.890	912,000	801,200	0.8785	0.890	0.880	0.890	0.870	0.890	912,000	0.8785	2.30%
2025-11-17	0	0.870	0.870	0.880	0.860	0.870	476,000	409,400	0.8601	0.870	0.870	0.880	0.860	0.870	476,000	0.8601	3.57%
2025-11-14	0	0.840	0.840	0.860	0.830	0.860	798,000	678,440	0.8502	0.840	0.840	0.860	0.830	0.860	798,000	0.8502	-3.45%
2025-11-13	0	0.870	0.840	0.870	0.800	0.870	592,000	493,720	0.8340	0.870	0.840	0.870	0.800	0.870	592,000	0.8340	4.82%
2025-11-12	0	0.830	0.810	0.880	0.780	0.830	190,000	155,520	0.8185	0.830	0.810	0.880	0.780	0.830	190,000	0.8185	2.47%
2025-11-11	0	0.810	0.790	0.810	0.810	0.820	76,000	62,160	0.8179	0.810	0.790	0.810	0.810	0.820	76,000	0.8179	-1.22%
2025-11-10	0	0.820	0.780	0.820	0.770	0.820	164,000	130,820	0.7977	0.820	0.780	0.820	0.770	0.820	164,000	0.7977	2.50%
2025-11-07	0	0.800	0.770	0.810	0.740	0.800	244,000	193,300	0.7922	0.800	0.770	0.810	0.740	0.800	244,000	0.7922	3.90%
2025-11-06	0	0.770	0.760	0.810	0.760	0.800	84,000	65,580	0.7807	0.770	0.760	0.810	0.760	0.800	84,000	0.7807	-1.28%
2025-11-05	0	0.780	0.750	0.810	0.760	0.780	501,112	381,825	0.7620	0.780	0.750	0.810	0.760	0.780	501,112	0.7620	2.63%
2025-11-04	0	0.760	0.760	0.780	0.760	0.790	280,000	219,280	0.7831	0.760	0.760	0.780	0.760	0.790	280,000	0.7831	-2.56%
2025-11-03	0	0.780	0.770	0.790	0.780	0.790	338,000	265,000	0.7840	0.780	0.770	0.790	0.780	0.790	338,000	0.7840	-1.27%
2025-10-31	0	0.790	0.760	0.790	0.760	0.790	448,000	348,280	0.7774	0.790	0.760	0.790	0.760	0.790	448,000	0.7774	0.00%
2025-10-30	0	0.790	0.760	0.780	0.760	0.790	1,104,000	848,120	0.7682	0.790	0.760	0.780	0.760	0.790	1,104,000	0.7682	3.95%
2025-10-28	0	0.760	0.750	0.780	0.740	0.770	590,000	449,340	0.7616	0.760	0.750	0.780	0.740	0.770	590,000	0.7616	0.00%
2025-10-27	0	0.760	0.750	0.760	0.740	0.760	250,000	187,200	0.7488	0.760	0.750	0.760	0.740	0.760	250,000	0.7488	0.00%
2025-10-24	0	0.760	0.750	0.760	0.740	0.760	308,000	230,800	0.7494	0.760	0.750	0.760	0.740	0.760	308,000	0.7494	0.00%
2025-10-23	0	0.760	0.730	0.790	0.750	0.770	274,000	210,060	0.7666	0.760	0.730	0.790	0.750	0.770	274,000	0.7666	0.00%
2025-10-22	0	0.760	0.730	0.770	0.740	0.760	504,000	379,300	0.7526	0.760	0.730	0.770	0.740	0.760	504,000	0.7526	-2.56%
2025-10-21	0	0.780	0.740	0.780	0.730	0.780	258,000	196,140	0.7602	0.780	0.740	0.780	0.730	0.780	258,000	0.7602	6.85%
2025-10-20	0	0.730	0.720	0.730	0.710	0.730	340,400	245,352	0.7208	0.730	0.720	0.730	0.710	0.730	340,400	0.7208	1.39%
2025-10-17	0	0.720	0.710	0.780	0.700	0.780	718,000	542,000	0.7549	0.720	0.710	0.780	0.700	0.780	718,000	0.7549	-1.37%
2025-10-16	0	0.730	0.700	0.730	0.690	0.730	414,000	293,820	0.7097	0.730	0.700	0.730	0.690	0.730	414,000	0.7097	8.96%
2025-10-15	0	0.670	0.670	0.690	0.660	0.700	548,000	371,460	0.6778	0.670	0.670	0.690	0.660	0.700	548,000	0.6778	-2.90%
2025-10-14	0	0.690	0.670	0.690	0.660	0.720	676,000	463,560	0.6857	0.690	0.670	0.690	0.660	0.720	676,000	0.6857	-4.17%
2025-10-13	0	0.720	0.690	0.710	0.690	0.720	68,000	48,420	0.7121	0.720	0.690	0.710	0.690	0.720	68,000	0.7121	4.35%
2025-10-10	0	0.690	0.680	0.690	0.660	0.710	264,000	182,080	0.6897	0.690	0.680	0.690	0.660	0.710	264,000	0.6897	-2.82%
2025-10-09	0	0.710	0.700	0.710	0.700	0.730	586,000	417,000	0.7116	0.710	0.700	0.710	0.700	0.730	586,000	0.7116	-1.39%
2025-10-08	0	0.720	0.710	0.730	0.710	0.720	72,000	51,720	0.7183	0.720	0.710	0.730	0.710	0.720	72,000	0.7183	-1.37%
2025-10-06	0	0.730	0.730	0.750	0.730	0.740	14,000	10,240	0.7314	0.730	0.730	0.750	0.730	0.740	14,000	0.7314	-2.67%
2025-10-03	0	0.750	0.750	0.760	0.740	0.770	224,000	168,820	0.7537	0.750	0.750	0.760	0.740	0.770	224,000	0.7537	-3.85%
2025-10-02	0	0.780	0.770	0.780	0.710	0.780	210,000	155,200	0.7390	0.780	0.770	0.780	0.710	0.780	210,000	0.7390	5.41%
2025-09-30	0	0.740	0.720	0.740	0.710	0.740	264,000	190,360	0.7211	0.740	0.720	0.740	0.710	0.740	264,000	0.7211	2.78%
2025-09-29	0	0.720	0.720	0.730	0.680	0.740	720,000	512,540	0.7119	0.720	0.720	0.730	0.680	0.740	720,000	0.7119	1.41%
2025-09-26	0	0.710	0.700	0.720	0.660	0.720	276,000	193,240	0.7001	0.710	0.700	0.720	0.660	0.720	276,000	0.7001	-1.39%
2025-09-25	0	0.720	0.710	0.720	0.710	0.740	418,000	302,050	0.7226	0.720	0.710	0.720	0.710	0.740	418,000	0.7226	-4.00%
2025-09-24	0	0.750	0.730	0.750	0.750	0.790	722,000	549,600	0.7612	0.750	0.730	0.750	0.750	0.790	722,000	0.7612	-2.60%
2025-09-23	0	0.770	0.770	0.780	0.770	0.780	376,000	291,100	0.7742	0.770	0.770	0.780	0.770	0.780	376,000	0.7742	-3.75%
2025-09-22	0	0.800	0.790	0.800	0.770	0.800	1,478,000	1,162,100	0.7863	0.800	0.790	0.800	0.770	0.800	1,478,000	0.7863	1.27%
2025-09-19	0	0.790	0.770	0.790	0.780	0.800	1,335,000	1,042,810	0.7811	0.790	0.770	0.790	0.780	0.800	1,335,000	0.7811	-1.25%
2025-09-18	0	0.800	0.800	0.810	0.780	0.820	760,400	607,024	0.7983	0.800	0.800	0.810	0.780	0.820	760,400	0.7983	-1.23%
2025-09-17	0	0.810	0.810	0.840	0.810	0.840	238,000	193,260	0.8120	0.810	0.810	0.840	0.810	0.840	238,000	0.8120	2.53%
2025-09-16	0	0.790	0.790	0.800	0.790	0.800	100,000	79,660	0.7966	0.790	0.790	0.800	0.790	0.800	100,000	0.7966	-1.25%
2025-09-15	0	0.800	0.790	0.800	0.790	0.810	276,000	220,860	0.8002	0.800	0.790	0.800	0.790	0.810	276,000	0.8002	1.27%
2025-09-12	0	0.790	0.780	0.800	0.760	0.790	290,000	228,860	0.7892	0.790	0.780	0.800	0.760	0.790	290,000	0.7892	-1.25%
2025-09-11	0	0.800	0.800	0.810	0.800	0.810	24,000	19,300	0.8042	0.800	0.800	0.810	0.800	0.810	24,000	0.8042	-1.23%
2025-09-10	0	0.810	0.800	0.810	0.800	0.810	588,000	473,120	0.8046	0.810	0.800	0.810	0.800	0.810	588,000	0.8046	-1.22%
2025-09-09	0	0.820	0.800	0.840	0.800	0.820	704,000	564,980	0.8025	0.820	0.800	0.840	0.800	0.820	704,000	0.8025	2.50%
2025-09-08	0	0.800	0.800	0.870	0.800	0.810	46,000	37,080	0.8061	0.800	0.800	0.870	0.800	0.810	46,000	0.8061	0.00%
2025-09-05	0	0.800	0.800	0.880	0.800	0.830	326,000	262,260	0.8045	0.800	0.800	0.880	0.800	0.830	326,000	0.8045	1.27%
2025-09-04	0	0.790	0.770	0.870	0.760	0.840	616,000	502,900	0.8164	0.790	0.770	0.870	0.760	0.840	616,000	0.8164	-4.82%
2025-09-03	0	0.830	0.830	0.880	0.810	0.870	126,000	105,340	0.8360	0.830	0.830	0.880	0.810	0.870	126,000	0.8360	0.00%
2025-09-02	0	0.830	0.830	0.880	0.830	0.830	98,000	81,340	0.8300	0.830	0.830	0.880	0.830	0.830	98,000	0.8300	0.00%
2025-09-01	0	0.830	0.830	0.880	0.820	0.900	656,000	554,960	0.8460	0.830	0.830	0.880	0.820	0.900	656,000	0.8460	-2.35%
2025-08-29	0	0.850	0.890	0.900	0.840	0.890	232,000	197,600	0.8517	0.850	0.890	0.900	0.840	0.890	232,000	0.8517	2.41%
2025-08-28	0	0.830	0.830	0.880	0.830	0.860	550,000	464,640	0.8448	0.830	0.830	0.880	0.830	0.860	550,000	0.8448	-1.19%
2025-08-27	0	0.840	0.830	0.890	0.830	0.980	1,058,000	921,400	0.8709	0.840	0.830	0.890	0.830	0.980	1,058,000	0.8709	0.00%
2025-08-26	0	0.840	0.840	0.860	0.840	0.860	200,000	169,840	0.8492	0.840	0.840	0.860	0.840	0.860	200,000	0.8492	2.44%
2025-08-25	0	0.820	0.810	0.900	0.790	0.890	714,000	576,000	0.8067	0.820	0.810	0.900	0.790	0.890	714,000	0.8067	3.80%
2025-08-22	0	0.790	0.790	0.800	0.780	0.820	706,510	563,332	0.7973	0.790	0.790	0.800	0.780	0.820	706,510	0.7973	2.60%
2025-08-21	0	0.770	0.770	0.800	0.760	0.840	112,000	90,120	0.8046	0.770	0.770	0.800	0.760	0.840	112,000	0.8046	-2.53%
2025-08-20	0	0.790	0.790	0.800	0.780	0.810	498,000	395,580	0.7943	0.790	0.790	0.800	0.780	0.810	498,000	0.7943	-3.66%
2025-08-19	0	0.820	0.820	0.850	0.820	0.870	356,000	301,120	0.8458	0.820	0.820	0.850	0.820	0.870	356,000	0.8458	-5.75%
2025-08-18	0	0.870	0.870	0.900	0.870	0.900	956,800	842,852	0.8809	0.870	0.870	0.900	0.870	0.900	956,800	0.8809	-4.40%
2025-08-15	0	0.910	0.910	0.920	0.900	0.920	328,000	297,980	0.9085	0.910	0.910	0.920	0.900	0.920	328,000	0.9085	-1.09%
2025-08-14	0	0.920	0.920	0.940	0.920	0.930	340,000	313,800	0.9229	0.920	0.920	0.940	0.920	0.930	340,000	0.9229	-1.08%
2025-08-13	0	0.930	0.930	0.940	0.920	0.930	280,000	260,320	0.9297	0.930	0.930	0.940	0.920	0.930	280,000	0.9297	0.00%
2025-08-12	0	0.930	0.930	0.940	0.930	0.940	46,000	42,980	0.9343	0.930	0.930	0.940	0.930	0.940	46,000	0.9343	-1.06%
2025-08-11	0	0.940	0.940	0.960	0.940	0.960	262,000	249,320	0.9516	0.940	0.940	0.960	0.940	0.960	262,000	0.9516	-1.05%
2025-08-08	0	0.950	0.940	0.960	0.950	0.950	22,000	20,900	0.9500	0.950	0.940	0.960	0.950	0.950	22,000	0.9500	0.00%
2025-08-07	0	0.950	0.950	0.960	0.940	0.950	406,000	382,360	0.9418	0.950	0.950	0.960	0.940	0.950	406,000	0.9418	0.00%
2025-08-06	0	0.950	0.950	0.960	0.950	0.960	466,000	446,910	0.9590	0.950	0.950	0.960	0.950	0.960	466,000	0.9590	-2.06%
2025-08-05	0	0.970	0.950	0.970	0.960	0.970	556,000	535,820	0.9637	0.970	0.950	0.970	0.960	0.970	556,000	0.9637	0.00%
2025-08-04	0	0.970	0.960	1.000	0.960	0.970	168,000	161,300	0.9601	0.970	0.960	1.000	0.960	0.970	168,000	0.9601	1.04%
2025-08-01	0	0.960	0.960	0.970	0.960	0.970	96,000	92,760	0.9663	0.960	0.960	0.970	0.960	0.970	96,000	0.9663	-1.03%
2025-07-31	0	0.970	0.960	0.980	0.960	0.970	563,600	545,524	0.9679	0.970	0.960	0.980	0.960	0.970	563,600	0.9679	-1.02%
2025-07-30	0	0.980	0.970	0.990	0.980	0.980	102,000	99,960	0.9800	0.980	0.970	0.990	0.980	0.980	102,000	0.9800	0.00%
2025-07-29	0	0.980	0.970	0.990	0.980	0.990	228,000	223,640	0.9809	0.980	0.970	0.990	0.980	0.990	228,000	0.9809	-2.00%
2025-07-28	0	1.000	0.990	1.000	0.980	1.000	238,000	237,200	0.9966	1.000	0.990	1.000	0.980	1.000	238,000	0.9966	0.00%
2025-07-25	0	1.000	0.990	1.000	0.990	1.000	306,000	305,800	0.9993	1.000	0.990	1.000	0.990	1.000	306,000	0.9993	1.01%
2025-07-24	0	0.990	0.980	0.990	0.970	1.000	502,000	497,580	0.9912	0.990	0.980	0.990	0.970	1.000	502,000	0.9912	-1.00%
2025-07-23	0	1.000	0.980	1.000	0.990	1.000	50,000	49,800	0.9960	1.000	0.980	1.000	0.990	1.000	50,000	0.9960	0.00%
2025-07-22	0	1.000	1.000	1.010	1.000	1.000	198,000	198,000	1.0000	1.000	1.000	1.010	1.000	1.000	198,000	1.0000	0.00%
2025-07-21	0	1.000	0.990	1.000	0.980	1.000	154,000	153,160	0.9945	1.000	0.990	1.000	0.980	1.000	154,000	0.9945	2.04%
2025-07-18	0	0.980	0.970	0.980	0.970	1.000	758,000	746,580	0.9849	0.980	0.970	0.980	0.970	1.000	758,000	0.9849	-2.00%
2025-07-17	0	1.000	0.980	0.990	0.960	1.000	1,714,000	1,684,000	0.9825	1.000	0.980	0.990	0.960	1.000	1,714,000	0.9825	0.00%
2025-07-16	0	1.000	0.980	1.000	0.980	1.040	918,400	916,548	0.9980	1.000	0.980	1.000	0.980	1.040	918,400	0.9980	-0.99%
2025-07-15	0	1.010	1.000	1.020	1.000	1.030	150,000	153,400	1.0227	1.010	1.000	1.020	1.000	1.030	150,000	1.0227	-0.98%
2025-07-14	0	1.020	1.020	1.030	0.980	1.030	278,000	280,080	1.0075	1.020	1.020	1.030	0.980	1.030	278,000	1.0075	-0.97%
2025-07-11	0	1.030	1.030	1.040	1.010	1.040	318,000	327,480	1.0298	1.030	1.030	1.040	1.010	1.040	318,000	1.0298	1.98%
2025-07-10	0	1.010	1.000	1.010	0.990	1.070	1,132,000	1,156,740	1.0219	1.010	1.000	1.010	0.990	1.070	1,132,000	1.0219	-4.72%
2025-07-09	0	1.060	1.030	1.060	-	-	0	0	-	1.060	1.030	1.060	-	-	0	-	-1.85%
2025-07-08	0	1.080	1.060	1.080	1.050	1.120	1,796,000	1,962,960	1.0930	1.080	1.060	1.080	1.050	1.120	1,796,000	1.0930	-3.57%
2025-07-07	0	1.120	1.110	1.120	1.110	1.150	10,888,000	12,308,160	1.1304	1.120	1.110	1.120	1.110	1.150	10,888,000	1.1304	-1.75%
2025-07-04	0	1.140	1.090	1.140	1.100	1.140	94,000	104,180	1.1083	1.140	1.090	1.140	1.100	1.140	94,000	1.1083	0.00%
2025-07-03	0	1.140	1.110	1.140	1.110	1.160	2,474,000	2,833,780	1.1454	1.140	1.110	1.140	1.110	1.160	2,474,000	1.1454	-0.87%
2025-07-02	0	1.150	1.140	1.160	1.140	1.160	5,912,000	6,796,740	1.1497	1.150	1.140	1.160	1.140	1.160	5,912,000	1.1497	0.88%
2025-06-30	0	1.140	1.130	1.150	1.090	1.140	3,054,000	3,474,640	1.1377	1.140	1.130	1.150	1.090	1.140	3,054,000	1.1377	2.70%
2025-06-27	0	1.110	1.110	1.130	1.100	1.140	2,208,000	2,472,340	1.1197	1.110	1.110	1.130	1.100	1.140	2,208,000	1.1197	0.00%
2025-06-26	0	1.110	1.080	1.110	1.080	1.110	124,000	136,980	1.1047	1.110	1.080	1.110	1.080	1.110	124,000	1.1047	2.78%
2025-06-25	0	1.080	1.040	1.080	1.030	1.080	784,000	836,680	1.0672	1.080	1.040	1.080	1.030	1.080	784,000	1.0672	1.89%
2025-06-24	0	1.060	1.060	1.080	1.060	1.080	274,000	292,320	1.0669	1.060	1.060	1.080	1.060	1.080	274,000	1.0669	-1.85%
2025-06-23	0	1.080	1.070	1.110	1.070	1.120	966,000	1,055,120	1.0923	1.080	1.070	1.110	1.070	1.120	966,000	1.0923	-4.42%
2025-06-20	0	1.130	1.120	1.140	1.070	1.130	1,546,000	1,733,860	1.1215	1.130	1.120	1.140	1.070	1.130	1,546,000	1.1215	1.80%
2025-06-19	0	1.110	1.070	1.110	1.080	1.110	1,334,000	1,466,980	1.0997	1.110	1.070	1.110	1.080	1.110	1,334,000	1.0997	0.91%
2025-06-18	0	1.100	1.090	1.100	1.080	1.100	1,356,000	1,490,260	1.0990	1.100	1.090	1.100	1.080	1.100	1,356,000	1.0990	0.92%
2025-06-17	0	1.090	1.070	1.090	1.020	1.090	3,628,000	3,857,940	1.0634	1.090	1.070	1.090	1.020	1.090	3,628,000	1.0634	1.87%
2025-06-16	0	1.070	1.060	1.070	1.040	1.090	494,000	527,040	1.0669	1.070	1.060	1.070	1.040	1.090	494,000	1.0669	2.88%
2025-06-13	0	1.040	1.030	1.040	1.000	1.050	290,000	298,400	1.0290	1.040	1.030	1.040	1.000	1.050	290,000	1.0290	1.96%
2025-06-12	0	1.020	1.000	1.030	0.970	1.150	4,972,000	5,344,300	1.0749	1.020	1.000	1.030	0.970	1.150	4,972,000	1.0749	0.00%
2025-06-11	0	1.020	0.960	1.020	0.970	1.020	344,000	347,280	1.0095	1.020	0.960	1.020	0.970	1.020	344,000	1.0095	0.00%
2025-06-10	0	1.020	0.960	1.020	1.010	1.050	2,168,000	2,208,740	1.0188	1.020	0.960	1.020	1.010	1.050	2,168,000	1.0188	0.00%
2025-06-09	0	1.020	1.000	1.020	0.980	1.020	1,082,000	1,086,780	1.0044	1.020	1.000	1.020	0.980	1.020	1,082,000	1.0044	3.03%
2025-06-06	0	0.990	0.940	0.990	0.940	0.990	802,000	762,280	0.9505	0.990	0.940	0.990	0.940	0.990	802,000	0.9505	3.13%
2025-06-05	0	0.960	0.940	0.990	0.940	0.960	200,000	190,200	0.9510	0.960	0.940	0.990	0.940	0.960	200,000	0.9510	0.00%
2025-06-04	0	0.960	0.960	0.990	0.930	1.020	880,000	855,720	0.9724	0.960	0.960	0.990	0.930	1.020	880,000	0.9724	2.13%
2025-06-03	0	0.940	0.930	0.960	0.910	0.960	714,000	667,560	0.9350	0.940	0.930	0.960	0.910	0.960	714,000	0.9350	2.17%
2025-06-02	0	0.920	0.920	0.950	0.900	0.940	154,000	142,120	0.9229	0.920	0.920	0.950	0.900	0.940	154,000	0.9229	-3.16%
2025-05-30	0	0.950	0.950	0.960	0.930	0.960	326,000	309,400	0.9491	0.950	0.950	0.960	0.930	0.960	326,000	0.9491	0.00%
2025-05-29	0	0.950	0.930	0.970	0.920	0.950	92,000	85,740	0.9320	0.950	0.930	0.970	0.920	0.950	92,000	0.9320	-2.06%
2025-05-28	0	0.970	0.950	0.970	0.940	0.970	372,000	354,740	0.9536	0.970	0.950	0.970	0.940	0.970	372,000	0.9536	0.00%
2025-05-27	0	0.970	0.940	0.970	0.930	0.970	478,000	455,560	0.9531	0.970	0.940	0.970	0.930	0.970	478,000	0.9531	2.11%
2025-05-26	0	0.950	0.940	0.960	0.930	0.950	504,000	472,320	0.9371	0.950	0.940	0.960	0.930	0.950	504,000	0.9371	3.26%
2025-05-23	0	0.920	0.920	0.970	0.920	0.950	130,000	121,120	0.9317	0.920	0.920	0.970	0.920	0.950	130,000	0.9317	0.00%
2025-05-22	0	0.920	0.910	0.950	0.910	0.960	834,000	783,260	0.9392	0.920	0.910	0.950	0.910	0.960	834,000	0.9392	0.00%
2025-05-21	0	0.920	0.910	0.950	0.920	0.920	142,000	130,640	0.9200	0.920	0.910	0.950	0.920	0.920	142,000	0.9200	0.00%
2025-05-20	0	0.920	0.920	0.970	0.900	0.930	131,800	121,144	0.9192	0.920	0.920	0.970	0.900	0.930	131,800	0.9192	0.00%
2025-05-19	0	0.920	0.910	0.940	0.890	0.920	170,000	156,040	0.9179	0.920	0.910	0.940	0.890	0.920	170,000	0.9179	0.00%
2025-05-16	0	0.920	0.900	0.940	0.910	0.930	186,000	170,160	0.9148	0.920	0.900	0.940	0.910	0.930	186,000	0.9148	-2.13%
2025-05-15	0	0.940	0.930	0.960	0.920	0.970	180,000	168,420	0.9357	0.940	0.930	0.960	0.920	0.970	180,000	0.9357	-3.09%
2025-05-14	0	0.970	0.960	0.970	0.950	1.000	590,000	575,080	0.9747	0.970	0.960	0.970	0.950	1.000	590,000	0.9747	-7.62%
2025-05-13	0	1.050	1.040	1.060	1.020	1.050	1,366,000	1,406,420	1.0296	1.050	1.040	1.060	1.020	1.050	1,366,000	1.0296	2.94%
2025-05-12	0	1.020	1.010	1.030	1.000	1.020	1,406,000	1,420,080	1.0100	1.020	1.010	1.030	1.000	1.020	1,406,000	1.0100	0.00%
2025-05-09	0	1.020	1.000	1.020	0.970	1.060	1,930,000	1,966,760	1.0190	1.020	1.000	1.020	0.970	1.060	1,930,000	1.0190	2.00%
2025-05-08	0	1.000	0.970	1.000	0.970	1.010	454,000	444,760	0.9796	1.000	0.970	1.000	0.970	1.010	454,000	0.9796	-0.99%
2025-05-07	0	1.010	1.000	1.010	0.910	1.020	2,716,000	2,685,680	0.9888	1.010	1.000	1.010	0.910	1.020	2,716,000	0.9888	12.22%
2025-05-06	0	0.900	0.900	0.940	0.900	0.940	388,000	361,920	0.9328	0.900	0.900	0.940	0.900	0.940	388,000	0.9328	2.27%
2025-05-02	0	0.880	0.880	0.930	0.860	0.910	50,000	45,100	0.9020	0.880	0.880	0.930	0.860	0.910	50,000	0.9020	-6.38%
2025-04-30	0	0.940	0.910	0.950	0.910	0.940	44,000	40,400	0.9182	0.940	0.910	0.950	0.910	0.940	44,000	0.9182	2.17%
2025-04-29	0	0.920	0.920	0.930	0.900	0.930	166,000	152,780	0.9204	0.920	0.920	0.930	0.900	0.930	166,000	0.9204	1.10%
2025-04-28	0	0.910	0.910	0.940	0.830	0.910	106,000	93,740	0.8843	0.910	0.910	0.940	0.830	0.910	106,000	0.8843	0.00%
2025-04-25	0	0.910	0.910	0.950	0.910	0.910	50,000	45,500	0.9100	0.910	0.910	0.950	0.910	0.910	50,000	0.9100	0.00%
2025-04-24	0	0.910	0.810	0.910	-	-	0	0	-	0.910	0.810	0.910	-	-	0	-	0.00%
2025-04-23	0	0.910	0.890	0.920	0.880	0.910	46,000	40,880	0.8887	0.910	0.890	0.920	0.880	0.910	46,000	0.8887	-1.09%
2025-04-22	0	0.920	0.900	0.920	0.900	0.940	32,000	29,600	0.9250	0.920	0.900	0.920	0.900	0.940	32,000	0.9250	-2.13%
2025-04-17	0	0.940	0.940	0.990	0.930	0.970	44,000	41,980	0.9541	0.940	0.940	0.990	0.930	0.970	44,000	0.9541	-4.08%
2025-04-16	0	0.980	0.940	0.980	0.920	1.000	1,440,002	1,405,001	0.9757	0.980	0.940	0.980	0.920	1.000	1,440,002	0.9757	5.38%
2025-04-15	0	0.930	0.910	0.930	0.930	0.970	647,000	610,410	0.9434	0.930	0.910	0.930	0.930	0.970	647,000	0.9434	-4.12%
2025-04-14	0	0.970	0.960	0.990	0.950	0.990	182,000	174,600	0.9593	0.970	0.960	0.990	0.950	0.990	182,000	0.9593	-2.02%
2025-04-11	0	0.990	0.980	0.990	0.900	1.050	17,442,000	17,425,500	0.9991	0.990	0.980	0.990	0.900	1.050	17,442,000	0.9991	8.79%
2025-04-10	0	0.910	0.920	0.950	0.740	0.980	1,768,000	1,583,320	0.8955	0.910	0.920	0.950	0.740	0.980	1,768,000	0.8955	26.39%
2025-04-09	0	0.720	0.700	0.720	0.690	0.720	48,000	33,760	0.7033	0.720	0.700	0.720	0.690	0.720	48,000	0.7033	4.35%
2025-04-08	0	0.690	0.690	0.710	0.680	0.710	310,000	215,720	0.6959	0.690	0.690	0.710	0.680	0.710	310,000	0.6959	1.47%
2025-04-07	0	0.680	0.620	0.680	0.680	0.750	702,000	486,080	0.6924	0.680	0.620	0.680	0.680	0.750	702,000	0.6924	-13.92%
2025-04-03	0	0.790	0.780	0.800	0.780	0.830	570,000	458,500	0.8044	0.790	0.780	0.800	0.780	0.830	570,000	0.8044	-2.47%
2025-04-02	0	0.810	0.810	0.830	0.810	0.830	1,018,000	824,620	0.8100	0.810	0.810	0.830	0.810	0.830	1,018,000	0.8100	0.00%
2025-04-01	0	0.810	0.810	0.830	0.800	0.810	186,000	150,620	0.8098	0.810	0.810	0.830	0.800	0.810	186,000	0.8098	-3.57%
2025-03-31	0	0.840	0.810	0.850	0.810	0.840	86,000	70,720	0.8223	0.840	0.810	0.850	0.810	0.840	86,000	0.8223	2.44%
2025-03-28	0	0.820	0.800	0.820	0.800	0.820	90,000	73,680	0.8187	0.820	0.800	0.820	0.800	0.820	90,000	0.8187	0.00%
2025-03-27	0	0.820	0.810	0.820	0.750	0.830	486,400	385,876	0.7933	0.820	0.810	0.820	0.750	0.830	486,400	0.7933	2.50%
2025-03-26	0	0.800	0.800	0.810	0.770	0.870	712,000	567,900	0.7976	0.800	0.800	0.810	0.770	0.870	712,000	0.7976	-2.44%
2025-03-25	0	0.820	0.820	0.900	-	-	0	0	-	0.820	0.820	0.900	-	-	0	-	0.00%
2025-03-24	0	0.820	0.820	0.870	-	-	0	0	-	0.820	0.820	0.870	-	-	0	-	0.00%
2025-03-21	0	0.820	0.780	0.820	0.760	0.820	644,000	509,180	0.7907	0.820	0.780	0.820	0.760	0.820	644,000	0.7907	0.00%
2025-03-20	0	0.820	0.820	0.840	0.820	0.860	410,000	344,300	0.8398	0.820	0.820	0.840	0.820	0.860	410,000	0.8398	-5.75%
2025-03-19	0	0.870	0.860	0.880	0.870	0.870	32,000	27,840	0.8700	0.870	0.860	0.880	0.870	0.870	32,000	0.8700	0.00%
2025-03-18	0	0.870	0.860	0.870	0.860	0.890	400,000	350,940	0.8774	0.870	0.860	0.870	0.860	0.890	400,000	0.8774	-2.25%
2025-03-17	0	0.890	0.890	0.900	0.870	0.900	704,000	623,620	0.8858	0.890	0.890	0.900	0.870	0.900	704,000	0.8858	0.00%
2025-03-14	0	0.890	0.880	0.900	0.850	0.900	713,228	636,646	0.8926	0.890	0.880	0.900	0.850	0.900	713,228	0.8926	5.95%
2025-03-13	0	0.840	0.840	0.860	0.840	0.850	26,000	22,040	0.8477	0.840	0.840	0.860	0.840	0.850	26,000	0.8477	-1.18%
2025-03-12	0	0.850	0.850	0.870	0.840	0.880	1,294,000	1,116,780	0.8630	0.850	0.850	0.870	0.840	0.880	1,294,000	0.8630	-4.49%
2025-03-11	0	0.890	0.890	0.910	0.880	0.900	276,000	245,700	0.8902	0.890	0.890	0.910	0.880	0.900	276,000	0.8902	1.14%
2025-03-10	0	0.880	0.880	0.900	0.880	0.900	552,000	491,820	0.8910	0.880	0.880	0.900	0.880	0.900	552,000	0.8910	-2.22%
2025-03-07	0	0.900	0.880	0.900	0.880	0.900	288,000	254,840	0.8849	0.900	0.880	0.900	0.880	0.900	288,000	0.8849	1.12%
2025-03-06	0	0.890	0.880	0.890	0.880	0.900	702,000	620,520	0.8839	0.890	0.880	0.890	0.880	0.900	702,000	0.8839	-1.11%
2025-03-05	0	0.900	0.880	0.900	0.880	0.900	174,000	154,500	0.8879	0.900	0.880	0.900	0.880	0.900	174,000	0.8879	0.00%
2025-03-04	0	0.900	0.890	0.930	0.880	0.950	262,000	232,600	0.8878	0.900	0.890	0.930	0.880	0.950	262,000	0.8878	-2.17%
2025-03-03	0	0.920	0.900	0.930	0.890	0.930	356,000	328,480	0.9227	0.920	0.900	0.930	0.890	0.930	356,000	0.9227	2.22%
2025-02-28	0	0.900	0.900	0.920	0.900	0.920	490,000	447,800	0.9139	0.900	0.900	0.920	0.900	0.920	490,000	0.9139	-1.10%
2025-02-27	0	0.910	0.910	0.920	0.910	0.930	400,000	365,740	0.9144	0.910	0.910	0.920	0.910	0.930	400,000	0.9144	-2.15%
2025-02-26	0	0.930	0.920	0.950	0.910	0.960	668,000	625,040	0.9357	0.930	0.920	0.950	0.910	0.960	668,000	0.9357	-1.06%
2025-02-25	0	0.940	0.940	0.950	0.930	0.960	118,000	111,660	0.9463	0.940	0.940	0.950	0.930	0.960	118,000	0.9463	-2.08%
2025-02-24	0	0.960	0.960	0.980	0.940	0.970	166,000	158,620	0.9555	0.960	0.960	0.980	0.940	0.970	166,000	0.9555	-1.03%
2025-02-21	0	0.970	0.970	0.980	0.950	0.980	720,000	698,180	0.9697	0.970	0.970	0.980	0.950	0.980	720,000	0.9697	0.00%
2025-02-20	0	0.970	0.960	0.980	0.960	0.990	524,000	508,920	0.9712	0.970	0.960	0.980	0.960	0.990	524,000	0.9712	-2.02%
2025-02-19	0	0.990	0.990	1.000	0.980	1.030	736,000	734,600	0.9981	0.990	0.990	1.000	0.980	1.030	736,000	0.9981	-2.94%
2025-02-18	0	1.020	1.010	1.030	1.000	1.070	3,903,440	4,086,388	1.0469	1.020	1.010	1.030	1.000	1.070	3,903,440	1.0469	-2.86%
2025-02-17	0	1.050	1.050	1.070	0.970	1.060	2,394,000	2,507,640	1.0475	1.050	1.050	1.070	0.970	1.060	2,394,000	1.0475	5.00%
2025-02-14	0	1.000	1.000	1.010	0.880	1.050	6,319,785	6,206,991	0.9822	1.000	1.000	1.010	0.880	1.050	6,319,785	0.9822	13.64%
2025-02-13	0	0.880	0.880	0.890	0.870	0.930	2,994,000	2,679,700	0.8950	0.880	0.880	0.890	0.870	0.930	2,994,000	0.8950	-6.38%
2025-02-12	0	0.940	0.940	0.950	0.880	1.090	2,564,000	2,401,000	0.9364	0.940	0.940	0.950	0.880	1.090	2,564,000	0.9364	5.62%
2025-02-11	0	0.890	0.880	0.900	0.890	0.930	1,318,000	1,197,520	0.9086	0.890	0.880	0.900	0.890	0.930	1,318,000	0.9086	-7.29%
2025-02-10	0	0.960	0.950	0.960	0.940	1.010	1,010,000	979,900	0.9702	0.960	0.950	0.960	0.940	1.010	1,010,000	0.9702	-4.95%
2025-02-07	0	1.010	1.010	1.020	1.010	1.050	784,000	807,280	1.0297	1.010	1.010	1.020	1.010	1.050	784,000	1.0297	-0.98%
2025-02-06	0	1.020	1.020	1.050	1.010	1.070	824,000	854,480	1.0370	1.020	1.020	1.050	1.010	1.070	824,000	1.0370	-4.67%
2025-02-05	0	1.070	1.040	1.070	0.970	1.090	790,000	838,840	1.0618	1.070	1.040	1.070	0.970	1.090	790,000	1.0618	-1.83%
2025-02-04	0	1.090	1.060	1.090	1.060	1.110	566,000	610,840	1.0792	1.090	1.060	1.090	1.060	1.110	566,000	1.0792	-3.54%
2025-02-03	0	1.130	1.100	1.130	1.110	1.150	141,680	160,328	1.1316	1.130	1.100	1.130	1.110	1.150	141,680	1.1316	-1.74%
2025-01-28	0	1.150	1.150	1.160	1.140	1.150	2,778,000	3,194,640	1.1500	1.150	1.150	1.160	1.140	1.150	2,778,000	1.1500	0.00%
2025-01-27	0	1.150	1.150	1.160	1.130	1.160	1,188,000	1,363,000	1.1473	1.150	1.150	1.160	1.130	1.160	1,188,000	1.1473	0.00%
2025-01-24	0	1.150	1.150	1.160	1.140	1.150	1,270,498	1,458,477	1.1480	1.150	1.150	1.160	1.140	1.150	1,270,498	1.1480	0.00%
2025-01-23	0	1.150	1.140	1.150	1.140	1.150	1,672,000	1,918,720	1.1476	1.150	1.140	1.150	1.140	1.150	1,672,000	1.1476	-0.86%
2025-01-22	0	1.160	1.140	1.160	1.140	1.160	758,000	871,260	1.1494	1.160	1.140	1.160	1.140	1.160	758,000	1.1494	0.87%
2025-01-21	0	1.150	1.150	1.160	1.140	1.160	2,212,000	2,542,000	1.1492	1.150	1.150	1.160	1.140	1.160	2,212,000	1.1492	0.88%
2025-01-20	0	1.140	1.130	1.140	1.100	1.180	5,848,000	6,653,960	1.1378	1.140	1.130	1.140	1.100	1.180	5,848,000	1.1378	-0.87%
2025-01-17	0	1.150	1.140	1.150	1.140	1.170	2,860,000	3,295,060	1.1521	1.150	1.140	1.150	1.140	1.170	2,860,000	1.1521	-0.86%
2025-01-16	0	1.160	1.150	1.160	1.140	1.280	2,716,000	3,202,360	1.1791	1.160	1.150	1.160	1.140	1.280	2,716,000	1.1791	-2.52%
2025-01-15	0	1.190	1.190	1.200	1.150	1.200	2,966,000	3,456,380	1.1653	1.190	1.190	1.200	1.150	1.200	2,966,000	1.1653	0.00%
2025-01-14	0	1.190	1.180	1.190	1.040	1.190	8,826,000	10,094,200	1.1437	1.190	1.180	1.190	1.040	1.190	8,826,000	1.1437	12.26%
2025-01-13	0	1.060	1.050	1.060	1.050	1.140	1,246,000	1,348,180	1.0820	1.060	1.050	1.060	1.050	1.140	1,246,000	1.0820	-5.36%
2025-01-10	0	1.120	1.120	1.130	1.080	1.160	9,536,000	10,747,900	1.1271	1.120	1.120	1.130	1.080	1.160	9,536,000	1.1271	3.70%
2025-01-09	0	1.080	1.070	1.080	1.050	1.100	3,066,000	3,340,180	1.0894	1.080	1.070	1.080	1.050	1.100	3,066,000	1.0894	2.86%
2025-01-08	0	1.050	1.040	1.060	1.040	1.050	2,771,000	2,904,770	1.0483	1.050	1.040	1.060	1.040	1.050	2,771,000	1.0483	0.00%
2025-01-07	0	1.050	1.040	1.050	1.040	1.050	2,718,000	2,844,840	1.0467	1.050	1.040	1.050	1.040	1.050	2,718,000	1.0467	-0.94%
2025-01-06	0	1.060	1.050	1.060	1.040	1.060	1,342,000	1,408,880	1.0498	1.060	1.050	1.060	1.040	1.060	1,342,000	1.0498	0.00%
2025-01-03	0	1.060	1.050	1.060	1.040	1.060	3,558,000	3,732,880	1.0492	1.060	1.050	1.060	1.040	1.060	3,558,000	1.0492	0.95%
2025-01-02	0	1.050	1.050	1.060	0.990	1.070	20,085,600	20,982,416	1.0446	1.050	1.050	1.060	0.990	1.070	20,085,600	1.0446	3.96%
2024-12-31	0	1.010	1.000	1.010	0.970	1.010	2,614,000	2,607,740	0.9976	1.010	1.000	1.010	0.970	1.010	2,614,000	0.9976	1.00%
2024-12-30	0	1.000	0.980	1.000	0.980	1.010	3,284,000	3,278,040	0.9982	1.000	0.980	1.000	0.980	1.010	3,284,000	0.9982	-0.99%
2024-12-27	0	1.010	1.000	1.010	0.980	1.010	9,810,000	9,793,820	0.9984	1.010	1.000	1.010	0.980	1.010	9,810,000	0.9984	1.00%
2024-12-24	0	1.000	0.980	1.010	0.890	1.050	22,034,000	21,731,080	0.9863	1.000	0.980	1.010	0.890	1.050	22,034,000	0.9863	12.36%
2024-12-23	0	0.890	0.890	0.900	0.880	0.900	1,110,000	986,520	0.8888	0.890	0.890	0.900	0.880	0.900	1,110,000	0.8888	0.00%
2024-12-20	0	0.890	0.880	0.890	0.850	0.890	1,714,000	1,505,860	0.8786	0.890	0.880	0.890	0.850	0.890	1,714,000	0.8786	2.30%
2024-12-19	0	0.870	0.860	0.880	0.850	0.870	2,166,000	1,868,220	0.8625	0.870	0.860	0.880	0.850	0.870	2,166,000	0.8625	2.35%
2024-12-18	0	0.850	0.840	0.860	0.840	0.850	928,000	787,620	0.8487	0.850	0.840	0.860	0.840	0.850	928,000	0.8487	0.00%
2024-12-17	0	0.850	0.840	0.850	0.830	0.850	1,664,100	1,400,421	0.8415	0.850	0.840	0.850	0.830	0.850	1,664,100	0.8415	2.41%
2024-12-16	0	0.830	0.830	0.850	0.750	0.840	1,564,000	1,262,460	0.8072	0.830	0.830	0.850	0.750	0.840	1,564,000	0.8072	9.21%
2024-12-13	0	0.760	0.750	0.770	0.740	0.760	954,000	721,780	0.7566	0.760	0.750	0.770	0.740	0.760	954,000	0.7566	4.11%
2024-12-12	0	0.730	0.730	0.760	0.730	0.760	1,884,000	1,405,060	0.7458	0.730	0.730	0.760	0.730	0.760	1,884,000	0.7458	-1.35%
2024-12-11	0	0.740	0.740	0.760	0.740	0.760	742,000	558,900	0.7532	0.740	0.740	0.760	0.740	0.760	742,000	0.7532	0.00%
2024-12-10	0	0.740	0.730	0.750	0.730	0.750	540,000	400,900	0.7424	0.740	0.730	0.750	0.730	0.750	540,000	0.7424	0.00%
2024-12-09	0	0.740	0.740	0.750	0.730	0.760	422,000	312,860	0.7414	0.740	0.740	0.750	0.730	0.760	422,000	0.7414	-3.90%
2024-12-06	0	0.770	0.740	0.770	0.740	0.770	264,000	198,140	0.7505	0.770	0.740	0.770	0.740	0.770	264,000	0.7505	1.32%
2024-12-05	0	0.760	0.750	0.770	0.750	0.780	678,000	515,060	0.7597	0.760	0.750	0.770	0.750	0.780	678,000	0.7597	-2.56%
2024-12-04	0	0.780	0.780	0.800	0.770	0.800	978,000	760,540	0.7776	0.780	0.780	0.800	0.770	0.800	978,000	0.7776	-4.88%
2024-12-03	0	0.820	0.820	0.840	0.820	0.840	218,000	180,000	0.8257	0.820	0.820	0.840	0.820	0.840	218,000	0.8257	-3.53%
2024-12-02	0	0.850	0.830	0.850	0.830	0.880	140,000	118,380	0.8456	0.850	0.830	0.850	0.830	0.880	140,000	0.8456	-1.16%
2024-11-29	0	0.860	0.820	0.860	0.820	0.860	372,000	305,840	0.8222	0.860	0.820	0.860	0.820	0.860	372,000	0.8222	3.61%
2024-11-28	0	0.830	0.830	0.840	0.830	0.840	74,000	61,440	0.8303	0.830	0.830	0.840	0.830	0.840	74,000	0.8303	-1.19%
2024-11-27	0	0.840	0.840	0.850	0.830	0.850	368,000	308,600	0.8386	0.840	0.840	0.850	0.830	0.850	368,000	0.8386	0.00%
2024-11-26	0	0.840	0.830	0.850	0.840	0.860	126,000	106,260	0.8433	0.840	0.830	0.850	0.840	0.860	126,000	0.8433	-1.18%
2024-11-25	0	0.850	0.850	0.860	0.850	0.870	218,000	187,000	0.8578	0.850	0.850	0.860	0.850	0.870	218,000	0.8578	-1.16%
2024-11-22	0	0.860	0.840	0.860	0.840	0.860	1,166,000	989,720	0.8488	0.860	0.840	0.860	0.840	0.860	1,166,000	0.8488	0.00%
2024-11-21	0	0.860	0.860	0.870	0.850	0.870	492,400	423,272	0.8596	0.860	0.860	0.870	0.850	0.870	492,400	0.8596	0.00%
2024-11-20	0	0.860	0.850	0.860	0.850	0.860	84,000	71,500	0.8512	0.860	0.850	0.860	0.850	0.860	84,000	0.8512	-1.15%
2024-11-19	0	0.870	0.860	0.870	0.850	0.870	524,000	452,380	0.8633	0.870	0.860	0.870	0.850	0.870	524,000	0.8633	0.00%
2024-11-18	0	0.870	0.860	0.870	0.860	0.870	132,000	114,120	0.8645	0.870	0.860	0.870	0.860	0.870	132,000	0.8645	0.00%
2024-11-15	0	0.870	0.870	0.880	0.870	0.890	386,000	339,500	0.8795	0.870	0.870	0.880	0.870	0.890	386,000	0.8795	-1.14%
2024-11-14	0	0.880	0.870	0.880	0.870	0.890	986,000	865,060	0.8773	0.880	0.870	0.880	0.870	0.890	986,000	0.8773	1.15%
2024-11-13	0	0.870	0.860	0.880	0.860	0.870	768,000	668,020	0.8698	0.870	0.860	0.880	0.860	0.870	768,000	0.8698	0.00%
2024-11-12	0	0.870	0.870	0.880	0.850	0.900	2,553,600	2,249,304	0.8808	0.870	0.870	0.880	0.850	0.900	2,553,600	0.8808	2.35%
2024-11-11	0	0.850	0.850	0.860	0.830	0.850	1,256,000	1,055,220	0.8401	0.850	0.850	0.860	0.830	0.850	1,256,000	0.8401	-1.16%
2024-11-08	0	0.860	0.850	0.860	0.850	0.900	1,364,000	1,169,540	0.8574	0.860	0.850	0.860	0.850	0.900	1,364,000	0.8574	-1.15%
2024-11-07	0	0.870	0.860	0.870	0.850	0.890	2,221,600	1,915,904	0.8624	0.870	0.860	0.870	0.850	0.890	2,221,600	0.8624	1.16%
2024-11-06	0	0.860	0.860	0.870	0.840	0.900	1,378,800	1,177,892	0.8543	0.860	0.860	0.870	0.840	0.900	1,378,800	0.8543	-2.27%
2024-11-05	0	0.880	0.860	0.880	0.850	0.930	1,105,600	967,960	0.8755	0.880	0.860	0.880	0.850	0.930	1,105,600	0.8755	-2.22%
2024-11-04	0	0.900	0.880	0.900	0.830	0.950	6,356,000	5,624,800	0.8850	0.900	0.880	0.900	0.830	0.950	6,356,000	0.8850	0.00%
2024-11-01	0	0.900	0.880	0.910	0.860	0.920	6,054,000	5,421,400	0.8955	0.900	0.880	0.910	0.860	0.920	6,054,000	0.8955	4.65%
2024-10-31	0	0.860	0.850	0.880	0.850	0.900	608,000	523,460	0.8610	0.860	0.850	0.880	0.850	0.900	608,000	0.8610	-2.27%
2024-10-30	0	0.880	0.880	0.890	0.860	0.920	1,096,000	966,480	0.8818	0.880	0.880	0.890	0.860	0.920	1,096,000	0.8818	-3.30%
2024-10-29	0	0.910	0.890	0.910	0.820	0.920	11,774,000	10,342,560	0.8784	0.910	0.890	0.910	0.820	0.920	11,774,000	0.8784	10.98%
2024-10-28	0	0.820	0.800	0.830	0.800	0.840	3,954,000	3,208,480	0.8115	0.820	0.800	0.830	0.800	0.840	3,954,000	0.8115	2.50%
2024-10-25	0	0.800	0.790	0.800	0.800	0.810	1,390,000	1,116,000	0.8029	0.800	0.790	0.800	0.800	0.810	1,390,000	0.8029	-1.23%
2024-10-24	0	0.810	0.800	0.810	0.780	0.820	2,314,000	1,862,840	0.8050	0.810	0.800	0.810	0.780	0.820	2,314,000	0.8050	1.25%
2024-10-23	0	0.800	0.800	0.810	0.790	0.810	768,000	615,160	0.8010	0.800	0.800	0.810	0.790	0.810	768,000	0.8010	2.56%
2024-10-22	0	0.780	0.780	0.800	0.750	0.790	1,892,000	1,461,080	0.7722	0.780	0.780	0.800	0.750	0.790	1,892,000	0.7722	-1.27%
2024-10-21	0	0.790	0.780	0.800	0.780	0.830	1,022,000	813,240	0.7957	0.790	0.780	0.800	0.780	0.830	1,022,000	0.7957	-1.25%
2024-10-18	0	0.800	0.780	0.800	0.740	0.840	8,772,000	6,889,720	0.7854	0.800	0.780	0.800	0.740	0.840	8,772,000	0.7854	8.11%
2024-10-17	0	0.740	0.740	0.750	0.740	0.750	962,000	719,240	0.7477	0.740	0.740	0.750	0.740	0.750	962,000	0.7477	-1.33%
2024-10-16	0	0.750	0.750	0.760	0.680	0.750	9,600,000	7,188,640	0.7488	0.750	0.750	0.760	0.680	0.750	9,600,000	0.7488	10.29%
2024-10-15	0	0.680	0.680	0.700	0.680	0.720	2,260,000	1,603,580	0.7095	0.680	0.680	0.700	0.680	0.720	2,260,000	0.7095	-1.45%
2024-10-14	0	0.690	0.680	0.700	0.680	0.710	416,000	288,100	0.6925	0.690	0.680	0.700	0.680	0.710	416,000	0.6925	0.00%
2024-10-10	0	0.690	0.690	0.710	0.690	0.720	68,000	48,080	0.7071	0.690	0.690	0.710	0.690	0.720	68,000	0.7071	-4.17%
2024-10-09	0	0.720	0.710	0.730	0.710	0.750	5,228,000	3,830,960	0.7328	0.720	0.710	0.730	0.710	0.750	5,228,000	0.7328	-1.37%
2024-10-08	0	0.730	0.730	0.750	0.690	0.750	4,280,000	3,101,240	0.7246	0.730	0.730	0.750	0.690	0.750	4,280,000	0.7246	-2.67%
2024-10-07	0	0.750	0.740	0.750	0.700	0.760	3,276,000	2,435,120	0.7433	0.750	0.740	0.750	0.700	0.760	3,276,000	0.7433	7.14%
2024-10-04	0	0.700	0.690	0.700	0.700	0.730	914,000	645,400	0.7061	0.700	0.690	0.700	0.700	0.730	914,000	0.7061	0.00%
2024-10-03	0	0.700	0.700	0.710	0.680	0.700	754,000	521,700	0.6919	0.700	0.700	0.710	0.680	0.700	754,000	0.6919	-1.41%
2024-10-02	0	0.710	0.700	0.710	0.660	0.720	2,714,000	1,890,220	0.6965	0.710	0.700	0.710	0.660	0.720	2,714,000	0.6965	1.43%
2024-09-30	0	0.700	0.680	0.700	0.620	0.710	3,507,000	2,421,470	0.6905	0.700	0.680	0.700	0.620	0.710	3,507,000	0.6905	1.45%
2024-09-27	0	0.690	0.680	0.700	0.670	0.700	1,196,000	824,240	0.6892	0.690	0.680	0.700	0.670	0.700	1,196,000	0.6892	-1.43%
2024-09-26	0	0.700	0.690	0.710	0.650	0.710	1,156,000	807,860	0.6988	0.700	0.690	0.710	0.650	0.710	1,156,000	0.6988	-1.41%
2024-09-25	0	0.710	0.700	0.710	0.680	0.720	568,000	395,280	0.6959	0.710	0.700	0.710	0.680	0.720	568,000	0.6959	2.90%
2024-09-24	0	0.690	0.680	0.710	0.690	0.740	3,324,000	2,323,820	0.6991	0.690	0.680	0.710	0.690	0.740	3,324,000	0.6991	0.00%
2024-09-23	0	0.690	0.690	0.710	0.690	0.740	2,156,000	1,496,140	0.6939	0.690	0.690	0.710	0.690	0.740	2,156,000	0.6939	-5.48%
2024-09-20	0	0.730	0.690	0.730	0.690	0.730	1,500,000	1,039,720	0.6931	0.730	0.690	0.730	0.690	0.730	1,500,000	0.6931	-2.67%
2024-09-19	0	0.750	0.740	0.750	0.740	0.760	11,930,000	8,946,460	0.7499	0.750	0.740	0.750	0.740	0.760	11,930,000	0.7499	0.00%
2024-09-17	0	0.750	0.750	0.760	0.740	0.760	5,440,000	4,078,200	0.7497	0.750	0.750	0.760	0.740	0.760	5,440,000	0.7497	0.00%
2024-09-16	0	0.750	0.750	0.760	0.730	0.800	6,398,000	4,840,320	0.7565	0.750	0.750	0.760	0.730	0.800	6,398,000	0.7565	2.74%
2024-09-13	0	0.730	0.720	0.740	0.630	0.770	8,402,000	5,817,360	0.6924	0.730	0.720	0.740	0.630	0.770	8,402,000	0.6924	10.61%
2024-09-12	0	0.660	0.650	0.660	0.520	0.670	11,944,000	7,364,360	0.6166	0.660	0.650	0.660	0.520	0.670	11,944,000	0.6166	26.92%
2024-09-11	0	0.520	0.520	0.540	0.520	0.550	200,000	105,620	0.5281	0.520	0.520	0.540	0.520	0.550	200,000	0.5281	-1.89%
2024-09-10	0	0.530	0.520	0.540	0.530	0.530	94,000	49,820	0.5300	0.530	0.520	0.540	0.530	0.530	94,000	0.5300	1.92%
2024-09-09	0	0.520	0.520	0.540	0.520	0.530	24,000	12,680	0.5283	0.520	0.520	0.540	0.520	0.530	24,000	0.5283	-1.89%
2024-09-05	0	0.530	0.520	0.540	0.520	0.530	56,000	29,540	0.5275	0.530	0.520	0.540	0.520	0.530	56,000	0.5275	1.92%
2024-09-04	0	0.520	0.520	0.540	0.520	0.530	64,000	33,580	0.5247	0.520	0.520	0.540	0.520	0.530	64,000	0.5247	-1.89%
2024-09-03	0	0.530	0.530	0.540	0.520	0.530	24,000	12,600	0.5250	0.530	0.530	0.540	0.520	0.530	24,000	0.5250	1.92%
2024-09-02	0	0.520	0.520	0.530	-	-	0	0	-	0.520	0.520	0.530	-	-	0	-	0.00%
2024-08-30	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2024-08-29	0	0.520	0.520	0.540	0.520	0.520	16,000	8,320	0.5200	0.520	0.520	0.540	0.520	0.520	16,000	0.5200	0.00%
2024-08-28	0	0.520	0.520	0.540	0.520	0.540	166,000	87,320	0.5260	0.520	0.520	0.540	0.520	0.540	166,000	0.5260	-1.89%
2024-08-27	0	0.530	0.520	0.550	-	-	0	0	-	0.530	0.520	0.550	-	-	0	-	0.00%
2024-08-26	0	0.530	0.530	0.560	0.530	0.530	82,000	43,460	0.5300	0.530	0.530	0.560	0.530	0.530	82,000	0.5300	0.00%
2024-08-23	0	0.530	0.520	0.560	-	-	0	0	-	0.530	0.520	0.560	-	-	0	-	0.00%
2024-08-22	0	0.530	0.530	0.570	0.520	0.540	992,000	521,740	0.5259	0.530	0.530	0.570	0.520	0.540	992,000	0.5259	1.92%
2024-08-21	0	0.520	0.520	0.530	0.520	0.530	860,000	455,660	0.5298	0.520	0.520	0.530	0.520	0.530	860,000	0.5298	-3.70%
2024-08-20	0	0.540	0.530	0.540	0.530	0.540	312,000	168,340	0.5396	0.540	0.530	0.540	0.530	0.540	312,000	0.5396	0.00%
2024-08-19	0	0.540	0.530	0.550	0.530	0.550	680,800	371,040	0.5450	0.540	0.530	0.550	0.530	0.550	680,800	0.5450	0.00%
2024-08-16	0	0.540	0.520	0.540	0.500	0.540	2,092,000	1,087,020	0.5196	0.540	0.520	0.540	0.500	0.540	2,092,000	0.5196	0.00%
2024-08-15	0	0.540	0.520	0.540	0.520	0.540	188,000	100,780	0.5361	0.540	0.520	0.540	0.520	0.540	188,000	0.5361	-1.82%
2024-08-14	0	0.550	0.520	0.550	0.520	0.550	446,869	234,125	0.5239	0.550	0.520	0.550	0.520	0.550	446,869	0.5239	5.77%
2024-08-13	0	0.520	0.540	0.550	0.520	0.550	324,000	172,600	0.5327	0.520	0.540	0.550	0.520	0.550	324,000	0.5327	-8.77%
2024-08-12	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2024-08-09	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2024-08-08	0	0.570	0.550	0.570	0.540	0.570	100,000	54,120	0.5412	0.570	0.550	0.570	0.540	0.570	100,000	0.5412	3.64%
2024-08-07	0	0.550	0.540	0.550	0.540	0.560	22,000	12,060	0.5482	0.550	0.540	0.550	0.540	0.560	22,000	0.5482	0.00%
2024-08-06	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2024-08-05	0	0.550	0.520	0.560	0.520	0.560	626,000	342,540	0.5472	0.550	0.520	0.560	0.520	0.560	626,000	0.5472	-1.79%
2024-08-02	0	0.560	0.540	0.560	0.540	0.560	124,000	67,960	0.5481	0.560	0.540	0.560	0.540	0.560	124,000	0.5481	0.00%
2024-08-01	0	0.560	0.540	0.560	0.540	0.560	1,416,000	783,600	0.5534	0.560	0.540	0.560	0.540	0.560	1,416,000	0.5534	0.00%
2024-07-31	0	0.560	0.550	0.560	0.540	0.560	874,000	481,000	0.5503	0.560	0.550	0.560	0.540	0.560	874,000	0.5503	1.82%
2024-07-30	0	0.550	0.550	0.580	0.550	0.580	6,000	3,420	0.5700	0.550	0.550	0.580	0.550	0.580	6,000	0.5700	-1.79%
2024-07-29	0	0.560	0.560	0.580	0.560	0.580	80,000	46,000	0.5750	0.560	0.560	0.580	0.560	0.580	80,000	0.5750	-3.45%
2024-07-26	0	0.580	0.560	0.580	0.570	0.610	508,000	302,680	0.5958	0.580	0.560	0.580	0.570	0.610	508,000	0.5958	1.75%
2024-07-25	0	0.570	0.550	0.570	0.540	0.580	90,000	49,760	0.5529	0.570	0.550	0.570	0.540	0.580	90,000	0.5529	-3.39%
2024-07-24	0	0.590	0.540	0.590	0.540	0.600	58,000	33,440	0.5766	0.590	0.540	0.590	0.540	0.600	58,000	0.5766	7.27%
2024-07-23	0	0.550	0.550	0.580	0.540	0.540	2,000	1,080	0.5400	0.550	0.550	0.580	0.540	0.540	2,000	0.5400	0.00%
2024-07-22	0	0.550	0.540	0.570	0.530	0.560	196,000	107,780	0.5499	0.550	0.540	0.570	0.530	0.560	196,000	0.5499	0.00%
2024-07-19	0	0.550	0.510	0.550	0.530	0.550	154,000	81,680	0.5304	0.550	0.510	0.550	0.530	0.550	154,000	0.5304	1.85%
2024-07-18	0	0.540	0.550	0.560	0.510	0.550	476,000	252,940	0.5314	0.540	0.550	0.560	0.510	0.550	476,000	0.5314	-1.82%
2024-07-17	0	0.550	0.550	0.560	0.550	0.560	210,000	116,980	0.5570	0.550	0.550	0.560	0.550	0.560	210,000	0.5570	-1.79%
2024-07-16	0	0.560	0.540	0.560	0.550	0.560	388,000	215,000	0.5541	0.560	0.540	0.560	0.550	0.560	388,000	0.5541	-1.75%
2024-07-15	0	0.570	0.560	0.570	0.550	0.570	32,000	18,200	0.5688	0.570	0.560	0.570	0.550	0.570	32,000	0.5688	1.79%
2024-07-12	0	0.560	0.560	0.570	0.530	0.570	760,000	428,020	0.5632	0.560	0.560	0.570	0.530	0.570	760,000	0.5632	1.82%
2024-07-11	0	0.550	0.540	0.550	0.540	0.560	464,000	256,100	0.5519	0.550	0.540	0.550	0.540	0.560	464,000	0.5519	-3.51%
2024-07-10	0	0.570	0.560	0.570	0.560	0.580	90,000	51,760	0.5751	0.570	0.560	0.570	0.560	0.580	90,000	0.5751	3.64%
2024-07-09	0	0.550	0.550	0.570	0.550	0.560	990,000	553,440	0.5590	0.550	0.550	0.570	0.550	0.560	990,000	0.5590	-6.78%
2024-07-08	0	0.590	0.560	0.590	0.560	0.590	668,000	391,120	0.5855	0.590	0.560	0.590	0.560	0.590	668,000	0.5855	0.00%
2024-07-05	0	0.590	0.590	0.600	0.540	0.590	258,000	141,020	0.5466	0.590	0.590	0.600	0.540	0.590	258,000	0.5466	5.36%
2024-07-04	0	0.560	0.560	0.590	0.550	0.560	104,000	58,220	0.5598	0.560	0.560	0.590	0.550	0.560	104,000	0.5598	0.00%
2024-07-03	0	0.560	0.560	0.570	0.540	0.570	14,000	7,900	0.5643	0.560	0.560	0.570	0.540	0.570	14,000	0.5643	0.00%
2024-07-02	0	0.560	0.560	0.580	0.530	0.580	426,000	241,740	0.5675	0.560	0.560	0.580	0.530	0.580	426,000	0.5675	0.00%
2024-06-28	0	0.560	0.560	0.570	0.550	0.580	428,000	236,400	0.5523	0.560	0.560	0.570	0.550	0.580	428,000	0.5523	1.82%
2024-06-27	0	0.550	0.540	0.560	0.540	0.560	1,728,000	956,180	0.5533	0.550	0.540	0.560	0.540	0.560	1,728,000	0.5533	0.00%
2024-06-26	0	0.550	0.550	0.560	0.530	0.550	132,000	71,440	0.5412	0.550	0.550	0.560	0.530	0.550	132,000	0.5412	-1.79%
2024-06-25	0	0.560	0.560	0.580	0.540	0.550	16,000	8,740	0.5463	0.560	0.560	0.580	0.540	0.550	16,000	0.5463	3.70%
2024-06-24	0	0.540	0.540	0.550	0.540	0.560	250,000	138,000	0.5520	0.540	0.540	0.550	0.540	0.560	250,000	0.5520	-3.57%
2024-06-21	0	0.560	0.560	0.600	0.550	0.550	164,000	90,200	0.5500	0.560	0.560	0.600	0.550	0.550	164,000	0.5500	1.82%
2024-06-20	0	0.550	0.550	0.610	0.540	0.550	125,200	68,764	0.5492	0.550	0.550	0.610	0.540	0.550	125,200	0.5492	-1.79%
2024-06-19	0	0.560	0.550	0.560	0.550	0.560	520,000	291,140	0.5599	0.560	0.550	0.560	0.550	0.560	520,000	0.5599	-3.45%
2024-06-18	0	0.580	0.570	0.580	0.560	0.600	354,000	198,920	0.5619	0.580	0.570	0.580	0.560	0.600	354,000	0.5619	-4.92%
2024-06-17	0	0.610	0.560	0.610	-	-	0	0	-	0.610	0.560	0.610	-	-	0	-	0.00%
2024-06-14	0	0.610	0.610	0.620	0.600	0.610	514,000	312,300	0.6076	0.610	0.610	0.620	0.600	0.610	514,000	0.6076	0.00%
2024-06-13	0	0.610	0.610	0.620	0.600	0.610	984,000	599,500	0.6092	0.610	0.610	0.620	0.600	0.610	984,000	0.6092	0.00%
2024-06-12	0	0.610	0.610	0.620	0.610	0.610	624,000	380,640	0.6100	0.610	0.610	0.620	0.610	0.610	624,000	0.6100	0.00%
2024-06-11	0	0.610	0.610	0.620	0.560	0.610	282,000	167,280	0.5932	0.610	0.610	0.620	0.560	0.610	282,000	0.5932	0.00%
2024-06-07	0	0.610	0.610	0.620	0.610	0.610	1,664,000	1,015,040	0.6100	0.610	0.610	0.620	0.610	0.610	1,664,000	0.6100	0.00%
2024-06-06	0	0.610	0.610	0.620	0.610	0.610	4,142,000	2,526,620	0.6100	0.610	0.610	0.620	0.610	0.610	4,142,000	0.6100	0.00%
2024-06-05	0	0.610	0.610	0.620	0.600	0.620	2,046,000	1,252,720	0.6123	0.610	0.610	0.620	0.600	0.620	2,046,000	0.6123	0.00%
2024-06-04	0	0.610	0.610	0.620	0.600	0.620	10,302,400	6,216,304	0.6034	0.610	0.610	0.620	0.600	0.620	10,302,400	0.6034	1.67%
2024-06-03	0	0.600	0.600	0.610	0.510	0.610	6,086,000	3,612,080	0.5935	0.600	0.600	0.610	0.510	0.610	6,086,000	0.5935	15.38%
2024-05-31	0	0.520	0.500	0.530	0.510	0.520	92,000	47,340	0.5146	0.520	0.500	0.530	0.510	0.520	92,000	0.5146	1.96%
2024-05-30	0	0.510	0.500	0.510	0.500	0.510	380,000	193,780	0.5099	0.510	0.500	0.510	0.500	0.510	380,000	0.5099	0.00%
2024-05-29	0	0.510	0.500	0.510	0.500	0.530	1,066,000	545,400	0.5116	0.510	0.500	0.510	0.500	0.530	1,066,000	0.5116	0.00%
2024-05-28	0	0.510	0.510	0.530	0.510	0.540	72,000	38,320	0.5322	0.510	0.510	0.530	0.510	0.540	72,000	0.5322	0.00%
2024-05-27	0	0.510	0.510	0.530	0.510	0.520	64,000	32,740	0.5116	0.510	0.510	0.530	0.510	0.520	64,000	0.5116	0.00%
2024-05-24	0	0.510	0.510	0.530	0.500	0.520	26,000	13,300	0.5115	0.510	0.510	0.530	0.500	0.520	26,000	0.5115	0.00%
2024-05-23	0	0.510	0.510	0.520	0.510	0.510	26,000	13,260	0.5100	0.510	0.510	0.520	0.510	0.510	26,000	0.5100	-8.93%
2024-05-22	0	0.560	0.530	0.540	0.500	0.560	1,532,000	780,840	0.5097	0.560	0.530	0.540	0.500	0.560	1,532,000	0.5097	7.69%
2024-05-21	0	0.520	0.500	0.540	0.510	0.540	586,000	310,580	0.5300	0.520	0.500	0.540	0.510	0.540	586,000	0.5300	-1.89%
2024-05-20	0	0.530	0.520	0.530	0.520	0.550	113,445	60,031	0.5292	0.530	0.520	0.530	0.520	0.550	113,445	0.5292	0.00%
2024-05-17	0	0.530	0.530	0.550	0.530	0.550	8,000	4,360	0.5450	0.530	0.530	0.550	0.530	0.550	8,000	0.5450	-1.85%
2024-05-16	0	0.540	0.540	0.580	0.520	0.540	416,000	222,040	0.5338	0.540	0.540	0.580	0.520	0.540	416,000	0.5338	3.85%
2024-05-14	0	0.520	0.520	0.540	0.520	0.540	174,000	93,460	0.5371	0.520	0.520	0.540	0.520	0.540	174,000	0.5371	-1.89%
2024-05-13	0	0.530	0.510	0.530	0.500	0.530	666,000	340,820	0.5117	0.530	0.510	0.530	0.500	0.530	666,000	0.5117	-1.85%
2024-05-10	0	0.540	0.530	0.540	0.510	0.540	332,000	172,680	0.5201	0.540	0.530	0.540	0.510	0.540	332,000	0.5201	5.88%
2024-05-09	0	0.510	0.510	0.530	0.490	0.560	1,010,000	525,550	0.5203	0.510	0.510	0.530	0.490	0.560	1,010,000	0.5203	-5.56%
2024-05-08	0	0.540	0.530	0.540	0.510	0.540	694,000	374,480	0.5396	0.540	0.530	0.540	0.510	0.540	694,000	0.5396	0.00%
2024-05-07	0	0.540	0.540	0.550	0.510	0.550	45,760	24,264	0.5302	0.540	0.540	0.550	0.510	0.550	45,760	0.5302	-1.82%
2024-05-06	0	0.550	0.530	0.600	0.520	0.560	518,000	283,480	0.5473	0.550	0.530	0.600	0.520	0.560	518,000	0.5473	0.00%
2024-05-03	0	0.550	0.550	0.600	0.550	0.570	278,000	155,180	0.5582	0.550	0.550	0.600	0.550	0.570	278,000	0.5582	-8.33%
2024-05-02	0	0.600	0.580	0.600	0.550	0.600	572,000	331,740	0.5800	0.600	0.580	0.600	0.550	0.600	572,000	0.5800	0.00%
2024-04-30	0	0.600	0.600	0.610	0.600	0.610	11,296,000	6,778,000	0.6000	0.600	0.600	0.610	0.600	0.610	11,296,000	0.6000	-1.64%
2024-04-29	0	0.610	0.600	0.610	0.495	0.610	18,310,000	10,950,730	0.5981	0.610	0.600	0.610	0.495	0.610	18,310,000	0.5981	23.23%
2024-04-26	0	0.495	0.475	0.500	0.490	0.500	268,000	133,350	0.4976	0.495	0.475	0.500	0.490	0.500	268,000	0.4976	1.02%
2024-04-25	0	0.490	0.465	0.495	0.480	0.495	200,000	98,120	0.4906	0.490	0.465	0.495	0.480	0.495	200,000	0.4906	2.08%
2024-04-24	0	0.480	0.480	0.510	0.480	0.495	184,000	88,470	0.4808	0.480	0.480	0.510	0.480	0.495	184,000	0.4808	0.00%
2024-04-23	0	0.480	0.480	0.510	0.480	0.500	260,000	125,170	0.4814	0.480	0.480	0.510	0.480	0.500	260,000	0.4814	-3.03%
2024-04-22	0	0.495	0.480	0.500	0.480	0.510	400,000	196,520	0.4913	0.495	0.480	0.500	0.480	0.510	400,000	0.4913	-1.00%
2024-04-19	0	0.500	0.475	0.510	0.475	0.500	106,000	51,950	0.4901	0.500	0.475	0.510	0.475	0.500	106,000	0.4901	2.04%
2024-04-18	0	0.490	0.490	0.520	0.490	0.520	290,000	149,220	0.5146	0.490	0.490	0.520	0.490	0.520	290,000	0.5146	-2.00%
2024-04-17	0	0.500	0.500	0.530	0.450	0.550	1,152,000	567,680	0.4928	0.500	0.500	0.530	0.450	0.550	1,152,000	0.4928	-5.66%
2024-04-16	0	0.530	0.530	0.550	0.510	0.560	692,000	373,820	0.5402	0.530	0.530	0.550	0.510	0.560	692,000	0.5402	-7.02%
2024-04-15	0	0.570	0.520	0.570	0.500	0.580	722,300	378,924	0.5246	0.570	0.520	0.570	0.500	0.580	722,300	0.5246	3.64%
2024-04-12	0	0.550	0.550	0.580	0.540	0.550	90,000	48,860	0.5429	0.550	0.550	0.580	0.540	0.550	90,000	0.5429	-1.79%
2024-04-11	0	0.560	0.540	0.570	0.540	0.570	236,000	133,920	0.5675	0.560	0.540	0.570	0.540	0.570	236,000	0.5675	-1.75%
2024-04-10	0	0.570	0.540	0.590	0.520	0.570	844,000	463,420	0.5491	0.570	0.540	0.590	0.520	0.570	844,000	0.5491	-1.72%
2024-04-09	0	0.580	0.540	0.580	0.580	0.580	10,000	5,800	0.5800	0.580	0.540	0.580	0.580	0.580	10,000	0.5800	0.00%
2024-04-08	0	0.580	0.560	0.600	0.540	0.580	254,000	142,080	0.5594	0.580	0.560	0.600	0.540	0.580	254,000	0.5594	-1.69%
2024-04-05	0	0.590	0.590	0.600	0.520	0.610	1,608,885	958,733	0.5959	0.590	0.590	0.600	0.520	0.610	1,608,885	0.5959	5.36%
2024-04-03	0	0.560	0.560	0.570	0.520	0.590	1,490,000	837,200	0.5619	0.560	0.560	0.570	0.520	0.590	1,490,000	0.5619	7.69%
2024-04-02	0	0.520	0.500	0.520	0.430	0.520	1,256,000	626,320	0.4987	0.520	0.500	0.520	0.430	0.520	1,256,000	0.4987	15.56%
2024-03-28	0	0.450	0.440	0.450	0.450	0.450	238,000	107,100	0.4500	0.450	0.440	0.450	0.450	0.450	238,000	0.4500	2.27%
2024-03-27	0	0.440	0.420	0.440	0.440	0.445	48,000	21,290	0.4435	0.440	0.420	0.440	0.440	0.445	48,000	0.4435	0.00%
2024-03-26	0	0.440	0.415	0.440	0.410	0.440	167,800	73,542	0.4383	0.440	0.415	0.440	0.410	0.440	167,800	0.4383	0.00%
2024-03-25	0	0.440	0.440	0.445	0.420	0.440	240,000	104,360	0.4348	0.440	0.440	0.445	0.420	0.440	240,000	0.4348	1.15%
2024-03-22	0	0.435	0.410	0.435	0.410	0.435	232,000	96,600	0.4164	0.435	0.410	0.435	0.410	0.435	232,000	0.4164	6.10%
2024-03-21	0	0.410	0.405	0.420	0.405	0.420	144,000	59,410	0.4126	0.410	0.405	0.420	0.405	0.420	144,000	0.4126	-6.82%
2024-03-20	0	0.440	0.365	0.440	0.380	0.440	478,000	184,260	0.3855	0.440	0.365	0.440	0.380	0.440	478,000	0.3855	15.79%
2024-03-19	0	0.380	0.370	0.390	0.365	0.385	322,000	122,560	0.3806	0.380	0.370	0.390	0.365	0.385	322,000	0.3806	-1.30%
2024-03-18	0	0.385	0.365	0.410	-	-	0	0	-	0.385	0.365	0.410	-	-	0	-	0.00%
2024-03-15	0	0.385	0.375	0.385	0.370	0.385	40,000	15,250	0.3813	0.385	0.375	0.385	0.370	0.385	40,000	0.3813	1.32%
2024-03-14	0	0.380	0.380	0.390	0.380	0.400	352,000	140,510	0.3992	0.380	0.380	0.390	0.380	0.400	352,000	0.3992	-8.43%
2024-03-13	0	0.415	0.400	0.425	0.415	0.425	174,000	72,560	0.4170	0.415	0.400	0.425	0.415	0.425	174,000	0.4170	-2.35%
2024-03-12	0	0.425	0.400	0.425	0.395	0.470	846,000	344,130	0.4068	0.425	0.400	0.425	0.395	0.470	846,000	0.4068	-1.16%
2024-03-11	0	0.430	0.365	0.430	0.350	0.430	546,000	197,650	0.3620	0.430	0.365	0.430	0.350	0.430	546,000	0.3620	22.86%
2024-03-08	0	0.350	0.345	0.350	0.340	0.350	1,092,000	377,090	0.3453	0.350	0.345	0.350	0.340	0.350	1,092,000	0.3453	6.06%
2024-03-07	0	0.330	0.330	0.335	0.330	0.335	124,000	41,430	0.3341	0.330	0.330	0.335	0.330	0.335	124,000	0.3341	-2.94%
2024-03-06	0	0.340	0.330	0.340	0.330	0.340	1,116,000	378,570	0.3392	0.340	0.330	0.340	0.330	0.340	1,116,000	0.3392	0.00%
2024-03-05	0	0.340	0.340	0.350	0.340	0.340	40,000	13,600	0.3400	0.340	0.340	0.350	0.340	0.340	40,000	0.3400	0.00%
2024-03-04	0	0.340	0.340	0.360	0.340	0.350	450,000	156,520	0.3478	0.340	0.340	0.360	0.340	0.350	450,000	0.3478	0.00%
2024-03-01	0	0.340	0.335	0.345	0.335	0.340	170,000	57,480	0.3381	0.340	0.335	0.345	0.335	0.340	170,000	0.3381	1.49%
2024-02-29	0	0.335	0.335	0.340	0.335	0.335	46,000	15,410	0.3350	0.335	0.335	0.340	0.335	0.335	46,000	0.3350	3.08%
2024-02-28	0	0.325	0.340	0.345	0.325	0.345	496,000	164,310	0.3313	0.325	0.340	0.345	0.325	0.345	496,000	0.3313	-2.99%
2024-02-27	0	0.335	0.335	0.345	0.335	0.340	394,880	132,642	0.3359	0.335	0.335	0.345	0.335	0.340	394,880	0.3359	-1.47%
2024-02-26	0	0.340	0.340	0.345	0.335	0.340	390,000	130,850	0.3355	0.340	0.340	0.345	0.335	0.340	390,000	0.3355	1.49%
2024-02-23	0	0.335	0.330	0.335	0.325	0.335	12,000	4,000	0.3333	0.335	0.330	0.335	0.325	0.335	12,000	0.3333	0.00%
2024-02-22	0	0.335	0.335	0.340	0.330	0.340	27,760	9,256	0.3334	0.335	0.335	0.340	0.330	0.340	27,760	0.3334	1.52%
2024-02-21	0	0.330	0.330	0.340	0.330	0.335	666,000	223,090	0.3350	0.330	0.330	0.340	0.330	0.335	666,000	0.3350	-1.49%
2024-02-20	0	0.335	0.330	0.335	0.330	0.335	554,000	185,570	0.3350	0.335	0.330	0.335	0.330	0.335	554,000	0.3350	0.00%
2024-02-19	0	0.335	0.330	0.335	0.330	0.335	424,000	141,790	0.3344	0.335	0.330	0.335	0.330	0.335	424,000	0.3344	-2.90%
2024-02-16	0	0.345	0.340	0.350	0.330	0.345	308,000	103,470	0.3359	0.345	0.340	0.350	0.330	0.345	308,000	0.3359	-1.43%
2024-02-15	0	0.350	0.320	0.350	0.310	0.350	862,000	280,360	0.3252	0.350	0.320	0.350	0.310	0.350	862,000	0.3252	4.48%
2024-02-14	0	0.335	0.335	0.345	0.335	0.335	166,000	55,610	0.3350	0.335	0.335	0.345	0.335	0.335	166,000	0.3350	-1.47%
2024-02-09	0	0.340	0.325	0.340	0.320	0.365	114,000	38,850	0.3408	0.340	0.325	0.340	0.320	0.365	114,000	0.3408	0.00%
2024-02-08	0	0.340	0.330	0.340	0.325	0.340	900,000	305,970	0.3400	0.340	0.330	0.340	0.325	0.340	900,000	0.3400	-2.86%
2024-02-07	0	0.350	0.340	0.350	0.350	0.350	100,000	35,000	0.3500	0.350	0.340	0.350	0.350	0.350	100,000	0.3500	0.00%
2024-02-06	0	0.350	0.345	0.350	0.345	0.355	1,328,000	465,760	0.3507	0.350	0.345	0.350	0.345	0.355	1,328,000	0.3507	1.45%
2024-02-05	0	0.345	0.335	0.365	-	-	0	0	-	0.345	0.335	0.365	-	-	0	-	0.00%
2024-02-02	0	0.345	0.335	0.345	0.345	0.350	1,006,000	350,710	0.3486	0.345	0.335	0.345	0.345	0.350	1,006,000	0.3486	-1.43%
2024-02-01	0	0.350	0.345	0.350	0.350	0.350	76,000	26,600	0.3500	0.350	0.345	0.350	0.350	0.350	76,000	0.3500	0.00%
2024-01-31	0	0.350	0.350	0.370	0.350	0.360	710,000	249,410	0.3513	0.350	0.350	0.370	0.350	0.360	710,000	0.3513	-5.41%
2024-01-30	0	0.370	0.350	0.370	0.370	0.370	112,000	41,440	0.3700	0.370	0.350	0.370	0.370	0.370	112,000	0.3700	2.78%
2024-01-29	0	0.360	0.355	0.370	-	-	0	0	-	0.360	0.355	0.370	-	-	0	-	0.00%
2024-01-26	0	0.360	0.345	0.365	0.360	0.375	114,000	41,170	0.3611	0.360	0.345	0.365	0.360	0.375	114,000	0.3611	-4.00%
2024-01-25	0	0.375	0.355	0.375	0.370	0.375	102,000	38,170	0.3742	0.375	0.355	0.375	0.370	0.375	102,000	0.3742	7.14%
2024-01-24	0	0.350	0.340	0.350	0.330	0.350	520,000	179,200	0.3446	0.350	0.340	0.350	0.330	0.350	520,000	0.3446	4.48%
2024-01-23	0	0.335	0.325	0.335	0.310	0.360	2,514,400	842,426	0.3350	0.335	0.325	0.335	0.310	0.360	2,514,400	0.3350	-4.29%
2024-01-22	0	0.350	0.335	0.350	0.345	0.370	378,000	134,390	0.3555	0.350	0.335	0.350	0.345	0.370	378,000	0.3555	-5.41%
2024-01-19	0	0.370	0.360	0.370	0.365	0.375	388,000	143,880	0.3708	0.370	0.360	0.370	0.365	0.375	388,000	0.3708	0.00%
2024-01-18	0	0.370	0.365	0.370	0.365	0.375	186,000	68,170	0.3665	0.370	0.365	0.370	0.365	0.375	186,000	0.3665	-1.33%
2024-01-17	0	0.375	0.370	0.375	0.370	0.375	66,000	24,430	0.3702	0.375	0.370	0.375	0.370	0.375	66,000	0.3702	-1.32%
2024-01-16	0	0.380	0.380	0.385	0.380	0.395	884,000	340,060	0.3847	0.380	0.380	0.385	0.380	0.395	884,000	0.3847	-3.80%
2024-01-15	0	0.395	0.385	0.395	0.390	0.395	384,000	150,290	0.3914	0.395	0.385	0.395	0.390	0.395	384,000	0.3914	0.00%
2024-01-12	0	0.395	0.395	0.405	0.395	0.405	234,000	93,600	0.4000	0.395	0.395	0.405	0.395	0.405	234,000	0.4000	-1.25%
2024-01-11	0	0.400	0.395	0.400	0.395	0.400	26,000	10,320	0.3969	0.400	0.395	0.400	0.395	0.400	26,000	0.3969	0.00%
2024-01-10	0	0.400	0.395	0.405	0.395	0.400	374,000	149,430	0.3995	0.400	0.395	0.405	0.395	0.400	374,000	0.3995	0.00%
2024-01-09	0	0.400	0.400	0.405	0.395	0.410	292,000	117,770	0.4033	0.400	0.400	0.405	0.395	0.410	292,000	0.4033	-1.23%
2024-01-08	0	0.405	0.395	0.405	0.395	0.405	182,000	72,660	0.3992	0.405	0.395	0.405	0.395	0.405	182,000	0.3992	3.85%
2024-01-05	0	0.390	0.390	0.395	0.390	0.395	216,000	85,310	0.3950	0.390	0.390	0.395	0.390	0.395	216,000	0.3950	0.00%
2024-01-04	0	0.390	0.390	0.405	0.390	0.400	450,000	176,520	0.3923	0.390	0.390	0.405	0.390	0.400	450,000	0.3923	-1.27%
2024-01-03	0	0.395	0.395	0.405	0.395	0.410	1,090,000	436,600	0.4006	0.395	0.395	0.405	0.395	0.410	1,090,000	0.4006	-3.66%
2024-01-02	0	0.410	0.400	0.410	0.400	0.410	60,000	24,330	0.4055	0.410	0.400	0.410	0.400	0.410	60,000	0.4055	2.50%
2023-12-29	0	0.400	0.395	0.405	0.395	0.400	416,000	165,900	0.3988	0.400	0.395	0.405	0.395	0.400	416,000	0.3988	-1.23%
2023-12-28	0	0.405	0.405	0.410	0.395	0.410	240,000	97,500	0.4063	0.405	0.405	0.410	0.395	0.410	240,000	0.4063	2.53%
2023-12-27	0	0.395	0.395	0.400	0.385	0.400	532,000	209,810	0.3944	0.395	0.395	0.400	0.385	0.400	532,000	0.3944	1.28%
2023-12-22	0	0.390	0.390	0.400	0.390	0.400	218,000	86,670	0.3976	0.390	0.390	0.400	0.390	0.400	218,000	0.3976	0.00%
2023-12-21	0	0.390	0.390	0.400	0.380	0.405	412,000	164,270	0.3987	0.390	0.390	0.400	0.380	0.405	412,000	0.3987	-2.50%
2023-12-20	0	0.400	0.390	0.400	0.395	0.405	572,000	228,750	0.3999	0.400	0.390	0.400	0.395	0.405	572,000	0.3999	-2.44%
2023-12-19	0	0.410	0.390	0.410	0.395	0.415	788,000	317,260	0.4026	0.410	0.390	0.410	0.395	0.415	788,000	0.4026	-1.20%
2023-12-18	0	0.415	0.390	0.415	0.400	0.450	320,000	129,010	0.4032	0.415	0.390	0.415	0.400	0.450	320,000	0.4032	2.47%
2023-12-15	0	0.405	0.395	0.405	0.390	0.410	1,149,000	459,650	0.4000	0.405	0.395	0.405	0.390	0.410	1,149,000	0.4000	2.53%
2023-12-14	0	0.395	0.390	0.400	0.400	0.420	212,000	85,850	0.4050	0.395	0.390	0.400	0.400	0.420	212,000	0.4050	-1.25%
2023-12-13	0	0.400	0.390	0.400	0.395	0.400	32,000	12,670	0.3959	0.400	0.390	0.400	0.395	0.400	32,000	0.3959	-1.23%
2023-12-12	0	0.405	0.405	0.410	0.390	0.410	338,000	137,240	0.4060	0.405	0.405	0.410	0.390	0.410	338,000	0.4060	1.25%
2023-12-11	0	0.400	0.385	0.400	0.385	0.405	738,000	293,640	0.3979	0.400	0.385	0.400	0.385	0.405	738,000	0.3979	-2.44%
2023-12-08	0	0.410	0.395	0.410	0.400	0.420	158,000	63,680	0.4030	0.410	0.395	0.410	0.400	0.420	158,000	0.4030	2.50%
2023-12-07	0	0.400	0.400	0.415	0.400	0.415	1,180,000	480,990	0.4076	0.400	0.400	0.415	0.400	0.415	1,180,000	0.4076	-2.44%
2023-12-06	0	0.410	0.405	0.415	0.405	0.415	804,000	333,490	0.4148	0.410	0.405	0.415	0.405	0.415	804,000	0.4148	-1.20%
2023-12-05	0	0.415	0.415	0.420	0.410	0.425	282,000	119,500	0.4238	0.415	0.415	0.420	0.410	0.425	282,000	0.4238	-2.35%
2023-12-04	0	0.425	0.415	0.425	0.415	0.435	452,000	193,980	0.4292	0.425	0.415	0.425	0.415	0.435	452,000	0.4292	-1.16%
2023-12-01	0	0.430	0.430	0.435	0.410	0.440	406,000	173,820	0.4281	0.430	0.430	0.435	0.410	0.440	406,000	0.4281	0.00%
2023-11-30	0	0.430	0.425	0.435	0.425	0.445	574,000	246,730	0.4298	0.430	0.425	0.435	0.425	0.445	574,000	0.4298	-1.15%
2023-11-29	0	0.435	0.430	0.440	0.430	0.450	588,000	259,300	0.4410	0.435	0.430	0.440	0.430	0.450	588,000	0.4410	0.00%
2023-11-28	0	0.435	0.435	0.440	0.430	0.440	206,000	90,600	0.4398	0.435	0.435	0.440	0.430	0.440	206,000	0.4398	-2.25%
2023-11-27	0	0.445	0.440	0.445	0.440	0.450	1,060,000	471,280	0.4446	0.445	0.440	0.445	0.440	0.450	1,060,000	0.4446	-3.26%
2023-11-24	0	0.460	0.460	0.470	0.445	0.465	698,000	316,270	0.4531	0.460	0.460	0.470	0.445	0.465	698,000	0.4531	-1.08%
2023-11-23	0	0.465	0.440	0.465	0.440	0.465	584,000	260,840	0.4466	0.465	0.440	0.465	0.440	0.465	584,000	0.4466	2.20%
2023-11-22	0	0.455	0.440	0.455	0.440	0.455	28,000	12,510	0.4468	0.455	0.440	0.455	0.440	0.455	28,000	0.4468	1.11%
2023-11-21	0	0.450	0.445	0.450	0.440	0.465	1,190,000	536,790	0.4511	0.450	0.445	0.450	0.440	0.465	1,190,000	0.4511	-1.10%
2023-11-20	0	0.455	0.445	0.460	0.440	0.465	817,600	370,860	0.4536	0.455	0.445	0.460	0.440	0.465	817,600	0.4536	0.00%
2023-11-17	0	0.455	0.445	0.455	0.450	0.460	310,000	140,100	0.4519	0.455	0.445	0.455	0.450	0.460	310,000	0.4519	0.00%
2023-11-16	0	0.455	0.465	0.470	0.455	0.470	352,400	161,004	0.4569	0.455	0.465	0.470	0.455	0.470	352,400	0.4569	0.00%
2023-11-15	0	0.455	0.455	0.470	0.455	0.470	39,520	18,211	0.4608	0.455	0.455	0.470	0.455	0.470	39,520	0.4608	0.00%
2023-11-14	0	0.455	0.455	0.460	0.455	0.465	596,000	276,570	0.4640	0.455	0.455	0.460	0.455	0.465	596,000	0.4640	-2.15%
2023-11-13	0	0.465	0.465	0.470	0.450	0.480	590,000	276,430	0.4685	0.465	0.465	0.470	0.450	0.480	590,000	0.4685	0.00%
2023-11-10	0	0.465	0.460	0.470	0.460	0.470	212,800	99,176	0.4661	0.465	0.460	0.470	0.460	0.470	212,800	0.4661	-5.10%
2023-11-09	0	0.490	0.465	0.470	0.455	0.490	578,000	268,480	0.4645	0.490	0.465	0.470	0.455	0.490	578,000	0.4645	3.16%
2023-11-08	0	0.475	0.475	0.480	0.450	0.475	78,000	36,910	0.4732	0.475	0.475	0.480	0.450	0.475	78,000	0.4732	1.06%
2023-11-07	0	0.470	0.470	0.480	0.470	0.485	16,000	7,640	0.4775	0.470	0.470	0.480	0.470	0.485	16,000	0.4775	-4.08%
2023-11-06	0	0.490	0.490	0.500	0.470	0.490	122,000	57,950	0.4750	0.490	0.490	0.500	0.470	0.490	122,000	0.4750	5.38%
2023-11-03	0	0.465	0.465	0.490	0.465	0.465	12,000	5,580	0.4650	0.465	0.465	0.490	0.465	0.465	12,000	0.4650	1.09%
2023-11-02	0	0.460	0.450	0.480	0.460	0.470	4,000	1,860	0.4650	0.460	0.450	0.480	0.460	0.470	4,000	0.4650	-4.17%
2023-11-01	0	0.480	0.470	0.480	0.455	0.480	102,000	47,940	0.4700	0.480	0.470	0.480	0.455	0.480	102,000	0.4700	0.00%
2023-10-31	0	0.480	0.460	0.480	0.460	0.480	88,500	41,995	0.4745	0.480	0.460	0.480	0.460	0.480	88,500	0.4745	0.00%
2023-10-30	0	0.480	0.480	0.485	0.465	0.490	156,000	74,280	0.4762	0.480	0.480	0.485	0.465	0.490	156,000	0.4762	1.05%
2023-10-27	0	0.475	0.465	0.475	0.475	0.475	126,000	59,850	0.4750	0.475	0.465	0.475	0.475	0.475	126,000	0.4750	4.40%
2023-10-26	0	0.455	0.455	0.495	0.450	0.470	8,000	3,660	0.4575	0.455	0.455	0.495	0.450	0.470	8,000	0.4575	-4.21%
2023-10-25	0	0.475	0.455	0.475	0.455	0.495	38,000	17,500	0.4605	0.475	0.455	0.475	0.455	0.495	38,000	0.4605	5.56%
2023-10-24	0	0.450	0.440	0.450	0.440	0.465	1,126,000	501,560	0.4454	0.450	0.440	0.450	0.440	0.465	1,126,000	0.4454	-6.25%
2023-10-20	0	0.480	0.460	0.480	0.435	0.480	320,000	144,990	0.4531	0.480	0.460	0.480	0.435	0.480	320,000	0.4531	0.00%
2023-10-19	0	0.480	0.465	0.480	-	-	0	0	-	0.480	0.465	0.480	-	-	0	-	0.00%
2023-10-18	0	0.480	0.460	0.485	0.465	0.480	412,000	195,870	0.4754	0.480	0.460	0.485	0.465	0.480	412,000	0.4754	-1.03%
2023-10-17	0	0.485	0.485	0.490	0.470	0.485	56,000	26,980	0.4818	0.485	0.485	0.490	0.470	0.485	56,000	0.4818	3.19%
2023-10-16	0	0.470	0.460	0.500	0.430	0.480	444,000	202,270	0.4556	0.470	0.460	0.500	0.430	0.480	444,000	0.4556	-4.08%
2023-10-13	0	0.490	0.490	0.500	0.490	0.490	6,000	2,940	0.4900	0.490	0.490	0.500	0.490	0.490	6,000	0.4900	-2.00%
2023-10-12	0	0.500	0.500	0.510	0.475	0.500	210,000	104,450	0.4974	0.500	0.500	0.510	0.475	0.500	210,000	0.4974	3.09%
2023-10-11	0	0.485	0.485	0.500	0.475	0.500	126,000	62,430	0.4955	0.485	0.485	0.500	0.475	0.500	126,000	0.4955	-2.02%
2023-10-10	0	0.495	0.475	0.495	0.450	0.495	226,000	109,890	0.4862	0.495	0.475	0.495	0.450	0.495	226,000	0.4862	2.06%
2023-10-09	0	0.485	0.485	0.490	-	-	0	0	-	0.485	0.485	0.490	-	-	0	-	3.19%
2023-10-06	0	0.470	0.460	0.490	0.470	0.485	318,400	153,730	0.4828	0.470	0.460	0.490	0.470	0.485	318,400	0.4828	0.00%
2023-10-05	0	0.470	0.470	0.480	0.455	0.470	79,455	36,952	0.4651	0.470	0.470	0.480	0.455	0.470	79,455	0.4651	-2.08%
2023-10-04	0	0.480	0.440	0.480	0.440	0.485	84,000	39,620	0.4717	0.480	0.440	0.480	0.440	0.485	84,000	0.4717	6.67%
2023-10-03	0	0.450	0.450	0.465	0.400	0.450	176,000	78,410	0.4455	0.450	0.450	0.465	0.400	0.450	176,000	0.4455	2.27%
2023-09-29	0	0.440	0.440	0.455	0.440	0.455	76,000	34,330	0.4517	0.440	0.440	0.455	0.440	0.455	76,000	0.4517	-3.30%
2023-09-28	0	0.455	0.425	0.490	0.425	0.480	360,000	162,180	0.4505	0.455	0.425	0.490	0.425	0.480	360,000	0.4505	4.60%
2023-09-27	0	0.435	0.435	0.450	0.435	0.450	210,000	92,970	0.4427	0.435	0.435	0.450	0.435	0.450	210,000	0.4427	-5.43%
2023-09-26	0	0.460	0.445	0.465	0.435	0.460	879,280	388,391	0.4417	0.460	0.445	0.465	0.435	0.460	879,280	0.4417	3.37%
2023-09-25	0	0.445	0.440	0.445	0.445	0.480	632,000	291,730	0.4616	0.445	0.440	0.445	0.445	0.480	632,000	0.4616	-9.18%
2023-09-22	0	0.490	0.485	0.490	0.480	0.500	494,000	241,290	0.4884	0.490	0.485	0.490	0.480	0.500	494,000	0.4884	-2.00%
2023-09-21	0	0.500	0.480	0.500	0.475	0.500	138,000	67,550	0.4895	0.500	0.480	0.500	0.475	0.500	138,000	0.4895	1.01%
2023-09-20	0	0.495	0.490	0.495	0.495	0.510	1,470,000	735,960	0.5007	0.495	0.490	0.495	0.495	0.510	1,470,000	0.5007	-8.33%
2023-09-19	0	0.540	0.500	0.540	0.495	0.560	2,760,000	1,409,120	0.5106	0.540	0.500	0.540	0.495	0.560	2,760,000	0.5106	-1.82%
2023-09-18	0	0.550	0.530	0.550	0.530	0.550	158,000	85,320	0.5400	0.550	0.530	0.550	0.530	0.550	158,000	0.5400	1.85%
2023-09-15	0	0.540	0.510	0.540	0.520	0.540	560,000	296,860	0.5301	0.540	0.510	0.540	0.520	0.540	560,000	0.5301	-1.82%
2023-09-14	0	0.550	0.530	0.550	0.530	0.550	290,000	156,760	0.5406	0.550	0.530	0.550	0.530	0.550	290,000	0.5406	-1.79%
2023-09-13	0	0.560	0.540	0.550	0.540	0.560	24,000	13,000	0.5417	0.560	0.540	0.550	0.540	0.560	24,000	0.5417	0.00%
2023-09-12	0	0.560	0.540	0.560	0.540	0.560	380,000	206,980	0.5447	0.560	0.540	0.560	0.540	0.560	380,000	0.5447	1.82%
2023-09-11	0	0.550	0.540	0.550	0.530	0.550	60,000	32,380	0.5397	0.550	0.540	0.550	0.530	0.550	60,000	0.5397	1.85%
2023-09-07	0	0.540	0.530	0.540	0.530	0.550	46,000	24,760	0.5383	0.540	0.530	0.540	0.530	0.550	46,000	0.5383	0.00%
2023-09-06	0	0.540	0.540	0.550	0.540	0.560	154,000	84,560	0.5491	0.540	0.540	0.550	0.540	0.560	154,000	0.5491	-5.26%
2023-09-05	0	0.570	0.560	0.570	0.540	0.570	338,000	188,980	0.5591	0.570	0.560	0.570	0.540	0.570	338,000	0.5591	1.79%
2023-09-04	0	0.560	0.550	0.560	0.550	0.640	2,832,000	1,673,420	0.5909	0.560	0.550	0.560	0.550	0.640	2,832,000	0.5909	-5.08%
2023-08-31	0	0.590	0.570	0.590	0.570	0.600	130,000	75,260	0.5789	0.590	0.570	0.590	0.570	0.600	130,000	0.5789	0.00%
2023-08-30	0	0.590	0.580	0.590	0.570	0.590	496,000	286,620	0.5779	0.590	0.580	0.590	0.570	0.590	496,000	0.5779	1.72%
2023-08-29	0	0.580	0.580	0.590	0.580	0.590	376,000	219,200	0.5830	0.580	0.580	0.590	0.580	0.590	376,000	0.5830	-3.33%
2023-08-28	0	0.600	0.580	0.600	0.580	0.600	72,000	41,840	0.5811	0.600	0.580	0.600	0.580	0.600	72,000	0.5811	3.45%
2023-08-25	0	0.580	0.570	0.600	0.580	0.600	381,000	221,910	0.5824	0.580	0.570	0.600	0.580	0.600	381,000	0.5824	-3.33%
2023-08-24	0	0.600	0.590	0.600	0.580	0.600	154,000	90,880	0.5901	0.600	0.590	0.600	0.580	0.600	154,000	0.5901	0.00%
2023-08-23	0	0.600	0.580	0.610	0.580	0.600	80,000	47,840	0.5980	0.600	0.580	0.610	0.580	0.600	80,000	0.5980	0.00%
2023-08-22	0	0.600	0.590	0.600	0.590	0.620	396,000	235,760	0.5954	0.600	0.590	0.600	0.590	0.620	396,000	0.5954	-1.64%
2023-08-21	0	0.610	0.590	0.610	0.580	0.610	170,000	100,500	0.5912	0.610	0.590	0.610	0.580	0.610	170,000	0.5912	1.67%
2023-08-18	0	0.600	0.580	0.600	0.580	0.610	396,000	236,180	0.5964	0.600	0.580	0.600	0.580	0.610	396,000	0.5964	0.00%
2023-08-17	0	0.600	0.580	0.600	0.570	0.660	2,626,000	1,595,900	0.6077	0.600	0.580	0.600	0.570	0.660	2,626,000	0.6077	0.00%
2023-08-16	0	0.600	0.590	0.610	0.590	0.620	244,000	147,560	0.6048	0.600	0.590	0.610	0.590	0.620	244,000	0.6048	-3.23%
2023-08-15	0	0.620	0.600	0.620	0.590	0.620	604,000	361,540	0.5986	0.620	0.600	0.620	0.590	0.620	604,000	0.5986	1.64%
2023-08-14	0	0.610	0.600	0.630	0.610	0.630	826,000	511,440	0.6192	0.610	0.600	0.630	0.610	0.630	826,000	0.6192	-3.17%
2023-08-11	0	0.630	0.620	0.630	0.620	0.640	448,000	282,180	0.6299	0.630	0.620	0.630	0.620	0.640	448,000	0.6299	-1.56%
2023-08-10	0	0.640	0.620	0.640	0.620	0.640	922,000	581,240	0.6304	0.640	0.620	0.640	0.620	0.640	922,000	0.6304	1.59%
2023-08-09	0	0.630	0.630	0.640	0.630	0.640	1,380,000	874,140	0.6334	0.630	0.630	0.640	0.630	0.640	1,380,000	0.6334	-1.56%
2023-08-08	0	0.640	0.630	0.640	0.620	0.650	2,114,000	1,358,920	0.6428	0.640	0.630	0.640	0.620	0.650	2,114,000	0.6428	-3.03%
2023-08-07	0	0.660	0.650	0.670	0.650	0.670	698,000	461,760	0.6615	0.660	0.650	0.670	0.650	0.670	698,000	0.6615	0.00%
2023-08-04	0	0.660	0.660	0.670	0.660	0.670	296,000	195,820	0.6616	0.660	0.660	0.670	0.660	0.670	296,000	0.6616	-1.49%
2023-08-03	0	0.670	0.670	0.680	0.670	0.700	340,000	230,860	0.6790	0.670	0.670	0.680	0.670	0.700	340,000	0.6790	-1.47%
2023-08-02	0	0.680	0.670	0.680	0.670	0.700	526,800	355,768	0.6753	0.680	0.670	0.680	0.670	0.700	526,800	0.6753	0.00%
2023-08-01	0	0.680	0.670	0.680	0.670	0.680	346,000	232,260	0.6713	0.680	0.670	0.680	0.670	0.680	346,000	0.6713	1.49%
2023-07-31	0	0.670	0.660	0.680	0.660	0.690	798,000	539,480	0.6760	0.670	0.660	0.680	0.660	0.690	798,000	0.6760	0.00%
2023-07-28	0	0.670	0.650	0.670	0.650	0.670	108,000	71,180	0.6591	0.670	0.650	0.670	0.650	0.670	108,000	0.6591	1.52%
2023-07-27	0	0.660	0.660	0.670	0.660	0.670	788,000	520,620	0.6607	0.660	0.660	0.670	0.660	0.670	788,000	0.6607	0.00%
2023-07-26	0	0.660	0.660	0.680	0.660	0.680	278,000	186,560	0.6711	0.660	0.660	0.680	0.660	0.680	278,000	0.6711	-2.94%
2023-07-25	0	0.680	0.660	0.680	0.670	0.690	1,482,000	999,960	0.6747	0.680	0.660	0.680	0.670	0.690	1,482,000	0.6747	0.00%
2023-07-24	0	0.680	0.660	0.690	0.660	0.690	358,000	242,060	0.6761	0.680	0.660	0.690	0.660	0.690	358,000	0.6761	-1.45%
2023-07-21	0	0.690	0.680	0.690	0.670	0.690	1,204,000	821,780	0.6825	0.690	0.680	0.690	0.670	0.690	1,204,000	0.6825	2.99%
2023-07-20	0	0.670	0.660	0.670	0.650	0.670	478,880	315,825	0.6595	0.670	0.660	0.670	0.650	0.670	478,880	0.6595	1.52%
2023-07-19	0	0.660	0.660	0.670	0.640	0.660	734,000	482,060	0.6568	0.660	0.660	0.670	0.640	0.660	734,000	0.6568	0.00%
2023-07-18	0	0.660	0.640	0.660	0.640	0.660	762,000	493,360	0.6475	0.660	0.640	0.660	0.640	0.660	762,000	0.6475	1.54%
2023-07-14	0	0.650	0.630	0.650	0.630	0.650	256,000	163,880	0.6402	0.650	0.630	0.650	0.630	0.650	256,000	0.6402	-1.52%
2023-07-13	0	0.660	0.640	0.660	0.640	0.670	1,368,000	880,400	0.6436	0.660	0.640	0.660	0.640	0.670	1,368,000	0.6436	3.13%
2023-07-12	0	0.640	0.640	0.650	0.630	0.660	640,000	413,040	0.6454	0.640	0.640	0.650	0.630	0.660	640,000	0.6454	0.00%
2023-07-11	0	0.640	0.630	0.640	0.610	0.660	1,178,000	740,360	0.6285	0.640	0.630	0.640	0.610	0.660	1,178,000	0.6285	1.59%
2023-07-10	0	0.630	0.630	0.640	0.630	0.650	586,000	371,300	0.6336	0.630	0.630	0.640	0.630	0.650	586,000	0.6336	-1.56%
2023-07-07	0	0.640	0.620	0.640	0.610	0.640	1,088,000	675,400	0.6208	0.640	0.620	0.640	0.610	0.640	1,088,000	0.6208	3.23%
2023-07-06	0	0.620	0.620	0.630	0.610	0.620	592,000	366,780	0.6196	0.620	0.620	0.630	0.610	0.620	592,000	0.6196	-1.59%
2023-07-05	0	0.630	0.610	0.630	0.610	0.630	640,000	397,880	0.6217	0.630	0.610	0.630	0.610	0.630	640,000	0.6217	1.61%
2023-07-04	0	0.620	0.620	0.630	0.610	0.630	1,588,000	980,040	0.6172	0.620	0.620	0.630	0.610	0.630	1,588,000	0.6172	0.00%
2023-07-03	0	0.620	0.620	0.630	0.610	0.620	134,000	83,060	0.6199	0.620	0.620	0.630	0.610	0.620	134,000	0.6199	0.00%
2023-06-30	0	0.620	0.620	0.630	0.610	0.630	358,000	221,340	0.6183	0.620	0.620	0.630	0.610	0.630	358,000	0.6183	-3.12%
2023-06-29	0	0.640	0.620	0.640	0.620	0.640	244,000	152,360	0.6244	0.640	0.620	0.640	0.620	0.640	244,000	0.6244	0.00%
2023-06-28	0	0.640	0.620	0.640	0.620	0.640	162,000	101,820	0.6285	0.640	0.620	0.640	0.620	0.640	162,000	0.6285	-1.54%
2023-06-27	0	0.650	0.640	0.650	0.630	0.650	206,000	133,700	0.6490	0.650	0.640	0.650	0.630	0.650	206,000	0.6490	0.00%
2023-06-26	0	0.650	0.640	0.660	0.630	0.660	724,000	472,920	0.6532	0.650	0.640	0.660	0.630	0.660	724,000	0.6532	-1.52%
2023-06-23	0	0.660	0.620	0.660	0.620	0.660	460,000	289,220	0.6287	0.660	0.620	0.660	0.620	0.660	460,000	0.6287	1.54%
2023-06-21	0	0.650	0.630	0.650	0.630	0.650	258,000	165,100	0.6399	0.650	0.630	0.650	0.630	0.650	258,000	0.6399	1.56%
2023-06-20	0	0.640	0.630	0.650	0.630	0.650	122,000	77,140	0.6323	0.640	0.630	0.650	0.630	0.650	122,000	0.6323	1.59%
2023-06-19	0	0.630	0.620	0.630	0.630	0.680	1,678,000	1,081,100	0.6443	0.630	0.620	0.630	0.630	0.680	1,678,000	0.6443	-3.08%
2023-06-16	0	0.650	0.650	0.660	0.630	0.670	878,000	569,660	0.6488	0.650	0.650	0.660	0.630	0.670	878,000	0.6488	-1.52%
2023-06-15	0	0.660	0.650	0.660	0.650	0.670	728,000	477,120	0.6554	0.660	0.650	0.660	0.650	0.670	728,000	0.6554	-1.49%
2023-06-14	0	0.670	0.660	0.670	0.670	0.690	1,866,000	1,258,300	0.6743	0.670	0.660	0.670	0.670	0.690	1,866,000	0.6743	-1.47%
2023-06-13	0	0.680	0.670	0.680	0.660	0.680	562,000	379,980	0.6761	0.680	0.670	0.680	0.660	0.680	562,000	0.6761	1.49%
2023-06-12	0	0.670	0.640	0.670	0.630	0.680	532,000	346,580	0.6515	0.670	0.640	0.670	0.630	0.680	532,000	0.6515	6.35%
2023-06-09	0	0.630	0.630	0.650	0.630	0.650	210,000	134,300	0.6395	0.630	0.630	0.650	0.630	0.650	210,000	0.6395	-3.08%
2023-06-08	0	0.650	0.640	0.650	0.620	0.650	594,000	375,020	0.6313	0.650	0.640	0.650	0.620	0.650	594,000	0.6313	3.17%
2023-06-07	0	0.630	0.630	0.640	0.620	0.640	460,000	288,500	0.6272	0.630	0.630	0.640	0.620	0.640	460,000	0.6272	0.00%
2023-06-06	0	0.630	0.630	0.650	0.630	0.650	562,000	356,120	0.6337	0.630	0.630	0.650	0.630	0.650	562,000	0.6337	-1.56%
2023-06-05	0	0.640	0.620	0.640	0.620	0.640	244,000	151,680	0.6216	0.640	0.620	0.640	0.620	0.640	244,000	0.6216	4.92%
2023-06-02	0	0.610	0.610	0.630	0.610	0.630	744,000	455,040	0.6116	0.610	0.610	0.630	0.610	0.630	744,000	0.6116	0.00%
2023-06-01	0	0.610	0.610	0.630	0.610	0.660	869,397	549,300	0.6318	0.610	0.610	0.630	0.610	0.660	869,397	0.6318	-3.17%
2023-05-31	0	0.630	0.620	0.630	0.610	0.650	1,800,000	1,116,900	0.6205	0.630	0.620	0.630	0.610	0.650	1,800,000	0.6205	1.61%
2023-05-30	0	0.620	0.600	0.620	0.590	0.620	894,000	536,660	0.6003	0.620	0.600	0.620	0.590	0.620	894,000	0.6003	0.00%
2023-05-29	0	0.620	0.600	0.620	0.580	0.620	862,000	517,820	0.6007	0.620	0.600	0.620	0.580	0.620	862,000	0.6007	0.00%
2023-05-25	0	0.620	0.600	0.620	0.600	0.700	4,052,000	2,559,360	0.6316	0.620	0.600	0.620	0.600	0.700	4,052,000	0.6316	-6.06%
2023-05-24	0	0.660	0.650	0.660	0.550	0.700	8,786,000	5,591,560	0.6364	0.660	0.650	0.660	0.550	0.700	8,786,000	0.6364	17.86%
2023-05-23	0	0.560	0.550	0.560	0.510	0.560	3,064,000	1,697,540	0.5540	0.560	0.550	0.560	0.510	0.560	3,064,000	0.5540	7.69%
2023-05-22	0	0.520	0.520	0.530	0.490	0.530	956,000	489,600	0.5121	0.520	0.520	0.530	0.490	0.530	956,000	0.5121	1.96%
2023-05-19	0	0.510	0.490	0.510	0.490	0.530	2,014,000	1,014,920	0.5039	0.510	0.490	0.510	0.490	0.530	2,014,000	0.5039	-1.92%
2023-05-18	0	0.520	0.510	0.520	0.510	0.520	934,000	478,340	0.5121	0.520	0.510	0.520	0.510	0.520	934,000	0.5121	-1.89%
2023-05-17	0	0.530	0.510	0.530	0.510	0.530	534,800	274,772	0.5138	0.530	0.510	0.530	0.510	0.530	534,800	0.5138	3.92%
2023-05-16	0	0.510	0.510	0.520	0.510	0.530	50,000	25,920	0.5184	0.510	0.510	0.520	0.510	0.530	50,000	0.5184	-1.92%
2023-05-15	0	0.520	0.510	0.520	0.510	0.520	578,000	295,740	0.5117	0.520	0.510	0.520	0.510	0.520	578,000	0.5117	0.00%
2023-05-12	0	0.520	0.510	0.520	0.510	0.520	784,000	404,940	0.5165	0.520	0.510	0.520	0.510	0.520	784,000	0.5165	1.96%
2023-05-11	0	0.510	0.510	0.520	0.510	0.530	618,000	320,780	0.5191	0.510	0.510	0.520	0.510	0.530	618,000	0.5191	0.00%
2023-05-10	0	0.510	0.510	0.520	0.510	0.530	1,088,000	562,900	0.5174	0.510	0.510	0.520	0.510	0.530	1,088,000	0.5174	-1.92%
2023-05-09	0	0.520	0.510	0.520	0.520	0.540	791,760	416,782	0.5264	0.520	0.510	0.520	0.520	0.540	791,760	0.5264	0.00%
2023-05-08	0	0.520	0.520	0.530	0.520	0.530	880,000	459,620	0.5223	0.520	0.520	0.530	0.520	0.530	880,000	0.5223	-1.89%
2023-05-05	0	0.530	0.530	0.540	0.530	0.550	112,000	60,400	0.5393	0.530	0.530	0.540	0.530	0.550	112,000	0.5393	-1.85%
2023-05-04	0	0.540	0.530	0.540	0.520	0.540	1,705,000	918,710	0.5388	0.540	0.530	0.540	0.520	0.540	1,705,000	0.5388	3.85%
2023-05-03	0	0.520	0.520	0.530	0.500	0.520	892,000	453,080	0.5079	0.520	0.520	0.530	0.500	0.520	892,000	0.5079	-1.89%
2023-05-02	0	0.530	0.530	0.540	0.530	0.540	192,000	102,980	0.5364	0.530	0.530	0.540	0.530	0.540	192,000	0.5364	-1.85%
2023-04-28	0	0.540	0.540	0.560	0.540	0.560	554,000	304,160	0.5490	0.540	0.540	0.560	0.540	0.560	554,000	0.5490	-1.82%
2023-04-27	0	0.550	0.550	0.560	0.520	0.550	380,000	206,280	0.5428	0.550	0.550	0.560	0.520	0.550	380,000	0.5428	1.85%
2023-04-26	0	0.540	0.520	0.540	0.530	0.540	104,000	55,140	0.5302	0.540	0.520	0.540	0.530	0.540	104,000	0.5302	0.00%
2023-04-25	0	0.540	0.530	0.540	0.530	0.540	216,000	115,520	0.5348	0.540	0.530	0.540	0.530	0.540	216,000	0.5348	-1.82%
2023-04-24	0	0.550	0.550	0.560	0.520	0.550	276,000	149,920	0.5432	0.550	0.550	0.560	0.520	0.550	276,000	0.5432	3.77%
2023-04-21	0	0.530	0.530	0.550	0.530	0.550	32,000	17,100	0.5344	0.530	0.530	0.550	0.530	0.550	32,000	0.5344	-1.85%
2023-04-20	0	0.540	0.540	0.560	0.540	0.550	154,000	84,520	0.5488	0.540	0.540	0.560	0.540	0.550	154,000	0.5488	-3.57%
2023-04-19	0	0.560	0.540	0.560	0.530	0.560	238,000	129,840	0.5455	0.560	0.540	0.560	0.530	0.560	238,000	0.5455	5.66%
2023-04-18	0	0.530	0.530	0.540	0.520	0.550	136,000	72,080	0.5300	0.530	0.530	0.540	0.520	0.550	136,000	0.5300	-1.85%
2023-04-17	0	0.540	0.520	0.540	0.520	0.540	384,000	204,220	0.5318	0.540	0.520	0.540	0.520	0.540	384,000	0.5318	3.85%
2023-04-14	0	0.520	0.510	0.530	0.510	0.530	274,000	143,140	0.5224	0.520	0.510	0.530	0.510	0.530	274,000	0.5224	1.96%
2023-04-13	0	0.510	0.510	0.530	0.510	0.530	160,000	83,600	0.5225	0.510	0.510	0.530	0.510	0.530	160,000	0.5225	-1.92%
2023-04-12	0	0.520	0.510	0.520	0.510	0.530	286,000	147,700	0.5164	0.520	0.510	0.520	0.510	0.530	286,000	0.5164	-1.89%
2023-04-11	0	0.530	0.510	0.530	0.510	0.530	118,000	62,220	0.5273	0.530	0.510	0.530	0.510	0.530	118,000	0.5273	1.92%
2023-04-06	0	0.520	0.510	0.530	0.510	0.530	332,000	171,780	0.5174	0.520	0.510	0.530	0.510	0.530	332,000	0.5174	0.00%
2023-04-04	0	0.520	0.510	0.520	0.510	0.540	266,000	137,240	0.5159	0.520	0.510	0.520	0.510	0.540	266,000	0.5159	-3.70%
2023-04-03	0	0.540	0.510	0.540	0.500	0.540	1,328,000	683,540	0.5147	0.540	0.510	0.540	0.500	0.540	1,328,000	0.5147	-1.82%
2023-03-31	0	0.550	0.520	0.550	0.510	0.550	156,000	82,400	0.5282	0.550	0.520	0.550	0.510	0.550	156,000	0.5282	1.85%
2023-03-30	0	0.540	0.540	0.560	0.520	0.550	488,000	261,840	0.5366	0.540	0.540	0.560	0.520	0.550	488,000	0.5366	0.00%
2023-03-29	0	0.540	0.510	0.540	0.510	0.550	214,000	113,700	0.5313	0.540	0.510	0.540	0.510	0.550	214,000	0.5313	-1.82%
2023-03-28	0	0.550	0.540	0.550	0.540	0.550	48,000	26,320	0.5483	0.550	0.540	0.550	0.540	0.550	48,000	0.5483	-1.79%
2023-03-27	0	0.560	0.540	0.560	0.540	0.560	54,000	29,560	0.5474	0.560	0.540	0.560	0.540	0.560	54,000	0.5474	1.82%
2023-03-24	0	0.550	0.550	0.560	0.540	0.560	32,000	17,360	0.5425	0.550	0.550	0.560	0.540	0.560	32,000	0.5425	0.00%
2023-03-23	0	0.550	0.540	0.560	0.540	0.560	908,000	497,960	0.5484	0.550	0.540	0.560	0.540	0.560	908,000	0.5484	0.00%
2023-03-22	0	0.550	0.550	0.560	0.550	0.570	1,442,000	808,080	0.5604	0.550	0.550	0.560	0.550	0.570	1,442,000	0.5604	-1.79%
2023-03-21	0	0.560	0.550	0.560	0.540	0.570	504,000	281,420	0.5584	0.560	0.550	0.560	0.540	0.570	504,000	0.5584	0.00%
2023-03-20	0	0.560	0.540	0.560	0.540	0.570	744,000	411,940	0.5537	0.560	0.540	0.560	0.540	0.570	744,000	0.5537	-1.75%
2023-03-17	0	0.570	0.560	0.570	0.560	0.570	868,000	494,240	0.5694	0.570	0.560	0.570	0.560	0.570	868,000	0.5694	0.00%
2023-03-16	0	0.570	0.560	0.570	0.560	0.580	2,422,000	1,393,480	0.5753	0.570	0.560	0.570	0.560	0.580	2,422,000	0.5753	0.00%
2023-03-15	0	0.570	0.560	0.570	0.560	0.580	652,000	375,820	0.5764	0.570	0.560	0.570	0.560	0.580	652,000	0.5764	1.79%
2023-03-14	0	0.560	0.560	0.580	0.560	0.580	504,000	286,400	0.5683	0.560	0.560	0.580	0.560	0.580	504,000	0.5683	-1.75%
2023-03-13	0	0.570	0.560	0.570	0.560	0.590	1,260,000	723,920	0.5745	0.570	0.560	0.570	0.560	0.590	1,260,000	0.5745	1.79%
2023-03-10	0	0.560	0.560	0.580	0.495	0.630	3,208,000	1,859,910	0.5798	0.560	0.560	0.580	0.495	0.630	3,208,000	0.5798	9.80%
2023-03-09	0	0.510	0.500	0.510	0.490	0.550	1,846,000	951,430	0.5154	0.510	0.500	0.510	0.490	0.550	1,846,000	0.5154	3.03%
2023-03-08	0	0.495	0.495	0.500	0.470	0.495	604,000	296,180	0.4904	0.495	0.495	0.500	0.470	0.495	604,000	0.4904	4.21%
2023-03-07	0	0.475	0.475	0.500	0.465	0.500	2,036,000	982,090	0.4824	0.475	0.475	0.500	0.465	0.500	2,036,000	0.4824	1.06%
2023-03-06	0	0.470	0.465	0.470	0.460	0.480	294,000	139,190	0.4734	0.470	0.465	0.470	0.460	0.480	294,000	0.4734	-2.08%
2023-03-03	0	0.480	0.470	0.480	0.470	0.480	634,000	300,900	0.4746	0.480	0.470	0.480	0.470	0.480	634,000	0.4746	-2.04%
2023-03-02	0	0.490	0.475	0.485	0.470	0.495	1,124,000	540,860	0.4812	0.490	0.475	0.485	0.470	0.495	1,124,000	0.4812	-1.01%
2023-03-01	0	0.495	0.480	0.500	0.460	0.500	554,000	265,620	0.4795	0.495	0.480	0.500	0.460	0.500	554,000	0.4795	6.45%
2023-02-28	0	0.465	0.460	0.475	0.455	0.480	78,000	36,370	0.4663	0.465	0.460	0.475	0.455	0.480	78,000	0.4663	-3.12%
2023-02-27	0	0.480	0.470	0.485	0.460	0.490	252,000	119,460	0.4740	0.480	0.470	0.485	0.460	0.490	252,000	0.4740	3.23%
2023-02-24	0	0.465	0.465	0.470	0.465	0.475	212,000	99,510	0.4694	0.465	0.465	0.470	0.465	0.475	212,000	0.4694	-2.11%
2023-02-23	0	0.475	0.475	0.480	0.470	0.480	278,000	133,250	0.4793	0.475	0.475	0.480	0.470	0.480	278,000	0.4793	0.00%
2023-02-22	0	0.475	0.475	0.490	0.475	0.485	256,000	122,950	0.4803	0.475	0.475	0.490	0.475	0.485	256,000	0.4803	-1.04%
2023-02-21	0	0.480	0.480	0.490	0.475	0.490	42,000	20,520	0.4886	0.480	0.480	0.490	0.475	0.490	42,000	0.4886	-1.03%
2023-02-20	0	0.485	0.485	0.490	0.475	0.490	164,000	79,210	0.4830	0.485	0.485	0.490	0.475	0.490	164,000	0.4830	1.04%
2023-02-17	0	0.480	0.480	0.500	0.470	0.500	252,000	120,600	0.4786	0.480	0.480	0.500	0.470	0.500	252,000	0.4786	-1.03%
2023-02-16	0	0.485	0.480	0.485	0.465	0.485	128,000	60,690	0.4741	0.485	0.480	0.485	0.465	0.485	128,000	0.4741	0.00%
2023-02-15	0	0.485	0.475	0.485	0.475	0.485	162,000	77,410	0.4778	0.485	0.475	0.485	0.475	0.485	162,000	0.4778	0.00%
2023-02-14	0	0.485	0.475	0.485	0.465	0.490	290,000	138,710	0.4783	0.485	0.475	0.485	0.465	0.490	290,000	0.4783	-2.02%
2023-02-13	0	0.495	0.480	0.495	-	-	0	0	-	0.495	0.480	0.495	-	-	0	-	0.00%
2023-02-10	0	0.495	0.495	0.510	0.475	0.510	498,000	244,390	0.4907	0.495	0.495	0.510	0.475	0.510	498,000	0.4907	1.02%
2023-02-09	0	0.490	0.480	0.490	0.480	0.495	252,000	123,550	0.4903	0.490	0.480	0.490	0.480	0.495	252,000	0.4903	0.00%
2023-02-08	0	0.490	0.480	0.490	0.475	0.490	67,200	32,616	0.4854	0.490	0.480	0.490	0.475	0.490	67,200	0.4854	1.03%
2023-02-07	0	0.485	0.475	0.485	0.480	0.495	428,000	208,470	0.4871	0.485	0.475	0.485	0.480	0.495	428,000	0.4871	-3.00%
2023-02-06	0	0.500	0.470	0.500	0.475	0.500	318,000	154,100	0.4846	0.500	0.470	0.500	0.475	0.500	318,000	0.4846	0.00%
2023-02-03	0	0.500	0.490	0.500	0.490	0.510	56,000	27,980	0.4996	0.500	0.490	0.500	0.490	0.510	56,000	0.4996	0.00%
2023-02-02	0	0.500	0.490	0.500	0.490	0.510	184,000	90,360	0.4911	0.500	0.490	0.500	0.490	0.510	184,000	0.4911	2.04%
2023-02-01	0	0.490	0.490	0.495	0.490	0.520	1,204,000	599,110	0.4976	0.490	0.490	0.495	0.490	0.520	1,204,000	0.4976	-2.00%
2023-01-31	0	0.500	0.490	0.500	0.480	0.500	654,880	324,703	0.4958	0.500	0.490	0.500	0.480	0.500	654,880	0.4958	1.01%
2023-01-30	0	0.495	0.490	0.495	0.485	0.500	628,000	310,410	0.4943	0.495	0.490	0.495	0.485	0.500	628,000	0.4943	-1.00%
2023-01-27	0	0.500	0.480	0.500	0.465	0.500	616,000	301,210	0.4890	0.500	0.480	0.500	0.465	0.500	616,000	0.4890	3.09%
2023-01-26	0	0.485	0.475	0.485	0.475	0.490	92,000	44,610	0.4849	0.485	0.475	0.485	0.475	0.490	92,000	0.4849	-3.00%
2023-01-20	0	0.500	0.500	0.510	0.455	0.500	490,000	227,400	0.4641	0.500	0.500	0.510	0.455	0.500	490,000	0.4641	9.89%
2023-01-19	0	0.455	0.440	0.460	0.435	0.455	220,000	96,960	0.4407	0.455	0.440	0.460	0.435	0.455	220,000	0.4407	1.11%
2023-01-18	0	0.450	0.440	0.460	0.450	0.460	174,000	78,110	0.4489	0.450	0.440	0.460	0.450	0.460	174,000	0.4489	-4.26%
2023-01-17	0	0.470	0.445	0.470	0.445	0.470	198,000	89,290	0.4510	0.470	0.445	0.470	0.445	0.470	198,000	0.4510	2.17%
2023-01-16	0	0.460	0.435	0.460	0.435	0.460	108,000	47,340	0.4383	0.460	0.435	0.460	0.435	0.460	108,000	0.4383	4.55%
2023-01-13	0	0.440	0.430	0.440	0.430	0.455	252,000	111,610	0.4429	0.440	0.430	0.440	0.430	0.455	252,000	0.4429	-1.12%
2023-01-12	0	0.445	0.435	0.455	0.415	0.445	648,000	275,400	0.4250	0.445	0.435	0.455	0.415	0.445	648,000	0.4250	-2.20%
2023-01-11	0	0.455	0.435	0.455	0.435	0.460	456,000	206,160	0.4521	0.455	0.435	0.455	0.435	0.460	456,000	0.4521	1.11%
2023-01-10	0	0.450	0.435	0.450	0.425	0.450	330,000	142,420	0.4316	0.450	0.435	0.450	0.425	0.450	330,000	0.4316	0.00%
2023-01-09	0	0.450	0.425	0.450	0.420	0.450	252,000	107,350	0.4260	0.450	0.425	0.450	0.420	0.450	252,000	0.4260	0.00%
2023-01-06	0	0.450	0.435	0.450	0.435	0.450	244,000	108,430	0.4444	0.450	0.435	0.450	0.435	0.450	244,000	0.4444	1.12%
2023-01-05	0	0.445	0.425	0.445	0.420	0.445	736,000	322,600	0.4383	0.445	0.425	0.445	0.420	0.445	736,000	0.4383	5.95%
2023-01-04	0	0.420	0.420	0.435	0.420	0.430	557,600	235,650	0.4226	0.420	0.420	0.435	0.420	0.430	557,600	0.4226	0.00%
2023-01-03	0	0.420	0.420	0.425	0.385	0.450	2,972,000	1,211,920	0.4078	0.420	0.420	0.425	0.385	0.450	2,972,000	0.4078	5.00%
2022-12-30	0	0.400	0.420	0.425	0.390	0.420	1,898,000	760,690	0.4008	0.400	0.420	0.425	0.390	0.420	1,898,000	0.4008	-3.61%
2022-12-29	0	0.415	0.410	0.415	0.410	0.425	1,242,000	519,770	0.4185	0.415	0.410	0.415	0.410	0.425	1,242,000	0.4185	-1.19%
2022-12-28	0	0.420	0.415	0.425	0.385	0.450	6,074,000	2,581,080	0.4249	0.420	0.415	0.425	0.385	0.450	6,074,000	0.4249	6.33%
2022-12-23	0	0.395	0.380	0.400	0.375	0.400	230,000	90,600	0.3939	0.395	0.380	0.400	0.375	0.400	230,000	0.3939	5.33%
2022-12-22	0	0.375	0.375	0.380	0.375	0.410	1,080,000	418,780	0.3878	0.375	0.375	0.380	0.375	0.410	1,080,000	0.3878	-1.32%
2022-12-21	0	0.380	0.375	0.380	0.380	0.400	942,000	360,810	0.3830	0.380	0.375	0.380	0.380	0.400	942,000	0.3830	1.33%
2022-12-20	0	0.375	0.370	0.375	0.360	0.375	212,000	78,390	0.3698	0.375	0.370	0.375	0.360	0.375	212,000	0.3698	1.35%
2022-12-19	0	0.370	0.360	0.370	0.355	0.375	274,000	99,630	0.3636	0.370	0.360	0.370	0.355	0.375	274,000	0.3636	0.00%
2022-12-16	0	0.370	0.355	0.375	0.355	0.370	32,000	11,540	0.3606	0.370	0.355	0.375	0.355	0.370	32,000	0.3606	-1.33%
2022-12-15	0	0.375	0.355	0.380	0.345	0.375	606,000	215,010	0.3548	0.375	0.355	0.380	0.345	0.375	606,000	0.3548	4.17%
2022-12-14	0	0.360	0.345	0.365	0.360	0.365	340,000	123,600	0.3635	0.360	0.345	0.365	0.360	0.365	340,000	0.3635	-1.37%
2022-12-13	0	0.365	0.355	0.365	0.340	0.365	934,000	331,000	0.3544	0.365	0.355	0.365	0.340	0.365	934,000	0.3544	5.80%
2022-12-12	0	0.345	0.335	0.345	0.335	0.345	1,286,000	437,610	0.3403	0.345	0.335	0.345	0.335	0.345	1,286,000	0.3403	0.00%
2022-12-09	0	0.345	0.335	0.345	0.330	0.360	2,788,000	940,340	0.3373	0.345	0.335	0.345	0.330	0.360	2,788,000	0.3373	-1.43%
2022-12-08	0	0.350	0.350	0.360	0.350	0.370	3,646,000	1,291,310	0.3542	0.350	0.350	0.360	0.350	0.370	3,646,000	0.3542	-5.41%
2022-12-07	0	0.370	0.355	0.370	0.350	0.385	1,774,000	651,740	0.3674	0.370	0.355	0.370	0.350	0.385	1,774,000	0.3674	0.00%
2022-12-06	0	0.370	0.360	0.370	0.360	0.370	752,000	271,260	0.3607	0.370	0.360	0.370	0.360	0.370	752,000	0.3607	1.37%
2022-12-05	0	0.365	0.365	0.380	0.350	0.400	7,610,000	2,785,410	0.3660	0.365	0.365	0.380	0.350	0.400	7,610,000	0.3660	-8.75%
2022-12-02	0	0.400	0.400	0.410	0.380	0.400	880,000	342,460	0.3892	0.400	0.400	0.410	0.380	0.400	880,000	0.3892	0.00%
2022-12-01	0	0.400	0.385	0.400	0.375	0.400	670,800	259,714	0.3872	0.400	0.385	0.400	0.375	0.400	670,800	0.3872	0.00%
2022-11-30	0	0.400	0.370	0.400	0.365	0.400	576,000	218,740	0.3798	0.400	0.370	0.400	0.365	0.400	576,000	0.3798	5.26%
2022-11-29	0	0.380	0.375	0.380	0.350	0.385	558,000	207,140	0.3712	0.380	0.375	0.380	0.350	0.385	558,000	0.3712	2.70%
2022-11-28	0	0.370	0.360	0.370	0.360	0.370	580,000	210,530	0.3630	0.370	0.360	0.370	0.360	0.370	580,000	0.3630	-2.63%
2022-11-25	0	0.380	0.370	0.380	0.370	0.390	330,000	128,260	0.3887	0.380	0.370	0.380	0.370	0.390	330,000	0.3887	-2.56%
2022-11-24	0	0.390	0.370	0.395	0.365	0.390	316,000	121,490	0.3845	0.390	0.370	0.395	0.365	0.390	316,000	0.3845	0.00%
2022-11-23	0	0.390	0.365	0.390	0.365	0.390	210,000	77,900	0.3710	0.390	0.365	0.390	0.365	0.390	210,000	0.3710	5.41%
2022-11-22	0	0.370	0.365	0.370	0.365	0.400	442,000	162,320	0.3672	0.370	0.365	0.370	0.365	0.400	442,000	0.3672	-3.90%
2022-11-21	0	0.385	0.365	0.385	0.365	0.385	500,000	184,270	0.3685	0.385	0.365	0.385	0.365	0.385	500,000	0.3685	5.48%
2022-11-18	0	0.365	0.360	0.365	0.360	0.380	762,000	282,040	0.3701	0.365	0.360	0.365	0.360	0.380	762,000	0.3701	-5.19%
2022-11-17	0	0.385	0.370	0.390	0.365	0.385	246,000	91,810	0.3732	0.385	0.370	0.390	0.365	0.385	246,000	0.3732	0.00%
2022-11-16	0	0.385	0.370	0.395	0.365	0.425	3,019,200	1,142,120	0.3783	0.385	0.370	0.395	0.365	0.425	3,019,200	0.3783	-7.23%
2022-11-15	0	0.415	0.385	0.420	0.380	0.415	400,000	158,170	0.3954	0.415	0.385	0.420	0.380	0.415	400,000	0.3954	9.21%
2022-11-14	0	0.380	0.365	0.395	0.360	0.400	2,702,000	1,030,520	0.3814	0.380	0.365	0.395	0.360	0.400	2,702,000	0.3814	0.00%
2022-11-11	0	0.380	0.370	0.380	0.375	0.400	268,000	103,370	0.3857	0.380	0.370	0.380	0.375	0.400	268,000	0.3857	-2.56%
2022-11-10	0	0.390	0.370	0.390	0.375	0.390	558,000	214,620	0.3846	0.390	0.370	0.390	0.375	0.390	558,000	0.3846	-2.50%
2022-11-09	0	0.400	0.380	0.400	0.385	0.400	380,000	146,810	0.3863	0.400	0.380	0.400	0.385	0.400	380,000	0.3863	5.26%
2022-11-08	0	0.380	0.380	0.405	0.375	0.405	480,000	183,020	0.3813	0.380	0.380	0.405	0.375	0.405	480,000	0.3813	-5.00%
2022-11-07	0	0.400	0.400	0.420	0.355	0.435	802,000	336,790	0.4199	0.400	0.400	0.420	0.355	0.435	802,000	0.4199	0.00%
2022-11-04	0	0.400	0.355	0.400	0.345	0.400	58,000	22,690	0.3912	0.400	0.355	0.400	0.345	0.400	58,000	0.3912	14.29%
2022-11-03	0	0.350	0.340	0.370	0.340	0.350	34,000	11,760	0.3459	0.350	0.340	0.370	0.340	0.350	34,000	0.3459	0.00%
2022-11-02	0	0.350	0.350	0.370	0.345	0.350	118,000	40,780	0.3456	0.350	0.350	0.370	0.345	0.350	118,000	0.3456	-4.11%
2022-11-01	0	0.365	0.350	0.370	0.345	0.365	732,000	264,590	0.3615	0.365	0.350	0.370	0.345	0.365	732,000	0.3615	4.29%
2022-10-31	0	0.350	0.350	0.355	0.335	0.350	280,000	96,440	0.3444	0.350	0.350	0.355	0.335	0.350	280,000	0.3444	1.45%
2022-10-28	0	0.345	0.325	0.345	0.325	0.350	1,640,000	541,500	0.3302	0.345	0.325	0.345	0.325	0.350	1,640,000	0.3302	1.47%
2022-10-27	0	0.340	0.340	0.360	0.335	0.355	1,070,000	364,140	0.3403	0.340	0.340	0.360	0.335	0.355	1,070,000	0.3403	-2.86%
2022-10-26	0	0.350	0.345	0.350	0.315	0.360	2,994,000	1,046,410	0.3495	0.350	0.345	0.350	0.315	0.360	2,994,000	0.3495	6.06%
2022-10-25	0	0.330	0.315	0.335	0.300	0.335	1,024,000	325,590	0.3180	0.330	0.315	0.335	0.300	0.335	1,024,000	0.3180	4.76%
2022-10-24	0	0.315	0.300	0.310	0.290	0.350	1,462,000	459,080	0.3140	0.315	0.300	0.310	0.290	0.350	1,462,000	0.3140	-8.70%
2022-10-21	0	0.345	0.345	0.360	0.335	0.355	42,000	14,200	0.3381	0.345	0.345	0.360	0.335	0.355	42,000	0.3381	1.47%
2022-10-20	0	0.340	0.335	0.345	0.325	0.360	208,000	70,830	0.3405	0.340	0.335	0.345	0.325	0.360	208,000	0.3405	-2.86%
2022-10-19	0	0.350	0.345	0.350	0.350	0.350	126,000	44,100	0.3500	0.350	0.345	0.350	0.350	0.350	126,000	0.3500	0.00%
2022-10-18	0	0.350	0.345	0.350	0.350	0.360	1,296,000	456,130	0.3520	0.350	0.345	0.350	0.350	0.360	1,296,000	0.3520	0.00%
2022-10-17	0	0.350	0.345	0.350	0.350	0.355	510,000	179,310	0.3516	0.350	0.345	0.350	0.350	0.355	510,000	0.3516	0.00%
2022-10-14	0	0.350	0.350	0.355	0.330	0.380	390,000	138,670	0.3556	0.350	0.350	0.355	0.330	0.380	390,000	0.3556	0.00%
2022-10-13	0	0.350	0.340	0.365	0.320	0.390	2,680,000	889,470	0.3319	0.350	0.340	0.365	0.320	0.390	2,680,000	0.3319	7.69%
2022-10-12	0	0.325	0.320	0.325	0.300	0.330	6,844,000	2,153,360	0.3146	0.325	0.320	0.325	0.300	0.330	6,844,000	0.3146	1.56%
2022-10-11	0	0.320	0.320	0.325	0.320	0.345	1,428,000	464,260	0.3251	0.320	0.320	0.325	0.320	0.345	1,428,000	0.3251	-7.25%
2022-10-10	0	0.345	0.340	0.345	0.330	0.365	1,354,000	462,080	0.3413	0.345	0.340	0.345	0.330	0.365	1,354,000	0.3413	-5.48%
2022-10-07	0	0.365	0.350	0.365	0.330	0.365	850,000	290,400	0.3416	0.365	0.350	0.365	0.330	0.365	850,000	0.3416	7.35%
2022-10-06	0	0.340	0.340	0.345	0.340	0.390	220,000	77,140	0.3506	0.340	0.340	0.345	0.340	0.390	220,000	0.3506	-6.85%
2022-10-05	0	0.365	0.345	0.390	0.335	0.380	376,000	131,170	0.3489	0.365	0.345	0.390	0.335	0.380	376,000	0.3489	8.96%
2022-10-03	0	0.335	0.335	0.345	0.325	0.340	150,000	50,090	0.3339	0.335	0.335	0.345	0.325	0.340	150,000	0.3339	-6.94%
2022-09-30	0	0.360	0.350	0.360	0.350	0.385	1,286,000	461,330	0.3587	0.360	0.350	0.360	0.350	0.385	1,286,000	0.3587	-5.26%
2022-09-29	0	0.380	0.380	0.385	0.360	0.385	386,000	140,340	0.3636	0.380	0.380	0.385	0.360	0.385	386,000	0.3636	-2.56%
2022-09-28	0	0.390	0.380	0.385	0.380	0.410	474,000	188,680	0.3981	0.390	0.380	0.385	0.380	0.410	474,000	0.3981	-4.88%
2022-09-27	0	0.410	0.410	0.415	0.395	0.415	60,000	23,900	0.3983	0.410	0.410	0.415	0.395	0.415	60,000	0.3983	1.23%
2022-09-26	0	0.405	0.390	0.410	0.395	0.440	96,000	39,420	0.4106	0.405	0.390	0.410	0.395	0.440	96,000	0.4106	0.00%
2022-09-23	0	0.405	0.405	0.410	0.405	0.425	286,000	117,960	0.4124	0.405	0.405	0.410	0.405	0.425	286,000	0.4124	-5.81%
2022-09-22	0	0.430	0.425	0.440	0.405	0.440	772,000	328,760	0.4259	0.430	0.425	0.440	0.405	0.440	772,000	0.4259	-7.53%
2022-09-21	0	0.465	0.460	0.465	0.460	0.470	22,000	10,180	0.4627	0.465	0.460	0.465	0.460	0.470	22,000	0.4627	0.00%
2022-09-20	0	0.465	0.460	0.470	0.440	0.470	484,000	220,620	0.4558	0.465	0.460	0.470	0.440	0.470	484,000	0.4558	2.20%
2022-09-19	0	0.455	0.455	0.480	0.455	0.475	50,000	22,990	0.4598	0.455	0.455	0.480	0.455	0.475	50,000	0.4598	-5.21%
2022-09-16	0	0.480	0.470	0.480	0.480	0.480	20,000	9,600	0.4800	0.480	0.470	0.480	0.480	0.480	20,000	0.4800	0.00%
2022-09-15	0	0.480	0.455	0.480	0.450	0.485	30,000	14,120	0.4707	0.480	0.455	0.480	0.450	0.485	30,000	0.4707	-1.03%
2022-09-14	0	0.485	0.480	0.485	0.485	0.485	32,000	15,520	0.4850	0.485	0.480	0.485	0.485	0.485	32,000	0.4850	-1.02%
2022-09-13	0	0.490	0.485	0.490	0.465	0.490	20,000	9,510	0.4755	0.490	0.485	0.490	0.465	0.490	20,000	0.4755	0.00%
2022-09-09	0	0.490	0.475	0.490	0.475	0.490	10,000	4,870	0.4870	0.490	0.475	0.490	0.475	0.490	10,000	0.4870	3.16%
2022-09-08	0	0.475	0.475	0.490	0.470	0.470	8,800	4,124	0.4686	0.475	0.475	0.490	0.470	0.470	8,800	0.4686	-2.06%
2022-09-07	0	0.485	0.465	0.485	0.450	0.485	480,000	219,630	0.4576	0.485	0.465	0.485	0.450	0.485	480,000	0.4576	2.11%
2022-09-06	0	0.475	0.465	0.485	-	-	0	0	-	0.475	0.465	0.485	-	-	0	-	0.00%
2022-09-05	0	0.475	0.460	0.475	0.455	0.495	152,000	70,830	0.4660	0.475	0.460	0.475	0.455	0.495	152,000	0.4660	-4.04%
2022-09-02	0	0.495	0.470	0.495	0.495	0.495	12,000	5,940	0.4950	0.495	0.470	0.495	0.495	0.495	12,000	0.4950	1.02%
2022-09-01	0	0.490	0.490	0.495	0.475	0.500	160,000	79,660	0.4979	0.490	0.490	0.495	0.475	0.500	160,000	0.4979	0.00%
2022-08-31	0	0.490	0.470	0.500	0.470	0.500	262,000	129,590	0.4946	0.490	0.470	0.500	0.470	0.500	262,000	0.4946	0.00%
2022-08-30	0	0.490	0.485	0.490	0.485	0.490	360,000	174,620	0.4851	0.490	0.485	0.490	0.485	0.490	360,000	0.4851	0.00%
2022-08-29	0	0.490	0.470	0.490	0.470	0.495	98,000	47,760	0.4873	0.490	0.470	0.490	0.470	0.495	98,000	0.4873	-2.00%
2022-08-26	0	0.500	0.480	0.500	0.480	0.500	268,000	130,750	0.4879	0.500	0.480	0.500	0.480	0.500	268,000	0.4879	2.04%
2022-08-25	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	-1.01%
2022-08-24	0	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2022-08-23	0	0.495	0.475	0.510	0.480	0.495	34,000	16,350	0.4809	0.495	0.475	0.510	0.480	0.495	34,000	0.4809	1.02%
2022-08-22	0	0.490	0.475	0.490	0.470	0.490	396,000	188,610	0.4763	0.490	0.475	0.490	0.470	0.490	396,000	0.4763	0.00%
2022-08-19	0	0.490	0.475	0.490	0.450	0.490	344,000	162,910	0.4736	0.490	0.475	0.490	0.450	0.490	344,000	0.4736	0.00%
2022-08-18	0	0.490	0.470	0.490	0.500	0.500	8,000	3,980	0.4975	0.490	0.470	0.490	0.500	0.500	8,000	0.4975	0.00%
2022-08-17	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	-1.01%
2022-08-16	0	0.495	0.480	0.495	0.480	0.500	512,000	252,760	0.4937	0.495	0.480	0.495	0.480	0.500	512,000	0.4937	0.00%
2022-08-15	0	0.495	0.485	0.500	0.475	0.500	518,000	248,380	0.4795	0.495	0.485	0.500	0.475	0.500	518,000	0.4795	1.02%
2022-08-12	0	0.490	0.480	0.490	0.490	0.490	192,000	94,080	0.4900	0.490	0.480	0.490	0.490	0.490	192,000	0.4900	4.26%
2022-08-11	0	0.470	0.470	0.500	0.470	0.510	856,000	410,640	0.4797	0.470	0.470	0.500	0.470	0.510	856,000	0.4797	-1.05%
2022-08-10	0	0.475	0.455	0.475	0.455	0.475	402,000	184,640	0.4593	0.475	0.455	0.475	0.455	0.475	402,000	0.4593	0.00%
2022-08-09	0	0.475	0.455	0.475	0.450	0.475	618,000	282,900	0.4578	0.475	0.455	0.475	0.450	0.475	618,000	0.4578	5.56%
2022-08-08	0	0.450	0.445	0.455	0.445	0.455	40,000	17,940	0.4485	0.450	0.445	0.455	0.445	0.455	40,000	0.4485	-1.10%
2022-08-05	0	0.455	0.455	0.460	0.440	0.465	316,000	142,840	0.4520	0.455	0.455	0.460	0.440	0.465	316,000	0.4520	1.11%
2022-08-04	0	0.450	0.450	0.460	0.435	0.460	640,000	284,980	0.4453	0.450	0.450	0.460	0.435	0.460	640,000	0.4453	2.27%
2022-08-03	0	0.440	0.440	0.450	0.440	0.460	306,000	137,240	0.4485	0.440	0.440	0.450	0.440	0.460	306,000	0.4485	-1.12%
2022-08-02	0	0.445	0.440	0.450	0.440	0.450	388,000	172,090	0.4435	0.445	0.440	0.450	0.440	0.450	388,000	0.4435	-2.20%
2022-08-01	0	0.455	0.450	0.455	0.450	0.480	1,356,400	621,456	0.4582	0.455	0.450	0.455	0.450	0.480	1,356,400	0.4582	-7.14%
2022-07-29	0	0.490	0.450	0.490	0.425	0.495	1,836,000	825,740	0.4497	0.490	0.450	0.490	0.425	0.495	1,836,000	0.4497	6.52%
2022-07-28	0	0.460	0.460	0.470	0.460	0.480	636,000	295,140	0.4641	0.460	0.460	0.470	0.460	0.480	636,000	0.4641	-4.17%
2022-07-27	0	0.480	0.475	0.485	0.475	0.490	620,000	298,830	0.4820	0.480	0.475	0.485	0.475	0.490	620,000	0.4820	-2.04%
2022-07-26	0	0.490	0.485	0.495	0.490	0.510	2,852,000	1,419,780	0.4978	0.490	0.485	0.495	0.490	0.510	2,852,000	0.4978	-3.92%
2022-07-25	0	0.510	0.495	0.510	0.490	0.510	56,000	27,880	0.4979	0.510	0.495	0.510	0.490	0.510	56,000	0.4979	0.00%
2022-07-22	0	0.510	0.495	0.510	0.495	0.510	22,000	11,050	0.5023	0.510	0.495	0.510	0.495	0.510	22,000	0.5023	0.00%
2022-07-21	0	0.510	0.500	0.510	0.495	0.510	38,000	19,290	0.5076	0.510	0.500	0.510	0.495	0.510	38,000	0.5076	0.00%
2022-07-20	0	0.510	0.500	0.510	0.495	0.510	62,861	31,873	0.5070	0.510	0.500	0.510	0.495	0.510	62,861	0.5070	0.00%
2022-07-19	0	0.510	0.490	0.510	0.490	0.580	3,432,000	1,778,150	0.5181	0.510	0.490	0.510	0.490	0.580	3,432,000	0.5181	0.00%
2022-07-18	0	0.510	0.495	0.510	0.495	0.510	974,000	489,660	0.5027	0.510	0.495	0.510	0.495	0.510	974,000	0.5027	2.00%
2022-07-15	0	0.500	0.495	0.500	0.490	0.540	2,008,000	1,015,460	0.5057	0.500	0.495	0.500	0.490	0.540	2,008,000	0.5057	-5.66%
2022-07-14	0	0.530	0.530	0.540	0.530	0.560	360,000	197,720	0.5492	0.530	0.530	0.540	0.530	0.560	360,000	0.5492	-5.36%
2022-07-13	0	0.560	0.530	0.560	0.530	0.560	240,000	128,860	0.5369	0.560	0.530	0.560	0.530	0.560	240,000	0.5369	3.70%
2022-07-12	0	0.540	0.530	0.540	0.530	0.550	1,010,000	541,000	0.5356	0.540	0.530	0.540	0.530	0.550	1,010,000	0.5356	0.00%
2022-07-11	0	0.540	0.540	0.550	0.530	0.570	6,352,000	3,475,820	0.5472	0.540	0.540	0.550	0.530	0.570	6,352,000	0.5472	-6.90%
2022-07-08	0	0.580	0.580	0.590	0.570	0.590	364,000	211,120	0.5800	0.580	0.580	0.590	0.570	0.590	364,000	0.5800	1.75%
2022-07-07	0	0.570	0.570	0.580	0.570	0.580	494,000	282,360	0.5716	0.570	0.570	0.580	0.570	0.580	494,000	0.5716	-1.72%
2022-07-06	0	0.580	0.580	0.590	0.570	0.590	422,000	243,720	0.5775	0.580	0.580	0.590	0.570	0.590	422,000	0.5775	-1.69%
2022-07-05	0	0.590	0.580	0.590	0.580	0.590	198,000	115,140	0.5815	0.590	0.580	0.590	0.580	0.590	198,000	0.5815	0.00%
2022-07-04	0	0.590	0.580	0.590	0.570	0.590	1,122,000	651,600	0.5807	0.590	0.580	0.590	0.570	0.590	1,122,000	0.5807	0.00%
2022-06-30	0	0.590	0.580	0.590	0.590	0.600	188,000	111,520	0.5932	0.590	0.580	0.590	0.590	0.600	188,000	0.5932	0.00%
2022-06-29	0	0.590	0.590	0.600	0.580	0.610	2,772,000	1,647,860	0.5945	0.590	0.590	0.600	0.580	0.610	2,772,000	0.5945	-3.28%
2022-06-28	0	0.610	0.600	0.610	0.600	0.620	2,008,000	1,224,860	0.6100	0.610	0.600	0.610	0.600	0.620	2,008,000	0.6100	0.00%
2022-06-27	0	0.610	0.600	0.610	0.600	0.640	2,682,400	1,651,492	0.6157	0.610	0.600	0.610	0.600	0.640	2,682,400	0.6157	0.00%
2022-06-24	0	0.610	0.610	0.620	0.610	0.640	758,000	473,040	0.6241	0.610	0.610	0.620	0.610	0.640	758,000	0.6241	-1.61%
2022-06-23	0	0.620	0.610	0.620	0.620	0.640	486,000	301,980	0.6214	0.620	0.610	0.620	0.620	0.640	486,000	0.6214	0.00%
2022-06-22	0	0.620	0.620	0.630	0.620	0.640	146,000	91,100	0.6240	0.620	0.620	0.630	0.620	0.640	146,000	0.6240	-1.59%
2022-06-21	0	0.630	0.620	0.630	0.620	0.630	10,000	6,280	0.6280	0.630	0.620	0.630	0.620	0.630	10,000	0.6280	0.00%
2022-06-20	0	0.630	0.610	0.630	0.610	0.640	478,000	292,840	0.6126	0.630	0.610	0.630	0.610	0.640	478,000	0.6126	3.28%
2022-06-17	0	0.610	0.600	0.620	0.600	0.620	816,000	497,480	0.6097	0.610	0.600	0.620	0.600	0.620	816,000	0.6097	0.00%
2022-06-16	0	0.610	0.610	0.620	0.610	0.630	372,000	227,540	0.6117	0.610	0.610	0.620	0.610	0.630	372,000	0.6117	-3.17%
2022-06-15	0	0.630	0.610	0.630	0.620	0.630	158,000	98,000	0.6203	0.630	0.610	0.630	0.620	0.630	158,000	0.6203	1.61%
2022-06-14	0	0.620	0.610	0.630	0.610	0.620	452,000	276,920	0.6127	0.620	0.610	0.630	0.610	0.620	452,000	0.6127	1.64%
2022-06-13	0	0.610	0.610	0.620	0.590	0.650	4,406,000	2,699,400	0.6127	0.610	0.610	0.620	0.590	0.650	4,406,000	0.6127	-10.29%
2022-06-10	0	0.680	0.670	0.680	0.650	0.720	3,206,800	2,158,832	0.6732	0.680	0.670	0.680	0.650	0.720	3,206,800	0.6732	6.25%
2022-06-09	0	0.640	0.640	0.650	0.640	0.660	146,000	94,960	0.6504	0.640	0.640	0.650	0.640	0.660	146,000	0.6504	-3.03%
2022-06-08	0	0.660	0.650	0.660	0.640	0.660	446,000	288,660	0.6472	0.660	0.650	0.660	0.640	0.660	446,000	0.6472	3.13%
2022-06-07	0	0.640	0.630	0.640	0.630	0.650	458,400	291,200	0.6353	0.640	0.630	0.640	0.630	0.650	458,400	0.6353	1.59%
2022-06-06	0	0.630	0.620	0.640	0.620	0.640	642,000	404,200	0.6296	0.630	0.620	0.640	0.620	0.640	642,000	0.6296	0.00%
2022-06-02	0	0.630	0.620	0.630	0.620	0.640	124,000	77,640	0.6261	0.630	0.620	0.630	0.620	0.640	124,000	0.6261	-1.56%
2022-06-01	0	0.640	0.630	0.640	0.640	0.650	126,000	80,800	0.6413	0.640	0.630	0.640	0.640	0.650	126,000	0.6413	-1.54%
2022-05-31	0	0.650	0.640	0.650	0.630	0.670	736,000	472,240	0.6416	0.650	0.640	0.650	0.630	0.670	736,000	0.6416	3.17%
2022-05-30	0	0.630	0.610	0.630	0.590	0.630	984,000	600,360	0.6101	0.630	0.610	0.630	0.590	0.630	984,000	0.6101	5.00%
2022-05-27	0	0.600	0.590	0.600	0.590	0.610	494,000	294,400	0.5960	0.600	0.590	0.600	0.590	0.610	494,000	0.5960	1.69%
2022-05-26	0	0.590	0.590	0.600	0.570	0.670	2,736,000	1,630,740	0.5960	0.590	0.590	0.600	0.570	0.670	2,736,000	0.5960	-1.67%
2022-05-25	0	0.600	0.590	0.600	0.590	0.610	76,000	45,280	0.5958	0.600	0.590	0.600	0.590	0.610	76,000	0.5958	0.00%
2022-05-24	0	0.600	0.580	0.600	0.590	0.600	134,000	79,560	0.5937	0.600	0.580	0.600	0.590	0.600	134,000	0.5937	1.69%
2022-05-23	0	0.590	0.590	0.600	0.590	0.600	178,100	105,659	0.5933	0.590	0.590	0.600	0.590	0.600	178,100	0.5933	-1.67%
2022-05-20	0	0.600	0.580	0.600	0.580	0.600	534,000	315,800	0.5914	0.600	0.580	0.600	0.580	0.600	534,000	0.5914	5.26%
2022-05-19	0	0.570	0.570	0.580	0.570	0.600	808,000	465,200	0.5757	0.570	0.570	0.580	0.570	0.600	808,000	0.5757	-3.39%
2022-05-18	0	0.590	0.590	0.610	0.580	0.610	458,000	271,580	0.5930	0.590	0.590	0.610	0.580	0.610	458,000	0.5930	-3.28%
2022-05-17	0	0.610	0.600	0.610	0.600	0.620	372,000	224,680	0.6040	0.610	0.600	0.610	0.600	0.620	372,000	0.6040	1.67%
2022-05-16	0	0.600	0.590	0.600	0.600	0.600	386,000	231,600	0.6000	0.600	0.590	0.600	0.600	0.600	386,000	0.6000	0.00%
2022-05-13	0	0.600	0.570	0.600	0.570	0.600	466,000	275,160	0.5905	0.600	0.570	0.600	0.570	0.600	466,000	0.5905	5.26%
2022-05-12	0	0.570	0.570	0.600	0.560	0.610	898,000	507,480	0.5651	0.570	0.570	0.600	0.560	0.610	898,000	0.5651	1.79%
2022-05-11	0	0.560	0.560	0.570	0.560	0.580	1,710,000	980,740	0.5735	0.560	0.560	0.570	0.560	0.580	1,710,000	0.5735	-1.75%
2022-05-10	0	0.570	0.560	0.570	0.560	0.600	1,540,000	879,640	0.5712	0.570	0.560	0.570	0.560	0.600	1,540,000	0.5712	-1.72%
2022-05-06	0	0.580	0.580	0.600	0.560	0.600	366,400	213,488	0.5827	0.580	0.580	0.600	0.560	0.600	366,400	0.5827	0.00%
2022-05-05	0	0.580	0.580	0.600	0.580	0.600	530,000	313,500	0.5915	0.580	0.580	0.600	0.580	0.600	530,000	0.5915	0.00%
2022-05-04	0	0.580	0.570	0.580	0.570	0.600	1,620,000	940,000	0.5802	0.580	0.570	0.580	0.570	0.600	1,620,000	0.5802	-4.92%
2022-05-03	0	0.610	0.600	0.610	-	-	0	0	-	0.610	0.600	0.610	-	-	0	-	0.00%
2022-04-29	0	0.610	0.600	0.630	0.620	0.630	70,000	43,800	0.6257	0.610	0.600	0.630	0.620	0.630	70,000	0.6257	1.67%
2022-04-28	0	0.600	0.600	0.620	0.600	0.620	36,000	21,720	0.6033	0.600	0.600	0.620	0.600	0.620	36,000	0.6033	0.00%
2022-04-27	0	0.600	0.600	0.610	0.560	0.620	1,554,000	912,580	0.5872	0.600	0.600	0.610	0.560	0.620	1,554,000	0.5872	0.00%
2022-04-26	0	0.600	0.590	0.620	0.600	0.630	42,000	25,420	0.6052	0.600	0.590	0.620	0.600	0.630	42,000	0.6052	0.00%
2022-04-25	0	0.600	0.590	0.610	0.600	0.620	114,000	68,600	0.6018	0.600	0.590	0.610	0.600	0.620	114,000	0.6018	-1.64%
2022-04-22	0	0.610	0.610	0.630	0.590	0.630	222,000	135,620	0.6109	0.610	0.610	0.630	0.590	0.630	222,000	0.6109	0.00%
2022-04-21	0	0.610	0.610	0.630	0.610	0.640	266,000	168,820	0.6347	0.610	0.610	0.630	0.610	0.640	266,000	0.6347	-3.17%
2022-04-20	0	0.630	0.630	0.650	0.630	0.650	554,000	355,900	0.6424	0.630	0.630	0.650	0.630	0.650	554,000	0.6424	-1.56%
2022-04-19	0	0.640	0.640	0.650	0.640	0.670	164,000	107,160	0.6534	0.640	0.640	0.650	0.640	0.670	164,000	0.6534	-1.54%
2022-04-14	0	0.650	0.650	0.690	0.630	0.670	454,000	298,400	0.6573	0.650	0.650	0.690	0.630	0.670	454,000	0.6573	1.56%
2022-04-13	0	0.640	0.640	0.660	0.640	0.660	118,000	76,840	0.6512	0.640	0.640	0.660	0.640	0.660	118,000	0.6512	0.00%
2022-04-12	0	0.640	0.640	0.650	0.630	0.650	1,608,000	1,024,460	0.6371	0.640	0.640	0.650	0.630	0.650	1,608,000	0.6371	1.59%
2022-04-11	0	0.630	0.630	0.650	0.630	0.670	676,000	439,510	0.6502	0.630	0.630	0.650	0.630	0.670	676,000	0.6502	-5.97%
2022-04-08	0	0.670	0.670	0.680	0.670	0.680	144,000	97,680	0.6783	0.670	0.670	0.680	0.670	0.680	144,000	0.6783	1.52%
2022-04-07	0	0.660	0.660	0.670	0.660	0.700	556,000	376,840	0.6778	0.660	0.660	0.670	0.660	0.700	556,000	0.6778	-1.49%
2022-04-06	0	0.670	0.670	0.700	0.670	0.700	96,000	64,960	0.6767	0.670	0.670	0.700	0.670	0.700	96,000	0.6767	-2.90%
2022-04-04	0	0.690	0.670	0.690	0.670	0.700	764,000	520,340	0.6811	0.690	0.670	0.690	0.670	0.700	764,000	0.6811	1.47%
2022-04-01	0	0.680	0.660	0.680	0.650	0.680	534,000	354,520	0.6639	0.680	0.660	0.680	0.650	0.680	534,000	0.6639	1.49%
2022-03-31	0	0.670	0.660	0.670	0.670	0.690	778,000	522,260	0.6713	0.670	0.660	0.670	0.670	0.690	778,000	0.6713	0.00%
2022-03-30	0	0.670	0.660	0.680	0.670	0.690	1,408,000	949,280	0.6742	0.670	0.660	0.680	0.670	0.690	1,408,000	0.6742	0.00%
2022-03-29	0	0.670	0.660	0.680	0.670	0.690	546,000	370,460	0.6785	0.670	0.660	0.680	0.670	0.690	546,000	0.6785	0.00%
2022-03-28	0	0.670	0.670	0.680	0.670	0.690	882,000	595,940	0.6757	0.670	0.670	0.680	0.670	0.690	882,000	0.6757	0.00%
2022-03-25	0	0.670	0.670	0.690	0.660	0.710	2,676,000	1,825,480	0.6822	0.670	0.670	0.690	0.660	0.710	2,676,000	0.6822	1.52%
2022-03-24	0	0.660	0.660	0.670	0.660	0.690	886,000	598,480	0.6755	0.660	0.660	0.670	0.660	0.690	886,000	0.6755	-1.49%
2022-03-23	0	0.670	0.670	0.700	0.650	0.700	1,096,000	741,780	0.6768	0.670	0.670	0.700	0.650	0.700	1,096,000	0.6768	1.52%
2022-03-22	0	0.660	0.650	0.660	0.650	0.670	568,500	376,875	0.6629	0.660	0.650	0.660	0.650	0.670	568,500	0.6629	0.00%
2022-03-21	0	0.660	0.650	0.660	0.650	0.670	1,162,000	762,180	0.6559	0.660	0.650	0.660	0.650	0.670	1,162,000	0.6559	1.54%
2022-03-18	0	0.650	0.640	0.650	0.640	0.670	686,400	445,772	0.6494	0.650	0.640	0.650	0.640	0.670	686,400	0.6494	-1.52%
2022-03-17	0	0.660	0.640	0.660	0.640	0.660	1,016,000	665,820	0.6553	0.660	0.640	0.660	0.640	0.660	1,016,000	0.6553	1.54%
2022-03-16	0	0.650	0.630	0.650	0.600	0.650	1,085,600	683,572	0.6297	0.650	0.630	0.650	0.600	0.650	1,085,600	0.6297	8.33%
2022-03-15	0	0.600	0.570	0.600	0.590	0.660	1,400,000	867,260	0.6195	0.600	0.570	0.600	0.590	0.660	1,400,000	0.6195	-10.45%
2022-03-14	0	0.670	0.640	0.670	0.650	0.700	2,036,000	1,362,520	0.6692	0.670	0.640	0.670	0.650	0.700	2,036,000	0.6692	-4.29%
2022-03-11	0	0.700	0.700	0.720	0.690	0.720	1,218,000	858,220	0.7046	0.700	0.700	0.720	0.690	0.720	1,218,000	0.7046	-2.78%
2022-03-10	0	0.720	0.710	0.720	0.710	0.740	904,000	649,620	0.7186	0.720	0.710	0.720	0.710	0.740	904,000	0.7186	1.41%
2022-03-09	0	0.710	0.700	0.710	0.700	0.710	268,000	187,980	0.7014	0.710	0.700	0.710	0.700	0.710	268,000	0.7014	0.00%
2022-03-08	0	0.710	0.700	0.710	0.700	0.720	1,234,000	872,060	0.7067	0.710	0.700	0.710	0.700	0.720	1,234,000	0.7067	1.43%
2022-03-07	0	0.700	0.690	0.700	0.680	0.720	976,000	682,320	0.6991	0.700	0.690	0.700	0.680	0.720	976,000	0.6991	0.00%
2022-03-04	0	0.700	0.700	0.710	0.690	0.730	1,324,000	937,160	0.7078	0.700	0.700	0.710	0.690	0.730	1,324,000	0.7078	-4.11%
2022-03-03	0	0.730	0.720	0.730	0.720	0.740	578,948	418,114	0.7222	0.730	0.720	0.730	0.720	0.740	578,948	0.7222	1.39%
2022-03-02	0	0.720	0.710	0.720	0.720	0.740	276,000	200,440	0.7262	0.720	0.710	0.720	0.720	0.740	276,000	0.7262	0.00%
2022-03-01	0	0.720	0.720	0.730	0.710	0.730	900,000	652,220	0.7247	0.720	0.720	0.730	0.710	0.730	900,000	0.7247	0.00%
2022-02-28	0	0.720	0.720	0.730	0.710	0.730	996,000	712,760	0.7156	0.720	0.720	0.730	0.710	0.730	996,000	0.7156	-4.00%
2022-02-25	0	0.750	0.740	0.750	0.740	0.760	406,000	304,680	0.7504	0.750	0.740	0.750	0.740	0.760	406,000	0.7504	4.17%
2022-02-24	0	0.720	0.710	0.720	0.710	0.770	1,996,000	1,471,200	0.7371	0.720	0.710	0.720	0.710	0.770	1,996,000	0.7371	-6.49%
2022-02-23	0	0.770	0.770	0.780	0.750	0.790	1,186,000	908,400	0.7659	0.770	0.770	0.780	0.750	0.790	1,186,000	0.7659	1.32%
2022-02-22	0	0.760	0.740	0.760	0.740	0.760	570,000	427,040	0.7492	0.760	0.740	0.760	0.740	0.760	570,000	0.7492	1.33%
2022-02-21	0	0.750	0.740	0.750	0.740	0.750	188,000	139,320	0.7411	0.750	0.740	0.750	0.740	0.750	188,000	0.7411	2.74%
2022-02-18	0	0.730	0.730	0.740	0.730	0.740	484,000	356,960	0.7375	0.730	0.730	0.740	0.730	0.740	484,000	0.7375	0.00%
2022-02-17	0	0.730	0.720	0.730	0.730	0.750	930,000	682,000	0.7333	0.730	0.720	0.730	0.730	0.750	930,000	0.7333	-1.35%
2022-02-16	0	0.740	0.730	0.740	0.730	0.750	780,000	575,240	0.7375	0.740	0.730	0.740	0.730	0.750	780,000	0.7375	1.37%
2022-02-15	0	0.730	0.730	0.750	0.720	0.760	1,594,000	1,182,660	0.7419	0.730	0.730	0.750	0.720	0.760	1,594,000	0.7419	2.82%
2022-02-14	0	0.710	0.710	0.720	0.710	0.730	594,000	428,120	0.7207	0.710	0.710	0.720	0.710	0.730	594,000	0.7207	0.00%
2022-02-11	0	0.710	0.700	0.710	0.680	0.720	1,656,000	1,174,840	0.7094	0.710	0.700	0.710	0.680	0.720	1,656,000	0.7094	1.43%
2022-02-10	0	0.700	0.690	0.700	0.680	0.820	8,726,000	6,268,100	0.7183	0.700	0.690	0.700	0.680	0.820	8,726,000	0.7183	-12.50%
2022-02-09	0	0.800	0.790	0.810	0.770	0.910	5,560,000	4,549,420	0.8182	0.800	0.790	0.810	0.770	0.910	5,560,000	0.8182	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2022-01-28	0	0.800	0.790	0.800	0.790	0.810	172,000	138,060	0.8027	0.800	0.790	0.800	0.790	0.810	172,000	0.8027	-1.23%
2022-01-27	0	0.810	0.800	0.810	0.800	0.820	506,000	405,360	0.8011	0.810	0.800	0.810	0.800	0.820	506,000	0.8011	-1.22%
2022-01-26	0	0.820	0.810	0.820	0.800	0.830	672,000	547,780	0.8151	0.820	0.810	0.820	0.800	0.830	672,000	0.8151	1.23%
2022-01-25	0	0.810	0.800	0.810	0.800	0.820	394,000	317,120	0.8049	0.810	0.800	0.810	0.800	0.820	394,000	0.8049	1.25%
2022-01-24	0	0.800	0.800	0.810	0.800	0.820	270,000	218,360	0.8087	0.800	0.800	0.810	0.800	0.820	270,000	0.8087	0.00%
2022-01-21	0	0.800	0.800	0.810	0.800	0.820	186,400	150,208	0.8058	0.800	0.800	0.810	0.800	0.820	186,400	0.8058	-1.23%
2022-01-20	0	0.810	0.800	0.810	0.800	0.830	270,000	218,780	0.8103	0.810	0.800	0.810	0.800	0.830	270,000	0.8103	-1.22%
2022-01-19	0	0.820	0.820	0.830	0.800	0.820	96,000	77,800	0.8104	0.820	0.820	0.830	0.800	0.820	96,000	0.8104	0.00%
2022-01-18	0	0.820	0.810	0.820	0.810	0.830	174,000	141,680	0.8143	0.820	0.810	0.820	0.810	0.830	174,000	0.8143	-1.20%
2022-01-17	0	0.830	0.810	0.830	0.800	0.830	136,000	111,400	0.8191	0.830	0.810	0.830	0.800	0.830	136,000	0.8191	2.47%
2022-01-14	0	0.810	0.790	0.810	0.780	0.810	1,062,000	840,780	0.7917	0.810	0.790	0.810	0.780	0.810	1,062,000	0.7917	1.25%
2022-01-13	0	0.800	0.790	0.800	0.790	0.810	468,000	373,020	0.7971	0.800	0.790	0.800	0.790	0.810	468,000	0.7971	0.00%
2022-01-12	0	0.800	0.790	0.800	0.790	0.810	1,516,000	1,213,170	0.8002	0.800	0.790	0.800	0.790	0.810	1,516,000	0.8002	0.00%
2022-01-11	0	0.800	0.800	0.810	0.800	0.810	1,646,000	1,317,600	0.8005	0.800	0.800	0.810	0.800	0.810	1,646,000	0.8005	-2.44%
2022-01-10	0	0.820	0.810	0.820	0.800	0.820	612,000	495,160	0.8091	0.820	0.810	0.820	0.800	0.820	612,000	0.8091	1.23%
2022-01-07	0	0.810	0.810	0.820	0.810	0.850	656,000	533,740	0.8136	0.810	0.810	0.820	0.810	0.850	656,000	0.8136	-1.22%
2022-01-06	0	0.820	0.820	0.840	0.800	0.870	2,294,000	1,881,180	0.8200	0.820	0.820	0.840	0.800	0.870	2,294,000	0.8200	1.23%
2022-01-05	0	0.810	0.800	0.810	0.800	0.830	796,000	646,460	0.8121	0.810	0.800	0.810	0.800	0.830	796,000	0.8121	0.00%
2022-01-04	0	0.810	0.810	0.820	0.810	0.850	2,188,000	1,812,820	0.8285	0.810	0.810	0.820	0.810	0.850	2,188,000	0.8285	-3.57%
2022-01-03	0	0.840	0.840	0.850	0.830	0.880	950,000	801,000	0.8432	0.840	0.840	0.850	0.830	0.880	950,000	0.8432	-2.33%
2021-12-31	0	0.860	0.830	0.860	0.840	0.880	422,000	356,940	0.8458	0.860	0.830	0.860	0.840	0.880	422,000	0.8458	3.61%
2021-12-30	0	0.830	0.830	0.850	0.830	0.840	554,000	460,080	0.8305	0.830	0.830	0.850	0.830	0.840	554,000	0.8305	-3.49%
2021-12-29	0	0.860	0.830	0.860	0.820	0.860	794,000	659,460	0.8306	0.860	0.830	0.860	0.820	0.860	794,000	0.8306	1.18%
2021-12-28	0	0.850	0.830	0.850	0.820	0.870	868,000	721,840	0.8316	0.850	0.830	0.850	0.820	0.870	868,000	0.8316	2.41%
2021-12-24	0	0.830	0.830	0.850	0.830	0.860	378,000	315,360	0.8343	0.830	0.830	0.850	0.830	0.860	378,000	0.8343	-1.19%
2021-12-23	0	0.840	0.840	0.860	0.830	0.880	1,056,000	899,820	0.8521	0.840	0.840	0.860	0.830	0.880	1,056,000	0.8521	0.00%
2021-12-22	0	0.840	0.840	0.870	0.840	0.860	486,000	414,460	0.8528	0.840	0.840	0.870	0.840	0.860	486,000	0.8528	0.00%
2021-12-21	0	0.840	0.840	0.860	0.840	0.880	722,000	611,520	0.8470	0.840	0.840	0.860	0.840	0.880	722,000	0.8470	0.00%
2021-12-20	0	0.840	0.840	0.850	0.840	0.870	1,318,000	1,124,840	0.8534	0.840	0.840	0.850	0.840	0.870	1,318,000	0.8534	-4.55%
2021-12-17	0	0.880	0.880	0.900	0.870	0.900	824,000	730,820	0.8869	0.880	0.880	0.900	0.870	0.900	824,000	0.8869	-2.22%
2021-12-16	0	0.900	0.870	0.900	0.870	0.910	796,000	702,400	0.8824	0.900	0.870	0.900	0.870	0.910	796,000	0.8824	2.27%
2021-12-15	0	0.880	0.870	0.890	0.870	0.910	786,000	696,320	0.8859	0.880	0.870	0.890	0.870	0.910	786,000	0.8859	-2.22%
2021-12-14	0	0.900	0.890	0.900	0.880	0.960	1,076,000	967,160	0.8988	0.900	0.890	0.900	0.880	0.960	1,076,000	0.8988	-2.17%
2021-12-13	0	0.920	0.900	0.920	0.880	0.970	2,326,000	2,145,960	0.9226	0.920	0.900	0.920	0.880	0.970	2,326,000	0.9226	2.22%
2021-12-10	0	0.900	0.880	0.900	0.860	0.910	1,408,000	1,259,100	0.8942	0.900	0.880	0.900	0.860	0.910	1,408,000	0.8942	0.00%
2021-12-09	0	0.900	0.890	0.900	0.890	0.910	510,000	456,560	0.8952	0.900	0.890	0.900	0.890	0.910	510,000	0.8952	1.12%
2021-12-08	0	0.890	0.870	0.900	0.870	0.910	1,251,760	1,116,916	0.8923	0.890	0.870	0.900	0.870	0.910	1,251,760	0.8923	2.30%
2021-12-07	0	0.870	0.860	0.880	0.850	0.870	642,000	556,380	0.8666	0.870	0.860	0.880	0.850	0.870	642,000	0.8666	3.57%
2021-12-06	0	0.840	0.840	0.860	0.840	0.870	1,032,000	874,480	0.8474	0.840	0.840	0.860	0.840	0.870	1,032,000	0.8474	-2.33%
2021-12-03	0	0.860	0.840	0.860	0.830	0.880	2,416,000	2,058,540	0.8520	0.860	0.840	0.860	0.830	0.880	2,416,000	0.8520	3.61%
2021-12-02	0	0.830	0.810	0.830	0.800	0.840	2,546,449	2,093,034	0.8219	0.830	0.810	0.830	0.800	0.840	2,546,449	0.8219	1.22%
2021-12-01	0	0.820	0.810	0.820	0.810	0.870	2,468,000	2,048,800	0.8301	0.820	0.810	0.820	0.810	0.870	2,468,000	0.8301	-3.53%
2021-11-30	0	0.850	0.850	0.860	0.820	0.860	1,372,000	1,146,800	0.8359	0.850	0.850	0.860	0.820	0.860	1,372,000	0.8359	0.00%
2021-11-29	0	0.850	0.850	0.860	0.850	0.860	626,000	535,080	0.8548	0.850	0.850	0.860	0.850	0.860	626,000	0.8548	-1.16%
2021-11-26	0	0.860	0.850	0.860	0.850	0.880	1,392,000	1,195,860	0.8591	0.860	0.850	0.860	0.850	0.880	1,392,000	0.8591	-2.27%
2021-11-25	0	0.880	0.870	0.880	0.860	0.880	308,000	269,060	0.8736	0.880	0.870	0.880	0.860	0.880	308,000	0.8736	0.00%
2021-11-24	0	0.880	0.860	0.880	0.840	0.880	1,934,000	1,654,980	0.8557	0.880	0.860	0.880	0.840	0.880	1,934,000	0.8557	4.76%
2021-11-23	0	0.840	0.830	0.840	0.820	0.910	5,658,000	4,866,140	0.8600	0.840	0.830	0.840	0.820	0.910	5,658,000	0.8600	-4.55%
2021-11-22	0	0.880	0.880	0.900	0.860	0.900	2,208,000	1,951,440	0.8838	0.880	0.880	0.900	0.860	0.900	2,208,000	0.8838	-2.22%
2021-11-19	0	0.900	0.900	0.910	0.880	0.910	184,000	164,920	0.8963	0.900	0.900	0.910	0.880	0.910	184,000	0.8963	1.12%
2021-11-18	0	0.890	0.890	0.900	0.870	0.900	1,646,000	1,456,100	0.8846	0.890	0.890	0.900	0.870	0.900	1,646,000	0.8846	-2.20%
2021-11-17	0	0.910	0.900	0.910	0.900	0.940	1,572,000	1,422,900	0.9052	0.910	0.900	0.910	0.900	0.940	1,572,000	0.9052	-2.15%
2021-11-16	0	0.930	0.920	0.940	0.890	0.930	5,668,000	5,163,920	0.9111	0.930	0.920	0.940	0.890	0.930	5,668,000	0.9111	-1.06%
2021-11-15	0	0.940	0.930	0.940	0.930	0.960	1,392,000	1,309,520	0.9407	0.940	0.930	0.940	0.930	0.960	1,392,000	0.9407	-3.09%
2021-11-12	0	0.970	0.960	0.970	0.940	0.970	508,000	485,160	0.9550	0.970	0.960	0.970	0.940	0.970	508,000	0.9550	1.04%
2021-11-11	0	0.960	0.940	0.960	0.940	0.970	808,000	771,200	0.9545	0.960	0.940	0.960	0.940	0.970	808,000	0.9545	1.05%
2021-11-10	0	0.950	0.940	0.950	0.910	0.950	1,490,000	1,381,740	0.9273	0.950	0.940	0.950	0.910	0.950	1,490,000	0.9273	2.15%
2021-11-09	0	0.930	0.930	0.940	0.920	0.940	1,221,000	1,136,500	0.9308	0.930	0.930	0.940	0.920	0.940	1,221,000	0.9308	0.00%
2021-11-08	0	0.930	0.920	0.930	0.920	0.950	1,408,000	1,309,040	0.9297	0.930	0.920	0.930	0.920	0.950	1,408,000	0.9297	-2.11%
2021-11-05	0	0.950	0.950	0.960	0.950	0.980	518,000	495,460	0.9565	0.950	0.950	0.960	0.950	0.980	518,000	0.9565	-3.06%
2021-11-04	0	0.980	0.970	0.980	0.910	0.990	5,044,000	4,878,320	0.9672	0.980	0.970	0.980	0.910	0.990	5,044,000	0.9672	4.26%
2021-11-03	0	0.940	0.940	0.950	0.920	0.950	1,640,000	1,536,420	0.9368	0.940	0.940	0.950	0.920	0.950	1,640,000	0.9368	1.08%
2021-11-02	0	0.930	0.930	0.940	0.890	1.100	17,842,000	17,811,340	0.9983	0.930	0.930	0.940	0.890	1.100	17,842,000	0.9983	2.20%
2021-11-01	0	0.910	0.900	0.910	0.910	0.920	502,000	457,580	0.9115	0.910	0.900	0.910	0.910	0.920	502,000	0.9115	0.00%
2021-10-29	0	0.910	0.900	0.910	0.900	0.920	906,000	826,040	0.9117	0.910	0.900	0.910	0.900	0.920	906,000	0.9117	0.00%
2021-10-28	0	0.910	0.890	0.910	0.890	0.950	1,618,000	1,470,260	0.9087	0.910	0.890	0.910	0.890	0.950	1,618,000	0.9087	-1.09%
2021-10-27	0	0.920	0.910	0.930	0.880	0.950	960,000	865,200	0.9013	0.920	0.910	0.930	0.880	0.950	960,000	0.9013	3.37%
2021-10-26	0	0.890	0.880	0.900	0.880	0.930	604,000	546,300	0.9045	0.890	0.880	0.900	0.880	0.930	604,000	0.9045	1.14%
2021-10-25	0	0.880	0.880	0.900	0.860	0.900	1,156,000	1,021,660	0.8838	0.880	0.880	0.900	0.860	0.900	1,156,000	0.8838	2.33%
2021-10-22	0	0.860	0.860	0.880	0.850	0.940	6,036,000	5,258,320	0.8712	0.860	0.860	0.880	0.850	0.940	6,036,000	0.8712	-5.49%
2021-10-21	0	0.910	0.910	0.920	0.910	0.950	2,182,000	2,023,240	0.9272	0.910	0.910	0.920	0.910	0.950	2,182,000	0.9272	0.00%
2021-10-20	0	0.910	0.910	0.920	0.900	1.000	4,114,000	3,839,780	0.9333	0.910	0.910	0.920	0.900	1.000	4,114,000	0.9333	-5.21%
2021-10-19	0	0.960	0.950	0.960	0.900	1.000	6,302,000	6,082,940	0.9652	0.960	0.950	0.960	0.900	1.000	6,302,000	0.9652	2.13%
2021-10-18	0	0.940	0.930	0.940	0.880	0.990	12,630,000	11,830,520	0.9367	0.940	0.930	0.940	0.880	0.990	12,630,000	0.9367	6.82%
2021-10-15	0	0.880	0.870	0.880	0.860	0.890	1,324,000	1,162,500	0.8780	0.880	0.870	0.880	0.860	0.890	1,324,000	0.8780	2.33%
2021-10-12	0	0.860	0.850	0.870	0.850	0.880	684,000	588,300	0.8601	0.860	0.850	0.870	0.850	0.880	684,000	0.8601	0.00%
2021-10-11	0	0.860	0.840	0.860	0.830	0.920	4,452,000	3,888,980	0.8735	0.860	0.840	0.860	0.830	0.920	4,452,000	0.8735	2.38%
2021-10-08	0	0.840	0.840	0.850	0.830	0.900	1,176,533	1,017,617	0.8649	0.840	0.840	0.850	0.830	0.900	1,176,533	0.8649	-2.33%
2021-10-07	0	0.860	0.860	0.870	0.850	0.880	1,778,000	1,540,580	0.8665	0.860	0.860	0.870	0.850	0.880	1,778,000	0.8665	-2.27%
2021-10-06	0	0.880	0.870	0.880	0.760	0.890	5,114,000	4,318,540	0.8445	0.880	0.870	0.880	0.760	0.890	5,114,000	0.8445	10.00%
2021-10-05	0	0.800	0.770	0.800	0.750	0.800	627,200	493,548	0.7869	0.800	0.770	0.800	0.750	0.800	627,200	0.7869	3.90%
2021-10-04	0	0.770	0.770	0.790	0.760	0.810	2,962,000	2,330,120	0.7867	0.770	0.770	0.790	0.760	0.810	2,962,000	0.7867	0.00%
2021-09-30	0	0.770	0.760	0.770	0.740	0.770	976,000	735,740	0.7538	0.770	0.760	0.770	0.740	0.770	976,000	0.7538	2.67%
2021-09-29	0	0.750	0.730	0.750	0.720	0.760	2,150,000	1,610,620	0.7491	0.750	0.730	0.750	0.720	0.760	2,150,000	0.7491	1.35%
2021-09-28	0	0.740	0.710	0.740	0.710	0.750	2,640,000	1,916,260	0.7259	0.740	0.710	0.740	0.710	0.750	2,640,000	0.7259	2.78%
2021-09-27	0	0.720	0.720	0.740	0.720	0.760	3,072,000	2,277,100	0.7412	0.720	0.720	0.740	0.720	0.760	3,072,000	0.7412	-4.00%
2021-09-24	0	0.750	0.740	0.750	0.740	0.800	3,730,000	2,812,100	0.7539	0.750	0.740	0.750	0.740	0.800	3,730,000	0.7539	-1.32%
2021-09-23	0	0.760	0.740	0.760	0.730	0.770	4,836,000	3,617,340	0.7480	0.760	0.740	0.760	0.730	0.770	4,836,000	0.7480	1.33%
2021-09-21	0	0.750	0.740	0.750	0.730	0.780	2,422,000	1,808,080	0.7465	0.750	0.740	0.750	0.730	0.780	2,422,000	0.7465	1.35%
2021-09-20	0	0.740	0.730	0.740	0.700	0.810	7,140,000	5,280,600	0.7396	0.740	0.730	0.740	0.700	0.810	7,140,000	0.7396	-6.33%
2021-09-17	0	0.790	0.780	0.790	0.780	0.950	16,280,000	14,123,240	0.8675	0.790	0.780	0.790	0.780	0.950	16,280,000	0.8675	-9.20%
2021-09-16	0	0.870	0.870	0.880	0.860	0.910	5,932,000	5,197,620	0.8762	0.870	0.870	0.880	0.860	0.910	5,932,000	0.8762	-3.33%
2021-09-15	0	0.900	0.890	0.900	0.850	0.930	8,776,000	7,824,420	0.8916	0.900	0.890	0.900	0.850	0.930	8,776,000	0.8916	7.14%
2021-09-14	0	0.840	0.820	0.840	0.810	0.890	12,416,000	10,568,400	0.8512	0.840	0.820	0.840	0.810	0.890	12,416,000	0.8512	2.44%
2021-09-13	0	0.820	0.820	0.830	0.820	0.950	11,558,000	9,972,500	0.8628	0.820	0.820	0.830	0.820	0.950	11,558,000	0.8628	-13.68%
2021-09-10	0	0.950	0.940	0.950	0.720	1.010	42,908,400	38,834,812	0.9051	0.950	0.940	0.950	0.720	1.010	42,908,400	0.9051	31.94%
2021-09-09	0	0.720	0.720	0.730	0.620	0.750	13,130,600	9,383,080	0.7146	0.720	0.720	0.730	0.620	0.750	13,130,600	0.7146	16.13%
2021-09-08	0	0.620	0.620	0.640	0.620	0.660	3,182,000	2,018,980	0.6345	0.620	0.620	0.640	0.620	0.660	3,182,000	0.6345	-1.59%
2021-09-07	0	0.630	0.610	0.630	0.610	0.630	664,800	411,112	0.6184	0.630	0.610	0.630	0.610	0.630	664,800	0.6184	0.00%
2021-09-06	0	0.630	0.610	0.630	0.600	0.650	818,000	513,660	0.6279	0.630	0.610	0.630	0.600	0.650	818,000	0.6279	3.28%
2021-09-03	0	0.610	0.600	0.620	0.590	0.630	1,666,000	1,010,320	0.6064	0.610	0.600	0.620	0.590	0.630	1,666,000	0.6064	0.00%
2021-09-02	0	0.610	0.600	0.610	0.590	0.620	974,000	582,260	0.5978	0.610	0.600	0.610	0.590	0.620	974,000	0.5978	1.67%
2021-09-01	0	0.600	0.600	0.610	0.590	0.610	628,000	377,080	0.6004	0.600	0.600	0.610	0.590	0.610	628,000	0.6004	1.69%
2021-08-31	0	0.590	0.590	0.610	0.590	0.630	268,000	159,120	0.5937	0.590	0.590	0.610	0.590	0.630	268,000	0.5937	0.00%
2021-08-30	0	0.590	0.590	0.600	0.570	0.700	2,606,000	1,622,720	0.6227	0.590	0.590	0.600	0.570	0.700	2,606,000	0.6227	0.00%
2021-08-27	0	0.590	0.580	0.590	0.580	0.600	226,000	132,820	0.5877	0.590	0.580	0.590	0.580	0.600	226,000	0.5877	1.72%
2021-08-26	0	0.580	0.580	0.600	0.570	0.600	416,000	240,480	0.5781	0.580	0.580	0.600	0.570	0.600	416,000	0.5781	0.00%
2021-08-25	0	0.580	0.570	0.600	0.570	0.600	350,000	208,100	0.5946	0.580	0.570	0.600	0.570	0.600	350,000	0.5946	-3.33%
2021-08-24	0	0.600	0.560	0.600	0.560	0.600	534,000	301,700	0.5650	0.600	0.560	0.600	0.560	0.600	534,000	0.5650	5.26%
2021-08-23	0	0.570	0.560	0.570	0.560	0.590	312,000	177,340	0.5684	0.570	0.560	0.570	0.560	0.590	312,000	0.5684	0.00%
2021-08-20	0	0.570	0.560	0.570	0.560	0.570	178,000	99,860	0.5610	0.570	0.560	0.570	0.560	0.570	178,000	0.5610	0.00%
2021-08-19	0	0.570	0.560	0.570	0.570	0.580	116,000	66,280	0.5714	0.570	0.560	0.570	0.570	0.580	116,000	0.5714	-3.39%
2021-08-18	0	0.590	0.580	0.590	0.580	0.600	334,000	194,640	0.5828	0.590	0.580	0.590	0.580	0.600	334,000	0.5828	1.72%
2021-08-17	0	0.580	0.570	0.580	0.570	0.600	918,017	533,009	0.5806	0.580	0.570	0.580	0.570	0.600	918,017	0.5806	0.00%
2021-08-16	0	0.580	0.570	0.580	0.570	0.580	462,000	263,660	0.5707	0.580	0.570	0.580	0.570	0.580	462,000	0.5707	1.75%
2021-08-13	0	0.570	0.570	0.600	0.570	0.600	636,000	371,140	0.5836	0.570	0.570	0.600	0.570	0.600	636,000	0.5836	-3.39%
2021-08-12	0	0.590	0.580	0.590	0.560	0.680	3,188,000	1,920,300	0.6024	0.590	0.580	0.590	0.560	0.680	3,188,000	0.6024	3.51%
2021-08-11	0	0.570	0.570	0.580	0.560	0.580	2,334,007	1,335,223	0.5721	0.570	0.570	0.580	0.560	0.580	2,334,007	0.5721	-5.00%
2021-08-10	0	0.600	0.580	0.600	0.580	0.600	414,433	241,615	0.5830	0.600	0.580	0.600	0.580	0.600	414,433	0.5830	1.69%
2021-08-09	0	0.590	0.590	0.600	0.580	0.600	370,000	216,760	0.5858	0.590	0.590	0.600	0.580	0.600	370,000	0.5858	0.00%
2021-08-06	0	0.590	0.590	0.610	0.590	0.610	242,000	145,140	0.5998	0.590	0.590	0.610	0.590	0.610	242,000	0.5998	-1.67%
2021-08-05	0	0.600	0.580	0.600	0.580	0.630	496,000	301,440	0.6077	0.600	0.580	0.600	0.580	0.630	496,000	0.6077	0.00%
2021-08-04	0	0.600	0.590	0.610	0.550	0.630	2,784,000	1,642,340	0.5899	0.600	0.590	0.610	0.550	0.630	2,784,000	0.5899	5.26%
2021-08-03	0	0.570	0.560	0.580	0.550	0.590	1,310,000	738,180	0.5635	0.570	0.560	0.580	0.550	0.590	1,310,000	0.5635	-3.39%
2021-08-02	0	0.590	0.570	0.590	0.570	0.600	2,054,000	1,199,940	0.5842	0.590	0.570	0.590	0.570	0.600	2,054,000	0.5842	-1.67%
2021-07-30	0	0.600	0.590	0.600	0.580	0.600	1,172,000	687,340	0.5865	0.600	0.590	0.600	0.580	0.600	1,172,000	0.5865	0.00%
2021-07-29	0	0.600	0.590	0.600	0.590	0.640	1,122,000	680,040	0.6061	0.600	0.590	0.600	0.590	0.640	1,122,000	0.6061	-1.64%
2021-07-28	0	0.610	0.600	0.620	0.600	0.620	838,000	509,400	0.6079	0.610	0.600	0.620	0.600	0.620	838,000	0.6079	0.00%
2021-07-27	0	0.610	0.600	0.610	0.570	0.670	4,520,000	2,851,560	0.6309	0.610	0.600	0.610	0.570	0.670	4,520,000	0.6309	-6.15%
2021-07-26	0	0.650	0.650	0.670	0.650	0.680	1,890,000	1,235,760	0.6538	0.650	0.650	0.670	0.650	0.680	1,890,000	0.6538	-1.52%
2021-07-23	0	0.660	0.650	0.670	0.650	0.670	2,252,000	1,488,540	0.6610	0.660	0.650	0.670	0.650	0.670	2,252,000	0.6610	-1.49%
2021-07-22	0	0.670	0.660	0.670	0.650	0.680	3,536,000	2,340,740	0.6620	0.670	0.660	0.670	0.650	0.680	3,536,000	0.6620	-1.47%
2021-07-21	0	0.680	0.660	0.680	0.660	0.690	2,057,972	1,378,362	0.6698	0.680	0.660	0.680	0.660	0.690	2,057,972	0.6698	0.00%
2021-07-20	0	0.680	0.670	0.680	0.670	0.700	1,528,000	1,042,940	0.6826	0.680	0.670	0.680	0.670	0.700	1,528,000	0.6826	-1.45%
2021-07-19	0	0.690	0.690	0.710	0.690	0.710	3,094,000	2,166,000	0.7001	0.690	0.690	0.710	0.690	0.710	3,094,000	0.7001	-4.17%
2021-07-16	0	0.720	0.720	0.730	0.690	0.730	2,268,000	1,612,160	0.7108	0.720	0.720	0.730	0.690	0.730	2,268,000	0.7108	2.86%
2021-07-15	0	0.700	0.690	0.700	0.680	0.700	1,152,000	796,040	0.6910	0.700	0.690	0.700	0.680	0.700	1,152,000	0.6910	1.45%
2021-07-14	0	0.690	0.690	0.700	0.680	0.710	1,680,000	1,162,980	0.6923	0.690	0.690	0.700	0.680	0.710	1,680,000	0.6923	-2.82%
2021-07-13	0	0.710	0.700	0.720	0.690	0.720	1,840,000	1,295,500	0.7041	0.710	0.700	0.720	0.690	0.720	1,840,000	0.7041	-1.39%
2021-07-12	0	0.720	0.720	0.730	0.720	0.760	2,466,000	1,797,880	0.7291	0.720	0.720	0.730	0.720	0.760	2,466,000	0.7291	-1.37%
2021-07-09	0	0.730	0.730	0.740	0.710	0.800	15,476,000	11,659,760	0.7534	0.730	0.730	0.740	0.710	0.800	15,476,000	0.7534	7.35%
2021-07-08	1	-	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2021-07-05	0	0.680	0.660	0.680	0.660	0.680	1,978,000	1,326,740	0.6707	0.680	0.660	0.680	0.660	0.680	1,978,000	0.6707	1.49%
2021-07-02	0	0.670	0.670	0.680	0.660	0.680	2,662,000	1,784,580	0.6704	0.670	0.670	0.680	0.660	0.680	2,662,000	0.6704	-2.90%
2021-06-30	0	0.690	0.680	0.690	0.660	0.700	2,844,000	1,927,760	0.6778	0.690	0.680	0.690	0.660	0.700	2,844,000	0.6778	2.99%
2021-06-29	0	0.670	0.660	0.670	0.650	0.670	914,000	606,060	0.6631	0.670	0.660	0.670	0.650	0.670	914,000	0.6631	1.52%
2021-06-28	0	0.660	0.660	0.670	0.660	0.670	554,000	366,920	0.6623	0.660	0.660	0.670	0.660	0.670	554,000	0.6623	-1.49%
2021-06-25	0	0.670	0.660	0.670	0.660	0.680	2,514,000	1,677,360	0.6672	0.670	0.660	0.670	0.660	0.680	2,514,000	0.6672	1.52%
2021-06-24	0	0.660	0.650	0.660	0.650	0.690	3,544,000	2,340,120	0.6603	0.660	0.650	0.660	0.650	0.690	3,544,000	0.6603	-4.35%
2021-06-23	0	0.690	0.680	0.690	0.670	0.700	6,352,000	4,338,760	0.6831	0.690	0.680	0.690	0.670	0.700	6,352,000	0.6831	-1.43%
2021-06-22	0	0.700	0.690	0.700	0.680	0.700	1,744,000	1,210,120	0.6939	0.700	0.690	0.700	0.680	0.700	1,744,000	0.6939	1.45%
2021-06-21	0	0.690	0.690	0.700	0.670	0.700	4,042,000	2,760,600	0.6830	0.690	0.690	0.700	0.670	0.700	4,042,000	0.6830	-2.82%
2021-06-18	0	0.710	0.710	0.720	0.700	0.720	2,132,000	1,514,360	0.7103	0.710	0.710	0.720	0.700	0.720	2,132,000	0.7103	-1.39%
2021-06-17	0	0.720	0.710	0.720	0.700	0.730	4,680,000	3,325,100	0.7105	0.720	0.710	0.720	0.700	0.730	4,680,000	0.7105	-1.37%
2021-06-16	0	0.730	0.720	0.730	0.730	0.790	8,550,000	6,381,420	0.7464	0.730	0.720	0.730	0.730	0.790	8,550,000	0.7464	-5.19%
2021-06-15	0	0.770	0.760	0.770	0.750	0.800	22,116,000	17,032,260	0.7701	0.770	0.760	0.770	0.750	0.800	22,116,000	0.7701	2.67%
2021-06-11	0	0.750	0.740	0.750	0.740	0.760	2,626,000	1,963,340	0.7477	0.750	0.740	0.750	0.740	0.760	2,626,000	0.7477	1.35%
2021-06-10	0	0.740	0.730	0.740	0.730	0.760	3,451,760	2,582,949	0.7483	0.740	0.730	0.740	0.730	0.760	3,451,760	0.7483	-1.33%
2021-06-09	0	0.750	0.730	0.750	0.730	0.760	1,166,000	861,640	0.7390	0.750	0.730	0.750	0.730	0.760	1,166,000	0.7390	1.35%
2021-06-08	0	0.740	0.720	0.740	0.700	0.750	4,298,000	3,131,100	0.7285	0.740	0.720	0.740	0.700	0.750	4,298,000	0.7285	2.78%
2021-06-07	0	0.720	0.710	0.720	0.710	0.740	1,502,000	1,079,460	0.7187	0.720	0.710	0.720	0.710	0.740	1,502,000	0.7187	0.00%
2021-06-04	0	0.720	0.710	0.720	0.710	0.730	1,070,000	768,020	0.7178	0.720	0.710	0.720	0.710	0.730	1,070,000	0.7178	-1.37%
2021-06-03	0	0.730	0.720	0.730	0.710	0.740	2,820,000	2,044,360	0.7250	0.730	0.720	0.730	0.710	0.740	2,820,000	0.7250	2.82%
2021-06-02	0	0.710	0.700	0.710	0.710	0.740	2,716,000	1,942,920	0.7154	0.710	0.700	0.710	0.710	0.740	2,716,000	0.7154	-4.05%
2021-06-01	0	0.740	0.730	0.740	0.720	0.740	2,050,000	1,490,620	0.7271	0.740	0.730	0.740	0.720	0.740	2,050,000	0.7271	1.37%
2021-05-31	0	0.730	0.730	0.740	0.720	0.760	2,278,000	1,658,840	0.7282	0.730	0.730	0.740	0.720	0.760	2,278,000	0.7282	-1.35%
2021-05-28	0	0.740	0.740	0.750	0.710	0.770	14,288,000	10,538,040	0.7375	0.740	0.740	0.750	0.710	0.770	14,288,000	0.7375	-1.33%
2021-05-27	0	0.750	0.740	0.750	0.730	0.810	25,440,000	19,448,880	0.7645	0.750	0.740	0.750	0.730	0.810	25,440,000	0.7645	1.35%
2021-05-26	0	0.740	0.740	0.760	0.730	0.780	2,072,000	1,555,000	0.7505	0.740	0.740	0.760	0.730	0.780	2,072,000	0.7505	-1.33%
2021-05-25	0	0.750	0.740	0.750	0.720	0.780	9,127,000	6,905,430	0.7566	0.750	0.740	0.750	0.720	0.780	9,127,000	0.7566	2.74%
2021-05-24	0	0.730	0.730	0.740	0.720	0.740	1,496,000	1,097,220	0.7334	0.730	0.730	0.740	0.720	0.740	1,496,000	0.7334	0.00%
2021-05-21	0	0.730	0.720	0.740	0.710	0.800	15,314,000	11,390,820	0.7438	0.730	0.720	0.740	0.710	0.800	15,314,000	0.7438	1.39%
2021-05-20	0	0.720	0.710	0.720	0.700	0.740	4,758,000	3,393,040	0.7131	0.720	0.710	0.720	0.700	0.740	4,758,000	0.7131	0.00%
2021-05-18	0	0.720	0.720	0.730	0.710	0.760	5,424,000	3,974,200	0.7327	0.720	0.720	0.730	0.710	0.760	5,424,000	0.7327	-5.26%
2021-05-17	0	0.760	0.750	0.770	0.750	0.820	12,690,000	9,949,040	0.7840	0.760	0.750	0.770	0.750	0.820	12,690,000	0.7840	0.00%
2021-05-14	0	0.760	0.740	0.760	0.700	0.770	9,890,000	7,349,120	0.7431	0.760	0.740	0.760	0.700	0.770	9,890,000	0.7431	7.04%
2021-05-13	0	0.710	0.700	0.710	0.700	0.790	19,946,000	14,990,700	0.7516	0.710	0.700	0.710	0.700	0.790	19,946,000	0.7516	0.00%
2021-05-12	0	0.710	0.700	0.710	0.680	0.750	6,092,049	4,345,775	0.7134	0.710	0.700	0.710	0.680	0.750	6,092,049	0.7134	0.00%
2021-05-11	0	0.710	0.700	0.710	0.600	0.730	21,894,000	14,400,280	0.6577	0.710	0.700	0.710	0.600	0.730	21,894,000	0.6577	0.00%
2021-05-10	0	0.710	0.700	0.710	0.680	0.750	7,870,800	5,678,932	0.7215	0.710	0.700	0.710	0.680	0.750	7,870,800	0.7215	1.43%
2021-05-07	0	0.700	0.690	0.700	0.690	0.820	15,852,000	11,752,920	0.7414	0.700	0.690	0.700	0.690	0.820	15,852,000	0.7414	-12.50%
2021-05-06	0	0.800	0.800	0.810	0.740	0.830	25,848,000	20,471,840	0.7920	0.800	0.800	0.810	0.740	0.830	25,848,000	0.7920	3.90%
2021-05-05	0	0.770	0.770	0.780	0.760	0.840	20,460,900	16,111,542	0.7874	0.770	0.770	0.780	0.760	0.840	20,460,900	0.7874	-6.10%
2021-05-04	0	0.820	0.820	0.830	0.810	0.940	44,416,428	38,836,383	0.8744	0.820	0.820	0.830	0.810	0.940	44,416,428	0.8744	-5.75%
2021-05-03	0	0.870	0.860	0.870	0.540	1.060	207,476,400	187,899,880	0.9056	0.870	0.860	0.870	0.540	1.060	207,476,400	0.9056	85.11%
2021-04-30	0	0.470	0.460	0.470	0.445	0.480	4,692,000	2,206,690	0.4703	0.470	0.460	0.470	0.445	0.480	4,692,000	0.4703	3.30%
2021-04-29	0	0.455	0.455	0.460	0.450	0.475	3,918,000	1,833,270	0.4679	0.455	0.455	0.460	0.450	0.475	3,918,000	0.4679	-3.19%
2021-04-28	0	0.470	0.460	0.470	0.450	0.470	1,390,000	631,620	0.4544	0.470	0.460	0.470	0.450	0.470	1,390,000	0.4544	4.44%
2021-04-27	0	0.450	0.450	0.455	0.420	0.460	4,202,000	1,864,970	0.4438	0.450	0.450	0.455	0.420	0.460	4,202,000	0.4438	3.45%
2021-04-26	0	0.435	0.420	0.435	0.420	0.450	1,656,000	711,700	0.4298	0.435	0.420	0.435	0.420	0.450	1,656,000	0.4298	1.16%
2021-04-23	0	0.430	0.430	0.440	0.420	0.435	192,000	81,400	0.4240	0.430	0.430	0.440	0.420	0.435	192,000	0.4240	1.18%
2021-04-22	0	0.425	0.425	0.435	0.425	0.445	226,000	97,750	0.4325	0.425	0.425	0.435	0.425	0.445	226,000	0.4325	-1.16%
2021-04-21	0	0.430	0.430	0.445	0.430	0.455	700,000	308,370	0.4405	0.430	0.430	0.445	0.430	0.455	700,000	0.4405	-2.27%
2021-04-20	0	0.440	0.430	0.445	0.430	0.465	286,000	127,610	0.4462	0.440	0.430	0.445	0.430	0.465	286,000	0.4462	2.33%
2021-04-19	0	0.430	0.430	0.440	0.425	0.440	252,000	107,670	0.4273	0.430	0.430	0.440	0.425	0.440	252,000	0.4273	-3.37%
2021-04-16	0	0.445	0.430	0.450	0.430	0.450	380,000	166,230	0.4374	0.445	0.430	0.450	0.430	0.450	380,000	0.4374	-1.11%
2021-04-15	0	0.450	0.430	0.450	0.415	0.450	60,000	25,980	0.4330	0.450	0.430	0.450	0.415	0.450	60,000	0.4330	0.00%
2021-04-14	0	0.450	0.430	0.450	0.435	0.450	228,000	100,050	0.4388	0.450	0.430	0.450	0.435	0.450	228,000	0.4388	3.45%
2021-04-13	0	0.435	0.420	0.440	0.415	0.440	533,200	225,284	0.4225	0.435	0.420	0.440	0.415	0.440	533,200	0.4225	1.16%
2021-04-12	0	0.430	0.425	0.430	0.420	0.460	330,000	145,270	0.4402	0.430	0.425	0.430	0.420	0.460	330,000	0.4402	-3.37%
2021-04-09	0	0.445	0.430	0.445	0.430	0.450	1,146,000	497,510	0.4341	0.445	0.430	0.445	0.430	0.450	1,146,000	0.4341	-1.11%
2021-04-08	0	0.450	0.440	0.445	0.435	0.450	162,000	72,090	0.4450	0.450	0.440	0.445	0.435	0.450	162,000	0.4450	3.45%
2021-04-07	0	0.435	0.430	0.440	0.415	0.480	4,200,100	1,855,771	0.4418	0.435	0.430	0.440	0.415	0.480	4,200,100	0.4418	2.35%
2021-04-01	0	0.425	0.415	0.425	0.405	0.430	868,000	358,460	0.4130	0.425	0.415	0.425	0.405	0.430	868,000	0.4130	2.41%
2021-03-31	0	0.415	0.410	0.415	0.405	0.420	1,932,000	795,870	0.4119	0.415	0.410	0.415	0.405	0.420	1,932,000	0.4119	1.22%
2021-03-30	0	0.410	0.405	0.410	0.405	0.415	924,000	376,100	0.4070	0.410	0.405	0.410	0.405	0.415	924,000	0.4070	1.23%
2021-03-29	0	0.405	0.405	0.415	0.400	0.415	1,918,000	776,320	0.4048	0.405	0.405	0.415	0.400	0.415	1,918,000	0.4048	2.53%
2021-03-26	0	0.395	0.395	0.400	0.385	0.395	656,000	257,180	0.3920	0.395	0.395	0.400	0.385	0.395	656,000	0.3920	2.60%
2021-03-25	0	0.385	0.385	0.395	0.380	0.390	376,000	143,920	0.3828	0.385	0.385	0.395	0.380	0.390	376,000	0.3828	0.00%
2021-03-24	0	0.385	0.380	0.395	0.380	0.395	582,000	226,290	0.3888	0.385	0.380	0.395	0.380	0.395	582,000	0.3888	-3.75%
2021-03-23	0	0.400	0.390	0.400	0.385	0.400	162,000	63,150	0.3898	0.400	0.390	0.400	0.385	0.400	162,000	0.3898	0.00%
2021-03-22	0	0.400	0.390	0.410	0.380	0.400	216,000	83,630	0.3872	0.400	0.390	0.410	0.380	0.400	216,000	0.3872	1.27%
2021-03-19	0	0.395	0.395	0.400	0.390	0.405	494,000	197,560	0.3999	0.395	0.395	0.400	0.390	0.405	494,000	0.3999	-1.25%
2021-03-18	0	0.400	0.390	0.400	0.390	0.430	232,000	92,450	0.3985	0.400	0.390	0.400	0.390	0.430	232,000	0.3985	2.56%
2021-03-17	0	0.390	0.380	0.395	0.380	0.390	190,000	73,380	0.3862	0.390	0.380	0.395	0.380	0.390	190,000	0.3862	0.00%
2021-03-16	0	0.390	0.390	0.400	0.390	0.405	896,000	353,810	0.3949	0.390	0.390	0.400	0.390	0.405	896,000	0.3949	0.00%
2021-03-15	0	0.390	0.380	0.395	0.380	0.400	434,000	170,340	0.3925	0.390	0.380	0.395	0.380	0.400	434,000	0.3925	0.00%
2021-03-12	0	0.390	0.390	0.405	0.380	0.440	576,000	227,660	0.3952	0.390	0.390	0.405	0.380	0.440	576,000	0.3952	-1.27%
2021-03-11	0	0.395	0.380	0.395	0.375	0.410	790,000	309,810	0.3922	0.395	0.380	0.395	0.375	0.410	790,000	0.3922	1.28%
2021-03-10	0	0.390	0.375	0.390	0.375	0.405	260,000	101,150	0.3890	0.390	0.375	0.390	0.375	0.405	260,000	0.3890	0.00%
2021-03-09	0	0.390	0.370	0.390	0.365	0.390	505,300	192,405	0.3808	0.390	0.370	0.390	0.365	0.390	505,300	0.3808	4.00%
2021-03-08	0	0.375	0.370	0.375	0.370	0.415	1,686,000	641,980	0.3808	0.375	0.370	0.375	0.370	0.415	1,686,000	0.3808	-7.41%
2021-03-05	0	0.405	0.395	0.405	0.380	0.420	3,710,000	1,455,480	0.3923	0.405	0.395	0.405	0.380	0.420	3,710,000	0.3923	-5.81%
2021-03-04	0	0.430	0.405	0.430	0.405	0.440	1,028,000	422,480	0.4110	0.430	0.405	0.430	0.405	0.440	1,028,000	0.4110	4.88%
2021-03-03	0	0.410	0.405	0.410	0.400	0.420	2,354,000	955,310	0.4058	0.410	0.405	0.410	0.400	0.420	2,354,000	0.4058	-3.53%
2021-03-02	0	0.425	0.415	0.425	0.400	0.425	2,326,000	945,630	0.4065	0.425	0.415	0.425	0.400	0.425	2,326,000	0.4065	3.66%
2021-03-01	0	0.410	0.405	0.415	0.400	0.435	292,000	118,380	0.4054	0.410	0.405	0.415	0.400	0.435	292,000	0.4054	-2.38%
2021-02-26	0	0.420	0.410	0.420	0.410	0.430	128,000	52,800	0.4125	0.420	0.410	0.420	0.410	0.430	128,000	0.4125	-2.33%
2021-02-25	0	0.430	0.420	0.435	0.415	0.440	402,000	170,840	0.4250	0.430	0.420	0.435	0.415	0.440	402,000	0.4250	1.18%
2021-02-24	0	0.425	0.425	0.430	0.415	0.460	828,000	356,850	0.4310	0.425	0.425	0.430	0.415	0.460	828,000	0.4310	-5.56%
2021-02-23	0	0.450	0.445	0.450	0.450	0.465	560,000	252,780	0.4514	0.450	0.445	0.450	0.450	0.465	560,000	0.4514	-4.26%
2021-02-22	0	0.470	0.460	0.470	0.450	0.480	1,290,000	594,360	0.4607	0.470	0.460	0.470	0.450	0.480	1,290,000	0.4607	-1.05%
2021-02-19	0	0.475	0.475	0.490	0.475	0.490	478,000	227,620	0.4762	0.475	0.475	0.490	0.475	0.490	478,000	0.4762	-3.06%
2021-02-18	0	0.490	0.475	0.495	0.475	0.500	1,344,000	649,770	0.4835	0.490	0.475	0.495	0.475	0.500	1,344,000	0.4835	-3.92%
2021-02-17	0	0.510	0.480	0.500	0.470	0.510	2,042,000	983,790	0.4818	0.510	0.480	0.500	0.470	0.510	2,042,000	0.4818	8.51%
2021-02-16	0	0.470	0.470	0.475	0.470	0.500	2,388,000	1,151,410	0.4822	0.470	0.470	0.475	0.470	0.500	2,388,000	0.4822	-3.09%
2021-02-11	0	0.485	0.485	0.495	0.480	0.510	654,000	322,240	0.4927	0.485	0.485	0.495	0.480	0.510	654,000	0.4927	-4.90%
2021-02-10	0	0.510	0.490	0.500	0.470	0.540	2,382,467	1,199,112	0.5033	0.510	0.490	0.500	0.470	0.540	2,382,467	0.5033	4.08%
2021-02-09	0	0.490	0.480	0.490	0.475	0.510	898,000	434,660	0.4840	0.490	0.480	0.490	0.475	0.510	898,000	0.4840	3.16%
2021-02-08	0	0.475	0.460	0.480	0.460	0.490	1,562,000	737,590	0.4722	0.475	0.460	0.480	0.460	0.490	1,562,000	0.4722	2.15%
2021-02-05	0	0.465	0.455	0.475	0.445	0.510	2,042,000	975,900	0.4779	0.465	0.455	0.475	0.445	0.510	2,042,000	0.4779	1.09%
2021-02-04	0	0.460	0.455	0.470	0.430	0.485	2,712,000	1,232,360	0.4544	0.460	0.455	0.470	0.430	0.485	2,712,000	0.4544	-3.16%
2021-02-03	0	0.475	0.470	0.475	0.440	0.500	4,292,000	2,008,110	0.4679	0.475	0.470	0.475	0.440	0.500	4,292,000	0.4679	-8.65%
2021-02-02	0	0.520	0.510	0.520	0.490	0.560	6,970,000	3,593,060	0.5155	0.520	0.510	0.520	0.490	0.560	6,970,000	0.5155	-5.45%
2021-02-01	0	0.550	0.550	0.560	0.420	0.730	22,453,841	12,050,128	0.5367	0.550	0.550	0.560	0.420	0.730	22,453,841	0.5367	27.91%
2021-01-29	0	0.430	0.420	0.430	0.375	0.440	8,008,000	3,287,270	0.4105	0.430	0.420	0.430	0.375	0.440	8,008,000	0.4105	17.81%
2021-01-28	0	0.365	0.355	0.375	0.355	0.370	1,138,000	414,880	0.3646	0.365	0.355	0.375	0.355	0.370	1,138,000	0.3646	4.29%
2021-01-27	0	0.350	0.345	0.360	-	-	0	0	-	0.350	0.345	0.360	-	-	0	-	0.00%
2021-01-26	0	0.350	0.350	0.360	0.350	0.350	566,000	198,100	0.3500	0.350	0.350	0.360	0.350	0.350	566,000	0.3500	0.00%
2021-01-25	0	0.350	0.345	0.355	0.350	0.365	1,222,000	433,190	0.3545	0.350	0.345	0.355	0.350	0.365	1,222,000	0.3545	-2.78%
2021-01-22	0	0.360	0.360	0.365	0.350	0.365	598,000	213,220	0.3566	0.360	0.360	0.365	0.350	0.365	598,000	0.3566	-1.37%
2021-01-21	0	0.365	0.365	0.370	0.360	0.370	434,000	158,410	0.3650	0.365	0.365	0.370	0.360	0.370	434,000	0.3650	-1.35%
2021-01-20	0	0.370	0.365	0.370	0.355	0.370	1,264,000	459,260	0.3633	0.370	0.365	0.370	0.355	0.370	1,264,000	0.3633	0.00%
2021-01-19	0	0.370	0.365	0.370	0.360	0.370	1,726,000	624,720	0.3619	0.370	0.365	0.370	0.360	0.370	1,726,000	0.3619	0.00%
2021-01-18	0	0.370	0.360	0.370	0.360	0.375	642,000	234,290	0.3649	0.370	0.360	0.370	0.360	0.375	642,000	0.3649	0.00%
2021-01-15	0	0.370	0.365	0.370	0.360	0.370	358,000	130,570	0.3647	0.370	0.365	0.370	0.360	0.370	358,000	0.3647	2.78%
2021-01-14	0	0.360	0.360	0.370	0.355	0.375	1,298,000	469,210	0.3615	0.360	0.360	0.370	0.355	0.375	1,298,000	0.3615	-6.49%
2021-01-13	0	0.385	0.370	0.385	0.375	0.385	52,000	19,520	0.3754	0.385	0.370	0.385	0.375	0.385	52,000	0.3754	1.32%
2021-01-12	0	0.380	0.370	0.380	0.380	0.385	202,000	76,870	0.3805	0.380	0.370	0.380	0.380	0.385	202,000	0.3805	0.00%
2021-01-11	0	0.380	0.375	0.380	0.375	0.380	52,000	19,510	0.3752	0.380	0.375	0.380	0.375	0.380	52,000	0.3752	-1.30%
2021-01-08	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2021-01-07	0	0.385	0.370	0.385	0.365	0.385	112,000	41,330	0.3690	0.385	0.370	0.385	0.365	0.385	112,000	0.3690	4.05%
2021-01-06	0	0.370	0.365	0.370	0.370	0.380	256,000	94,830	0.3704	0.370	0.365	0.370	0.370	0.380	256,000	0.3704	-3.90%
2021-01-05	0	0.385	0.375	0.390	0.370	0.385	160,000	60,850	0.3803	0.385	0.375	0.390	0.370	0.385	160,000	0.3803	1.32%
2021-01-04	0	0.380	0.370	0.380	0.380	0.395	606,000	230,960	0.3811	0.380	0.370	0.380	0.380	0.395	606,000	0.3811	0.00%
2020-12-31	0	0.380	0.380	0.390	0.380	0.385	660,000	252,090	0.3820	0.380	0.380	0.390	0.380	0.385	660,000	0.3820	-1.30%
2020-12-30	0	0.385	0.370	0.385	0.370	0.400	532,000	199,150	0.3743	0.385	0.370	0.385	0.370	0.400	532,000	0.3743	0.00%
2020-12-29	0	0.385	0.380	0.395	0.370	0.385	218,000	81,450	0.3736	0.385	0.380	0.395	0.370	0.385	218,000	0.3736	1.32%
2020-12-28	0	0.380	0.365	0.380	0.365	0.380	434,000	160,420	0.3696	0.380	0.365	0.380	0.365	0.380	434,000	0.3696	2.70%
2020-12-24	0	0.370	0.370	0.375	0.365	0.370	120,000	44,350	0.3696	0.370	0.370	0.375	0.365	0.370	120,000	0.3696	0.00%
2020-12-23	0	0.370	0.360	0.370	0.360	0.370	272,000	97,960	0.3601	0.370	0.360	0.370	0.360	0.370	272,000	0.3601	1.37%
2020-12-22	0	0.365	0.360	0.365	0.360	0.365	858,000	308,890	0.3600	0.365	0.360	0.365	0.360	0.365	858,000	0.3600	0.00%
2020-12-21	0	0.365	0.360	0.365	0.360	0.365	20,000	7,250	0.3625	0.365	0.360	0.365	0.360	0.365	20,000	0.3625	-1.35%
2020-12-18	0	0.370	0.360	0.370	0.360	0.370	321,990	118,326	0.3675	0.370	0.360	0.370	0.360	0.370	321,990	0.3675	0.00%
2020-12-17	0	0.370	0.360	0.370	0.365	0.370	4,000	1,470	0.3675	0.370	0.360	0.370	0.365	0.370	4,000	0.3675	0.00%
2020-12-16	0	0.370	0.360	0.370	0.360	0.370	1,136,000	409,480	0.3605	0.370	0.360	0.370	0.360	0.370	1,136,000	0.3605	0.00%
2020-12-15	0	0.370	0.365	0.370	0.360	0.370	58,000	20,950	0.3612	0.370	0.365	0.370	0.360	0.370	58,000	0.3612	0.00%
2020-12-14	0	0.370	0.360	0.370	0.360	0.375	156,000	57,090	0.3660	0.370	0.360	0.370	0.360	0.375	156,000	0.3660	1.37%
2020-12-11	0	0.365	0.360	0.365	0.360	0.370	210,000	76,210	0.3629	0.365	0.360	0.365	0.360	0.370	210,000	0.3629	-3.95%
2020-12-10	0	0.380	0.365	0.380	0.365	0.385	1,010,000	386,500	0.3827	0.380	0.365	0.380	0.365	0.385	1,010,000	0.3827	0.00%
2020-12-09	0	0.380	0.380	0.385	0.380	0.380	1,296,000	492,480	0.3800	0.380	0.380	0.385	0.380	0.380	1,296,000	0.3800	0.00%
2020-12-08	0	0.380	0.380	0.385	0.380	0.380	8,000	3,040	0.3800	0.380	0.380	0.385	0.380	0.380	8,000	0.3800	0.00%
2020-12-07	0	0.380	0.380	0.385	0.380	0.380	468,000	177,840	0.3800	0.380	0.380	0.385	0.380	0.380	468,000	0.3800	0.00%
2020-12-04	0	0.380	0.375	0.380	0.370	0.380	386,000	146,330	0.3791	0.380	0.375	0.380	0.370	0.380	386,000	0.3791	-1.30%
2020-12-03	0	0.385	0.365	0.385	0.360	0.390	78,800	29,216	0.3708	0.385	0.365	0.385	0.360	0.390	78,800	0.3708	2.67%
2020-12-02	0	0.375	0.360	0.375	0.360	0.400	362,960	134,490	0.3705	0.375	0.360	0.375	0.360	0.400	362,960	0.3705	1.35%
2020-12-01	0	0.370	0.365	0.370	0.360	0.370	116,000	42,100	0.3629	0.370	0.365	0.370	0.360	0.370	116,000	0.3629	-1.33%
2020-11-30	0	0.375	0.365	0.375	0.365	0.375	38,000	13,910	0.3661	0.375	0.365	0.375	0.365	0.375	38,000	0.3661	0.00%
2020-11-27	0	0.375	0.365	0.375	0.360	0.380	28,000	10,410	0.3718	0.375	0.365	0.375	0.360	0.380	28,000	0.3718	-1.32%
2020-11-26	0	0.380	0.350	0.380	0.370	0.380	180,000	66,640	0.3702	0.380	0.350	0.380	0.370	0.380	180,000	0.3702	2.70%
2020-11-25	0	0.370	0.355	0.370	0.345	0.370	576,000	207,080	0.3595	0.370	0.355	0.370	0.345	0.370	576,000	0.3595	2.78%
2020-11-24	0	0.360	0.355	0.360	0.355	0.360	268,000	95,370	0.3559	0.360	0.355	0.360	0.355	0.360	268,000	0.3559	-2.70%
2020-11-23	0	0.370	0.360	0.370	0.355	0.370	232,000	83,600	0.3603	0.370	0.360	0.370	0.355	0.370	232,000	0.3603	0.00%
2020-11-20	0	0.370	0.360	0.370	0.360	0.370	294,000	106,780	0.3632	0.370	0.360	0.370	0.360	0.370	294,000	0.3632	0.00%
2020-11-19	0	0.370	0.360	0.375	0.360	0.370	14,000	5,080	0.3629	0.370	0.360	0.375	0.360	0.370	14,000	0.3629	0.00%
2020-11-18	0	0.370	0.370	0.375	0.365	0.365	91,000	33,195	0.3648	0.370	0.370	0.375	0.365	0.365	91,000	0.3648	0.00%
2020-11-17	0	0.370	0.365	0.380	-	-	0	0	-	0.370	0.365	0.380	-	-	0	-	0.00%
2020-11-16	0	0.370	0.370	0.380	0.370	0.380	66,000	24,440	0.3703	0.370	0.370	0.380	0.370	0.380	66,000	0.3703	-2.63%
2020-11-13	0	0.380	0.360	0.380	0.360	0.380	98,000	35,460	0.3618	0.380	0.360	0.380	0.360	0.380	98,000	0.3618	2.70%
2020-11-12	0	0.370	0.360	0.370	0.360	0.370	6,000	2,180	0.3633	0.370	0.360	0.370	0.360	0.370	6,000	0.3633	-2.63%
2020-11-11	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2020-11-10	0	0.380	0.360	0.380	0.360	0.380	208,000	74,980	0.3605	0.380	0.360	0.380	0.360	0.380	208,000	0.3605	2.70%
2020-11-09	0	0.370	0.360	0.380	0.335	0.385	418,000	150,510	0.3601	0.370	0.360	0.380	0.335	0.385	418,000	0.3601	0.00%
2020-11-06	0	0.370	0.365	0.370	0.365	0.370	218,000	79,590	0.3651	0.370	0.365	0.370	0.365	0.370	218,000	0.3651	-1.33%
2020-11-05	0	0.375	0.365	0.375	0.360	0.375	214,000	78,790	0.3682	0.375	0.365	0.375	0.360	0.375	214,000	0.3682	0.00%
2020-11-04	0	0.375	0.360	0.375	0.375	0.375	88,000	33,000	0.3750	0.375	0.360	0.375	0.375	0.375	88,000	0.3750	0.00%
2020-11-03	0	0.375	0.365	0.380	-	-	0	0	-	0.375	0.365	0.380	-	-	0	-	0.00%
2020-11-02	0	0.375	0.360	0.380	-	-	0	0	-	0.375	0.360	0.380	-	-	0	-	0.00%
2020-10-30	0	0.375	0.365	0.380	0.360	0.375	1,446,400	523,208	0.3617	0.375	0.365	0.380	0.360	0.375	1,446,400	0.3617	0.00%
2020-10-29	0	0.375	0.375	0.380	0.370	0.380	252,917	95,800	0.3788	0.375	0.375	0.380	0.370	0.380	252,917	0.3788	-2.60%
2020-10-28	0	0.385	0.385	0.390	0.380	0.390	17,200	6,562	0.3815	0.385	0.385	0.390	0.380	0.390	17,200	0.3815	-1.28%
2020-10-27	0	0.390	0.375	0.390	0.370	0.395	298,000	112,640	0.3780	0.390	0.375	0.390	0.370	0.395	298,000	0.3780	2.63%
2020-10-23	0	0.380	0.370	0.385	0.375	0.385	148,000	56,470	0.3816	0.380	0.370	0.385	0.375	0.385	148,000	0.3816	-1.30%
2020-10-22	0	0.385	0.380	0.390	0.365	0.405	620,560	237,927	0.3834	0.385	0.380	0.390	0.365	0.405	620,560	0.3834	4.05%
2020-10-21	0	0.370	0.365	0.370	0.370	0.380	74,000	27,560	0.3724	0.370	0.365	0.370	0.370	0.380	74,000	0.3724	1.37%
2020-10-20	0	0.365	0.365	0.370	0.360	0.385	1,270,000	466,630	0.3674	0.365	0.365	0.370	0.360	0.385	1,270,000	0.3674	-6.41%
2020-10-19	0	0.390	0.390	0.400	0.380	0.400	586,000	230,350	0.3931	0.390	0.390	0.400	0.380	0.400	586,000	0.3931	2.63%
2020-10-16	0	0.380	0.380	0.385	0.380	0.380	1,072,000	407,360	0.3800	0.380	0.380	0.385	0.380	0.380	1,072,000	0.3800	1.33%
2020-10-15	0	0.375	0.375	0.380	0.370	0.380	954,000	359,570	0.3769	0.375	0.375	0.380	0.370	0.380	954,000	0.3769	0.00%
2020-10-14	0	0.375	0.375	0.380	0.370	0.375	314,000	117,150	0.3731	0.375	0.375	0.380	0.370	0.375	314,000	0.3731	-3.85%
2020-10-12	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	-1.27%
2020-10-09	0	0.395	0.375	0.395	0.370	0.395	82,000	31,310	0.3818	0.395	0.375	0.395	0.370	0.395	82,000	0.3818	1.28%
2020-10-08	0	0.390	0.385	0.400	0.370	0.390	300,000	112,260	0.3742	0.390	0.385	0.400	0.370	0.390	300,000	0.3742	4.00%
2020-10-07	0	0.375	0.375	0.380	0.365	0.385	138,000	51,280	0.3716	0.375	0.375	0.380	0.365	0.385	138,000	0.3716	-1.32%
2020-10-06	0	0.380	0.370	0.380	0.375	0.385	818,000	310,010	0.3790	0.380	0.370	0.380	0.375	0.385	818,000	0.3790	1.33%
2020-10-05	0	0.375	0.370	0.375	0.370	0.375	40,000	14,980	0.3745	0.375	0.370	0.375	0.370	0.375	40,000	0.3745	-5.06%
2020-09-30	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	-1.25%
2020-09-29	0	0.400	0.375	0.400	0.385	0.400	14,000	5,520	0.3943	0.400	0.375	0.400	0.385	0.400	14,000	0.3943	5.26%
2020-09-28	0	0.380	0.375	0.385	-	-	0	0	-	0.380	0.375	0.385	-	-	0	-	0.00%
2020-09-25	0	0.380	0.375	0.385	-	-	0	0	-	0.380	0.375	0.385	-	-	0	-	0.00%
2020-09-24	0	0.380	0.375	0.380	0.375	0.385	188,000	70,570	0.3754	0.380	0.375	0.380	0.375	0.385	188,000	0.3754	0.00%
2020-09-23	0	0.380	0.365	0.380	0.370	0.380	724,000	273,080	0.3772	0.380	0.365	0.380	0.370	0.380	724,000	0.3772	0.00%
2020-09-22	0	0.380	0.380	0.385	0.380	0.385	218,000	82,860	0.3801	0.380	0.380	0.385	0.380	0.385	218,000	0.3801	0.00%
2020-09-21	0	0.380	0.375	0.385	0.370	0.385	188,000	70,870	0.3770	0.380	0.375	0.385	0.370	0.385	188,000	0.3770	-1.30%
2020-09-18	0	0.385	0.380	0.390	0.375	0.385	160,000	60,940	0.3809	0.385	0.380	0.390	0.375	0.385	160,000	0.3809	0.00%
2020-09-17	0	0.385	0.375	0.390	-	-	0	0	-	0.385	0.375	0.390	-	-	0	-	0.00%
2020-09-16	0	0.385	0.375	0.390	0.380	0.385	4,000	1,530	0.3825	0.385	0.375	0.390	0.380	0.385	4,000	0.3825	0.00%
2020-09-15	0	0.385	0.385	0.390	0.380	0.385	330,000	126,930	0.3846	0.385	0.385	0.390	0.380	0.385	330,000	0.3846	-1.28%
2020-09-14	0	0.390	0.390	0.395	0.385	0.390	34,000	13,110	0.3856	0.390	0.390	0.395	0.385	0.390	34,000	0.3856	-1.27%
2020-09-11	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	-1.25%
2020-09-10	0	0.400	0.390	0.405	0.380	0.400	1,354,400	531,830	0.3927	0.400	0.390	0.405	0.380	0.400	1,354,400	0.3927	2.56%
2020-09-09	0	0.390	0.385	0.400	0.385	0.390	38,000	14,750	0.3882	0.390	0.385	0.400	0.385	0.390	38,000	0.3882	0.00%
2020-09-08	0	0.390	0.375	0.390	0.380	0.390	504,000	194,100	0.3851	0.390	0.375	0.390	0.380	0.390	504,000	0.3851	-1.27%
2020-09-07	0	0.395	0.385	0.395	0.385	0.400	138,000	53,940	0.3909	0.395	0.385	0.395	0.385	0.400	138,000	0.3909	0.00%
2020-09-04	0	0.395	0.385	0.395	0.385	0.400	114,000	44,340	0.3889	0.395	0.385	0.395	0.385	0.400	114,000	0.3889	-1.25%
2020-09-03	0	0.400	0.385	0.405	0.400	0.400	496,000	198,400	0.4000	0.400	0.385	0.405	0.400	0.400	496,000	0.4000	0.00%
2020-09-02	0	0.400	0.390	0.405	0.385	0.400	110,000	43,330	0.3939	0.400	0.390	0.405	0.385	0.400	110,000	0.3939	0.00%
2020-09-01	0	0.400	0.385	0.400	0.380	0.405	326,800	130,378	0.3990	0.400	0.385	0.400	0.380	0.405	326,800	0.3990	0.00%
2020-08-31	0	0.400	0.385	0.400	0.370	0.400	63,200	25,020	0.3959	0.400	0.385	0.400	0.370	0.400	63,200	0.3959	2.56%
2020-08-28	0	0.390	0.365	0.390	0.360	0.400	6,000	2,280	0.3800	0.390	0.365	0.390	0.360	0.400	6,000	0.3800	4.00%
2020-08-27	0	0.375	0.375	0.380	0.365	0.380	92,000	34,310	0.3729	0.375	0.375	0.380	0.365	0.380	92,000	0.3729	-2.60%
2020-08-26	0	0.385	0.370	0.385	0.370	0.385	22,000	8,240	0.3745	0.385	0.370	0.385	0.370	0.385	22,000	0.3745	4.05%
2020-08-25	0	0.370	0.370	0.380	0.370	0.380	104,000	38,500	0.3702	0.370	0.370	0.380	0.370	0.380	104,000	0.3702	-3.90%
2020-08-24	0	0.385	0.375	0.390	0.385	0.385	60,000	23,100	0.3850	0.385	0.375	0.390	0.385	0.385	60,000	0.3850	0.00%
2020-08-21	0	0.385	0.380	0.385	0.375	0.385	20,000	7,570	0.3785	0.385	0.380	0.385	0.375	0.385	20,000	0.3785	0.00%
2020-08-20	0	0.385	0.375	0.390	0.375	0.390	40,000	15,360	0.3840	0.385	0.375	0.390	0.375	0.390	40,000	0.3840	-1.28%
2020-08-19	0	0.390	0.380	0.400	-	-	0	0	-	0.390	0.380	0.400	-	-	0	-	0.00%
2020-08-18	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2020-08-17	0	0.390	0.385	0.400	0.390	0.400	124,000	48,900	0.3944	0.390	0.385	0.400	0.390	0.400	124,000	0.3944	-2.50%
2020-08-14	0	0.400	0.395	0.405	0.390	0.405	484,000	191,080	0.3948	0.400	0.395	0.405	0.390	0.405	484,000	0.3948	1.27%
2020-08-13	0	0.395	0.390	0.400	0.395	0.410	964,430	381,031	0.3951	0.395	0.390	0.400	0.395	0.410	964,430	0.3951	0.00%
2020-08-12	0	0.395	0.395	0.400	0.390	0.400	438,000	173,010	0.3950	0.395	0.395	0.400	0.390	0.400	438,000	0.3950	-1.25%
2020-08-11	0	0.400	0.395	0.400	0.395	0.400	862,000	341,550	0.3962	0.400	0.395	0.400	0.395	0.400	862,000	0.3962	1.27%
2020-08-10	0	0.395	0.380	0.395	0.385	0.395	100,000	38,590	0.3859	0.395	0.380	0.395	0.385	0.395	100,000	0.3859	0.00%
2020-08-07	0	0.395	0.390	0.400	0.390	0.395	440,000	173,700	0.3948	0.395	0.390	0.400	0.390	0.395	440,000	0.3948	0.00%
2020-08-06	0	0.395	0.395	0.400	0.395	0.395	206,000	81,370	0.3950	0.395	0.395	0.400	0.395	0.395	206,000	0.3950	0.00%
2020-08-05	0	0.395	0.395	0.400	0.395	0.410	54,000	21,420	0.3967	0.395	0.395	0.400	0.395	0.410	54,000	0.3967	0.00%
2020-08-04	0	0.395	0.395	0.400	0.390	0.395	536,800	211,730	0.3944	0.395	0.395	0.400	0.390	0.395	536,800	0.3944	0.00%
2020-08-03	0	0.395	0.375	0.395	0.385	0.395	32,430	12,499	0.3854	0.395	0.375	0.395	0.385	0.395	32,430	0.3854	0.00%
2020-07-31	0	0.395	0.390	0.395	0.390	0.395	338,000	132,010	0.3906	0.395	0.390	0.395	0.390	0.395	338,000	0.3906	0.00%
2020-07-30	0	0.395	0.390	0.395	0.385	0.395	58,000	22,610	0.3898	0.395	0.390	0.395	0.385	0.395	58,000	0.3898	0.00%
2020-07-29	0	0.395	0.390	0.400	0.385	0.395	48,000	18,660	0.3888	0.395	0.390	0.400	0.385	0.395	48,000	0.3888	1.28%
2020-07-28	0	0.390	0.385	0.390	0.385	0.395	14,000	5,410	0.3864	0.390	0.385	0.390	0.385	0.395	14,000	0.3864	1.30%
2020-07-27	0	0.385	0.380	0.385	0.385	0.385	14,000	5,390	0.3850	0.385	0.380	0.385	0.385	0.385	14,000	0.3850	-2.53%
2020-07-24	0	0.395	0.385	0.395	0.395	0.400	32,000	12,650	0.3953	0.395	0.385	0.395	0.395	0.400	32,000	0.3953	0.00%
2020-07-23	0	0.395	0.385	0.395	0.380	0.400	108,000	42,760	0.3959	0.395	0.385	0.395	0.380	0.400	108,000	0.3959	2.60%
2020-07-22	0	0.385	0.375	0.390	0.370	0.410	820,000	313,450	0.3823	0.385	0.375	0.390	0.370	0.410	820,000	0.3823	-3.75%
2020-07-21	0	0.400	0.385	0.400	0.385	0.400	212,000	82,700	0.3901	0.400	0.385	0.400	0.385	0.400	212,000	0.3901	2.56%
2020-07-20	0	0.390	0.390	0.395	0.375	0.400	882,000	341,090	0.3867	0.390	0.390	0.395	0.375	0.400	882,000	0.3867	5.41%
2020-07-17	0	0.370	0.370	0.385	0.370	0.380	60,000	22,780	0.3797	0.370	0.370	0.385	0.370	0.380	60,000	0.3797	-2.63%
2020-07-16	0	0.380	0.375	0.380	0.375	0.380	414,000	156,270	0.3775	0.380	0.375	0.380	0.375	0.380	414,000	0.3775	-1.30%
2020-07-15	0	0.385	0.375	0.385	0.370	0.390	902,000	340,400	0.3774	0.385	0.375	0.385	0.370	0.390	902,000	0.3774	-3.75%
2020-07-14	0	0.400	0.385	0.400	0.370	0.400	144,000	54,850	0.3809	0.400	0.385	0.400	0.370	0.400	144,000	0.3809	1.27%
2020-07-13	0	0.395	0.375	0.400	0.375	0.400	432,000	164,600	0.3810	0.395	0.375	0.400	0.375	0.400	432,000	0.3810	5.33%
2020-07-10	0	0.375	0.375	0.380	0.365	0.385	798,000	301,990	0.3784	0.375	0.375	0.380	0.365	0.385	798,000	0.3784	-2.60%
2020-07-09	0	0.385	0.375	0.385	0.370	0.405	1,230,000	469,640	0.3818	0.385	0.375	0.385	0.370	0.405	1,230,000	0.3818	4.05%
2020-07-08	0	0.370	0.370	0.385	0.370	0.405	2,374,000	926,250	0.3902	0.370	0.370	0.385	0.370	0.405	2,374,000	0.3902	-10.84%
2020-07-07	0	0.415	0.410	0.415	0.400	0.420	506,000	206,360	0.4078	0.415	0.410	0.415	0.400	0.420	506,000	0.4078	0.00%
2020-07-06	0	0.415	0.400	0.415	0.395	0.415	1,310,000	523,230	0.3994	0.415	0.400	0.415	0.395	0.415	1,310,000	0.3994	3.75%
2020-07-03	0	0.400	0.400	0.405	0.400	0.405	160,000	64,010	0.4001	0.400	0.400	0.405	0.400	0.405	160,000	0.4001	-2.44%
2020-07-02	0	0.410	0.400	0.415	0.400	0.410	48,600	19,531	0.4019	0.410	0.400	0.415	0.400	0.410	48,600	0.4019	0.00%
2020-06-30	0	0.410	0.410	0.420	0.405	0.425	248,000	102,950	0.4151	0.410	0.410	0.420	0.405	0.425	248,000	0.4151	-2.38%
2020-06-29	0	0.420	0.410	0.420	0.395	0.420	592,000	236,840	0.4001	0.420	0.410	0.420	0.395	0.420	592,000	0.4001	3.70%
2020-06-26	0	0.405	0.405	0.410	0.395	0.410	304,000	121,920	0.4011	0.405	0.405	0.410	0.395	0.410	304,000	0.4011	0.00%
2020-06-24	0	0.405	0.400	0.410	0.400	0.420	162,000	65,340	0.4033	0.405	0.400	0.410	0.400	0.420	162,000	0.4033	-2.41%
2020-06-23	0	0.415	0.410	0.420	0.400	0.415	78,000	31,860	0.4085	0.415	0.410	0.420	0.400	0.415	78,000	0.4085	1.22%
2020-06-22	0	0.410	0.400	0.415	0.400	0.410	246,000	98,460	0.4002	0.410	0.400	0.415	0.400	0.410	246,000	0.4002	-1.20%
2020-06-19	0	0.415	0.410	0.415	0.400	0.420	62,000	25,230	0.4069	0.415	0.410	0.415	0.400	0.420	62,000	0.4069	0.00%
2020-06-18	0	0.415	0.410	0.415	0.405	0.420	166,000	67,750	0.4081	0.415	0.410	0.415	0.405	0.420	166,000	0.4081	1.22%
2020-06-17	0	0.410	0.405	0.410	0.400	0.410	145,890	58,817	0.4032	0.410	0.405	0.410	0.400	0.410	145,890	0.4032	2.50%
2020-06-16	0	0.400	0.400	0.405	0.400	0.405	126,000	50,420	0.4002	0.400	0.400	0.405	0.400	0.405	126,000	0.4002	0.00%
2020-06-15	0	0.400	0.390	0.400	0.390	0.400	926,000	364,240	0.3933	0.400	0.390	0.400	0.390	0.400	926,000	0.3933	0.00%
2020-06-12	0	0.400	0.395	0.400	0.390	0.400	326,000	129,700	0.3979	0.400	0.395	0.400	0.390	0.400	326,000	0.3979	0.00%
2020-06-11	0	0.400	0.390	0.400	0.390	0.410	656,000	258,950	0.3947	0.400	0.390	0.400	0.390	0.410	656,000	0.3947	-2.44%
2020-06-10	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2020-06-09	0	0.410	0.400	0.410	0.405	0.415	96,000	39,410	0.4105	0.410	0.400	0.410	0.405	0.415	96,000	0.4105	0.00%
2020-06-08	0	0.410	0.400	0.410	0.400	0.410	10,861	4,381	0.4034	0.410	0.400	0.410	0.400	0.410	10,861	0.4034	0.00%
2020-06-05	0	0.410	0.400	0.410	0.400	0.410	364,000	145,940	0.4009	0.410	0.400	0.410	0.400	0.410	364,000	0.4009	0.00%
2020-06-04	0	0.410	0.405	0.410	0.390	0.410	442,000	176,130	0.3985	0.410	0.405	0.410	0.390	0.410	442,000	0.3985	1.23%
2020-06-03	0	0.405	0.400	0.405	0.400	0.405	846,000	338,810	0.4005	0.405	0.400	0.405	0.400	0.405	846,000	0.4005	0.00%
2020-06-02	0	0.405	0.390	0.405	0.380	0.405	196,000	78,240	0.3992	0.405	0.390	0.405	0.380	0.405	196,000	0.3992	0.00%
2020-06-01	0	0.405	0.375	0.410	0.330	0.405	1,519,600	589,894	0.3882	0.405	0.375	0.410	0.330	0.405	1,519,600	0.3882	8.00%
2020-05-29	0	0.375	0.340	0.375	0.350	0.375	32,000	11,250	0.3516	0.375	0.340	0.375	0.350	0.375	32,000	0.3516	7.14%
2020-05-28	0	0.350	0.350	0.375	0.350	0.380	264,000	94,810	0.3591	0.350	0.350	0.375	0.350	0.380	264,000	0.3591	-5.41%
2020-05-27	0	0.370	0.360	0.380	0.355	0.380	98,000	35,920	0.3665	0.370	0.360	0.380	0.355	0.380	98,000	0.3665	-7.50%
2020-05-26	0	0.400	0.365	0.400	0.340	0.400	90,000	32,480	0.3609	0.400	0.365	0.400	0.340	0.400	90,000	0.3609	8.11%
2020-05-25	0	0.370	0.340	0.375	0.350	0.370	10,000	3,620	0.3620	0.370	0.340	0.375	0.350	0.370	10,000	0.3620	-1.33%
2020-05-22	0	0.375	0.355	0.375	0.360	0.400	186,000	68,720	0.3695	0.375	0.355	0.375	0.360	0.400	186,000	0.3695	-6.25%
2020-05-21	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2020-05-20	0	0.400	0.395	0.400	0.390	0.405	404,000	161,540	0.3999	0.400	0.395	0.400	0.390	0.405	404,000	0.3999	0.00%
2020-05-19	0	0.400	0.375	0.400	0.345	0.405	2,478,000	933,950	0.3769	0.400	0.375	0.400	0.345	0.405	2,478,000	0.3769	9.59%
2020-05-18	0	0.365	0.360	0.365	0.325	0.365	1,070,000	377,480	0.3528	0.365	0.360	0.365	0.325	0.365	1,070,000	0.3528	12.31%
2020-05-15	0	0.325	0.320	0.325	0.325	0.330	380,000	123,730	0.3256	0.325	0.320	0.325	0.325	0.330	380,000	0.3256	0.00%
2020-05-14	0	0.325	0.325	0.335	0.310	0.340	816,000	268,970	0.3296	0.325	0.325	0.335	0.310	0.340	816,000	0.3296	0.00%
2020-05-13	0	0.325	0.325	0.340	0.325	0.340	164,000	53,810	0.3281	0.325	0.325	0.340	0.325	0.340	164,000	0.3281	-4.41%
2020-05-12	0	0.340	0.330	0.340	0.330	0.345	34,000	11,270	0.3315	0.340	0.330	0.340	0.330	0.345	34,000	0.3315	3.03%
2020-05-11	0	0.330	0.325	0.335	0.325	0.335	280,000	91,830	0.3280	0.330	0.325	0.335	0.325	0.335	280,000	0.3280	-1.49%
2020-05-08	0	0.335	0.325	0.335	0.325	0.335	52,000	16,940	0.3258	0.335	0.325	0.335	0.325	0.335	52,000	0.3258	0.00%
2020-05-07	0	0.335	0.325	0.335	0.325	0.335	104,000	33,840	0.3254	0.335	0.325	0.335	0.325	0.335	104,000	0.3254	-1.47%
2020-05-06	0	0.340	0.325	0.340	0.325	0.340	36,000	11,790	0.3275	0.340	0.325	0.340	0.325	0.340	36,000	0.3275	-2.86%
2020-05-05	0	0.350	0.315	0.350	0.335	0.350	122,000	40,400	0.3311	0.350	0.315	0.350	0.335	0.350	122,000	0.3311	4.48%
2020-05-04	0	0.335	0.310	0.335	0.325	0.340	326,000	107,550	0.3299	0.335	0.310	0.335	0.325	0.340	326,000	0.3299	-1.47%
2020-04-29	0	0.340	0.330	0.340	0.330	0.355	394,000	135,500	0.3439	0.340	0.330	0.340	0.330	0.355	394,000	0.3439	-1.45%
2020-04-28	0	0.345	0.330	0.355	0.330	0.345	16,000	5,400	0.3375	0.345	0.330	0.355	0.330	0.345	16,000	0.3375	0.00%
2020-04-27	0	0.345	0.330	0.350	0.315	0.360	147,034	48,380	0.3290	0.345	0.330	0.350	0.315	0.360	147,034	0.3290	2.99%
2020-04-24	0	0.335	0.305	0.335	0.330	0.335	180,000	60,100	0.3339	0.335	0.305	0.335	0.330	0.335	180,000	0.3339	1.52%
2020-04-23	0	0.330	0.325	0.330	0.325	0.340	540,000	179,070	0.3316	0.330	0.325	0.330	0.325	0.340	540,000	0.3316	-7.04%
2020-04-22	0	0.355	0.330	0.360	0.325	0.355	160,000	53,090	0.3318	0.355	0.330	0.360	0.325	0.355	160,000	0.3318	2.90%
2020-04-21	0	0.345	0.320	0.345	0.325	0.345	842,000	281,440	0.3343	0.345	0.320	0.345	0.325	0.345	842,000	0.3343	-4.17%
2020-04-20	0	0.360	0.320	0.360	0.305	0.360	358,000	117,720	0.3288	0.360	0.320	0.360	0.305	0.360	358,000	0.3288	2.86%
2020-04-17	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2020-04-16	0	0.350	0.330	0.350	0.350	0.350	98,000	34,300	0.3500	0.350	0.330	0.350	0.350	0.350	98,000	0.3500	0.00%
2020-04-15	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2020-04-14	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2020-04-09	0	0.350	0.320	0.350	0.345	0.350	32,000	11,150	0.3484	0.350	0.320	0.350	0.345	0.350	32,000	0.3484	-2.78%
2020-04-08	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2020-04-07	0	0.360	0.345	0.360	0.345	0.360	340,000	122,100	0.3591	0.360	0.345	0.360	0.345	0.360	340,000	0.3591	0.00%
2020-04-06	0	0.360	0.320	0.360	0.350	0.360	32,000	11,220	0.3506	0.360	0.320	0.360	0.350	0.360	32,000	0.3506	5.88%
2020-04-03	0	0.340	0.320	0.340	0.300	0.340	994,000	304,430	0.3063	0.340	0.320	0.340	0.300	0.340	994,000	0.3063	4.62%
2020-04-02	0	0.325	0.310	0.325	0.305	0.325	968,000	311,450	0.3217	0.325	0.310	0.325	0.305	0.325	968,000	0.3217	1.56%
2020-04-01	0	0.320	0.310	0.320	0.305	0.330	256,000	81,600	0.3188	0.320	0.310	0.320	0.305	0.330	256,000	0.3188	-3.03%
2020-03-31	0	0.330	0.320	0.335	0.330	0.345	622,000	207,610	0.3338	0.330	0.320	0.335	0.330	0.345	622,000	0.3338	-5.71%
2020-03-30	0	0.350	0.330	0.350	0.330	0.350	62,000	20,800	0.3355	0.350	0.330	0.350	0.330	0.350	62,000	0.3355	0.00%
2020-03-27	0	0.350	0.335	0.350	0.330	0.350	116,400	39,888	0.3427	0.350	0.335	0.350	0.330	0.350	116,400	0.3427	0.00%
2020-03-26	0	0.350	0.345	0.350	0.330	0.360	616,000	212,900	0.3456	0.350	0.345	0.350	0.330	0.360	616,000	0.3456	-2.78%
2020-03-25	0	0.360	0.345	0.360	0.325	0.360	98,000	33,390	0.3407	0.360	0.345	0.360	0.325	0.360	98,000	0.3407	0.00%
2020-03-24	0	0.360	0.350	0.360	0.345	0.365	110,000	39,580	0.3598	0.360	0.350	0.360	0.345	0.365	110,000	0.3598	-2.70%
2020-03-23	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	-2.63%
2020-03-20	0	0.380	0.350	0.380	0.350	0.380	1,002,000	356,780	0.3561	0.380	0.350	0.380	0.350	0.380	1,002,000	0.3561	5.56%
2020-03-19	0	0.360	0.340	0.360	0.340	0.360	16,000	5,660	0.3538	0.360	0.340	0.360	0.340	0.360	16,000	0.3538	-2.70%
2020-03-18	0	0.370	0.340	0.370	0.340	0.370	440,000	156,250	0.3551	0.370	0.340	0.370	0.340	0.370	440,000	0.3551	1.37%
2020-03-17	0	0.365	0.340	0.365	0.340	0.375	534,000	188,410	0.3528	0.365	0.340	0.365	0.340	0.375	534,000	0.3528	-2.67%
2020-03-16	0	0.375	0.365	0.375	0.375	0.380	28,000	10,630	0.3796	0.375	0.365	0.375	0.375	0.380	28,000	0.3796	-1.32%
2020-03-13	0	0.380	0.360	0.380	0.350	0.380	724,000	272,810	0.3768	0.380	0.360	0.380	0.350	0.380	724,000	0.3768	0.00%
2020-03-12	0	0.380	0.380	0.390	-	-	0	0	-	0.380	0.380	0.390	-	-	0	-	0.00%
2020-03-11	0	0.380	0.375	0.395	-	-	0	0	-	0.380	0.375	0.395	-	-	0	-	0.00%
2020-03-10	0	0.380	0.380	0.400	0.350	0.380	598,000	224,430	0.3753	0.380	0.380	0.400	0.350	0.380	598,000	0.3753	2.70%
2020-03-09	0	0.370	0.355	0.370	0.360	0.380	356,000	131,260	0.3687	0.370	0.355	0.370	0.360	0.380	356,000	0.3687	-6.33%
2020-03-06	0	0.395	0.380	0.395	0.380	0.395	34,000	13,070	0.3844	0.395	0.380	0.395	0.380	0.395	34,000	0.3844	3.95%
2020-03-05	0	0.380	0.380	0.390	0.380	0.380	120,000	45,690	0.3808	0.380	0.380	0.390	0.380	0.380	120,000	0.3808	0.00%
2020-03-04	0	0.380	0.365	0.380	0.365	0.380	64,000	23,920	0.3738	0.380	0.365	0.380	0.365	0.380	64,000	0.3738	1.33%
2020-03-03	0	0.375	0.375	0.390	0.375	0.385	550,000	207,190	0.3767	0.375	0.375	0.390	0.375	0.385	550,000	0.3767	-3.85%
2020-03-02	0	0.390	0.375	0.390	0.370	0.395	262,000	98,750	0.3769	0.390	0.375	0.390	0.370	0.395	262,000	0.3769	2.63%
2020-02-28	0	0.380	0.380	0.390	0.370	0.395	432,000	162,560	0.3763	0.380	0.380	0.390	0.370	0.395	432,000	0.3763	-5.00%
2020-02-27	0	0.400	0.390	0.405	0.390	0.405	128,400	51,144	0.3983	0.400	0.390	0.405	0.390	0.405	128,400	0.3983	2.56%
2020-02-26	0	0.390	0.385	0.395	0.355	0.390	998,000	381,460	0.3822	0.390	0.385	0.395	0.355	0.390	998,000	0.3822	1.30%
2020-02-25	0	0.385	0.380	0.390	0.385	0.395	104,000	40,390	0.3884	0.385	0.380	0.390	0.385	0.395	104,000	0.3884	0.00%
2020-02-24	0	0.385	0.385	0.395	0.380	0.395	276,000	106,120	0.3845	0.385	0.385	0.395	0.380	0.395	276,000	0.3845	0.00%
2020-02-21	0	0.385	0.385	0.390	0.380	0.395	2,415,000	922,600	0.3820	0.385	0.385	0.390	0.380	0.395	2,415,000	0.3820	-2.53%
2020-02-20	0	0.395	0.385	0.395	0.375	0.415	5,674,000	2,229,390	0.3929	0.395	0.385	0.395	0.375	0.415	5,674,000	0.3929	-9.20%
2020-02-19	0	0.435	0.430	0.440	0.420	0.450	3,432,000	1,482,740	0.4320	0.435	0.430	0.440	0.420	0.450	3,432,000	0.4320	-3.33%
2020-02-18	0	0.450	0.450	0.455	0.450	0.455	918,000	413,140	0.4500	0.450	0.450	0.455	0.450	0.455	918,000	0.4500	-1.10%
2020-02-17	0	0.455	0.450	0.455	0.445	0.455	128,000	57,790	0.4515	0.455	0.450	0.455	0.445	0.455	128,000	0.4515	2.25%
2020-02-14	0	0.445	0.445	0.455	0.445	0.465	1,386,000	624,360	0.4505	0.445	0.445	0.455	0.445	0.465	1,386,000	0.4505	-4.30%
2020-02-13	0	0.465	0.455	0.460	0.450	0.465	632,000	291,820	0.4617	0.465	0.455	0.460	0.450	0.465	632,000	0.4617	1.09%
2020-02-12	0	0.460	0.450	0.460	0.450	0.465	12,000	5,510	0.4592	0.460	0.450	0.460	0.450	0.465	12,000	0.4592	0.00%
2020-02-11	0	0.460	0.450	0.460	0.455	0.465	166,000	76,530	0.4610	0.460	0.450	0.460	0.455	0.465	166,000	0.4610	0.00%
2020-02-10	0	0.460	0.455	0.460	0.460	0.465	66,000	30,370	0.4602	0.460	0.455	0.460	0.460	0.465	66,000	0.4602	-1.08%
2020-02-07	0	0.465	0.455	0.465	0.450	0.465	780,000	356,020	0.4564	0.465	0.455	0.465	0.450	0.465	780,000	0.4564	1.09%
2020-02-06	0	0.460	0.455	0.460	0.450	0.460	117,200	53,736	0.4585	0.460	0.455	0.460	0.450	0.460	117,200	0.4585	0.00%
2020-02-05	0	0.460	0.450	0.460	0.445	0.460	666,000	300,190	0.4507	0.460	0.450	0.460	0.445	0.460	666,000	0.4507	0.00%
2020-02-04	0	0.460	0.455	0.460	0.450	0.460	722,000	328,840	0.4555	0.460	0.455	0.460	0.450	0.460	722,000	0.4555	1.10%
2020-02-03	0	0.455	0.450	0.455	0.450	0.460	262,000	118,390	0.4519	0.455	0.450	0.455	0.450	0.460	262,000	0.4519	1.11%
2020-01-31	0	0.450	0.445	0.455	0.440	0.465	350,000	155,910	0.4455	0.450	0.445	0.455	0.440	0.465	350,000	0.4455	2.27%
2020-01-30	0	0.440	0.435	0.445	0.440	0.445	136,000	60,270	0.4432	0.440	0.435	0.445	0.440	0.445	136,000	0.4432	-1.12%
2020-01-29	0	0.445	0.445	0.465	0.445	0.465	82,000	36,940	0.4505	0.445	0.445	0.465	0.445	0.465	82,000	0.4505	-2.20%
2020-01-24	0	0.455	0.450	0.465	0.455	0.465	84,000	38,360	0.4567	0.455	0.450	0.465	0.455	0.465	84,000	0.4567	1.11%
2020-01-23	0	0.450	0.450	0.470	0.450	0.465	510,000	233,390	0.4576	0.450	0.450	0.470	0.450	0.465	510,000	0.4576	-1.10%
2020-01-22	0	0.455	0.455	0.460	0.455	0.470	54,000	25,200	0.4667	0.455	0.455	0.460	0.455	0.470	54,000	0.4667	-2.15%
2020-01-21	0	0.465	0.450	0.465	0.450	0.465	744,000	343,340	0.4615	0.465	0.450	0.465	0.450	0.465	744,000	0.4615	3.33%
2020-01-20	0	0.450	0.450	0.460	0.450	0.465	1,666,000	761,220	0.4569	0.450	0.450	0.460	0.450	0.465	1,666,000	0.4569	-3.23%
2020-01-17	0	0.465	0.450	0.465	0.445	0.465	940,000	429,080	0.4565	0.465	0.450	0.465	0.445	0.465	940,000	0.4565	3.33%
2020-01-16	0	0.450	0.450	0.455	0.450	0.470	448,000	204,310	0.4560	0.450	0.450	0.455	0.450	0.470	448,000	0.4560	0.00%
2020-01-15	0	0.450	0.450	0.460	0.450	0.460	236,000	106,280	0.4503	0.450	0.450	0.460	0.450	0.460	236,000	0.4503	0.00%
2020-01-14	0	0.450	0.450	0.460	0.450	0.470	304,000	137,640	0.4528	0.450	0.450	0.460	0.450	0.470	304,000	0.4528	-1.10%
2020-01-13	0	0.455	0.450	0.455	0.450	0.460	240,000	108,570	0.4524	0.455	0.450	0.455	0.450	0.460	240,000	0.4524	-2.15%
2020-01-10	0	0.465	0.460	0.465	0.460	0.470	118,000	54,430	0.4613	0.465	0.460	0.465	0.460	0.470	118,000	0.4613	0.00%
2020-01-09	0	0.465	0.455	0.465	0.455	0.470	264,000	122,660	0.4646	0.465	0.455	0.465	0.455	0.470	264,000	0.4646	1.09%
2020-01-08	0	0.460	0.455	0.460	0.450	0.465	724,000	331,560	0.4580	0.460	0.455	0.460	0.450	0.465	724,000	0.4580	1.10%
2020-01-07	0	0.455	0.450	0.455	0.450	0.455	402,000	181,910	0.4525	0.455	0.450	0.455	0.450	0.455	402,000	0.4525	0.00%
2020-01-06	0	0.455	0.450	0.455	0.450	0.455	190,000	86,190	0.4536	0.455	0.450	0.455	0.450	0.455	190,000	0.4536	0.00%
2020-01-03	0	0.455	0.450	0.465	0.440	0.460	510,000	227,930	0.4469	0.455	0.450	0.465	0.440	0.460	510,000	0.4469	4.60%
2020-01-02	0	0.435	0.435	0.445	0.435	0.450	360,000	158,540	0.4404	0.435	0.435	0.445	0.435	0.450	360,000	0.4404	-2.25%
2019-12-31	0	0.445	0.445	0.450	0.440	0.450	258,000	114,100	0.4422	0.445	0.445	0.450	0.440	0.450	258,000	0.4422	1.14%
2019-12-30	0	0.440	0.440	0.445	0.435	0.450	128,000	56,430	0.4409	0.440	0.440	0.445	0.435	0.450	128,000	0.4409	1.15%
2019-12-27	0	0.435	0.435	0.450	0.435	0.440	614,000	270,010	0.4398	0.435	0.435	0.450	0.435	0.440	614,000	0.4398	-1.14%
2019-12-24	0	0.440	0.435	0.440	0.435	0.440	84,000	36,930	0.4396	0.440	0.435	0.440	0.435	0.440	84,000	0.4396	0.00%
2019-12-23	0	0.440	0.435	0.440	0.435	0.450	472,200	206,613	0.4376	0.440	0.435	0.440	0.435	0.450	472,200	0.4376	0.00%
2019-12-20	0	0.440	0.435	0.440	0.435	0.440	1,576,000	685,940	0.4352	0.440	0.435	0.440	0.435	0.440	1,576,000	0.4352	0.00%
2019-12-19	0	0.440	0.435	0.440	0.435	0.445	130,000	56,720	0.4363	0.440	0.435	0.440	0.435	0.445	130,000	0.4363	-2.22%
2019-12-18	0	0.450	0.435	0.450	0.435	0.450	426,000	186,900	0.4387	0.450	0.435	0.450	0.435	0.450	426,000	0.4387	2.27%
2019-12-17	0	0.440	0.435	0.440	0.435	0.440	478,000	209,020	0.4373	0.440	0.435	0.440	0.435	0.440	478,000	0.4373	0.00%
2019-12-16	0	0.440	0.435	0.440	0.435	0.445	350,000	153,380	0.4382	0.440	0.435	0.440	0.435	0.445	350,000	0.4382	0.00%
2019-12-13	0	0.440	0.440	0.445	0.435	0.445	522,000	229,330	0.4393	0.440	0.440	0.445	0.435	0.445	522,000	0.4393	1.15%
2019-12-12	0	0.435	0.435	0.445	0.435	0.445	990,000	434,620	0.4390	0.435	0.435	0.445	0.435	0.445	990,000	0.4390	-2.25%
2019-12-11	0	0.445	0.440	0.445	0.440	0.450	998,000	439,270	0.4402	0.445	0.440	0.445	0.440	0.450	998,000	0.4402	1.14%
2019-12-10	0	0.440	0.440	0.445	0.440	0.445	934,000	411,020	0.4401	0.440	0.440	0.445	0.440	0.445	934,000	0.4401	-1.12%
2019-12-09	0	0.445	0.440	0.445	0.440	0.445	346,000	152,330	0.4403	0.445	0.440	0.445	0.440	0.445	346,000	0.4403	0.00%
2019-12-06	0	0.445	0.440	0.445	0.440	0.445	478,000	210,400	0.4402	0.445	0.440	0.445	0.440	0.445	478,000	0.4402	1.14%
2019-12-05	0	0.440	0.440	0.445	0.440	0.465	1,146,000	509,790	0.4448	0.440	0.440	0.445	0.440	0.465	1,146,000	0.4448	-1.12%
2019-12-04	0	0.445	0.445	0.450	0.440	0.450	2,248,000	1,001,620	0.4456	0.445	0.445	0.450	0.440	0.450	2,248,000	0.4456	-4.30%
2019-12-03	0	0.465	0.455	0.465	0.440	0.470	1,490,000	675,920	0.4536	0.465	0.455	0.465	0.440	0.470	1,490,000	0.4536	3.33%
2019-12-02	0	0.450	0.450	0.455	0.445	0.455	233,600	105,066	0.4498	0.450	0.450	0.455	0.445	0.455	233,600	0.4498	0.00%
2019-11-29	0	0.450	0.445	0.455	0.445	0.460	570,000	256,600	0.4502	0.450	0.445	0.455	0.445	0.460	570,000	0.4502	-1.10%
2019-11-28	0	0.455	0.445	0.455	0.450	0.455	342,000	154,510	0.4518	0.455	0.445	0.455	0.450	0.455	342,000	0.4518	-3.19%
2019-11-27	0	0.470	0.450	0.470	0.450	0.470	234,000	107,290	0.4585	0.470	0.450	0.470	0.450	0.470	234,000	0.4585	1.08%
2019-11-26	0	0.465	0.450	0.465	0.465	0.485	290,000	138,290	0.4769	0.465	0.450	0.465	0.465	0.485	290,000	0.4769	-3.12%
2019-11-25	0	0.480	0.470	0.480	0.470	0.480	72,000	34,250	0.4757	0.480	0.470	0.480	0.470	0.480	72,000	0.4757	1.05%
2019-11-22	0	0.475	0.470	0.475	0.465	0.475	546,000	257,890	0.4723	0.475	0.470	0.475	0.465	0.475	546,000	0.4723	0.00%
2019-11-21	0	0.475	0.470	0.475	0.455	0.475	548,000	258,430	0.4716	0.475	0.470	0.475	0.455	0.475	548,000	0.4716	3.26%
2019-11-20	0	0.460	0.455	0.460	0.455	0.465	258,000	118,600	0.4597	0.460	0.455	0.460	0.455	0.465	258,000	0.4597	-1.08%
2019-11-19	0	0.465	0.460	0.465	0.455	0.465	1,326,000	611,790	0.4614	0.465	0.460	0.465	0.455	0.465	1,326,000	0.4614	5.68%
2019-11-18	0	0.440	0.435	0.440	0.440	0.460	126,000	55,800	0.4429	0.440	0.435	0.440	0.440	0.460	126,000	0.4429	1.15%
2019-11-15	0	0.435	0.430	0.440	0.430	0.440	716,000	311,510	0.4351	0.435	0.430	0.440	0.430	0.440	716,000	0.4351	-2.25%
2019-11-14	0	0.445	0.445	0.450	0.435	0.450	428,000	186,410	0.4355	0.445	0.445	0.450	0.435	0.450	428,000	0.4355	-1.11%
2019-11-13	0	0.450	0.435	0.450	0.435	0.450	826,000	365,040	0.4419	0.450	0.435	0.450	0.435	0.450	826,000	0.4419	-1.10%
2019-11-12	0	0.455	0.445	0.455	0.440	0.460	804,000	359,310	0.4469	0.455	0.445	0.455	0.440	0.460	804,000	0.4469	1.11%
2019-11-11	0	0.450	0.450	0.460	0.445	0.480	2,372,000	1,097,680	0.4628	0.450	0.450	0.460	0.445	0.480	2,372,000	0.4628	-4.26%
2019-11-08	0	0.470	0.470	0.475	0.430	0.510	23,230,000	11,169,680	0.4808	0.470	0.470	0.475	0.430	0.510	23,230,000	0.4808	9.30%
2019-11-07	0	0.430	0.425	0.435	0.425	0.435	562,000	241,940	0.4305	0.430	0.425	0.435	0.425	0.435	562,000	0.4305	0.00%
2019-11-06	0	0.430	0.430	0.440	0.430	0.445	168,000	73,600	0.4381	0.430	0.430	0.440	0.430	0.445	168,000	0.4381	0.00%
2019-11-05	0	0.430	0.430	0.440	0.430	0.450	332,000	143,320	0.4317	0.430	0.430	0.440	0.430	0.450	332,000	0.4317	0.00%
2019-11-04	0	0.430	0.425	0.435	0.430	0.455	774,000	337,690	0.4363	0.430	0.425	0.435	0.430	0.455	774,000	0.4363	-1.15%
2019-11-01	0	0.435	0.430	0.435	0.425	0.440	408,000	175,290	0.4296	0.435	0.430	0.435	0.425	0.440	408,000	0.4296	1.16%
2019-10-31	0	0.430	0.425	0.440	0.430	0.450	630,000	274,870	0.4363	0.430	0.425	0.440	0.430	0.450	630,000	0.4363	-1.15%
2019-10-30	0	0.435	0.425	0.435	0.430	0.440	158,000	68,300	0.4323	0.435	0.425	0.435	0.430	0.440	158,000	0.4323	1.16%
2019-10-29	0	0.430	0.425	0.435	0.430	0.440	1,231,200	530,744	0.4311	0.430	0.425	0.435	0.430	0.440	1,231,200	0.4311	-1.15%
2019-10-28	0	0.435	0.430	0.440	0.430	0.445	986,000	425,250	0.4313	0.435	0.430	0.440	0.430	0.445	986,000	0.4313	1.16%
2019-10-25	0	0.430	0.430	0.435	0.430	0.440	766,000	329,540	0.4302	0.430	0.430	0.435	0.430	0.440	766,000	0.4302	0.00%
2019-10-24	0	0.430	0.425	0.435	0.425	0.435	892,000	383,420	0.4298	0.430	0.425	0.435	0.425	0.435	892,000	0.4298	0.00%
2019-10-23	0	0.430	0.425	0.435	0.425	0.435	497,600	213,934	0.4299	0.430	0.425	0.435	0.425	0.435	497,600	0.4299	1.18%
2019-10-22	0	0.425	0.425	0.440	0.425	0.440	934,000	402,280	0.4307	0.425	0.425	0.440	0.425	0.440	934,000	0.4307	-2.30%
2019-10-21	0	0.435	0.425	0.435	0.425	0.435	1,444,000	619,990	0.4294	0.435	0.425	0.435	0.425	0.435	1,444,000	0.4294	1.16%
2019-10-18	0	0.430	0.425	0.435	0.425	0.430	404,000	173,290	0.4289	0.430	0.425	0.435	0.425	0.430	404,000	0.4289	-1.15%
2019-10-17	0	0.435	0.430	0.435	0.425	0.435	1,342,000	572,750	0.4268	0.435	0.430	0.435	0.425	0.435	1,342,000	0.4268	0.00%
2019-10-16	0	0.435	0.425	0.435	0.425	0.435	74,000	31,590	0.4269	0.435	0.425	0.435	0.425	0.435	74,000	0.4269	0.00%
2019-10-15	0	0.435	0.425	0.435	0.425	0.435	260,000	111,790	0.4300	0.435	0.425	0.435	0.425	0.435	260,000	0.4300	0.00%
2019-10-14	0	0.435	0.425	0.435	0.425	0.440	1,414,000	602,540	0.4261	0.435	0.425	0.435	0.425	0.440	1,414,000	0.4261	0.00%
2019-10-11	0	0.435	0.430	0.435	0.425	0.440	358,800	153,554	0.4280	0.435	0.430	0.435	0.425	0.440	358,800	0.4280	2.35%
2019-10-10	0	0.425	0.425	0.435	0.425	0.440	360,000	154,560	0.4293	0.425	0.425	0.435	0.425	0.440	360,000	0.4293	-1.16%
2019-10-09	0	0.430	0.425	0.435	0.425	0.440	392,000	167,750	0.4279	0.430	0.425	0.435	0.425	0.440	392,000	0.4279	0.00%
2019-10-08	0	0.430	0.425	0.440	0.425	0.440	212,000	92,680	0.4372	0.430	0.425	0.440	0.425	0.440	212,000	0.4372	-2.27%
2019-10-04	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	0.00%
2019-10-03	0	0.440	0.425	0.440	0.425	0.440	836,000	356,720	0.4267	0.440	0.425	0.440	0.425	0.440	836,000	0.4267	3.53%
2019-10-02	0	0.425	0.425	0.440	0.410	0.445	436,000	182,240	0.4180	0.425	0.425	0.440	0.410	0.445	436,000	0.4180	3.66%
2019-09-30	0	0.410	0.410	0.430	0.410	0.435	22,000	9,400	0.4273	0.410	0.410	0.430	0.410	0.435	22,000	0.4273	-4.65%
2019-09-27	0	0.430	0.430	0.445	0.430	0.450	439,400	189,924	0.4322	0.430	0.430	0.445	0.430	0.450	439,400	0.4322	-2.27%
2019-09-26	0	0.440	0.430	0.440	0.435	0.445	276,000	120,530	0.4367	0.440	0.430	0.440	0.435	0.445	276,000	0.4367	0.00%
2019-09-25	0	0.440	0.430	0.440	0.430	0.440	212,000	92,220	0.4350	0.440	0.430	0.440	0.430	0.440	212,000	0.4350	0.00%
2019-09-24	0	0.440	0.425	0.440	0.420	0.440	5,502,600	2,342,896	0.4258	0.440	0.425	0.440	0.420	0.440	5,502,600	0.4258	1.15%
2019-09-23	0	0.435	0.430	0.435	0.420	0.435	30,000	12,870	0.4290	0.435	0.430	0.435	0.420	0.435	30,000	0.4290	1.16%
2019-09-20	0	0.430	0.425	0.430	0.425	0.430	212,000	90,420	0.4265	0.430	0.425	0.430	0.425	0.430	212,000	0.4265	1.18%
2019-09-19	0	0.425	0.425	0.430	0.425	0.430	125,000	53,195	0.4256	0.425	0.425	0.430	0.425	0.430	125,000	0.4256	0.00%
2019-09-18	0	0.425	0.420	0.430	0.420	0.430	216,000	91,520	0.4237	0.425	0.420	0.430	0.420	0.430	216,000	0.4237	0.00%
2019-09-17	0	0.425	0.425	0.430	0.425	0.430	244,050	104,030	0.4263	0.425	0.425	0.430	0.425	0.430	244,050	0.4263	-1.16%
2019-09-16	0	0.430	0.420	0.430	0.425	0.430	124,000	52,820	0.4260	0.430	0.420	0.430	0.425	0.430	124,000	0.4260	0.00%
2019-09-13	0	0.430	0.420	0.430	0.420	0.430	1,224,000	516,310	0.4218	0.430	0.420	0.430	0.420	0.430	1,224,000	0.4218	0.00%
2019-09-12	0	0.430	0.420	0.430	0.420	0.430	2,084,000	881,490	0.4230	0.430	0.420	0.430	0.420	0.430	2,084,000	0.4230	1.18%
2019-09-11	0	0.425	0.425	0.430	0.425	0.430	396,860	169,065	0.4260	0.425	0.425	0.430	0.425	0.430	396,860	0.4260	-1.16%
2019-09-10	0	0.430	0.425	0.430	0.420	0.430	400,000	169,740	0.4244	0.430	0.425	0.430	0.420	0.430	400,000	0.4244	1.18%
2019-09-09	0	0.425	0.420	0.430	0.420	0.430	420,000	177,370	0.4223	0.425	0.420	0.430	0.420	0.430	420,000	0.4223	0.00%
2019-09-06	0	0.425	0.420	0.430	0.420	0.430	3,902,000	1,648,570	0.4225	0.425	0.420	0.430	0.420	0.430	3,902,000	0.4225	-1.16%
2019-09-05	0	0.430	0.425	0.430	0.425	0.430	214,400	91,982	0.4290	0.430	0.425	0.430	0.425	0.430	214,400	0.4290	0.00%
2019-09-04	0	0.430	0.420	0.430	0.420	0.430	190,000	80,700	0.4247	0.430	0.420	0.430	0.420	0.430	190,000	0.4247	0.00%
2019-09-03	0	0.430	0.420	0.430	0.420	0.430	79,000	33,415	0.4230	0.430	0.420	0.430	0.420	0.430	79,000	0.4230	0.00%
2019-09-02	0	0.430	0.415	0.430	0.415	0.430	248,000	105,140	0.4240	0.430	0.415	0.430	0.415	0.430	248,000	0.4240	1.18%
2019-08-30	0	0.425	0.415	0.430	0.415	0.425	1,230,000	514,170	0.4180	0.425	0.415	0.430	0.415	0.425	1,230,000	0.4180	0.00%
2019-08-29	0	0.425	0.415	0.430	0.415	0.430	698,376	290,800	0.4164	0.425	0.415	0.430	0.415	0.430	698,376	0.4164	2.41%
2019-08-28	0	0.415	0.415	0.425	0.415	0.425	660,000	275,530	0.4175	0.415	0.415	0.425	0.415	0.425	660,000	0.4175	-1.19%
2019-08-27	0	0.420	0.415	0.420	0.415	0.425	286,000	120,090	0.4199	0.420	0.415	0.420	0.415	0.425	286,000	0.4199	0.00%
2019-08-26	0	0.420	0.415	0.425	0.415	0.425	1,726,000	719,480	0.4168	0.420	0.415	0.425	0.415	0.425	1,726,000	0.4168	-1.18%
2019-08-23	0	0.425	0.410	0.425	0.410	0.425	1,288,000	539,700	0.4190	0.425	0.410	0.425	0.410	0.425	1,288,000	0.4190	0.00%
2019-08-22	0	0.425	0.420	0.425	0.425	0.425	130,000	55,250	0.4250	0.425	0.420	0.425	0.425	0.425	130,000	0.4250	-1.16%
2019-08-21	0	0.430	0.415	0.430	0.415	0.430	200,000	83,840	0.4192	0.430	0.415	0.430	0.415	0.430	200,000	0.4192	2.38%
2019-08-20	0	0.420	0.415	0.425	0.415	0.425	604,000	252,590	0.4182	0.420	0.415	0.425	0.415	0.425	604,000	0.4182	0.00%
2019-08-19	0	0.420	0.415	0.425	-	-	0	0	-	0.420	0.415	0.425	-	-	0	-	0.00%
2019-08-16	0	0.420	0.420	0.430	0.415	0.425	528,000	220,650	0.4179	0.420	0.420	0.430	0.415	0.425	528,000	0.4179	-1.18%
2019-08-15	0	0.425	0.415	0.425	0.415	0.425	456,000	191,400	0.4197	0.425	0.415	0.425	0.415	0.425	456,000	0.4197	1.19%
2019-08-14	0	0.420	0.415	0.425	0.415	0.435	1,370,000	580,720	0.4239	0.420	0.415	0.425	0.415	0.435	1,370,000	0.4239	0.00%
2019-08-13	0	0.420	0.405	0.425	0.400	0.420	3,836,000	1,568,290	0.4088	0.420	0.405	0.425	0.400	0.420	3,836,000	0.4088	0.00%
2019-08-12	0	0.420	0.420	0.425	0.410	0.420	920,000	382,720	0.4160	0.420	0.420	0.425	0.410	0.420	920,000	0.4160	0.00%
2019-08-09	0	0.420	0.420	0.425	0.405	0.435	226,000	93,610	0.4142	0.420	0.420	0.425	0.405	0.435	226,000	0.4142	0.00%
2019-08-08	0	0.420	0.410	0.420	0.415	0.425	500,000	208,390	0.4168	0.420	0.410	0.420	0.415	0.425	500,000	0.4168	1.20%
2019-08-07	0	0.415	0.410	0.420	0.400	0.415	832,000	340,390	0.4091	0.415	0.410	0.420	0.400	0.415	832,000	0.4091	2.47%
2019-08-06	0	0.405	0.405	0.410	0.390	0.410	1,084,000	436,150	0.4024	0.405	0.405	0.410	0.390	0.410	1,084,000	0.4024	0.00%
2019-08-05	0	0.405	0.400	0.405	0.385	0.405	930,000	372,050	0.4001	0.405	0.400	0.405	0.385	0.405	930,000	0.4001	1.25%
2019-08-02	0	0.400	0.400	0.405	0.395	0.405	434,000	174,480	0.4020	0.400	0.400	0.405	0.395	0.405	434,000	0.4020	-1.23%
2019-08-01	0	0.405	0.400	0.405	0.400	0.415	660,000	265,510	0.4023	0.405	0.400	0.405	0.400	0.415	660,000	0.4023	2.53%
2019-07-31	0	0.395	0.395	0.400	0.390	0.395	520,000	205,390	0.3950	0.395	0.395	0.400	0.390	0.395	520,000	0.3950	-2.47%
2019-07-30	0	0.405	0.400	0.405	0.405	0.405	66,000	26,210	0.3971	0.405	0.400	0.405	0.405	0.405	66,000	0.3971	1.25%
2019-07-29	0	0.400	0.395	0.405	0.395	0.405	266,000	106,440	0.4002	0.400	0.395	0.405	0.395	0.405	266,000	0.4002	-1.23%
2019-07-26	0	0.405	0.395	0.405	0.395	0.405	198,000	79,190	0.3999	0.405	0.395	0.405	0.395	0.405	198,000	0.3999	1.25%
2019-07-25	0	0.400	0.400	0.405	0.395	0.405	262,000	104,740	0.3998	0.400	0.400	0.405	0.395	0.405	262,000	0.3998	1.27%
2019-07-24	0	0.395	0.390	0.400	0.390	0.400	1,150,000	455,850	0.3964	0.395	0.390	0.400	0.390	0.400	1,150,000	0.3964	-1.25%
2019-07-23	0	0.400	0.395	0.405	-	-	0	0	-	0.400	0.395	0.405	-	-	0	-	0.00%
2019-07-22	0	0.400	0.395	0.405	0.395	0.400	628,000	250,920	0.3996	0.400	0.395	0.405	0.395	0.400	628,000	0.3996	1.27%
2019-07-19	0	0.395	0.395	0.400	0.385	0.400	154,000	60,150	0.3906	0.395	0.395	0.400	0.385	0.400	154,000	0.3906	0.00%
2019-07-18	0	0.395	0.395	0.400	0.390	0.400	570,000	223,620	0.3923	0.395	0.395	0.400	0.390	0.400	570,000	0.3923	-1.25%
2019-07-17	0	0.400	0.395	0.400	0.390	0.400	844,000	332,640	0.3941	0.400	0.395	0.400	0.390	0.400	844,000	0.3941	1.27%
2019-07-16	0	0.395	0.395	0.405	0.395	0.405	302,000	121,370	0.4019	0.395	0.395	0.405	0.395	0.405	302,000	0.4019	0.00%
2019-07-15	0	0.395	0.390	0.395	0.395	0.395	124,000	48,980	0.3950	0.395	0.390	0.395	0.395	0.395	124,000	0.3950	0.00%
2019-07-12	0	0.395	0.395	0.400	0.390	0.400	597,200	235,906	0.3950	0.395	0.395	0.400	0.390	0.400	597,200	0.3950	0.00%
2019-07-11	0	0.395	0.395	0.400	0.395	0.400	312,000	123,800	0.3968	0.395	0.395	0.400	0.395	0.400	312,000	0.3968	0.00%
2019-07-10	0	0.395	0.395	0.400	0.390	0.395	562,000	221,680	0.3944	0.395	0.395	0.400	0.390	0.395	562,000	0.3944	-1.25%
2019-07-09	0	0.400	0.400	0.405	0.380	0.400	1,626,000	629,690	0.3873	0.400	0.400	0.405	0.380	0.400	1,626,000	0.3873	5.26%
2019-07-08	0	0.380	0.375	0.380	0.375	0.385	1,668,000	631,590	0.3787	0.380	0.375	0.380	0.375	0.385	1,668,000	0.3787	1.33%
2019-07-05	0	0.375	0.370	0.380	0.370	0.380	672,000	252,120	0.3752	0.375	0.370	0.380	0.370	0.380	672,000	0.3752	1.35%
2019-07-04	0	0.370	0.355	0.370	0.345	0.375	2,222,000	789,170	0.3552	0.370	0.355	0.370	0.345	0.375	2,222,000	0.3552	2.78%
2019-07-03	0	0.360	0.340	0.360	0.340	0.370	860,000	305,460	0.3552	0.360	0.340	0.360	0.340	0.370	860,000	0.3552	-2.70%
2019-07-02	0	0.370	0.365	0.370	0.365	0.370	44,000	16,240	0.3691	0.370	0.365	0.370	0.365	0.370	44,000	0.3691	-5.13%
2019-06-28	0	0.390	0.365	0.390	0.365	0.395	24,000	9,040	0.3767	0.390	0.365	0.390	0.365	0.395	24,000	0.3767	6.85%
2019-06-27	0	0.365	0.365	0.370	0.365	0.375	570,800	208,692	0.3656	0.365	0.365	0.370	0.365	0.375	570,800	0.3656	-3.95%
2019-06-26	0	0.380	0.365	0.380	0.360	0.400	290,000	106,310	0.3666	0.380	0.365	0.380	0.360	0.400	290,000	0.3666	5.56%
2019-06-25	0	0.360	0.360	0.365	0.355	0.370	334,000	121,370	0.3634	0.360	0.360	0.365	0.355	0.370	334,000	0.3634	-4.00%
2019-06-24	0	0.375	0.365	0.375	0.365	0.375	34,000	12,550	0.3691	0.375	0.365	0.375	0.365	0.375	34,000	0.3691	0.00%
2019-06-21	0	0.375	0.365	0.375	0.370	0.375	172,000	64,250	0.3735	0.375	0.365	0.375	0.370	0.375	172,000	0.3735	1.35%
2019-06-20	0	0.370	0.370	0.375	0.370	0.385	380,000	142,390	0.3747	0.370	0.370	0.375	0.370	0.385	380,000	0.3747	-1.33%
2019-06-19	0	0.375	0.370	0.380	0.365	0.380	132,000	49,070	0.3717	0.375	0.370	0.380	0.365	0.380	132,000	0.3717	1.35%
2019-06-18	0	0.370	0.370	0.380	0.370	0.380	458,000	170,510	0.3723	0.370	0.370	0.380	0.370	0.380	458,000	0.3723	-2.63%
2019-06-17	0	0.380	0.365	0.380	0.370	0.380	672,000	248,840	0.3703	0.380	0.365	0.380	0.370	0.380	672,000	0.3703	2.70%
2019-06-14	0	0.370	0.365	0.380	0.370	0.380	104,000	38,870	0.3738	0.370	0.365	0.380	0.370	0.380	104,000	0.3738	-2.63%
2019-06-13	0	0.380	0.375	0.385	0.380	0.400	526,000	201,840	0.3837	0.380	0.375	0.385	0.380	0.400	526,000	0.3837	1.33%
2019-06-12	0	0.375	0.370	0.380	0.375	0.385	2,034,000	777,750	0.3824	0.375	0.370	0.380	0.375	0.385	2,034,000	0.3824	-1.32%
2019-06-11	0	0.380	0.380	0.405	0.380	0.385	2,370,000	902,020	0.3806	0.380	0.380	0.405	0.380	0.385	2,370,000	0.3806	-1.30%
2019-06-10	0	0.385	0.380	0.385	0.375	0.385	700,000	265,970	0.3800	0.385	0.380	0.385	0.375	0.385	700,000	0.3800	1.32%
2019-06-06	0	0.380	0.380	0.385	0.375	0.385	1,130,000	427,240	0.3781	0.380	0.380	0.385	0.375	0.385	1,130,000	0.3781	0.00%
2019-06-05	0	0.380	0.380	0.385	0.380	0.385	618,000	234,920	0.3801	0.380	0.380	0.385	0.380	0.385	618,000	0.3801	0.00%
2019-06-04	0	0.380	0.375	0.385	0.375	0.380	1,098,000	414,240	0.3773	0.380	0.375	0.385	0.375	0.380	1,098,000	0.3773	0.00%
2019-06-03	0	0.380	0.375	0.380	0.375	0.390	1,337,200	508,484	0.3803	0.380	0.375	0.380	0.375	0.390	1,337,200	0.3803	-1.30%
2019-05-31	0	0.385	0.385	0.390	0.385	0.400	840,000	326,710	0.3889	0.385	0.385	0.390	0.385	0.400	840,000	0.3889	0.00%
2019-05-30	0	0.385	0.385	0.390	0.380	0.390	20,000	7,760	0.3880	0.385	0.385	0.390	0.380	0.390	20,000	0.3880	-1.28%
2019-05-29	0	0.390	0.385	0.390	0.385	0.390	162,000	62,400	0.3852	0.390	0.385	0.390	0.385	0.390	162,000	0.3852	0.00%
2019-05-28	0	0.390	0.385	0.390	0.385	0.400	102,000	39,680	0.3890	0.390	0.385	0.390	0.385	0.400	102,000	0.3890	0.00%
2019-05-27	0	0.390	0.380	0.395	0.385	0.400	632,000	244,500	0.3869	0.390	0.380	0.395	0.385	0.400	632,000	0.3869	-2.50%
2019-05-24	0	0.400	0.390	0.400	0.390	0.400	350,000	136,580	0.3902	0.400	0.390	0.400	0.390	0.400	350,000	0.3902	2.56%
2019-05-23	0	0.390	0.380	0.390	0.385	0.390	600,000	233,500	0.3892	0.390	0.380	0.390	0.385	0.390	600,000	0.3892	0.00%
2019-05-22	0	0.390	0.390	0.410	0.390	0.410	386,000	151,700	0.3930	0.390	0.390	0.410	0.390	0.410	386,000	0.3930	0.00%
2019-05-21	0	0.390	0.385	0.395	0.390	0.395	116,000	45,320	0.3907	0.390	0.385	0.395	0.390	0.395	116,000	0.3907	-1.27%
2019-05-20	0	0.395	0.390	0.400	0.380	0.400	428,000	166,840	0.3898	0.395	0.390	0.400	0.380	0.400	428,000	0.3898	1.28%
2019-05-17	0	0.390	0.380	0.390	0.385	0.395	486,100	188,257	0.3873	0.390	0.380	0.390	0.385	0.395	486,100	0.3873	0.00%
2019-05-16	0	0.390	0.390	0.400	0.390	0.400	442,000	174,910	0.3957	0.390	0.390	0.400	0.390	0.400	442,000	0.3957	0.00%
2019-05-15	0	0.390	0.385	0.420	0.385	0.415	1,386,000	538,540	0.3886	0.390	0.385	0.420	0.385	0.415	1,386,000	0.3886	0.00%
2019-05-14	0	0.390	0.385	0.390	0.390	0.390	114,000	44,460	0.3900	0.390	0.385	0.390	0.390	0.390	114,000	0.3900	0.00%
2019-05-10	0	0.390	0.380	0.390	0.385	0.390	704,100	272,909	0.3876	0.390	0.380	0.390	0.385	0.390	704,100	0.3876	0.00%
2019-05-09	0	0.390	0.385	0.395	0.380	0.410	2,022,000	790,830	0.3911	0.390	0.385	0.395	0.380	0.410	2,022,000	0.3911	1.30%
2019-05-08	0	0.385	0.385	0.390	0.380	0.395	364,000	140,740	0.3866	0.385	0.385	0.390	0.380	0.395	364,000	0.3866	-2.53%
2019-05-07	0	0.395	0.385	0.400	0.385	0.395	488,000	190,260	0.3899	0.395	0.385	0.400	0.385	0.395	488,000	0.3899	2.60%
2019-05-06	0	0.385	0.380	0.390	0.380	0.405	1,641,000	637,615	0.3886	0.385	0.380	0.390	0.380	0.405	1,641,000	0.3886	-4.94%
2019-05-03	0	0.405	0.400	0.405	0.400	0.410	520,000	209,870	0.4036	0.405	0.400	0.405	0.400	0.410	520,000	0.4036	-1.22%
2019-05-02	0	0.410	0.400	0.410	0.400	0.410	126,000	50,540	0.4011	0.410	0.400	0.410	0.400	0.410	126,000	0.4011	0.00%
2019-04-30	0	0.410	0.400	0.410	0.400	0.410	135,000	54,665	0.4049	0.410	0.400	0.410	0.400	0.410	135,000	0.4049	1.23%
2019-04-29	0	0.405	0.400	0.405	0.405	0.410	478,000	193,910	0.4057	0.405	0.400	0.405	0.405	0.410	478,000	0.4057	0.00%
2019-04-26	0	0.405	0.400	0.405	0.400	0.415	501,200	203,692	0.4064	0.405	0.400	0.405	0.400	0.415	501,200	0.4064	-2.41%
2019-04-25	0	0.415	0.405	0.415	0.405	0.420	826,000	337,540	0.4086	0.415	0.405	0.415	0.405	0.420	826,000	0.4086	-1.19%
2019-04-24	0	0.420	0.410	0.420	0.410	0.420	606,000	249,990	0.4125	0.420	0.410	0.420	0.410	0.420	606,000	0.4125	0.00%
2019-04-23	0	0.420	0.415	0.420	0.415	0.420	292,000	121,900	0.4175	0.420	0.415	0.420	0.415	0.420	292,000	0.4175	0.00%
2019-04-18	0	0.420	0.415	0.420	0.415	0.420	594,000	246,970	0.4158	0.420	0.415	0.420	0.415	0.420	594,000	0.4158	0.00%
2019-04-17	0	0.420	0.415	0.425	0.415	0.425	394,000	165,510	0.4201	0.420	0.415	0.425	0.415	0.425	394,000	0.4201	0.00%
2019-04-16	0	0.420	0.420	0.425	0.410	0.425	2,177,833	903,981	0.4151	0.420	0.420	0.425	0.410	0.425	2,177,833	0.4151	-2.33%
2019-04-15	0	0.430	0.425	0.430	0.420	0.440	1,078,000	456,550	0.4235	0.430	0.425	0.430	0.420	0.440	1,078,000	0.4235	0.00%
2019-04-12	0	0.430	0.420	0.440	0.410	0.440	2,054,000	867,080	0.4221	0.430	0.420	0.440	0.410	0.440	2,054,000	0.4221	0.00%
2019-04-11	0	0.430	0.425	0.435	0.430	0.435	570,000	245,700	0.4311	0.430	0.425	0.435	0.430	0.435	570,000	0.4311	-1.15%
2019-04-10	0	0.435	0.430	0.440	0.435	0.440	294,000	127,980	0.4353	0.435	0.430	0.440	0.435	0.440	294,000	0.4353	-1.14%
2019-04-09	0	0.440	0.440	0.445	0.440	0.450	226,000	99,720	0.4412	0.440	0.440	0.445	0.440	0.450	226,000	0.4412	-2.22%
2019-04-08	0	0.450	0.440	0.450	0.440	0.450	134,000	59,200	0.4418	0.450	0.440	0.450	0.440	0.450	134,000	0.4418	0.00%
2019-04-04	0	0.450	0.445	0.450	0.430	0.450	512,000	223,290	0.4361	0.450	0.445	0.450	0.430	0.450	512,000	0.4361	2.27%
2019-04-03	0	0.440	0.440	0.445	0.430	0.450	762,000	335,230	0.4399	0.440	0.440	0.445	0.430	0.450	762,000	0.4399	2.33%
2019-04-02	0	0.430	0.425	0.430	0.420	0.460	2,553,000	1,105,570	0.4330	0.430	0.425	0.430	0.420	0.460	2,553,000	0.4330	-5.49%
2019-04-01	0	0.455	0.445	0.460	0.430	0.465	4,906,000	2,182,080	0.4448	0.455	0.445	0.460	0.430	0.465	4,906,000	0.4448	-2.15%
2019-03-29	0	0.465	0.460	0.465	0.455	0.470	774,000	357,380	0.4617	0.465	0.460	0.465	0.455	0.470	774,000	0.4617	-1.06%
2019-03-28	0	0.470	0.455	0.470	0.440	0.495	4,972,000	2,341,150	0.4709	0.470	0.455	0.470	0.440	0.495	4,972,000	0.4709	6.82%
2019-03-27	0	0.440	0.435	0.440	0.435	0.445	190,000	83,010	0.4369	0.440	0.435	0.440	0.435	0.445	190,000	0.4369	-2.22%
2019-03-26	0	0.450	0.435	0.450	0.435	0.450	172,000	75,790	0.4406	0.450	0.435	0.450	0.435	0.450	172,000	0.4406	0.00%
2019-03-25	0	0.450	0.435	0.450	0.435	0.455	1,058,000	474,690	0.4487	0.450	0.435	0.450	0.435	0.455	1,058,000	0.4487	1.12%
2019-03-22	0	0.445	0.435	0.445	0.430	0.450	1,020,000	447,240	0.4385	0.445	0.435	0.445	0.430	0.450	1,020,000	0.4385	0.00%
2019-03-21	0	0.445	0.435	0.445	0.435	0.445	146,000	63,770	0.4368	0.445	0.435	0.445	0.435	0.445	146,000	0.4368	-1.11%
2019-03-20	0	0.450	0.450	0.455	0.450	0.470	1,354,000	616,640	0.4554	0.450	0.450	0.455	0.450	0.470	1,354,000	0.4554	-2.17%
2019-03-19	0	0.460	0.455	0.460	0.460	0.465	46,000	21,180	0.4604	0.460	0.455	0.460	0.460	0.465	46,000	0.4604	0.00%
2019-03-18	0	0.460	0.455	0.460	0.455	0.460	1,260,000	575,080	0.4564	0.460	0.455	0.460	0.455	0.460	1,260,000	0.4564	-1.08%
2019-03-15	0	0.465	0.455	0.465	0.455	0.470	1,020,000	473,140	0.4639	0.465	0.455	0.465	0.455	0.470	1,020,000	0.4639	0.00%
2019-03-14	0	0.465	0.455	0.465	0.450	0.465	386,000	174,610	0.4524	0.465	0.455	0.465	0.450	0.465	386,000	0.4524	1.09%
2019-03-13	0	0.460	0.450	0.465	-	-	0	0	-	0.460	0.450	0.465	-	-	0	-	0.00%
2019-03-12	0	0.460	0.450	0.460	0.445	0.470	2,606,000	1,200,720	0.4608	0.460	0.450	0.460	0.445	0.470	2,606,000	0.4608	3.37%
2019-03-11	0	0.445	0.445	0.450	0.445	0.445	166,000	73,870	0.4450	0.445	0.445	0.450	0.445	0.445	166,000	0.4450	0.00%
2019-03-08	0	0.445	0.435	0.445	0.430	0.465	1,722,000	769,470	0.4468	0.445	0.435	0.445	0.430	0.465	1,722,000	0.4468	1.14%
2019-03-07	0	0.440	0.435	0.440	0.430	0.440	574,000	249,040	0.4339	0.440	0.435	0.440	0.430	0.440	574,000	0.4339	1.15%
2019-03-06	0	0.435	0.430	0.435	0.405	0.435	2,396,000	1,014,650	0.4235	0.435	0.430	0.435	0.405	0.435	2,396,000	0.4235	0.00%
2019-03-05	0	0.435	0.425	0.435	0.420	0.435	630,000	266,920	0.4237	0.435	0.425	0.435	0.420	0.435	630,000	0.4237	1.16%
2019-03-04	0	0.430	0.420	0.430	0.420	0.430	420,000	178,430	0.4248	0.430	0.420	0.430	0.420	0.430	420,000	0.4248	1.18%
2019-03-01	0	0.425	0.425	0.430	0.420	0.435	648,000	275,460	0.4251	0.425	0.425	0.430	0.420	0.435	648,000	0.4251	0.00%
2019-02-28	0	0.425	0.415	0.430	0.415	0.435	756,000	320,000	0.4233	0.425	0.415	0.430	0.415	0.435	756,000	0.4233	1.19%
2019-02-27	0	0.420	0.415	0.420	0.415	0.435	644,000	272,720	0.4235	0.420	0.415	0.420	0.415	0.435	644,000	0.4235	-4.55%
2019-02-26	0	0.440	0.440	0.445	0.435	0.450	2,552,000	1,127,390	0.4418	0.440	0.440	0.445	0.435	0.450	2,552,000	0.4418	1.15%
2019-02-25	0	0.435	0.430	0.435	0.415	0.440	1,408,000	603,550	0.4287	0.435	0.430	0.435	0.415	0.440	1,408,000	0.4287	2.35%
2019-02-22	0	0.425	0.420	0.425	0.420	0.425	110,000	46,250	0.4205	0.425	0.420	0.425	0.420	0.425	110,000	0.4205	3.66%
2019-02-21	0	0.410	0.410	0.420	0.405	0.430	598,800	251,298	0.4197	0.410	0.410	0.420	0.405	0.430	598,800	0.4197	-2.38%
2019-02-20	0	0.420	0.410	0.420	0.415	0.430	794,000	332,360	0.4186	0.420	0.410	0.420	0.415	0.430	794,000	0.4186	2.44%
2019-02-19	0	0.410	0.400	0.415	0.400	0.415	290,000	119,300	0.4114	0.410	0.400	0.415	0.400	0.415	290,000	0.4114	-1.20%
2019-02-18	0	0.415	0.415	0.420	0.410	0.430	614,000	258,330	0.4207	0.415	0.415	0.420	0.410	0.430	614,000	0.4207	1.22%
2019-02-15	0	0.410	0.395	0.410	0.400	0.410	320,000	128,970	0.4030	0.410	0.395	0.410	0.400	0.410	320,000	0.4030	-1.20%
2019-02-14	0	0.415	0.400	0.415	0.405	0.415	396,000	162,640	0.4107	0.415	0.400	0.415	0.405	0.415	396,000	0.4107	2.47%
2019-02-13	0	0.405	0.395	0.410	0.390	0.420	2,590,000	1,049,430	0.4052	0.405	0.395	0.410	0.390	0.420	2,590,000	0.4052	1.25%
2019-02-12	0	0.400	0.395	0.405	0.395	0.410	189,200	75,676	0.4000	0.400	0.395	0.405	0.395	0.410	189,200	0.4000	-1.23%
2019-02-11	0	0.405	0.400	0.405	0.385	0.405	436,000	172,050	0.3946	0.405	0.400	0.405	0.385	0.405	436,000	0.3946	-1.22%
2019-02-08	0	0.410	0.385	0.410	0.380	0.410	394,960	152,385	0.3858	0.410	0.385	0.410	0.380	0.410	394,960	0.3858	0.00%
2019-02-04	0	0.410	0.410	0.415	-	-	0	0	-	0.410	0.410	0.415	-	-	0	-	3.80%
2019-02-01	0	0.395	0.385	0.395	0.395	0.395	96,800	38,216	0.3948	0.395	0.385	0.395	0.395	0.395	96,800	0.3948	0.00%
2019-01-31	0	0.395	0.390	0.395	0.395	0.395	148,000	58,460	0.3950	0.395	0.390	0.395	0.395	0.395	148,000	0.3950	2.60%
2019-01-30	0	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	0.00%
2019-01-29	0	0.385	0.380	0.390	0.385	0.400	146,000	56,330	0.3858	0.385	0.380	0.390	0.385	0.400	146,000	0.3858	0.00%
2019-01-28	0	0.385	0.385	0.390	0.385	0.395	22,000	8,510	0.3868	0.385	0.385	0.390	0.385	0.395	22,000	0.3868	0.00%
2019-01-25	0	0.385	0.380	0.385	0.380	0.395	190,000	73,170	0.3851	0.385	0.380	0.385	0.380	0.395	190,000	0.3851	1.32%
2019-01-24	0	0.380	0.380	0.385	0.375	0.390	510,000	196,280	0.3849	0.380	0.380	0.385	0.375	0.390	510,000	0.3849	-5.00%
2019-01-23	0	0.400	0.375	0.400	0.365	0.400	178,350	67,906	0.3807	0.400	0.375	0.400	0.365	0.400	178,350	0.3807	2.56%
2019-01-22	0	0.390	0.385	0.390	0.375	0.390	22,000	8,400	0.3818	0.390	0.385	0.390	0.375	0.390	22,000	0.3818	1.30%
2019-01-21	0	0.385	0.375	0.385	0.380	0.385	70,000	26,640	0.3806	0.385	0.375	0.385	0.380	0.385	70,000	0.3806	1.32%
2019-01-18	0	0.380	0.375	0.380	0.380	0.400	162,000	62,520	0.3859	0.380	0.375	0.380	0.380	0.400	162,000	0.3859	0.00%
2019-01-17	0	0.380	0.375	0.380	0.375	0.385	388,000	147,850	0.3811	0.380	0.375	0.380	0.375	0.385	388,000	0.3811	0.00%
2019-01-16	0	0.380	0.380	0.385	0.380	0.385	156,000	59,320	0.3803	0.380	0.380	0.385	0.380	0.385	156,000	0.3803	-2.56%
2019-01-15	0	0.390	0.375	0.390	0.385	0.390	108,000	41,830	0.3873	0.390	0.375	0.390	0.385	0.390	108,000	0.3873	2.63%
2019-01-14	0	0.380	0.375	0.385	0.380	0.395	210,000	79,880	0.3804	0.380	0.375	0.385	0.380	0.395	210,000	0.3804	-2.56%
2019-01-11	0	0.390	0.380	0.390	0.390	0.390	98,000	38,220	0.3900	0.390	0.380	0.390	0.390	0.390	98,000	0.3900	0.00%
2019-01-10	0	0.390	0.380	0.390	0.390	0.390	256,000	99,840	0.3900	0.390	0.380	0.390	0.390	0.390	256,000	0.3900	0.00%
2019-01-09	0	0.390	0.385	0.390	0.385	0.390	152,000	58,820	0.3870	0.390	0.385	0.390	0.385	0.390	152,000	0.3870	2.63%
2019-01-08	0	0.380	0.370	0.390	0.370	0.380	264,000	98,280	0.3723	0.380	0.370	0.390	0.370	0.380	264,000	0.3723	0.00%
2019-01-07	0	0.380	0.380	0.390	0.380	0.390	134,000	51,000	0.3806	0.380	0.380	0.390	0.380	0.390	134,000	0.3806	-1.30%
2019-01-04	0	0.385	0.370	0.385	0.370	0.385	206,000	77,940	0.3783	0.385	0.370	0.385	0.370	0.385	206,000	0.3783	0.00%
2019-01-03	0	0.385	0.370	0.385	0.385	0.390	230,000	88,600	0.3852	0.385	0.370	0.385	0.385	0.390	230,000	0.3852	2.67%
2019-01-02	0	0.375	0.370	0.380	0.370	0.380	848,000	318,790	0.3759	0.375	0.370	0.380	0.370	0.380	848,000	0.3759	1.35%
2018-12-31	0	0.370	0.370	0.375	-	-	0	0	-	0.370	0.370	0.375	-	-	0	-	0.00%
2018-12-28	0	0.370	0.365	0.375	0.365	0.375	408,000	149,580	0.3666	0.370	0.365	0.375	0.365	0.375	408,000	0.3666	-1.33%
2018-12-27	0	0.375	0.370	0.385	0.360	0.385	401,760	149,647	0.3725	0.375	0.370	0.385	0.360	0.385	401,760	0.3725	0.00%
2018-12-24	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2018-12-21	0	0.375	0.365	0.375	0.365	0.375	686,000	251,800	0.3671	0.375	0.365	0.375	0.365	0.375	686,000	0.3671	-7.41%
2018-12-20	0	0.405	0.405	0.410	0.365	0.380	48,000	17,890	0.3727	0.405	0.405	0.410	0.365	0.380	48,000	0.3727	8.00%
2018-12-19	0	0.375	0.365	0.375	0.365	0.375	244,000	89,100	0.3652	0.375	0.365	0.375	0.365	0.375	244,000	0.3652	1.35%
2018-12-18	0	0.370	0.365	0.375	0.365	0.370	81,200	29,752	0.3664	0.370	0.365	0.375	0.365	0.370	81,200	0.3664	-1.33%
2018-12-17	0	0.375	0.365	0.375	0.360	0.375	221,200	81,790	0.3698	0.375	0.365	0.375	0.360	0.375	221,200	0.3698	0.00%
2018-12-14	0	0.375	0.365	0.375	0.360	0.375	80,000	29,550	0.3694	0.375	0.365	0.375	0.360	0.375	80,000	0.3694	1.35%
2018-12-13	0	0.370	0.370	0.375	0.365	0.375	83,760	30,796	0.3677	0.370	0.370	0.375	0.365	0.375	83,760	0.3677	-2.63%
2018-12-12	0	0.380	0.365	0.385	-	-	0	0	-	0.380	0.365	0.385	-	-	0	-	0.00%
2018-12-11	0	0.380	0.380	0.385	0.365	0.380	40,000	14,900	0.3725	0.380	0.380	0.385	0.365	0.380	40,000	0.3725	2.70%
2018-12-10	0	0.370	0.365	0.370	0.350	0.370	166,640	60,033	0.3603	0.370	0.365	0.370	0.350	0.370	166,640	0.3603	1.37%
2018-12-07	0	0.365	0.365	0.370	0.365	0.380	266,000	98,460	0.3702	0.365	0.365	0.370	0.365	0.380	266,000	0.3702	-1.35%
2018-12-06	0	0.370	0.370	0.375	0.370	0.375	200,000	74,540	0.3727	0.370	0.370	0.375	0.370	0.375	200,000	0.3727	-2.63%
2018-12-05	0	0.380	0.370	0.380	0.375	0.385	266,000	100,560	0.3780	0.380	0.370	0.380	0.375	0.385	266,000	0.3780	-1.30%
2018-12-04	0	0.385	0.375	0.385	0.380	0.385	90,000	34,280	0.3809	0.385	0.375	0.385	0.380	0.385	90,000	0.3809	1.32%
2018-12-03	0	0.380	0.375	0.385	0.380	0.390	582,000	221,180	0.3800	0.380	0.375	0.385	0.380	0.390	582,000	0.3800	0.00%
2018-11-30	0	0.380	0.375	0.395	0.380	0.400	224,000	87,750	0.3917	0.380	0.375	0.395	0.380	0.400	224,000	0.3917	-2.56%
2018-11-29	0	0.390	0.375	0.395	-	-	0	0	-	0.390	0.375	0.395	-	-	0	-	0.00%
2018-11-28	0	0.390	0.375	0.395	0.380	0.390	134,000	51,580	0.3849	0.390	0.375	0.395	0.380	0.390	134,000	0.3849	1.30%
2018-11-27	0	0.385	0.360	0.385	0.370	0.385	84,000	31,490	0.3749	0.385	0.360	0.385	0.370	0.385	84,000	0.3749	2.67%
2018-11-26	0	0.375	0.360	0.385	0.375	0.385	34,000	12,770	0.3756	0.375	0.360	0.385	0.375	0.385	34,000	0.3756	-1.32%
2018-11-23	0	0.380	0.365	0.385	-	-	0	0	-	0.380	0.365	0.385	-	-	0	-	0.00%
2018-11-22	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2018-11-21	0	0.380	0.370	0.380	0.370	0.380	319,600	119,748	0.3747	0.380	0.370	0.380	0.370	0.380	319,600	0.3747	0.00%
2018-11-20	0	0.380	0.370	0.385	0.380	0.380	102,000	38,760	0.3800	0.380	0.370	0.385	0.380	0.380	102,000	0.3800	-2.56%
2018-11-19	0	0.390	0.370	0.390	0.370	0.395	10,000	3,830	0.3830	0.390	0.370	0.390	0.370	0.395	10,000	0.3830	0.00%
2018-11-16	0	0.390	0.380	0.395	0.380	0.395	174,000	66,190	0.3804	0.390	0.380	0.395	0.380	0.395	174,000	0.3804	-1.27%
2018-11-15	0	0.395	0.380	0.395	0.380	0.395	112,000	44,180	0.3945	0.395	0.380	0.395	0.380	0.395	112,000	0.3945	2.60%
2018-11-14	0	0.385	0.375	0.390	0.365	0.390	272,000	102,140	0.3755	0.385	0.375	0.390	0.365	0.390	272,000	0.3755	-1.28%
2018-11-13	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2018-11-12	0	0.390	0.380	0.400	-	-	0	0	-	0.390	0.380	0.400	-	-	0	-	0.00%
2018-11-09	0	0.390	0.375	0.400	-	-	0	0	-	0.390	0.375	0.400	-	-	0	-	0.00%
2018-11-08	0	0.390	0.375	0.400	0.390	0.400	206,000	80,360	0.3901	0.390	0.375	0.400	0.390	0.400	206,000	0.3901	0.00%
2018-11-07	0	0.390	0.370	0.390	0.370	0.390	136,000	51,740	0.3804	0.390	0.370	0.390	0.370	0.390	136,000	0.3804	2.63%
2018-11-06	0	0.380	0.370	0.380	0.365	0.380	138,000	51,220	0.3712	0.380	0.370	0.380	0.365	0.380	138,000	0.3712	1.33%
2018-11-05	0	0.375	0.360	0.375	0.360	0.375	1,408,000	517,300	0.3674	0.375	0.360	0.375	0.360	0.375	1,408,000	0.3674	-2.60%
2018-11-02	0	0.385	0.385	0.390	0.385	0.415	516,000	201,600	0.3907	0.385	0.385	0.390	0.385	0.415	516,000	0.3907	2.67%
2018-11-01	0	0.375	0.370	0.395	0.375	0.395	148,000	57,490	0.3884	0.375	0.370	0.395	0.375	0.395	148,000	0.3884	-2.60%
2018-10-31	0	0.385	0.370	0.385	0.370	0.385	208,400	79,380	0.3809	0.385	0.370	0.385	0.370	0.385	208,400	0.3809	1.32%
2018-10-30	0	0.380	0.380	0.390	0.370	0.380	112,000	42,440	0.3789	0.380	0.380	0.390	0.370	0.380	112,000	0.3789	-1.30%
2018-10-29	0	0.385	0.375	0.385	0.365	0.385	726,000	266,990	0.3678	0.385	0.375	0.385	0.365	0.385	726,000	0.3678	1.32%
2018-10-26	0	0.380	0.370	0.380	0.370	0.380	176,000	65,540	0.3724	0.380	0.370	0.380	0.370	0.380	176,000	0.3724	0.00%
2018-10-25	0	0.380	0.370	0.380	0.365	0.380	144,000	54,120	0.3758	0.380	0.370	0.380	0.365	0.380	144,000	0.3758	-1.30%
2018-10-24	0	0.385	0.380	0.390	0.380	0.385	48,000	18,450	0.3844	0.385	0.380	0.390	0.380	0.385	48,000	0.3844	1.32%
2018-10-23	0	0.380	0.375	0.380	0.380	0.390	384,000	147,400	0.3839	0.380	0.375	0.380	0.380	0.390	384,000	0.3839	-5.00%
2018-10-22	0	0.400	0.390	0.400	0.400	0.410	348,000	139,350	0.4004	0.400	0.390	0.400	0.400	0.410	348,000	0.4004	0.00%
2018-10-19	0	0.400	0.395	0.400	0.370	0.400	265,600	100,220	0.3773	0.400	0.395	0.400	0.370	0.400	265,600	0.3773	5.26%
2018-10-18	0	0.380	0.380	0.400	0.360	0.380	18,000	6,630	0.3683	0.380	0.380	0.400	0.360	0.380	18,000	0.3683	0.00%
2018-10-16	0	0.380	0.370	0.380	0.370	0.380	170,000	64,280	0.3781	0.380	0.370	0.380	0.370	0.380	170,000	0.3781	0.00%
2018-10-15	0	0.380	0.370	0.380	0.380	0.380	314,000	119,320	0.3800	0.380	0.370	0.380	0.380	0.380	314,000	0.3800	0.00%
2018-10-12	0	0.380	0.365	0.380	0.360	0.380	188,000	69,030	0.3672	0.380	0.365	0.380	0.360	0.380	188,000	0.3672	1.33%
2018-10-11	0	0.375	0.370	0.375	0.365	0.385	1,286,000	485,220	0.3773	0.375	0.370	0.375	0.365	0.385	1,286,000	0.3773	-1.32%
2018-10-10	0	0.380	0.390	0.395	0.360	0.390	432,000	161,030	0.3728	0.380	0.390	0.395	0.360	0.390	432,000	0.3728	0.00%
2018-10-09	0	0.380	0.355	0.390	0.380	0.380	172,000	65,360	0.3800	0.380	0.355	0.390	0.380	0.380	172,000	0.3800	0.00%
2018-10-08	0	0.380	0.355	0.395	0.380	0.390	280,000	106,570	0.3806	0.380	0.355	0.395	0.380	0.390	280,000	0.3806	-2.56%
2018-10-05	0	0.390	0.390	0.395	0.380	0.390	162,000	62,580	0.3863	0.390	0.390	0.395	0.380	0.390	162,000	0.3863	-1.27%
2018-10-04	0	0.395	0.390	0.395	0.390	0.395	384,000	150,370	0.3916	0.395	0.390	0.395	0.390	0.395	384,000	0.3916	0.00%
2018-10-03	0	0.395	0.385	0.400	0.380	0.395	308,000	120,270	0.3905	0.395	0.385	0.400	0.380	0.395	308,000	0.3905	0.00%
2018-10-02	0	0.395	0.395	0.400	0.385	0.395	396,000	154,310	0.3897	0.395	0.395	0.400	0.385	0.395	396,000	0.3897	1.28%
2018-09-28	0	0.390	0.385	0.400	0.390	0.395	416,000	163,320	0.3926	0.390	0.385	0.400	0.390	0.395	416,000	0.3926	-2.50%
2018-09-27	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	-2.44%
2018-09-26	0	0.410	0.410	0.415	0.395	0.410	310,000	124,870	0.4028	0.410	0.410	0.415	0.395	0.410	310,000	0.4028	0.00%
2018-09-24	0	0.410	0.410	0.415	0.395	0.415	196,000	78,520	0.4006	0.410	0.410	0.415	0.395	0.415	196,000	0.4006	1.23%
2018-09-21	0	0.405	0.405	0.415	0.380	0.415	781,600	309,284	0.3957	0.405	0.405	0.415	0.380	0.415	781,600	0.3957	3.85%
2018-09-20	0	0.390	0.380	0.390	0.350	0.400	2,278,000	866,530	0.3804	0.390	0.380	0.390	0.350	0.400	2,278,000	0.3804	-3.70%
2018-09-19	0	0.405	0.400	0.405	0.400	0.410	596,000	239,180	0.4013	0.405	0.400	0.405	0.400	0.410	596,000	0.4013	-2.41%
2018-09-18	0	0.415	0.405	0.415	0.405	0.415	158,737	65,173	0.4106	0.415	0.405	0.415	0.405	0.415	158,737	0.4106	-1.19%
2018-09-17	0	0.420	0.405	0.420	0.405	0.420	64,000	26,260	0.4103	0.420	0.405	0.420	0.405	0.420	64,000	0.4103	0.00%
2018-09-14	0	0.420	0.405	0.420	0.405	0.420	140,000	57,510	0.4108	0.420	0.405	0.420	0.405	0.420	140,000	0.4108	3.70%
2018-09-13	0	0.405	0.400	0.410	0.405	0.415	210,000	86,050	0.4098	0.405	0.400	0.410	0.405	0.415	210,000	0.4098	-2.41%
2018-09-12	0	0.415	0.400	0.415	0.410	0.415	100,000	41,020	0.4102	0.415	0.400	0.415	0.410	0.415	100,000	0.4102	3.75%
2018-09-11	0	0.400	0.400	0.410	0.400	0.415	296,000	119,050	0.4022	0.400	0.400	0.410	0.400	0.415	296,000	0.4022	-2.44%
2018-09-10	0	0.410	0.395	0.415	0.395	0.415	786,000	316,200	0.4023	0.410	0.395	0.415	0.395	0.415	786,000	0.4023	-1.20%
2018-09-07	0	0.415	0.405	0.415	0.400	0.420	460,000	186,970	0.4065	0.415	0.405	0.415	0.400	0.420	460,000	0.4065	-1.19%
2018-09-06	0	0.420	0.410	0.420	0.410	0.420	466,000	192,000	0.4120	0.420	0.410	0.420	0.410	0.420	466,000	0.4120	1.20%
2018-09-05	0	0.415	0.405	0.415	0.410	0.415	276,000	112,690	0.4083	0.415	0.405	0.415	0.410	0.415	276,000	0.4083	0.00%
2018-09-04	0	0.415	0.405	0.415	0.400	0.420	536,000	216,680	0.4043	0.415	0.405	0.415	0.400	0.420	536,000	0.4043	1.22%
2018-09-03	0	0.410	0.405	0.410	0.405	0.410	264,000	107,480	0.4071	0.410	0.405	0.410	0.405	0.410	264,000	0.4071	-2.38%
2018-08-31	0	0.420	0.405	0.420	0.405	0.420	248,000	101,070	0.4075	0.420	0.405	0.420	0.405	0.420	248,000	0.4075	2.44%
2018-08-30	0	0.410	0.410	0.420	0.410	0.420	134,000	54,980	0.4103	0.410	0.410	0.420	0.410	0.420	134,000	0.4103	-2.38%
2018-08-29	0	0.420	0.405	0.420	0.405	0.420	2,155,680	885,456	0.4108	0.420	0.405	0.420	0.405	0.420	2,155,680	0.4108	0.00%
2018-08-28	0	0.420	0.420	0.425	0.415	0.435	178,000	74,900	0.4208	0.420	0.420	0.425	0.415	0.435	178,000	0.4208	0.00%
2018-08-27	0	0.420	0.420	0.425	0.415	0.430	312,000	131,720	0.4222	0.420	0.420	0.425	0.415	0.430	312,000	0.4222	0.00%
2018-08-24	0	0.420	0.415	0.425	0.415	0.420	444,000	185,980	0.4189	0.420	0.415	0.425	0.415	0.420	444,000	0.4189	0.00%
2018-08-23	0	0.420	0.415	0.420	0.410	0.420	16,000	6,590	0.4119	0.420	0.415	0.420	0.410	0.420	16,000	0.4119	-2.33%
2018-08-22	0	0.430	0.410	0.430	0.400	0.430	16,000	6,700	0.4188	0.430	0.410	0.430	0.400	0.430	16,000	0.4188	2.38%
2018-08-21	0	0.420	0.410	0.420	0.410	0.420	124,000	51,880	0.4184	0.420	0.410	0.420	0.410	0.420	124,000	0.4184	0.00%
2018-08-20	0	0.420	0.410	0.420	0.410	0.420	34,000	14,010	0.4121	0.420	0.410	0.420	0.410	0.420	34,000	0.4121	0.00%
2018-08-17	0	0.420	0.410	0.420	0.410	0.420	322,161	133,322	0.4138	0.420	0.410	0.420	0.410	0.420	322,161	0.4138	0.00%
2018-08-16	0	0.420	0.405	0.420	0.405	0.420	4,398,000	1,804,450	0.4103	0.420	0.405	0.420	0.405	0.420	4,398,000	0.4103	-2.33%
2018-08-15	0	0.430	0.415	0.430	0.410	0.430	11,746,000	4,888,310	0.4162	0.430	0.415	0.430	0.410	0.430	11,746,000	0.4162	0.00%
2018-08-14	0	0.430	0.425	0.435	0.415	0.430	2,092,000	894,980	0.4278	0.430	0.425	0.435	0.415	0.430	2,092,000	0.4278	0.00%
2018-08-13	0	0.430	0.420	0.435	0.420	0.430	1,202,000	511,040	0.4252	0.430	0.420	0.435	0.420	0.430	1,202,000	0.4252	2.38%
2018-08-10	0	0.420	0.420	0.435	0.420	0.430	592,000	254,370	0.4297	0.420	0.420	0.435	0.420	0.430	592,000	0.4297	-2.33%
2018-08-09	0	0.430	0.430	0.435	0.410	0.430	1,518,000	642,650	0.4234	0.430	0.430	0.435	0.410	0.430	1,518,000	0.4234	4.88%
2018-08-08	0	0.410	0.410	0.415	0.380	0.425	4,062,000	1,624,360	0.3999	0.410	0.410	0.415	0.380	0.425	4,062,000	0.3999	-3.53%
2018-08-07	0	0.425	0.425	0.430	0.420	0.430	228,000	96,770	0.4244	0.425	0.425	0.430	0.420	0.430	228,000	0.4244	1.19%
2018-08-06	0	0.420	0.420	0.425	0.415	0.420	240,000	100,550	0.4190	0.420	0.420	0.425	0.415	0.420	240,000	0.4190	1.20%
2018-08-03	0	0.415	0.415	0.420	0.415	0.425	1,852,000	781,930	0.4222	0.415	0.415	0.420	0.415	0.425	1,852,000	0.4222	-2.35%
2018-08-02	0	0.425	0.410	0.430	0.425	0.430	1,870,000	798,200	0.4268	0.425	0.410	0.430	0.425	0.430	1,870,000	0.4268	-1.16%
2018-08-01	0	0.430	0.430	0.435	0.430	0.430	454,000	195,220	0.4300	0.430	0.430	0.435	0.430	0.430	454,000	0.4300	0.00%
2018-07-31	0	0.430	0.425	0.430	0.425	0.435	610,000	261,170	0.4281	0.430	0.425	0.430	0.425	0.435	610,000	0.4281	1.18%
2018-07-30	0	0.425	0.425	0.430	0.425	0.430	742,000	316,100	0.4260	0.425	0.425	0.430	0.425	0.430	742,000	0.4260	0.00%
2018-07-27	0	0.425	0.425	0.430	0.420	0.430	750,000	319,730	0.4263	0.425	0.425	0.430	0.420	0.430	750,000	0.4263	1.19%
2018-07-26	0	0.420	0.420	0.425	0.400	0.425	910,000	380,050	0.4176	0.420	0.420	0.425	0.400	0.425	910,000	0.4176	3.70%
2018-07-25	0	0.405	0.405	0.410	0.400	0.410	176,000	72,000	0.4091	0.405	0.405	0.410	0.400	0.410	176,000	0.4091	1.25%
2018-07-24	0	0.400	0.395	0.405	0.400	0.405	172,000	69,160	0.4021	0.400	0.395	0.405	0.400	0.405	172,000	0.4021	0.00%
2018-07-23	0	0.400	0.390	0.400	0.395	0.400	166,000	65,900	0.3970	0.400	0.390	0.400	0.395	0.400	166,000	0.3970	-2.44%
2018-07-20	0	0.410	0.405	0.410	0.400	0.410	312,000	126,880	0.4067	0.410	0.405	0.410	0.400	0.410	312,000	0.4067	1.23%
2018-07-19	0	0.405	0.400	0.405	0.390	0.425	904,000	363,510	0.4021	0.405	0.400	0.405	0.390	0.425	904,000	0.4021	3.85%
2018-07-18	0	0.390	0.390	0.400	0.390	0.390	196,000	77,220	0.3940	0.390	0.390	0.400	0.390	0.390	196,000	0.3940	-1.27%
2018-07-17	0	0.395	0.385	0.395	0.385	0.395	116,000	45,060	0.3884	0.395	0.385	0.395	0.385	0.395	116,000	0.3884	1.28%
2018-07-16	0	0.390	0.390	0.395	0.390	0.410	1,978,000	787,660	0.3982	0.390	0.390	0.395	0.390	0.410	1,978,000	0.3982	-2.50%
2018-07-13	0	0.400	0.395	0.400	0.390	0.405	1,144,000	455,440	0.3981	0.400	0.395	0.400	0.390	0.405	1,144,000	0.3981	-1.23%
2018-07-12	0	0.405	0.390	0.410	0.385	0.410	1,438,000	568,640	0.3954	0.405	0.390	0.410	0.385	0.410	1,438,000	0.3954	3.85%
2018-07-11	0	0.390	0.380	0.390	0.380	0.390	766,000	295,050	0.3852	0.390	0.380	0.390	0.380	0.390	766,000	0.3852	-2.50%
2018-07-10	0	0.400	0.395	0.400	0.395	0.410	2,230,000	887,560	0.3980	0.400	0.395	0.400	0.395	0.410	2,230,000	0.3980	-2.44%
2018-07-09	0	0.410	0.405	0.410	0.400	0.420	354,000	144,920	0.4094	0.410	0.405	0.410	0.400	0.420	354,000	0.4094	0.00%
2018-07-06	0	0.410	0.400	0.410	0.395	0.410	410,000	165,700	0.4041	0.410	0.400	0.410	0.395	0.410	410,000	0.4041	1.23%
2018-07-05	0	0.405	0.395	0.405	0.400	0.405	730,000	292,100	0.4001	0.405	0.395	0.405	0.400	0.405	730,000	0.4001	1.25%
2018-07-04	0	0.400	0.400	0.405	0.400	0.415	1,634,000	659,690	0.4037	0.400	0.400	0.405	0.400	0.415	1,634,000	0.4037	-2.44%
2018-07-03	0	0.410	0.410	0.415	0.410	0.420	550,000	226,930	0.4126	0.410	0.410	0.415	0.410	0.420	550,000	0.4126	-2.38%
2018-06-29	0	0.420	0.420	0.425	0.405	0.425	679,829	283,111	0.4164	0.420	0.420	0.425	0.405	0.425	679,829	0.4164	-1.18%
2018-06-28	0	0.425	0.410	0.425	0.410	0.430	2,872,000	1,191,300	0.4148	0.425	0.410	0.425	0.410	0.430	2,872,000	0.4148	1.19%
2018-06-27	0	0.420	0.415	0.420	0.420	0.445	1,142,000	486,150	0.4257	0.420	0.415	0.420	0.420	0.445	1,142,000	0.4257	-2.33%
2018-06-26	0	0.430	0.430	0.435	0.415	0.450	5,392,000	2,294,140	0.4255	0.430	0.430	0.435	0.415	0.450	5,392,000	0.4255	-4.44%
2018-06-25	0	0.450	0.445	0.450	0.445	0.455	746,000	337,940	0.4530	0.450	0.445	0.450	0.445	0.455	746,000	0.4530	-1.10%
2018-06-22	0	0.455	0.450	0.455	0.445	0.455	166,000	74,710	0.4501	0.455	0.450	0.455	0.445	0.455	166,000	0.4501	0.00%
2018-06-21	0	0.455	0.445	0.455	0.445	0.455	852,000	383,190	0.4498	0.455	0.445	0.455	0.445	0.455	852,000	0.4498	1.11%
2018-06-20	0	0.450	0.450	0.455	0.445	0.455	1,010,000	452,420	0.4479	0.450	0.450	0.455	0.445	0.455	1,010,000	0.4479	1.12%
2018-06-19	0	0.445	0.445	0.450	0.440	0.460	2,864,000	1,285,700	0.4489	0.445	0.445	0.450	0.440	0.460	2,864,000	0.4489	-2.20%
2018-06-15	0	0.455	0.450	0.455	0.450	0.460	676,000	307,570	0.4550	0.455	0.450	0.455	0.450	0.460	676,000	0.4550	-2.15%
2018-06-14	0	0.465	0.460	0.465	0.455	0.465	586,000	270,550	0.4617	0.465	0.460	0.465	0.455	0.465	586,000	0.4617	2.20%
2018-06-13	0	0.455	0.450	0.455	0.450	0.470	1,568,000	720,770	0.4597	0.455	0.450	0.455	0.450	0.470	1,568,000	0.4597	0.00%
2018-06-12	0	0.455	0.450	0.460	0.450	0.465	1,980,000	904,800	0.4570	0.455	0.450	0.460	0.450	0.465	1,980,000	0.4570	1.11%
2018-06-11	0	0.450	0.445	0.450	0.450	0.455	870,000	393,570	0.4524	0.450	0.445	0.450	0.450	0.455	870,000	0.4524	0.00%
2018-06-08	0	0.450	0.445	0.450	0.450	0.455	250,000	112,510	0.4500	0.450	0.445	0.450	0.450	0.455	250,000	0.4500	0.00%
2018-06-07	0	0.450	0.450	0.455	0.445	0.455	125,200	56,210	0.4490	0.450	0.450	0.455	0.445	0.455	125,200	0.4490	0.00%
2018-06-06	0	0.450	0.450	0.455	0.440	0.465	2,072,000	939,590	0.4535	0.450	0.450	0.455	0.440	0.465	2,072,000	0.4535	0.00%
2018-06-05	0	0.450	0.450	0.455	0.440	0.455	820,000	370,190	0.4515	0.450	0.450	0.455	0.440	0.455	820,000	0.4515	1.12%
2018-06-04	0	0.445	0.445	0.455	0.435	0.450	806,400	358,410	0.4445	0.445	0.445	0.455	0.435	0.450	806,400	0.4445	1.14%
2018-06-01	0	0.440	0.440	0.445	0.435	0.440	156,000	67,890	0.4352	0.440	0.440	0.445	0.435	0.440	156,000	0.4352	-3.30%
2018-05-31	0	0.455	0.455	0.460	0.455	0.460	244,000	112,140	0.4596	0.455	0.455	0.460	0.455	0.460	244,000	0.4596	-1.09%
2018-05-30	0	0.460	0.445	0.465	0.440	0.460	765,920	342,446	0.4471	0.460	0.445	0.465	0.440	0.460	765,920	0.4471	2.22%
2018-05-29	0	0.450	0.445	0.450	0.430	0.460	3,924,000	1,767,560	0.4504	0.450	0.445	0.450	0.430	0.460	3,924,000	0.4504	2.27%
2018-05-28	0	0.440	0.440	0.445	0.425	0.450	2,314,000	1,014,120	0.4383	0.440	0.440	0.445	0.425	0.450	2,314,000	0.4383	3.53%
2018-05-25	0	0.425	0.425	0.430	0.425	0.430	250,000	107,090	0.4284	0.425	0.425	0.430	0.425	0.430	250,000	0.4284	-1.16%
2018-05-24	0	0.430	0.430	0.435	0.420	0.430	1,711,600	725,194	0.4237	0.430	0.430	0.435	0.420	0.430	1,711,600	0.4237	1.18%
2018-05-23	0	0.425	0.425	0.430	0.425	0.440	204,000	87,520	0.4290	0.425	0.425	0.430	0.425	0.440	204,000	0.4290	-2.30%
2018-05-21	0	0.435	0.435	0.440	0.430	0.440	454,000	197,300	0.4346	0.435	0.435	0.440	0.430	0.440	454,000	0.4346	1.16%
2018-05-18	0	0.430	0.430	0.435	0.425	0.430	10,861	4,633	0.4266	0.430	0.430	0.435	0.425	0.430	10,861	0.4266	0.00%
2018-05-17	0	0.430	0.425	0.430	0.425	0.435	374,000	160,810	0.4300	0.430	0.425	0.430	0.425	0.435	374,000	0.4300	0.00%
2018-05-16	0	0.430	0.430	0.440	0.430	0.440	218,000	94,020	0.4313	0.430	0.430	0.440	0.430	0.440	218,000	0.4313	-1.15%
2018-05-15	0	0.435	0.430	0.435	0.430	0.440	403,200	175,182	0.4345	0.435	0.430	0.435	0.430	0.440	403,200	0.4345	1.16%
2018-05-14	0	0.430	0.430	0.440	0.430	0.440	322,000	140,640	0.4368	0.430	0.430	0.440	0.430	0.440	322,000	0.4368	0.00%
2018-05-11	0	0.430	0.430	0.435	0.430	0.440	272,000	117,670	0.4326	0.430	0.430	0.435	0.430	0.440	272,000	0.4326	-1.15%
2018-05-10	0	0.435	0.430	0.440	0.425	0.440	1,562,000	678,300	0.4343	0.435	0.430	0.440	0.425	0.440	1,562,000	0.4343	2.35%
2018-05-09	0	0.425	0.420	0.425	0.420	0.430	1,491,843	629,105	0.4217	0.425	0.420	0.425	0.420	0.430	1,491,843	0.4217	-1.16%
2018-05-08	0	0.430	0.425	0.430	0.420	0.430	486,000	206,500	0.4249	0.430	0.425	0.430	0.420	0.430	486,000	0.4249	0.00%
2018-05-07	0	0.430	0.430	0.435	0.420	0.435	1,068,000	454,260	0.4253	0.430	0.430	0.435	0.420	0.435	1,068,000	0.4253	2.38%
2018-05-04	0	0.420	0.420	0.430	0.420	0.420	116,000	48,720	0.4200	0.420	0.420	0.430	0.420	0.420	116,000	0.4200	-1.18%
2018-05-03	0	0.425	0.420	0.425	0.415	0.425	334,000	139,350	0.4172	0.425	0.420	0.425	0.415	0.425	334,000	0.4172	0.00%
2018-05-02	0	0.425	0.420	0.425	0.420	0.425	310,000	130,940	0.4224	0.425	0.420	0.425	0.420	0.425	310,000	0.4224	-1.16%
2018-04-30	0	0.430	0.430	0.435	0.420	0.435	714,000	304,380	0.4263	0.430	0.430	0.435	0.420	0.435	714,000	0.4263	3.61%
2018-04-27	0	0.415	0.410	0.420	0.410	0.425	2,178,000	906,420	0.4162	0.415	0.410	0.420	0.410	0.425	2,178,000	0.4162	-1.19%
2018-04-26	0	0.420	0.415	0.420	0.415	0.425	1,760,000	736,670	0.4186	0.420	0.415	0.420	0.415	0.425	1,760,000	0.4186	-2.33%
2018-04-25	0	0.430	0.425	0.430	0.420	0.440	3,368,000	1,435,980	0.4264	0.430	0.425	0.430	0.420	0.440	3,368,000	0.4264	-3.37%
2018-04-24	0	0.445	0.440	0.445	0.440	0.460	772,000	347,450	0.4501	0.445	0.440	0.445	0.440	0.460	772,000	0.4501	-1.11%
2018-04-23	0	0.450	0.445	0.450	0.425	0.450	754,800	335,344	0.4443	0.450	0.445	0.450	0.425	0.450	754,800	0.4443	2.27%
2018-04-20	0	0.440	0.430	0.440	0.425	0.440	256,000	110,970	0.4335	0.440	0.430	0.440	0.425	0.440	256,000	0.4335	1.15%
2018-04-19	0	0.435	0.430	0.435	0.430	0.450	2,060,000	900,250	0.4370	0.435	0.430	0.435	0.430	0.450	2,060,000	0.4370	2.35%
2018-04-18	0	0.425	0.425	0.430	0.425	0.435	3,382,000	1,453,610	0.4298	0.425	0.425	0.430	0.425	0.435	3,382,000	0.4298	-1.16%
2018-04-17	0	0.430	0.425	0.430	0.425	0.460	2,742,000	1,201,850	0.4383	0.430	0.425	0.430	0.425	0.460	2,742,000	0.4383	-5.49%
2018-04-16	0	0.455	0.450	0.460	0.445	0.475	2,092,000	952,520	0.4553	0.455	0.450	0.460	0.445	0.475	2,092,000	0.4553	-3.19%
2018-04-13	0	0.470	0.460	0.470	0.460	0.470	416,000	193,540	0.4652	0.470	0.460	0.470	0.460	0.470	416,000	0.4652	0.00%
2018-04-12	0	0.470	0.465	0.470	0.460	0.475	2,118,000	982,690	0.4640	0.470	0.465	0.470	0.460	0.475	2,118,000	0.4640	-1.05%
2018-04-11	0	0.475	0.475	0.480	0.470	0.485	1,510,000	723,540	0.4792	0.475	0.475	0.480	0.470	0.485	1,510,000	0.4792	-2.06%
2018-04-10	0	0.485	0.480	0.490	0.480	0.490	1,372,000	663,230	0.4834	0.485	0.480	0.490	0.480	0.490	1,372,000	0.4834	-1.02%
2018-04-09	0	0.490	0.485	0.490	0.475	0.510	2,678,000	1,320,030	0.4929	0.490	0.485	0.490	0.475	0.510	2,678,000	0.4929	4.26%
2018-04-06	0	0.470	0.470	0.485	0.460	0.485	2,022,000	953,750	0.4717	0.470	0.470	0.485	0.460	0.485	2,022,000	0.4717	-1.05%
2018-04-04	0	0.475	0.465	0.475	0.460	0.485	3,410,000	1,626,530	0.4770	0.475	0.465	0.475	0.460	0.485	3,410,000	0.4770	2.15%
2018-04-03	0	0.465	0.460	0.465	0.460	0.475	954,000	439,200	0.4604	0.465	0.460	0.465	0.460	0.475	954,000	0.4604	-2.11%
2018-03-29	0	0.475	0.475	0.480	0.460	0.480	820,000	385,760	0.4704	0.475	0.475	0.480	0.460	0.480	820,000	0.4704	1.06%
2018-03-28	0	0.470	0.470	0.480	0.470	0.500	3,074,000	1,472,900	0.4791	0.470	0.470	0.480	0.470	0.500	3,074,000	0.4791	-4.08%
2018-03-27	0	0.490	0.490	0.500	0.490	0.510	5,033,000	2,508,660	0.4984	0.490	0.490	0.500	0.490	0.510	5,033,000	0.4984	-2.00%
2018-03-26	0	0.500	0.495	0.500	0.470	0.510	3,874,000	1,888,660	0.4875	0.500	0.495	0.500	0.470	0.510	3,874,000	0.4875	2.04%
2018-03-23	0	0.490	0.485	0.490	0.475	0.510	6,178,000	3,017,240	0.4884	0.490	0.485	0.490	0.475	0.510	6,178,000	0.4884	-5.77%
2018-03-22	0	0.520	0.510	0.530	0.510	0.560	4,564,000	2,408,120	0.5276	0.520	0.510	0.530	0.510	0.560	4,564,000	0.5276	-3.70%
2018-03-21	0	0.540	0.530	0.540	0.530	0.590	12,832,000	7,020,960	0.5471	0.540	0.530	0.540	0.530	0.590	12,832,000	0.5471	-8.47%
2018-03-20	0	0.590	0.580	0.590	0.570	0.610	6,938,000	4,022,820	0.5798	0.590	0.580	0.590	0.570	0.610	6,938,000	0.5798	-3.28%
2018-03-19	0	0.610	0.600	0.610	0.540	0.610	20,286,000	12,135,140	0.5982	0.610	0.600	0.610	0.540	0.610	20,286,000	0.5982	12.96%
2018-03-16	0	0.540	0.530	0.540	0.530	0.570	9,720,000	5,225,640	0.5376	0.540	0.530	0.540	0.530	0.570	9,720,000	0.5376	-5.26%
2018-03-15	0	0.570	0.550	0.570	0.520	0.580	28,026,000	15,740,820	0.5617	0.570	0.550	0.570	0.520	0.580	28,026,000	0.5617	7.55%
2018-03-14	0	0.530	0.520	0.530	0.470	0.530	21,664,000	11,034,190	0.5093	0.530	0.520	0.530	0.470	0.530	21,664,000	0.5093	11.58%
2018-03-13	0	0.475	0.470	0.475	0.470	0.485	798,000	380,330	0.4766	0.475	0.470	0.475	0.470	0.485	798,000	0.4766	-1.04%
2018-03-12	0	0.480	0.480	0.490	0.480	0.495	1,267,101	614,807	0.4852	0.480	0.480	0.490	0.480	0.495	1,267,101	0.4852	-1.03%
2018-03-09	0	0.485	0.480	0.485	0.465	0.510	16,426,000	8,194,480	0.4989	0.485	0.480	0.485	0.465	0.510	16,426,000	0.4989	3.19%
2018-03-08	0	0.470	0.460	0.470	0.450	0.485	2,116,000	975,920	0.4612	0.470	0.460	0.470	0.450	0.485	2,116,000	0.4612	3.30%
2018-03-07	0	0.455	0.455	0.460	0.455	0.500	1,968,000	921,260	0.4681	0.455	0.455	0.460	0.455	0.500	1,968,000	0.4681	-4.21%
2018-03-06	0	0.475	0.465	0.475	0.445	0.480	3,010,100	1,411,464	0.4689	0.475	0.465	0.475	0.445	0.480	3,010,100	0.4689	9.20%
2018-03-05	0	0.435	0.435	0.455	0.420	0.440	1,279,000	551,535	0.4312	0.435	0.435	0.455	0.420	0.440	1,279,000	0.4312	0.00%
2018-03-02	0	0.435	0.430	0.435	0.410	0.440	2,504,000	1,063,940	0.4249	0.435	0.430	0.435	0.410	0.440	2,504,000	0.4249	-3.33%
2018-03-01	0	0.450	0.440	0.445	0.440	0.455	2,526,000	1,130,810	0.4477	0.450	0.440	0.445	0.440	0.455	2,526,000	0.4477	-2.17%
2018-02-28	0	0.460	0.450	0.460	0.450	0.460	402,000	181,580	0.4517	0.460	0.450	0.460	0.450	0.460	402,000	0.4517	0.00%
2018-02-27	0	0.460	0.460	0.475	0.455	0.480	4,285,760	2,020,953	0.4716	0.460	0.460	0.475	0.455	0.480	4,285,760	0.4716	0.00%
2018-02-26	0	0.460	0.460	0.465	0.450	0.470	746,000	344,500	0.4618	0.460	0.460	0.465	0.450	0.470	746,000	0.4618	2.22%
2018-02-23	0	0.450	0.450	0.455	0.445	0.470	414,000	187,950	0.4540	0.450	0.450	0.455	0.445	0.470	414,000	0.4540	1.12%
2018-02-22	0	0.445	0.440	0.445	0.440	0.460	20,000	8,960	0.4480	0.445	0.440	0.445	0.440	0.460	20,000	0.4480	-4.30%
2018-02-21	0	0.465	0.450	0.465	0.445	0.475	694,000	320,800	0.4622	0.465	0.450	0.465	0.445	0.475	694,000	0.4622	4.49%
2018-02-20	0	0.445	0.445	0.455	0.410	0.480	5,298,000	2,407,910	0.4545	0.445	0.445	0.455	0.410	0.480	5,298,000	0.4545	2.30%
2018-02-15	0	0.435	0.410	0.435	0.410	0.435	210,000	86,860	0.4136	0.435	0.410	0.435	0.410	0.435	210,000	0.4136	3.57%
2018-02-14	0	0.420	0.415	0.425	0.410	0.420	198,000	82,250	0.4154	0.420	0.415	0.425	0.410	0.420	198,000	0.4154	1.20%
2018-02-13	0	0.415	0.415	0.420	0.410	0.420	366,000	153,510	0.4194	0.415	0.415	0.420	0.410	0.420	366,000	0.4194	1.22%
2018-02-12	0	0.410	0.410	0.415	0.400	0.415	376,000	154,220	0.4102	0.410	0.410	0.415	0.400	0.415	376,000	0.4102	1.23%
2018-02-09	0	0.405	0.400	0.405	0.395	0.405	975,000	389,550	0.3995	0.405	0.400	0.405	0.395	0.405	975,000	0.3995	-2.41%
2018-02-08	0	0.415	0.410	0.420	0.400	0.435	976,000	410,180	0.4203	0.415	0.410	0.420	0.400	0.435	976,000	0.4203	1.22%
2018-02-07	0	0.410	0.410	0.415	0.405	0.420	1,520,000	627,770	0.4130	0.410	0.410	0.415	0.405	0.420	1,520,000	0.4130	-1.20%
2018-02-06	0	0.415	0.415	0.420	0.410	0.430	1,349,520	563,730	0.4177	0.415	0.415	0.420	0.410	0.430	1,349,520	0.4177	-5.68%
2018-02-05	0	0.440	0.440	0.445	0.430	0.445	456,000	198,740	0.4358	0.440	0.440	0.445	0.430	0.445	456,000	0.4358	-1.12%
2018-02-02	0	0.445	0.435	0.445	0.435	0.445	120,000	52,810	0.4401	0.445	0.435	0.445	0.435	0.445	120,000	0.4401	0.00%
2018-02-01	0	0.445	0.435	0.445	0.430	0.445	884,000	385,690	0.4363	0.445	0.435	0.445	0.430	0.445	884,000	0.4363	0.00%
2018-01-31	0	0.445	0.430	0.445	0.430	0.445	94,000	41,050	0.4367	0.445	0.430	0.445	0.430	0.445	94,000	0.4367	0.00%
2018-01-30	0	0.445	0.440	0.445	0.440	0.450	606,000	268,520	0.4431	0.445	0.440	0.445	0.440	0.450	606,000	0.4431	0.00%
2018-01-29	0	0.445	0.435	0.445	0.440	0.455	1,230,000	544,740	0.4429	0.445	0.435	0.445	0.440	0.455	1,230,000	0.4429	-1.11%
2018-01-26	0	0.450	0.440	0.450	0.435	0.450	782,000	346,080	0.4426	0.450	0.440	0.450	0.435	0.450	782,000	0.4426	0.00%
2018-01-25	0	0.450	0.445	0.450	0.435	0.450	2,428,000	1,081,840	0.4456	0.450	0.445	0.450	0.435	0.450	2,428,000	0.4456	3.45%
2018-01-24	0	0.435	0.435	0.440	0.430	0.450	3,242,000	1,416,060	0.4368	0.435	0.435	0.440	0.430	0.450	3,242,000	0.4368	0.00%
2018-01-23	0	0.435	0.435	0.440	0.435	0.440	534,000	233,670	0.4376	0.435	0.435	0.440	0.435	0.440	534,000	0.4376	0.00%
2018-01-22	0	0.435	0.430	0.445	0.425	0.445	1,266,000	551,800	0.4359	0.435	0.430	0.445	0.425	0.445	1,266,000	0.4359	1.16%
2018-01-19	0	0.430	0.425	0.430	0.425	0.435	686,000	294,660	0.4295	0.430	0.425	0.430	0.425	0.435	686,000	0.4295	-1.15%
2018-01-18	0	0.435	0.430	0.435	0.435	0.445	1,142,000	499,010	0.4370	0.435	0.430	0.435	0.435	0.445	1,142,000	0.4370	-1.14%
2018-01-17	0	0.440	0.435	0.440	0.425	0.450	1,286,000	554,600	0.4313	0.440	0.435	0.440	0.425	0.450	1,286,000	0.4313	1.15%
2018-01-16	0	0.435	0.430	0.445	0.425	0.450	4,262,000	1,866,080	0.4378	0.435	0.430	0.445	0.425	0.450	4,262,000	0.4378	-2.25%
2018-01-15	0	0.445	0.440	0.445	0.445	0.465	1,334,000	605,930	0.4542	0.445	0.440	0.445	0.445	0.465	1,334,000	0.4542	-3.26%
2018-01-12	0	0.460	0.455	0.460	0.450	0.460	602,000	274,100	0.4553	0.460	0.455	0.460	0.450	0.460	602,000	0.4553	-1.08%
2018-01-11	0	0.465	0.455	0.465	0.445	0.465	1,176,000	536,750	0.4564	0.465	0.455	0.465	0.445	0.465	1,176,000	0.4564	4.49%
2018-01-10	0	0.445	0.440	0.445	0.440	0.450	470,000	210,610	0.4481	0.445	0.440	0.445	0.440	0.450	470,000	0.4481	0.00%
2018-01-09	0	0.445	0.440	0.445	0.430	0.455	5,342,000	2,339,500	0.4379	0.445	0.440	0.445	0.430	0.455	5,342,000	0.4379	-2.20%
2018-01-08	0	0.455	0.450	0.455	0.445	0.465	4,586,000	2,073,210	0.4521	0.455	0.450	0.455	0.445	0.465	4,586,000	0.4521	-2.15%
2018-01-05	0	0.465	0.465	0.470	0.465	0.475	686,000	323,200	0.4711	0.465	0.465	0.470	0.465	0.475	686,000	0.4711	-3.12%
2018-01-04	0	0.480	0.475	0.480	0.470	0.490	970,000	463,920	0.4783	0.480	0.475	0.480	0.470	0.490	970,000	0.4783	0.00%
2018-01-03	0	0.480	0.470	0.480	0.470	0.490	2,584,000	1,240,860	0.4802	0.480	0.470	0.480	0.470	0.490	2,584,000	0.4802	0.00%
2018-01-02	0	0.480	0.460	0.480	0.460	0.480	52,000	23,960	0.4608	0.480	0.460	0.480	0.460	0.480	52,000	0.4608	0.00%
2017-12-29	0	0.480	0.465	0.485	0.435	0.485	2,966,247	1,373,368	0.4630	0.480	0.465	0.485	0.435	0.485	2,966,247	0.4630	6.67%
2017-12-28	0	0.450	0.440	0.450	0.430	0.455	236,000	103,820	0.4399	0.450	0.440	0.450	0.430	0.455	236,000	0.4399	2.27%
2017-12-27	0	0.440	0.440	0.445	0.430	0.445	192,000	84,790	0.4416	0.440	0.440	0.445	0.430	0.445	192,000	0.4416	1.15%
2017-12-22	0	0.435	0.430	0.440	0.430	0.440	324,000	140,510	0.4337	0.435	0.430	0.440	0.430	0.440	324,000	0.4337	-1.14%
2017-12-21	0	0.440	0.430	0.445	0.425	0.440	328,400	141,814	0.4318	0.440	0.430	0.445	0.425	0.440	328,400	0.4318	1.15%
2017-12-20	0	0.435	0.430	0.435	0.430	0.435	506,000	217,600	0.4300	0.435	0.430	0.435	0.430	0.435	506,000	0.4300	1.16%
2017-12-19	0	0.430	0.430	0.435	0.430	0.435	171,760	74,670	0.4347	0.430	0.430	0.435	0.430	0.435	171,760	0.4347	-2.27%
2017-12-18	0	0.440	0.435	0.440	0.435	0.440	20,000	8,740	0.4370	0.440	0.435	0.440	0.435	0.440	20,000	0.4370	0.00%
2017-12-15	0	0.440	0.435	0.440	0.425	0.450	228,000	98,740	0.4331	0.440	0.435	0.440	0.425	0.450	228,000	0.4331	1.15%
2017-12-14	0	0.435	0.435	0.440	0.430	0.445	60,000	26,040	0.4340	0.435	0.435	0.440	0.430	0.445	60,000	0.4340	-1.14%
2017-12-13	0	0.440	0.430	0.440	0.425	0.440	1,783,200	772,852	0.4334	0.440	0.430	0.440	0.425	0.440	1,783,200	0.4334	-1.12%
2017-12-12	0	0.445	0.440	0.450	0.430	0.450	610,000	270,080	0.4428	0.445	0.440	0.450	0.430	0.450	610,000	0.4428	0.00%
2017-12-11	0	0.445	0.440	0.450	0.430	0.450	308,000	133,920	0.4348	0.445	0.440	0.450	0.430	0.450	308,000	0.4348	-3.26%
2017-12-08	0	0.460	0.430	0.460	0.410	0.460	122,000	53,880	0.4416	0.460	0.430	0.460	0.410	0.460	122,000	0.4416	8.24%
2017-12-07	0	0.425	0.425	0.430	0.425	0.445	278,000	120,560	0.4337	0.425	0.425	0.430	0.425	0.445	278,000	0.4337	-3.41%
2017-12-06	0	0.440	0.435	0.440	0.435	0.450	1,128,000	495,230	0.4390	0.440	0.435	0.440	0.435	0.450	1,128,000	0.4390	-4.35%
2017-12-05	0	0.460	0.445	0.460	0.445	0.460	344,000	155,180	0.4511	0.460	0.445	0.460	0.445	0.460	344,000	0.4511	-1.08%
2017-12-04	0	0.465	0.450	0.465	0.450	0.465	260,400	118,598	0.4554	0.465	0.450	0.465	0.450	0.465	260,400	0.4554	1.09%
2017-12-01	0	0.460	0.445	0.460	0.440	0.460	228,000	103,220	0.4527	0.460	0.445	0.460	0.440	0.460	228,000	0.4527	-1.08%
2017-11-30	0	0.465	0.435	0.465	0.435	0.465	232,000	103,600	0.4466	0.465	0.435	0.465	0.435	0.465	232,000	0.4466	2.20%
2017-11-29	0	0.455	0.435	0.455	0.445	0.455	178,000	79,770	0.4481	0.455	0.435	0.455	0.445	0.455	178,000	0.4481	-2.15%
2017-11-28	0	0.465	0.440	0.465	0.430	0.470	446,000	198,750	0.4456	0.465	0.440	0.465	0.430	0.470	446,000	0.4456	5.68%
2017-11-27	0	0.440	0.435	0.445	0.410	0.465	4,530,000	1,982,150	0.4376	0.440	0.435	0.445	0.410	0.465	4,530,000	0.4376	-6.38%
2017-11-24	0	0.470	0.465	0.470	0.465	0.470	142,000	66,580	0.4689	0.470	0.465	0.470	0.465	0.470	142,000	0.4689	0.00%
2017-11-23	0	0.470	0.465	0.470	0.460	0.475	282,000	131,490	0.4663	0.470	0.465	0.470	0.460	0.475	282,000	0.4663	0.00%
2017-11-22	0	0.470	0.470	0.475	0.470	0.475	192,000	90,440	0.4710	0.470	0.470	0.475	0.470	0.475	192,000	0.4710	-1.05%
2017-11-21	0	0.475	0.465	0.475	0.465	0.475	760,000	358,350	0.4715	0.475	0.465	0.475	0.465	0.475	760,000	0.4715	-1.04%
2017-11-20	0	0.480	0.470	0.480	0.465	0.480	144,000	67,420	0.4682	0.480	0.470	0.480	0.465	0.480	144,000	0.4682	-1.03%
2017-11-17	0	0.485	0.475	0.495	0.455	0.495	1,528,000	722,930	0.4731	0.485	0.475	0.495	0.455	0.495	1,528,000	0.4731	0.00%
2017-11-16	0	0.485	0.470	0.485	0.470	0.485	270,800	130,860	0.4832	0.485	0.470	0.485	0.470	0.485	270,800	0.4832	0.00%
2017-11-15	0	0.485	0.475	0.485	0.470	0.485	294,000	140,190	0.4768	0.485	0.475	0.485	0.470	0.485	294,000	0.4768	0.00%
2017-11-14	0	0.485	0.475	0.485	0.470	0.490	1,460,800	698,728	0.4783	0.485	0.475	0.485	0.470	0.490	1,460,800	0.4783	-1.02%
2017-11-13	0	0.490	0.490	0.495	0.485	0.500	808,000	396,680	0.4909	0.490	0.490	0.495	0.485	0.500	808,000	0.4909	-2.00%
2017-11-10	0	0.500	0.495	0.510	0.485	0.510	1,609,000	798,505	0.4963	0.500	0.495	0.510	0.485	0.510	1,609,000	0.4963	3.09%
2017-11-09	0	0.485	0.475	0.495	0.475	0.495	614,000	293,790	0.4785	0.485	0.475	0.495	0.475	0.495	614,000	0.4785	0.00%
2017-11-08	0	0.485	0.475	0.485	0.480	0.490	458,000	220,180	0.4807	0.485	0.475	0.485	0.480	0.490	458,000	0.4807	-1.02%
2017-11-07	0	0.490	0.485	0.490	0.485	0.495	978,000	477,600	0.4883	0.490	0.485	0.490	0.485	0.495	978,000	0.4883	-2.00%
2017-11-06	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2017-11-03	0	0.500	0.490	0.500	0.485	0.500	26,000	12,730	0.4896	0.500	0.490	0.500	0.485	0.500	26,000	0.4896	2.04%
2017-11-02	0	0.490	0.490	0.500	0.490	0.490	50,000	24,540	0.4908	0.490	0.490	0.500	0.490	0.490	50,000	0.4908	-2.00%
2017-11-01	0	0.500	0.490	0.500	0.480	0.500	1,374,000	672,530	0.4895	0.500	0.490	0.500	0.480	0.500	1,374,000	0.4895	3.09%
2017-10-31	0	0.485	0.480	0.485	0.485	0.500	344,000	167,900	0.4881	0.485	0.480	0.485	0.485	0.500	344,000	0.4881	-3.00%
2017-10-30	0	0.500	0.485	0.500	0.485	0.510	160,000	78,880	0.4930	0.500	0.485	0.500	0.485	0.510	160,000	0.4930	-1.96%
2017-10-27	0	0.510	0.490	0.510	0.495	0.510	246,000	122,910	0.4996	0.510	0.490	0.510	0.495	0.510	246,000	0.4996	0.00%
2017-10-26	0	0.510	0.500	0.510	0.500	0.510	1,070,000	545,340	0.5097	0.510	0.500	0.510	0.500	0.510	1,070,000	0.5097	0.00%
2017-10-25	0	0.510	0.500	0.510	0.485	0.510	400,000	197,590	0.4940	0.510	0.500	0.510	0.485	0.510	400,000	0.4940	2.00%
2017-10-24	0	0.500	0.485	0.490	0.485	0.500	384,000	187,450	0.4882	0.500	0.485	0.490	0.485	0.500	384,000	0.4882	1.01%
2017-10-23	0	0.495	0.490	0.500	0.490	0.510	342,000	168,240	0.4919	0.495	0.490	0.500	0.490	0.510	342,000	0.4919	0.00%
2017-10-20	0	0.495	0.495	0.500	0.485	0.500	970,000	478,070	0.4929	0.495	0.495	0.500	0.485	0.500	970,000	0.4929	2.06%
2017-10-19	0	0.485	0.480	0.485	0.480	0.520	3,324,000	1,642,590	0.4942	0.485	0.480	0.485	0.480	0.520	3,324,000	0.4942	-8.49%
2017-10-18	0	0.530	0.520	0.530	0.510	0.550	4,904,000	2,598,320	0.5298	0.530	0.520	0.530	0.510	0.550	4,904,000	0.5298	1.92%
2017-10-17	0	0.520	0.510	0.530	0.475	0.530	7,918,880	4,047,509	0.5111	0.520	0.510	0.530	0.475	0.530	7,918,880	0.5111	7.22%
2017-10-16	0	0.485	0.480	0.490	0.470	0.490	1,582,000	765,740	0.4840	0.485	0.480	0.490	0.470	0.490	1,582,000	0.4840	2.11%
2017-10-13	0	0.475	0.480	0.490	0.465	0.500	2,567,761	1,231,503	0.4796	0.475	0.480	0.490	0.465	0.500	2,567,761	0.4796	-2.06%
2017-10-12	0	0.485	0.465	0.485	0.465	0.490	1,284,000	603,732	0.4702	0.485	0.465	0.485	0.465	0.490	1,284,000	0.4702	2.11%
2017-10-11	0	0.475	0.470	0.475	0.470	0.485	712,000	337,330	0.4738	0.475	0.470	0.475	0.470	0.485	712,000	0.4738	-2.06%
2017-10-10	0	0.485	0.480	0.485	0.480	0.490	560,000	269,500	0.4813	0.485	0.480	0.485	0.480	0.490	560,000	0.4813	-1.02%
2017-10-09	0	0.490	0.480	0.490	0.470	0.500	982,000	474,110	0.4828	0.490	0.480	0.490	0.470	0.500	982,000	0.4828	1.03%
2017-10-06	0	0.485	0.475	0.485	0.470	0.490	582,000	279,920	0.4810	0.485	0.475	0.485	0.470	0.490	582,000	0.4810	0.00%
2017-10-04	0	0.485	0.475	0.485	0.475	0.485	172,000	82,570	0.4801	0.485	0.475	0.485	0.475	0.485	172,000	0.4801	3.19%
2017-10-03	0	0.470	0.470	0.485	0.465	0.490	82,000	39,750	0.4848	0.470	0.470	0.485	0.465	0.490	82,000	0.4848	-4.08%
2017-09-29	0	0.490	0.475	0.490	0.490	0.490	2,000	980	0.4900	0.490	0.475	0.490	0.490	0.490	2,000	0.4900	0.00%
2017-09-28	0	0.490	0.485	0.490	0.480	0.510	532,000	257,060	0.4832	0.490	0.485	0.490	0.480	0.510	532,000	0.4832	-2.00%
2017-09-27	0	0.500	0.485	0.500	0.470	0.500	670,000	332,090	0.4957	0.500	0.485	0.500	0.470	0.500	670,000	0.4957	3.09%
2017-09-26	0	0.485	0.485	0.490	0.465	0.485	748,400	358,202	0.4786	0.485	0.485	0.490	0.465	0.485	748,400	0.4786	2.11%
2017-09-25	0	0.475	0.470	0.480	0.475	0.495	866,000	414,080	0.4782	0.475	0.470	0.480	0.475	0.495	866,000	0.4782	-5.00%
2017-09-22	0	0.500	0.490	0.500	0.480	0.500	54,000	26,320	0.4874	0.500	0.490	0.500	0.480	0.500	54,000	0.4874	2.04%
2017-09-21	0	0.490	0.485	0.500	0.490	0.520	1,404,000	698,660	0.4976	0.490	0.485	0.500	0.490	0.520	1,404,000	0.4976	-3.92%
2017-09-20	0	0.510	0.500	0.520	0.470	0.510	3,440,000	1,701,950	0.4948	0.510	0.500	0.520	0.470	0.510	3,440,000	0.4948	7.37%
2017-09-19	0	0.475	0.470	0.480	0.465	0.480	794,000	379,020	0.4774	0.475	0.470	0.480	0.465	0.480	794,000	0.4774	1.06%
2017-09-18	0	0.470	0.470	0.475	0.465	0.480	448,000	211,460	0.4720	0.470	0.470	0.475	0.465	0.480	448,000	0.4720	-2.08%
2017-09-15	0	0.480	0.470	0.480	0.450	0.480	1,254,000	587,760	0.4687	0.480	0.470	0.480	0.450	0.480	1,254,000	0.4687	5.49%
2017-09-14	0	0.455	0.455	0.460	0.445	0.455	62,000	28,090	0.4531	0.455	0.455	0.460	0.445	0.455	62,000	0.4531	-1.09%
2017-09-13	0	0.460	0.455	0.460	0.445	0.460	50,000	22,720	0.4544	0.460	0.455	0.460	0.445	0.460	50,000	0.4544	1.10%
2017-09-12	0	0.455	0.445	0.455	0.445	0.455	218,000	98,910	0.4537	0.455	0.445	0.455	0.445	0.455	218,000	0.4537	0.00%
2017-09-11	0	0.455	0.445	0.455	0.445	0.455	8,000	3,600	0.4500	0.455	0.445	0.455	0.445	0.455	8,000	0.4500	1.11%
2017-09-08	0	0.450	0.440	0.450	0.435	0.455	1,098,000	483,390	0.4402	0.450	0.440	0.450	0.435	0.455	1,098,000	0.4402	-2.17%
2017-09-07	0	0.460	0.450	0.465	0.450	0.460	174,000	79,100	0.4546	0.460	0.450	0.465	0.450	0.460	174,000	0.4546	0.00%
2017-09-06	0	0.460	0.445	0.460	0.440	0.460	428,000	190,580	0.4453	0.460	0.445	0.460	0.440	0.460	428,000	0.4453	3.37%
2017-09-05	0	0.445	0.435	0.445	0.435	0.445	262,000	115,360	0.4403	0.445	0.435	0.445	0.435	0.445	262,000	0.4403	1.14%
2017-09-04	0	0.440	0.435	0.440	0.420	0.445	1,002,000	435,890	0.4350	0.440	0.435	0.440	0.420	0.445	1,002,000	0.4350	-2.22%
2017-09-01	0	0.450	0.445	0.450	0.405	0.450	806,000	358,010	0.4442	0.450	0.445	0.450	0.405	0.450	806,000	0.4442	-1.10%
2017-08-31	0	0.455	0.455	0.470	0.455	0.470	234,000	107,200	0.4581	0.455	0.455	0.470	0.455	0.470	234,000	0.4581	-2.15%
2017-08-30	0	0.465	0.465	0.470	0.465	0.470	554,000	257,760	0.4653	0.465	0.465	0.470	0.465	0.470	554,000	0.4653	0.00%
2017-08-29	0	0.465	0.460	0.465	0.455	0.465	72,000	33,340	0.4631	0.465	0.460	0.465	0.455	0.465	72,000	0.4631	-1.06%
2017-08-28	0	0.470	0.465	0.470	0.465	0.475	164,000	76,980	0.4694	0.470	0.465	0.470	0.465	0.475	164,000	0.4694	0.00%
2017-08-25	0	0.470	0.460	0.470	0.455	0.480	302,000	140,760	0.4661	0.470	0.460	0.470	0.455	0.480	302,000	0.4661	2.17%
2017-08-24	0	0.460	0.450	0.460	0.440	0.460	942,000	420,650	0.4465	0.460	0.450	0.460	0.440	0.460	942,000	0.4465	3.37%
2017-08-22	0	0.445	0.445	0.450	0.440	0.455	309,200	139,796	0.4521	0.445	0.445	0.450	0.440	0.455	309,200	0.4521	-1.11%
2017-08-21	0	0.450	0.445	0.450	0.445	0.450	192,000	85,830	0.4470	0.450	0.445	0.450	0.445	0.450	192,000	0.4470	0.00%
2017-08-18	0	0.450	0.450	0.455	0.440	0.460	2,108,000	933,880	0.4430	0.450	0.450	0.455	0.440	0.460	2,108,000	0.4430	-1.10%
2017-08-17	0	0.455	0.450	0.460	0.450	0.460	360,000	162,540	0.4515	0.455	0.450	0.460	0.450	0.460	360,000	0.4515	-1.09%
2017-08-16	0	0.460	0.460	0.465	0.450	0.455	188,000	84,840	0.4513	0.460	0.460	0.465	0.450	0.455	188,000	0.4513	1.10%
2017-08-15	0	0.455	0.450	0.460	0.450	0.475	524,000	239,990	0.4580	0.455	0.450	0.460	0.450	0.475	524,000	0.4580	-1.09%
2017-08-14	0	0.460	0.455	0.460	0.450	0.460	160,000	73,220	0.4576	0.460	0.455	0.460	0.450	0.460	160,000	0.4576	0.00%
2017-08-11	0	0.460	0.450	0.465	0.445	0.460	1,002,000	454,790	0.4539	0.460	0.450	0.465	0.445	0.460	1,002,000	0.4539	-1.08%
2017-08-10	0	0.465	0.455	0.465	0.445	0.465	8,000	3,640	0.4550	0.465	0.455	0.465	0.445	0.465	8,000	0.4550	-2.11%
2017-08-09	0	0.475	0.470	0.475	0.455	0.475	582,000	271,390	0.4663	0.475	0.470	0.475	0.455	0.475	582,000	0.4663	3.26%
2017-08-08	0	0.460	0.460	0.470	0.450	0.465	1,824,000	829,440	0.4547	0.460	0.460	0.470	0.450	0.465	1,824,000	0.4547	1.10%
2017-08-07	0	0.455	0.445	0.455	0.445	0.460	2,114,000	956,330	0.4524	0.455	0.445	0.455	0.445	0.460	2,114,000	0.4524	-1.09%
2017-08-04	0	0.460	0.455	0.460	0.455	0.475	2,110,000	980,210	0.4646	0.460	0.455	0.460	0.455	0.475	2,110,000	0.4646	-4.17%
2017-08-03	0	0.480	0.475	0.480	0.465	0.480	272,000	128,920	0.4740	0.480	0.475	0.480	0.465	0.480	272,000	0.4740	2.13%
2017-08-02	0	0.470	0.465	0.470	0.460	0.480	744,000	347,480	0.4670	0.470	0.465	0.470	0.460	0.480	744,000	0.4670	-1.05%
2017-08-01	0	0.475	0.475	0.480	0.465	0.490	2,606,000	1,235,070	0.4739	0.475	0.475	0.480	0.465	0.490	2,606,000	0.4739	-3.06%
2017-07-31	0	0.490	0.485	0.490	0.480	0.490	592,000	284,810	0.4811	0.490	0.485	0.490	0.480	0.490	592,000	0.4811	0.00%
2017-07-28	0	0.490	0.485	0.490	0.485	0.495	78,000	38,320	0.4913	0.490	0.485	0.490	0.485	0.495	78,000	0.4913	-1.01%
2017-07-27	0	0.495	0.490	0.495	0.485	0.500	674,000	331,080	0.4912	0.495	0.490	0.495	0.485	0.500	674,000	0.4912	0.00%
2017-07-26	0	0.495	0.495	0.500	0.490	0.510	1,136,000	564,000	0.4965	0.495	0.495	0.500	0.490	0.510	1,136,000	0.4965	-2.94%
2017-07-25	0	0.510	0.500	0.510	0.500	0.520	258,000	131,620	0.5102	0.510	0.500	0.510	0.500	0.520	258,000	0.5102	2.00%
2017-07-24	0	0.500	0.500	0.510	0.500	0.510	594,000	297,560	0.5009	0.500	0.500	0.510	0.500	0.510	594,000	0.5009	-1.96%
2017-07-21	0	0.510	0.500	0.520	0.500	0.540	1,404,000	716,100	0.5100	0.510	0.500	0.520	0.500	0.540	1,404,000	0.5100	-3.77%
2017-07-20	0	0.530	0.530	0.540	0.530	0.540	199,001	105,950	0.5324	0.530	0.530	0.540	0.530	0.540	199,001	0.5324	-1.85%
2017-07-19	0	0.540	0.540	0.550	0.520	0.540	780,000	413,780	0.5305	0.540	0.540	0.550	0.520	0.540	780,000	0.5305	5.88%
2017-07-18	0	0.510	0.510	0.520	0.510	0.530	1,036,000	533,640	0.5151	0.510	0.510	0.520	0.510	0.530	1,036,000	0.5151	-1.92%
2017-07-17	0	0.520	0.510	0.520	0.510	0.520	348,000	179,740	0.5165	0.520	0.510	0.520	0.510	0.520	348,000	0.5165	0.00%
2017-07-14	0	0.520	0.520	0.530	0.510	0.520	292,000	151,240	0.5179	0.520	0.520	0.530	0.510	0.520	292,000	0.5179	0.00%
2017-07-13	0	0.520	0.510	0.520	0.510	0.520	1,234,000	630,740	0.5111	0.520	0.510	0.520	0.510	0.520	1,234,000	0.5111	0.00%
2017-07-12	0	0.520	0.520	0.530	0.510	0.520	470,000	243,900	0.5189	0.520	0.520	0.530	0.510	0.520	470,000	0.5189	0.00%
2017-07-11	0	0.520	0.510	0.520	0.520	0.520	312,000	162,240	0.5200	0.520	0.510	0.520	0.520	0.520	312,000	0.5200	-1.89%
2017-07-10	0	0.530	0.510	0.530	0.500	0.530	314,000	160,060	0.5097	0.530	0.510	0.530	0.500	0.530	314,000	0.5097	3.92%
2017-07-07	0	0.510	0.510	0.520	0.510	0.530	76,000	38,840	0.5111	0.510	0.510	0.520	0.510	0.530	76,000	0.5111	-3.77%
2017-07-06	0	0.530	0.520	0.530	0.510	0.540	1,668,000	864,080	0.5180	0.530	0.520	0.530	0.510	0.540	1,668,000	0.5180	-1.85%
2017-07-05	0	0.540	0.520	0.540	0.510	0.540	137,600	72,580	0.5275	0.540	0.520	0.540	0.510	0.540	137,600	0.5275	0.00%
2017-07-04	0	0.540	0.520	0.540	0.520	0.540	346,000	180,020	0.5203	0.540	0.520	0.540	0.520	0.540	346,000	0.5203	1.89%
2017-07-03	0	0.530	0.520	0.530	0.520	0.530	218,000	115,300	0.5289	0.530	0.520	0.530	0.520	0.530	218,000	0.5289	-1.85%
2017-06-30	0	0.540	0.520	0.540	0.520	0.540	202,000	105,160	0.5206	0.540	0.520	0.540	0.520	0.540	202,000	0.5206	0.00%
2017-06-29	0	0.540	0.530	0.540	0.520	0.540	234,000	124,740	0.5331	0.540	0.530	0.540	0.520	0.540	234,000	0.5331	0.00%
2017-06-28	0	0.540	0.530	0.540	0.510	0.540	939,200	492,920	0.5248	0.540	0.530	0.540	0.510	0.540	939,200	0.5248	0.00%
2017-06-27	0	0.540	0.530	0.550	0.500	0.560	2,968,000	1,569,260	0.5287	0.540	0.530	0.550	0.500	0.560	2,968,000	0.5287	-1.82%
2017-06-26	0	0.550	0.560	0.570	0.550	0.560	220,000	121,140	0.5506	0.550	0.560	0.570	0.550	0.560	220,000	0.5506	-1.79%
2017-06-23	0	0.560	0.550	0.560	0.540	0.570	1,440,000	802,180	0.5571	0.560	0.550	0.560	0.540	0.570	1,440,000	0.5571	-3.45%
2017-06-22	0	0.580	0.570	0.580	0.570	0.580	502,000	288,960	0.5756	0.580	0.570	0.580	0.570	0.580	502,000	0.5756	0.00%
2017-06-21	0	0.580	0.560	0.590	0.570	0.590	314,000	181,800	0.5790	0.580	0.560	0.590	0.570	0.590	314,000	0.5790	1.75%
2017-06-20	0	0.570	0.570	0.590	0.570	0.590	348,000	198,540	0.5705	0.570	0.570	0.590	0.570	0.590	348,000	0.5705	0.00%
2017-06-19	0	0.570	0.570	0.580	0.570	0.580	68,000	39,160	0.5759	0.570	0.570	0.580	0.570	0.580	68,000	0.5759	-1.72%
2017-06-16	0	0.580	0.570	0.580	0.570	0.580	436,000	251,840	0.5776	0.580	0.570	0.580	0.570	0.580	436,000	0.5776	1.75%
2017-06-15	0	0.570	0.570	0.580	0.570	0.580	1,129,200	643,700	0.5700	0.570	0.570	0.580	0.570	0.580	1,129,200	0.5700	-1.72%
2017-06-14	0	0.580	0.580	0.590	0.580	0.590	526,000	305,140	0.5801	0.580	0.580	0.590	0.580	0.590	526,000	0.5801	-1.69%
2017-06-13	0	0.590	0.580	0.590	0.570	0.600	1,336,000	784,780	0.5874	0.590	0.580	0.590	0.570	0.600	1,336,000	0.5874	1.72%
2017-06-12	0	0.580	0.570	0.580	0.560	0.580	1,436,000	826,520	0.5756	0.580	0.570	0.580	0.560	0.580	1,436,000	0.5756	0.00%
2017-06-09	0	0.580	0.570	0.580	0.570	0.590	276,000	160,680	0.5822	0.580	0.570	0.580	0.570	0.590	276,000	0.5822	0.00%
2017-06-08	0	0.580	0.570	0.580	0.560	0.580	564,000	322,140	0.5712	0.580	0.570	0.580	0.560	0.580	564,000	0.5712	1.75%
2017-06-07	0	0.570	0.560	0.570	0.560	0.570	761,200	426,684	0.5605	0.570	0.560	0.570	0.560	0.570	761,200	0.5605	0.00%
2017-06-06	0	0.570	0.570	0.580	0.570	0.580	630,000	360,180	0.5717	0.570	0.570	0.580	0.570	0.580	630,000	0.5717	-1.72%
2017-06-05	0	0.580	0.570	0.580	0.560	0.580	1,078,000	615,680	0.5711	0.580	0.570	0.580	0.560	0.580	1,078,000	0.5711	1.75%
2017-06-02	0	0.570	0.570	0.580	0.560	0.580	1,203,131	682,668	0.5674	0.570	0.570	0.580	0.560	0.580	1,203,131	0.5674	0.00%
2017-06-01	0	0.570	0.570	0.580	0.560	0.580	302,000	172,540	0.5713	0.570	0.570	0.580	0.560	0.580	302,000	0.5713	-1.72%
2017-05-31	0	0.580	0.560	0.580	0.560	0.590	1,420,000	810,580	0.5708	0.580	0.560	0.580	0.560	0.590	1,420,000	0.5708	1.75%
2017-05-29	0	0.570	0.570	0.580	0.560	0.580	958,975	544,836	0.5681	0.570	0.570	0.580	0.560	0.580	958,975	0.5681	1.79%
2017-05-26	0	0.560	0.560	0.570	0.560	0.570	852,000	482,860	0.5667	0.560	0.560	0.570	0.560	0.570	852,000	0.5667	-1.75%
2017-05-25	0	0.570	0.560	0.570	0.570	0.600	3,844,000	2,216,020	0.5765	0.570	0.560	0.570	0.570	0.600	3,844,000	0.5765	-1.72%
2017-05-24	0	0.580	0.570	0.580	0.570	0.610	3,124,000	1,803,120	0.5772	0.580	0.570	0.580	0.570	0.610	3,124,000	0.5772	-3.33%
2017-05-23	0	0.600	0.590	0.600	0.580	0.640	2,894,000	1,760,420	0.6083	0.600	0.590	0.600	0.580	0.640	2,894,000	0.6083	-4.76%
2017-05-22	0	0.630	0.630	0.640	0.630	0.650	954,000	606,820	0.6361	0.630	0.630	0.640	0.630	0.650	954,000	0.6361	0.00%
2017-05-19	0	0.630	0.630	0.640	0.630	0.650	2,196,000	1,394,440	0.6350	0.630	0.630	0.640	0.630	0.650	2,196,000	0.6350	-1.56%
2017-05-18	0	0.640	0.630	0.640	0.620	0.700	12,829,133	8,511,933	0.6635	0.640	0.630	0.640	0.620	0.700	12,829,133	0.6635	-3.03%
2017-05-17	0	0.660	0.650	0.660	0.620	0.660	2,984,000	1,918,980	0.6431	0.660	0.650	0.660	0.620	0.660	2,984,000	0.6431	3.13%
2017-05-16	0	0.640	0.630	0.640	0.620	0.640	2,838,000	1,787,380	0.6298	0.640	0.630	0.640	0.620	0.640	2,838,000	0.6298	1.59%
2017-05-15	0	0.630	0.630	0.640	0.620	0.640	2,514,000	1,573,520	0.6259	0.630	0.630	0.640	0.620	0.640	2,514,000	0.6259	1.61%
2017-05-12	0	0.620	0.620	0.630	0.560	0.650	16,466,000	10,330,240	0.6274	0.620	0.620	0.630	0.560	0.650	16,466,000	0.6274	8.77%
2017-05-11	0	0.570	0.560	0.580	0.560	0.590	1,690,000	971,900	0.5751	0.570	0.560	0.580	0.560	0.590	1,690,000	0.5751	-1.72%
2017-05-10	0	0.580	0.580	0.590	0.560	0.580	2,794,353	1,615,162	0.5780	0.580	0.580	0.590	0.560	0.580	2,794,353	0.5780	3.57%
2017-05-09	0	0.560	0.560	0.570	0.540	0.560	1,172,000	643,160	0.5488	0.560	0.560	0.570	0.540	0.560	1,172,000	0.5488	5.66%
2017-05-08	0	0.530	0.530	0.540	0.530	0.550	1,816,000	973,720	0.5362	0.530	0.530	0.540	0.530	0.550	1,816,000	0.5362	-3.64%
2017-05-05	0	0.550	0.550	0.570	0.550	0.560	1,784,000	986,380	0.5529	0.550	0.550	0.570	0.550	0.560	1,784,000	0.5529	-3.51%
2017-05-04	0	0.570	0.560	0.580	0.560	0.600	2,780,000	1,589,800	0.5719	0.570	0.560	0.580	0.560	0.600	2,780,000	0.5719	-5.00%
2017-05-02	0	0.600	0.590	0.610	0.590	0.620	2,240,000	1,356,440	0.6056	0.600	0.590	0.610	0.590	0.620	2,240,000	0.6056	0.00%
2017-04-28	0	0.600	0.590	0.600	0.590	0.600	1,684,000	996,300	0.5916	0.600	0.590	0.600	0.590	0.600	1,684,000	0.5916	1.69%
2017-04-27	0	0.590	0.580	0.590	0.570	0.620	5,902,000	3,494,100	0.5920	0.590	0.580	0.590	0.570	0.620	5,902,000	0.5920	1.72%
2017-04-26	0	0.580	0.570	0.580	0.560	0.630	17,086,000	10,226,520	0.5985	0.580	0.570	0.580	0.560	0.630	17,086,000	0.5985	-3.33%
2017-04-25	0	0.600	0.590	0.600	0.550	0.600	8,696,000	5,095,700	0.5860	0.600	0.590	0.600	0.550	0.600	8,696,000	0.5860	11.11%
2017-04-24	0	0.540	0.540	0.550	0.530	0.550	2,244,000	1,214,280	0.5411	0.540	0.540	0.550	0.530	0.550	2,244,000	0.5411	0.00%
2017-04-21	0	0.540	0.540	0.550	0.530	0.570	1,954,800	1,060,840	0.5427	0.540	0.540	0.550	0.530	0.570	1,954,800	0.5427	-5.26%
2017-04-20	0	0.570	0.560	0.570	0.560	0.570	630,000	354,560	0.5628	0.570	0.560	0.570	0.560	0.570	630,000	0.5628	1.79%
2017-04-19	0	0.560	0.550	0.560	0.510	0.570	2,544,000	1,372,580	0.5395	0.560	0.550	0.560	0.510	0.570	2,544,000	0.5395	7.69%
2017-04-18	0	0.520	0.520	0.530	0.520	0.570	3,050,000	1,640,160	0.5378	0.520	0.520	0.530	0.520	0.570	3,050,000	0.5378	-8.77%
2017-04-13	0	0.570	0.560	0.580	0.560	0.580	1,275,292	722,064	0.5662	0.570	0.560	0.580	0.560	0.580	1,275,292	0.5662	-1.72%
2017-04-12	0	0.580	0.570	0.580	0.550	0.590	2,940,000	1,674,340	0.5695	0.580	0.570	0.580	0.550	0.590	2,940,000	0.5695	0.00%
2017-04-11	0	0.580	0.570	0.580	0.570	0.590	3,168,000	1,819,140	0.5742	0.580	0.570	0.580	0.570	0.590	3,168,000	0.5742	-3.33%
2017-04-10	0	0.600	0.590	0.600	0.570	0.610	5,722,000	3,423,680	0.5983	0.600	0.590	0.600	0.570	0.610	5,722,000	0.5983	1.69%
2017-04-07	0	0.590	0.580	0.590	0.570	0.600	5,464,800	3,185,120	0.5828	0.590	0.580	0.590	0.570	0.600	5,464,800	0.5828	-3.28%
2017-04-06	0	0.610	0.610	0.620	0.590	0.630	6,634,000	4,004,320	0.6036	0.610	0.610	0.620	0.590	0.630	6,634,000	0.6036	-3.17%
2017-04-05	0	0.630	0.620	0.630	0.610	0.660	14,048,000	8,845,080	0.6296	0.630	0.620	0.630	0.610	0.660	14,048,000	0.6296	-3.08%
2017-04-03	0	0.650	0.650	0.660	0.640	0.700	8,612,000	5,759,860	0.6688	0.650	0.650	0.660	0.640	0.700	8,612,000	0.6688	-1.52%
2017-03-31	0	0.660	0.650	0.660	0.560	0.660	13,536,000	8,464,720	0.6253	0.660	0.650	0.660	0.560	0.660	13,536,000	0.6253	11.86%
2017-03-30	0	0.590	0.580	0.590	0.570	0.620	10,290,000	6,056,300	0.5886	0.590	0.580	0.590	0.570	0.620	10,290,000	0.5886	-3.28%
2017-03-29	0	0.610	0.600	0.610	0.520	0.610	28,962,000	16,694,700	0.5764	0.610	0.600	0.610	0.520	0.610	28,962,000	0.5764	15.09%
2017-03-28	0	0.530	0.520	0.530	0.480	0.540	6,036,000	3,097,220	0.5131	0.530	0.520	0.530	0.480	0.540	6,036,000	0.5131	7.07%
2017-03-27	0	0.495	0.490	0.495	0.475	0.520	4,840,000	2,405,140	0.4969	0.495	0.490	0.495	0.475	0.520	4,840,000	0.4969	3.13%
2017-03-24	0	0.480	0.480	0.490	0.460	0.500	1,953,520	957,254	0.4900	0.480	0.480	0.490	0.460	0.500	1,953,520	0.4900	-4.00%
2017-03-23	0	0.500	0.500	0.510	0.495	0.520	3,104,000	1,570,080	0.5058	0.500	0.500	0.510	0.495	0.520	3,104,000	0.5058	0.00%
2017-03-22	0	0.500	0.495	0.500	0.490	0.520	6,216,000	3,112,920	0.5008	0.500	0.495	0.500	0.490	0.520	6,216,000	0.5008	-1.96%
2017-03-21	0	0.510	0.510	0.520	0.485	0.520	10,542,000	5,361,920	0.5086	0.510	0.510	0.520	0.485	0.520	10,542,000	0.5086	3.03%
2017-03-20	0	0.495	0.490	0.495	0.455	0.495	11,758,000	5,559,770	0.4728	0.495	0.490	0.495	0.455	0.495	11,758,000	0.4728	5.32%
2017-03-17	0	0.470	0.465	0.470	0.440	0.470	10,542,000	4,860,090	0.4610	0.470	0.465	0.470	0.440	0.470	10,542,000	0.4610	6.82%
2017-03-16	0	0.440	0.440	0.445	0.430	0.440	700,000	307,650	0.4395	0.440	0.440	0.445	0.430	0.440	700,000	0.4395	1.15%
2017-03-15	0	0.435	0.430	0.440	0.425	0.440	746,800	324,312	0.4343	0.435	0.430	0.440	0.425	0.440	746,800	0.4343	0.00%
2017-03-14	0	0.435	0.430	0.435	0.425	0.445	3,474,000	1,508,090	0.4341	0.435	0.430	0.435	0.425	0.445	3,474,000	0.4341	-2.25%
2017-03-13	0	0.445	0.440	0.445	0.410	0.460	19,328,000	8,455,740	0.4375	0.445	0.440	0.445	0.410	0.460	19,328,000	0.4375	11.25%
2017-03-10	0	0.400	0.400	0.405	0.400	0.405	912,000	366,320	0.4017	0.400	0.400	0.405	0.400	0.405	912,000	0.4017	0.00%
2017-03-09	0	0.400	0.400	0.405	0.400	0.405	1,253,440	504,417	0.4024	0.400	0.400	0.405	0.400	0.405	1,253,440	0.4024	-2.44%
2017-03-08	0	0.410	0.405	0.410	0.405	0.410	578,000	236,630	0.4094	0.410	0.405	0.410	0.405	0.410	578,000	0.4094	0.00%
2017-03-07	0	0.410	0.405	0.410	0.405	0.410	1,222,000	498,170	0.4077	0.410	0.405	0.410	0.405	0.410	1,222,000	0.4077	-1.20%
2017-03-06	0	0.415	0.410	0.415	0.370	0.420	1,982,000	812,390	0.4099	0.415	0.410	0.415	0.370	0.420	1,982,000	0.4099	3.75%
2017-03-03	0	0.400	0.400	0.405	0.400	0.410	1,328,000	531,630	0.4003	0.400	0.400	0.405	0.400	0.410	1,328,000	0.4003	-2.44%
2017-03-02	0	0.410	0.405	0.410	0.400	0.410	2,161,600	867,748	0.4014	0.410	0.405	0.410	0.400	0.410	2,161,600	0.4014	2.50%
2017-03-01	0	0.400	0.395	0.400	0.400	0.405	222,000	89,800	0.4045	0.400	0.395	0.400	0.400	0.405	222,000	0.4045	0.00%
2017-02-28	0	0.400	0.390	0.400	0.385	0.405	152,000	59,980	0.3946	0.400	0.390	0.400	0.385	0.405	152,000	0.3946	-1.23%
2017-02-27	0	0.405	0.400	0.405	0.400	0.405	122,000	49,110	0.4025	0.405	0.400	0.405	0.400	0.405	122,000	0.4025	1.25%
2017-02-24	0	0.400	0.400	0.405	0.400	0.405	421,600	169,058	0.4010	0.400	0.400	0.405	0.400	0.405	421,600	0.4010	0.00%
2017-02-23	0	0.400	0.400	0.405	0.395	0.410	1,752,000	704,250	0.4020	0.400	0.400	0.405	0.395	0.410	1,752,000	0.4020	0.00%
2017-02-22	0	0.400	0.395	0.400	0.395	0.400	514,000	205,450	0.3997	0.400	0.395	0.400	0.395	0.400	514,000	0.3997	0.00%
2017-02-21	0	0.400	0.395	0.400	0.400	0.400	302,000	120,800	0.4000	0.400	0.395	0.400	0.400	0.400	302,000	0.4000	0.00%
2017-02-20	0	0.400	0.395	0.400	0.395	0.400	588,000	232,600	0.3956	0.400	0.395	0.400	0.395	0.400	588,000	0.3956	0.00%
2017-02-17	0	0.400	0.400	0.405	0.400	0.405	1,182,000	473,900	0.4009	0.400	0.400	0.405	0.400	0.405	1,182,000	0.4009	0.00%
2017-02-16	0	0.400	0.400	0.405	0.400	0.410	908,000	365,350	0.4024	0.400	0.400	0.405	0.400	0.410	908,000	0.4024	-2.44%
2017-02-15	0	0.410	0.405	0.410	0.405	0.415	2,025,600	828,966	0.4092	0.410	0.405	0.410	0.405	0.415	2,025,600	0.4092	0.00%
2017-02-14	0	0.410	0.405	0.410	0.405	0.415	616,000	252,460	0.4098	0.410	0.405	0.410	0.405	0.415	616,000	0.4098	1.23%
2017-02-13	0	0.405	0.405	0.410	0.390	0.415	3,248,000	1,316,570	0.4053	0.405	0.405	0.410	0.390	0.415	3,248,000	0.4053	2.53%
2017-02-10	0	0.395	0.390	0.395	0.390	0.395	472,000	184,340	0.3906	0.395	0.390	0.395	0.390	0.395	472,000	0.3906	0.00%
2017-02-09	0	0.395	0.385	0.395	0.385	0.395	880,480	343,127	0.3897	0.395	0.385	0.395	0.385	0.395	880,480	0.3897	1.28%
2017-02-08	0	0.390	0.385	0.390	0.375	0.390	1,440,000	549,810	0.3818	0.390	0.385	0.390	0.375	0.390	1,440,000	0.3818	1.30%
2017-02-07	0	0.385	0.380	0.385	0.380	0.385	676,000	258,440	0.3823	0.385	0.380	0.385	0.380	0.385	676,000	0.3823	-1.28%
2017-02-06	0	0.390	0.380	0.390	0.375	0.390	228,000	87,540	0.3839	0.390	0.380	0.390	0.375	0.390	228,000	0.3839	4.00%
2017-02-03	0	0.375	0.375	0.385	0.375	0.385	641,200	245,628	0.3831	0.375	0.375	0.385	0.375	0.385	641,200	0.3831	-1.32%
2017-02-02	0	0.380	0.375	0.385	0.380	0.380	556,000	211,280	0.3800	0.380	0.375	0.385	0.380	0.380	556,000	0.3800	1.33%
2017-02-01	0	0.375	0.375	0.380	0.375	0.380	762,800	286,888	0.3761	0.375	0.375	0.380	0.375	0.380	762,800	0.3761	-1.32%
2017-01-27	0	0.380	0.375	0.380	0.375	0.380	14,700	5,562	0.3784	0.380	0.375	0.380	0.375	0.380	14,700	0.3784	1.33%
2017-01-26	0	0.375	0.375	0.380	0.370	0.380	1,358,000	511,960	0.3770	0.375	0.375	0.380	0.370	0.380	1,358,000	0.3770	0.00%
2017-01-25	0	0.375	0.370	0.375	0.365	0.375	1,580,000	583,810	0.3695	0.375	0.370	0.375	0.365	0.375	1,580,000	0.3695	1.35%
2017-01-24	0	0.370	0.365	0.370	0.370	0.380	1,192,000	443,140	0.3718	0.370	0.365	0.370	0.370	0.380	1,192,000	0.3718	-2.63%
2017-01-23	0	0.380	0.375	0.380	0.370	0.380	1,016,000	383,450	0.3774	0.380	0.375	0.380	0.370	0.380	1,016,000	0.3774	-1.30%
2017-01-20	0	0.385	0.375	0.385	0.375	0.385	184,800	71,080	0.3846	0.385	0.375	0.385	0.375	0.385	184,800	0.3846	1.32%
2017-01-19	0	0.380	0.380	0.385	0.380	0.380	68,000	25,840	0.3800	0.380	0.380	0.385	0.380	0.380	68,000	0.3800	0.00%
2017-01-18	0	0.380	0.375	0.380	0.375	0.385	704,400	269,832	0.3831	0.380	0.375	0.380	0.375	0.385	704,400	0.3831	0.00%
2017-01-17	0	0.380	0.375	0.380	0.370	0.380	942,000	353,710	0.3755	0.380	0.375	0.380	0.370	0.380	942,000	0.3755	2.70%
2017-01-16	0	0.370	0.370	0.375	0.370	0.370	278,000	102,860	0.3700	0.370	0.370	0.375	0.370	0.370	278,000	0.3700	-1.33%
2017-01-13	0	0.375	0.370	0.375	0.370	0.375	143,000	52,900	0.3699	0.375	0.370	0.375	0.370	0.375	143,000	0.3699	0.00%
2017-01-12	0	0.375	0.370	0.375	0.370	0.375	510,000	189,710	0.3720	0.375	0.370	0.375	0.370	0.375	510,000	0.3720	1.35%
2017-01-11	0	0.370	0.370	0.375	0.370	0.380	1,248,000	465,880	0.3733	0.370	0.370	0.375	0.370	0.380	1,248,000	0.3733	-2.63%
2017-01-10	0	0.380	0.375	0.380	0.370	0.385	316,700	119,383	0.3770	0.380	0.375	0.380	0.370	0.385	316,700	0.3770	0.00%
2017-01-09	0	0.380	0.375	0.385	0.365	0.385	2,262,000	853,240	0.3772	0.380	0.375	0.385	0.365	0.385	2,262,000	0.3772	4.11%
2017-01-06	0	0.365	0.365	0.370	0.365	0.370	106,400	38,888	0.3655	0.365	0.365	0.370	0.365	0.370	106,400	0.3655	0.00%
2017-01-05	0	0.365	0.360	0.370	0.365	0.375	2,910,000	1,069,750	0.3676	0.365	0.360	0.370	0.365	0.375	2,910,000	0.3676	-2.67%
2017-01-04	0	0.375	0.370	0.375	0.365	0.375	212,000	78,400	0.3698	0.375	0.370	0.375	0.365	0.375	212,000	0.3698	1.35%
2017-01-03	0	0.370	0.365	0.375	0.365	0.375	1,268,000	467,690	0.3688	0.370	0.365	0.375	0.365	0.375	1,268,000	0.3688	1.37%
2016-12-30	0	0.365	0.365	0.370	0.360	0.370	106,000	38,790	0.3659	0.365	0.365	0.370	0.360	0.370	106,000	0.3659	0.00%
2016-12-29	0	0.365	0.365	0.370	0.360	0.370	484,000	176,640	0.3650	0.365	0.365	0.370	0.360	0.370	484,000	0.3650	-1.35%
2016-12-28	0	0.370	0.365	0.370	0.360	0.370	328,640	120,930	0.3680	0.370	0.365	0.370	0.360	0.370	328,640	0.3680	0.00%
2016-12-23	0	0.370	0.365	0.370	0.360	0.370	388,000	141,610	0.3650	0.370	0.365	0.370	0.360	0.370	388,000	0.3650	0.00%
2016-12-22	0	0.370	0.360	0.370	0.360	0.370	740,000	270,250	0.3652	0.370	0.360	0.370	0.360	0.370	740,000	0.3652	0.00%
2016-12-21	0	0.370	0.365	0.370	0.365	0.375	340,000	125,620	0.3695	0.370	0.365	0.370	0.365	0.375	340,000	0.3695	0.00%
2016-12-20	0	0.370	0.365	0.370	0.365	0.370	872,000	320,300	0.3673	0.370	0.365	0.370	0.365	0.370	872,000	0.3673	-1.33%
2016-12-19	0	0.375	0.370	0.375	0.370	0.375	1,284,000	476,550	0.3711	0.375	0.370	0.375	0.370	0.375	1,284,000	0.3711	-2.60%
2016-12-16	0	0.385	0.380	0.385	0.375	0.385	1,184,000	447,720	0.3781	0.385	0.380	0.385	0.375	0.385	1,184,000	0.3781	0.00%
2016-12-15	0	0.385	0.380	0.385	0.380	0.385	453,600	173,264	0.3820	0.385	0.380	0.385	0.380	0.385	453,600	0.3820	-1.28%
2016-12-14	0	0.390	0.380	0.390	0.385	0.390	1,006,000	387,320	0.3850	0.390	0.380	0.390	0.385	0.390	1,006,000	0.3850	1.30%
2016-12-13	0	0.385	0.385	0.395	0.385	0.395	192,000	74,330	0.3871	0.385	0.385	0.395	0.385	0.395	192,000	0.3871	0.00%
2016-12-12	0	0.385	0.385	0.395	0.385	0.395	2,451,200	956,574	0.3902	0.385	0.385	0.395	0.385	0.395	2,451,200	0.3902	-2.53%
2016-12-09	0	0.395	0.390	0.395	0.390	0.395	2,452,000	958,110	0.3907	0.395	0.390	0.395	0.390	0.395	2,452,000	0.3907	2.60%
2016-12-08	0	0.385	0.385	0.390	0.385	0.390	434,000	167,200	0.3853	0.385	0.385	0.390	0.385	0.390	434,000	0.3853	0.00%
2016-12-07	0	0.385	0.380	0.385	0.385	0.390	540,000	209,280	0.3876	0.385	0.380	0.385	0.385	0.390	540,000	0.3876	0.00%
2016-12-06	0	0.385	0.385	0.390	0.385	0.390	786,000	305,940	0.3892	0.385	0.385	0.390	0.385	0.390	786,000	0.3892	0.00%
2016-12-05	0	0.385	0.385	0.390	0.385	0.390	514,000	199,310	0.3878	0.385	0.385	0.390	0.385	0.390	514,000	0.3878	-1.28%
2016-12-02	0	0.390	0.385	0.390	0.385	0.390	174,000	67,840	0.3899	0.390	0.385	0.390	0.385	0.390	174,000	0.3899	1.30%
2016-12-01	0	0.385	0.385	0.390	0.385	0.390	518,000	199,490	0.3851	0.385	0.385	0.390	0.385	0.390	518,000	0.3851	0.00%
2016-11-30	0	0.385	0.385	0.390	0.385	0.390	868,000	334,190	0.3850	0.385	0.385	0.390	0.385	0.390	868,000	0.3850	-1.28%
2016-11-29	0	0.390	0.385	0.390	0.385	0.390	1,572,000	610,770	0.3885	0.390	0.385	0.390	0.385	0.390	1,572,000	0.3885	0.00%
2016-11-28	0	0.390	0.380	0.390	0.380	0.390	1,060,000	407,500	0.3844	0.390	0.380	0.390	0.380	0.390	1,060,000	0.3844	1.30%
2016-11-25	0	0.385	0.380	0.385	0.380	0.390	1,306,000	499,780	0.3827	0.385	0.380	0.385	0.380	0.390	1,306,000	0.3827	0.00%
2016-11-24	0	0.385	0.380	0.385	0.385	0.395	2,610,000	1,009,990	0.3870	0.385	0.380	0.385	0.385	0.395	2,610,000	0.3870	-2.53%
2016-11-23	0	0.395	0.390	0.395	0.385	0.395	1,600,000	625,040	0.3907	0.395	0.390	0.395	0.385	0.395	1,600,000	0.3907	2.60%
2016-11-22	0	0.385	0.385	0.390	0.380	0.395	6,035,200	2,321,912	0.3847	0.385	0.385	0.390	0.380	0.395	6,035,200	0.3847	1.32%
2016-11-21	0	0.380	0.375	0.380	0.370	0.405	8,696,000	3,379,830	0.3887	0.380	0.375	0.380	0.370	0.405	8,696,000	0.3887	-3.80%
2016-11-18	0	0.395	0.395	0.400	0.390	0.400	1,134,000	449,370	0.3963	0.395	0.395	0.400	0.390	0.400	1,134,000	0.3963	0.00%
2016-11-17	0	0.395	0.385	0.395	0.385	0.395	82,000	31,840	0.3883	0.395	0.385	0.395	0.385	0.395	82,000	0.3883	0.00%
2016-11-16	0	0.395	0.385	0.395	0.385	0.395	1,618,000	629,410	0.3890	0.395	0.385	0.395	0.385	0.395	1,618,000	0.3890	2.60%
2016-11-15	0	0.385	0.380	0.385	0.375	0.385	1,500,000	571,630	0.3811	0.385	0.380	0.385	0.375	0.385	1,500,000	0.3811	-1.28%
2016-11-14	0	0.390	0.385	0.390	0.380	0.390	466,500	180,410	0.3867	0.390	0.385	0.390	0.380	0.390	466,500	0.3867	0.00%
2016-11-11	0	0.390	0.385	0.390	0.380	0.390	1,496,000	576,780	0.3855	0.390	0.385	0.390	0.380	0.390	1,496,000	0.3855	1.30%
2016-11-10	0	0.385	0.380	0.385	0.380	0.395	4,578,800	1,764,776	0.3854	0.385	0.380	0.385	0.380	0.395	4,578,800	0.3854	0.00%
2016-11-09	0	0.385	0.375	0.385	0.375	0.390	1,696,000	648,350	0.3823	0.385	0.375	0.385	0.375	0.390	1,696,000	0.3823	-2.53%
2016-11-08	0	0.395	0.385	0.395	0.390	0.395	550,000	214,530	0.3901	0.395	0.385	0.395	0.390	0.395	550,000	0.3901	0.00%
2016-11-07	0	0.395	0.390	0.395	0.390	0.395	260,000	101,900	0.3919	0.395	0.390	0.395	0.390	0.395	260,000	0.3919	0.00%
2016-11-04	0	0.395	0.390	0.395	0.385	0.395	1,170,000	454,080	0.3881	0.395	0.390	0.395	0.385	0.395	1,170,000	0.3881	0.00%
2016-11-03	0	0.395	0.390	0.395	0.390	0.395	1,322,000	521,350	0.3944	0.395	0.390	0.395	0.390	0.395	1,322,000	0.3944	-1.25%
2016-11-02	0	0.400	0.395	0.400	0.390	0.400	4,490,000	1,789,290	0.3985	0.400	0.395	0.400	0.390	0.400	4,490,000	0.3985	0.00%
2016-11-01	0	0.400	0.390	0.400	0.390	0.400	1,270,000	502,190	0.3954	0.400	0.390	0.400	0.390	0.400	1,270,000	0.3954	1.27%
2016-10-31	0	0.395	0.390	0.395	0.385	0.395	810,000	317,810	0.3924	0.395	0.390	0.395	0.385	0.395	810,000	0.3924	1.28%
2016-10-28	0	0.390	0.385	0.390	0.390	0.400	1,064,000	416,500	0.3914	0.390	0.385	0.390	0.390	0.400	1,064,000	0.3914	-2.50%
2016-10-27	0	0.400	0.395	0.400	0.395	0.405	1,946,000	775,990	0.3988	0.400	0.395	0.400	0.395	0.405	1,946,000	0.3988	-2.44%
2016-10-26	0	0.410	0.405	0.410	0.405	0.415	1,088,000	445,890	0.4098	0.410	0.405	0.410	0.405	0.415	1,088,000	0.4098	0.00%
2016-10-25	0	0.410	0.405	0.410	0.395	0.415	1,334,000	542,330	0.4065	0.410	0.405	0.410	0.395	0.415	1,334,000	0.4065	2.50%
2016-10-24	0	0.400	0.395	0.400	0.395	0.405	282,000	112,510	0.3990	0.400	0.395	0.400	0.395	0.405	282,000	0.3990	0.00%
2016-10-20	0	0.400	0.395	0.400	0.385	0.405	7,216,000	2,855,720	0.3957	0.400	0.395	0.400	0.385	0.405	7,216,000	0.3957	1.27%
2016-10-19	0	0.395	0.390	0.395	0.390	0.395	814,000	318,200	0.3909	0.395	0.390	0.395	0.390	0.395	814,000	0.3909	0.00%
2016-10-18	0	0.395	0.390	0.395	0.390	0.400	2,648,000	1,037,750	0.3919	0.395	0.390	0.395	0.390	0.400	2,648,000	0.3919	0.00%
2016-10-17	0	0.395	0.390	0.395	0.390	0.395	586,000	229,580	0.3918	0.395	0.390	0.395	0.390	0.395	586,000	0.3918	-1.25%
2016-10-14	0	0.400	0.395	0.400	0.395	0.400	1,304,000	517,690	0.3970	0.400	0.395	0.400	0.395	0.400	1,304,000	0.3970	2.56%
2016-10-13	0	0.390	0.390	0.400	0.390	0.400	698,000	274,470	0.3932	0.390	0.390	0.400	0.390	0.400	698,000	0.3932	-2.50%
2016-10-12	0	0.400	0.395	0.400	0.390	0.400	642,000	253,520	0.3949	0.400	0.395	0.400	0.390	0.400	642,000	0.3949	0.00%
2016-10-11	0	0.400	0.395	0.400	0.395	0.405	2,226,000	890,800	0.4002	0.400	0.395	0.400	0.395	0.405	2,226,000	0.4002	-2.44%
2016-10-07	0	0.410	0.400	0.410	0.405	0.410	2,099,600	852,160	0.4059	0.410	0.400	0.410	0.405	0.410	2,099,600	0.4059	-1.20%
2016-10-06	0	0.415	0.410	0.415	0.405	0.425	3,755,983	1,553,923	0.4137	0.415	0.410	0.415	0.405	0.425	3,755,983	0.4137	1.22%
2016-10-05	0	0.410	0.405	0.410	0.395	0.410	856,000	344,270	0.4022	0.410	0.405	0.410	0.395	0.410	856,000	0.4022	1.23%
2016-10-04	0	0.405	0.400	0.405	0.395	0.405	1,222,000	489,800	0.4008	0.405	0.400	0.405	0.395	0.405	1,222,000	0.4008	0.00%
2016-10-03	0	0.405	0.395	0.405	0.395	0.405	842,000	336,030	0.3991	0.405	0.395	0.405	0.395	0.405	842,000	0.3991	2.53%
2016-09-30	0	0.395	0.390	0.395	0.385	0.395	832,000	323,660	0.3890	0.395	0.390	0.395	0.385	0.395	832,000	0.3890	1.28%
2016-09-29	0	0.390	0.390	0.395	0.390	0.405	3,484,000	1,377,880	0.3955	0.390	0.390	0.395	0.390	0.405	3,484,000	0.3955	-1.27%
2016-09-28	0	0.395	0.390	0.395	0.390	0.405	5,338,000	2,105,320	0.3944	0.395	0.390	0.395	0.390	0.405	5,338,000	0.3944	-2.47%
2016-09-27	0	0.405	0.400	0.405	0.395	0.410	5,957,000	2,393,330	0.4018	0.405	0.400	0.405	0.395	0.410	5,957,000	0.4018	0.00%
2016-09-26	0	0.405	0.405	0.410	0.405	0.415	3,008,000	1,231,260	0.4093	0.405	0.405	0.410	0.405	0.415	3,008,000	0.4093	-4.71%
2016-09-23	0	0.425	0.420	0.425	0.410	0.435	4,336,000	1,832,110	0.4225	0.425	0.420	0.425	0.410	0.435	4,336,000	0.4225	-1.16%
2016-09-22	0	0.430	0.430	0.435	0.425	0.445	2,306,086	998,225	0.4329	0.430	0.430	0.435	0.425	0.445	2,306,086	0.4329	-1.15%
2016-09-21	0	0.435	0.430	0.435	0.420	0.440	3,326,000	1,423,460	0.4280	0.435	0.430	0.435	0.420	0.440	3,326,000	0.4280	-1.14%
2016-09-20	0	0.440	0.430	0.440	0.430	0.440	2,270,000	981,990	0.4326	0.440	0.430	0.440	0.430	0.440	2,270,000	0.4326	-1.12%
2016-09-19	0	0.445	0.440	0.445	0.435	0.460	2,186,000	969,970	0.4437	0.445	0.440	0.445	0.435	0.460	2,186,000	0.4437	-1.11%
2016-09-15	0	0.450	0.445	0.450	0.435	0.450	3,238,000	1,431,830	0.4422	0.450	0.445	0.450	0.435	0.450	3,238,000	0.4422	2.27%
2016-09-14	0	0.440	0.435	0.445	0.430	0.445	1,282,000	559,910	0.4367	0.440	0.435	0.445	0.430	0.445	1,282,000	0.4367	0.00%
2016-09-13	0	0.440	0.440	0.445	0.440	0.460	1,086,000	485,500	0.4471	0.440	0.440	0.445	0.440	0.460	1,086,000	0.4471	-3.30%
2016-09-12	0	0.455	0.450	0.455	0.455	0.460	896,000	408,830	0.4563	0.455	0.450	0.455	0.455	0.460	896,000	0.4563	-6.19%
2016-09-09	0	0.485	0.470	0.485	0.475	0.485	1,110,000	531,150	0.4785	0.485	0.470	0.485	0.475	0.485	1,110,000	0.4785	0.00%
2016-09-08	0	0.485	0.475	0.485	0.445	0.485	5,122,000	2,398,500	0.4683	0.485	0.475	0.485	0.445	0.485	5,122,000	0.4683	6.59%
2016-09-07	0	0.455	0.450	0.455	0.445	0.470	4,718,000	2,153,020	0.4563	0.455	0.450	0.455	0.445	0.470	4,718,000	0.4563	1.11%
2016-09-06	0	0.450	0.445	0.450	0.440	0.450	1,814,000	802,590	0.4424	0.450	0.445	0.450	0.440	0.450	1,814,000	0.4424	1.12%
2016-09-05	0	0.445	0.445	0.450	0.440	0.455	1,330,000	595,630	0.4478	0.445	0.445	0.450	0.440	0.455	1,330,000	0.4478	2.30%
2016-09-02	0	0.435	0.430	0.435	0.430	0.440	504,000	216,750	0.4301	0.435	0.430	0.435	0.430	0.440	504,000	0.4301	0.00%
2016-09-01	0	0.435	0.430	0.435	0.420	0.445	2,544,000	1,097,410	0.4314	0.435	0.430	0.435	0.420	0.445	2,544,000	0.4314	1.16%
2016-08-31	0	0.430	0.425	0.430	0.425	0.430	314,000	134,460	0.4282	0.430	0.425	0.430	0.425	0.430	314,000	0.4282	0.00%
2016-08-30	0	0.430	0.420	0.430	0.425	0.435	1,954,000	835,760	0.4277	0.430	0.420	0.430	0.425	0.435	1,954,000	0.4277	-1.15%
2016-08-29	0	0.435	0.425	0.435	0.430	0.435	960,000	413,320	0.4305	0.435	0.425	0.435	0.430	0.435	960,000	0.4305	0.00%
2016-08-26	0	0.435	0.430	0.435	0.425	0.435	536,000	231,260	0.4315	0.435	0.430	0.435	0.425	0.435	536,000	0.4315	1.16%
2016-08-25	0	0.430	0.425	0.430	0.425	0.435	418,000	178,520	0.4271	0.430	0.425	0.430	0.425	0.435	418,000	0.4271	0.00%
2016-08-24	0	0.430	0.425	0.430	0.425	0.435	1,498,000	642,220	0.4287	0.430	0.425	0.430	0.425	0.435	1,498,000	0.4287	-1.15%
2016-08-23	0	0.435	0.430	0.435	0.435	0.445	398,000	173,620	0.4362	0.435	0.430	0.435	0.435	0.445	398,000	0.4362	-2.25%
2016-08-22	0	0.445	0.435	0.445	0.430	0.450	1,892,000	827,490	0.4374	0.445	0.435	0.445	0.430	0.450	1,892,000	0.4374	2.30%
2016-08-19	0	0.435	0.430	0.435	0.425	0.435	1,072,000	461,010	0.4300	0.435	0.430	0.435	0.425	0.435	1,072,000	0.4300	1.16%
2016-08-18	0	0.430	0.430	0.440	0.430	0.455	1,390,000	611,640	0.4400	0.430	0.430	0.440	0.430	0.455	1,390,000	0.4400	-2.27%
2016-08-17	0	0.440	0.435	0.440	0.425	0.450	2,556,000	1,116,080	0.4367	0.440	0.435	0.440	0.425	0.450	2,556,000	0.4367	-2.22%
2016-08-16	0	0.450	0.445	0.450	0.450	0.470	2,237,346	1,029,142	0.4600	0.450	0.445	0.450	0.450	0.470	2,237,346	0.4600	0.00%
2016-08-15	0	0.450	0.445	0.450	0.440	0.455	3,628,000	1,628,040	0.4487	0.450	0.445	0.450	0.440	0.455	3,628,000	0.4487	2.27%
2016-08-12	0	0.440	0.435	0.440	0.420	0.445	3,814,000	1,651,440	0.4330	0.440	0.435	0.440	0.420	0.445	3,814,000	0.4330	4.76%
2016-08-11	0	0.420	0.415	0.420	0.415	0.420	764,000	317,860	0.4160	0.420	0.415	0.420	0.415	0.420	764,000	0.4160	0.00%
2016-08-10	0	0.420	0.410	0.420	0.410	0.425	1,400,000	581,070	0.4151	0.420	0.410	0.420	0.410	0.425	1,400,000	0.4151	-1.18%
2016-08-09	0	0.425	0.415	0.425	0.415	0.425	830,000	347,020	0.4181	0.425	0.415	0.425	0.415	0.425	830,000	0.4181	1.19%
2016-08-08	0	0.420	0.420	0.425	0.410	0.425	1,372,000	574,650	0.4188	0.420	0.420	0.425	0.410	0.425	1,372,000	0.4188	1.20%
2016-08-05	0	0.415	0.410	0.415	0.405	0.420	314,000	129,660	0.4129	0.415	0.410	0.415	0.405	0.420	314,000	0.4129	0.00%
2016-08-04	0	0.415	0.410	0.415	0.410	0.415	342,000	141,920	0.4150	0.415	0.410	0.415	0.410	0.415	342,000	0.4150	0.00%
2016-08-03	0	0.415	0.410	0.415	0.410	0.420	210,861	86,565	0.4105	0.415	0.410	0.415	0.410	0.420	210,861	0.4105	1.22%
2016-08-01	0	0.410	0.405	0.415	0.405	0.420	314,000	128,770	0.4101	0.410	0.405	0.415	0.405	0.420	314,000	0.4101	0.00%
2016-07-29	0	0.410	0.400	0.410	0.400	0.415	1,140,000	462,210	0.4054	0.410	0.400	0.410	0.400	0.415	1,140,000	0.4054	0.00%
2016-07-28	0	0.410	0.405	0.410	0.410	0.415	731,200	300,318	0.4107	0.410	0.405	0.410	0.410	0.415	731,200	0.4107	0.00%
2016-07-27	0	0.410	0.410	0.415	0.410	0.415	304,320	125,884	0.4137	0.410	0.410	0.415	0.410	0.415	304,320	0.4137	-3.53%
2016-07-26	0	0.425	0.410	0.425	0.405	0.425	896,000	372,880	0.4162	0.425	0.410	0.425	0.405	0.425	896,000	0.4162	2.41%
2016-07-25	0	0.415	0.405	0.415	0.405	0.420	168,000	68,790	0.4095	0.415	0.405	0.415	0.405	0.420	168,000	0.4095	1.22%
2016-07-22	0	0.410	0.405	0.410	0.405	0.415	276,000	112,670	0.4082	0.410	0.405	0.410	0.405	0.415	276,000	0.4082	-1.20%
2016-07-21	0	0.415	0.415	0.420	0.410	0.420	566,000	233,260	0.4121	0.415	0.415	0.420	0.410	0.420	566,000	0.4121	-2.35%
2016-07-20	0	0.425	0.415	0.425	0.410	0.425	488,000	201,510	0.4129	0.425	0.415	0.425	0.410	0.425	488,000	0.4129	2.41%
2016-07-19	0	0.415	0.405	0.415	0.405	0.415	998,000	408,490	0.4093	0.415	0.405	0.415	0.405	0.415	998,000	0.4093	-1.19%
2016-07-18	0	0.420	0.415	0.420	0.415	0.420	400,000	166,110	0.4153	0.420	0.415	0.420	0.415	0.420	400,000	0.4153	-1.18%
2016-07-15	0	0.425	0.410	0.420	0.420	0.425	152,000	63,850	0.4201	0.425	0.410	0.420	0.420	0.425	152,000	0.4201	1.19%
2016-07-14	0	0.420	0.415	0.425	0.415	0.420	292,000	122,380	0.4191	0.420	0.415	0.425	0.415	0.420	292,000	0.4191	0.00%
2016-07-13	0	0.420	0.415	0.420	0.415	0.435	816,000	342,380	0.4196	0.420	0.415	0.420	0.415	0.435	816,000	0.4196	-1.18%
2016-07-12	0	0.425	0.415	0.425	0.410	0.425	844,000	349,890	0.4146	0.425	0.415	0.425	0.410	0.425	844,000	0.4146	0.00%
2016-07-11	0	0.425	0.415	0.425	0.405	0.435	294,000	122,830	0.4178	0.425	0.415	0.425	0.405	0.435	294,000	0.4178	1.19%
2016-07-08	0	0.420	0.410	0.420	0.405	0.420	38,000	15,420	0.4058	0.420	0.410	0.420	0.405	0.420	38,000	0.4058	0.00%
2016-07-07	0	0.420	0.410	0.420	0.410	0.420	124,000	51,960	0.4190	0.420	0.410	0.420	0.410	0.420	124,000	0.4190	0.00%
2016-07-06	0	0.420	0.415	0.420	0.405	0.425	280,000	114,290	0.4082	0.420	0.415	0.420	0.405	0.425	280,000	0.4082	1.20%
2016-07-05	0	0.415	0.405	0.415	0.410	0.415	292,000	119,730	0.4100	0.415	0.405	0.415	0.410	0.415	292,000	0.4100	0.00%
2016-07-04	0	0.415	0.410	0.415	0.405	0.420	830,000	340,190	0.4099	0.415	0.410	0.415	0.405	0.420	830,000	0.4099	1.22%
2016-06-30	0	0.410	0.400	0.410	0.405	0.410	500,000	202,710	0.4054	0.410	0.400	0.410	0.405	0.410	500,000	0.4054	0.00%
2016-06-29	0	0.410	0.405	0.410	0.405	0.415	654,000	268,670	0.4108	0.410	0.405	0.410	0.405	0.415	654,000	0.4108	1.23%
2016-06-28	0	0.405	0.395	0.405	0.395	0.405	152,000	60,060	0.3951	0.405	0.395	0.405	0.395	0.405	152,000	0.3951	0.00%
2016-06-27	0	0.405	0.395	0.405	0.400	0.410	106,000	42,610	0.4020	0.405	0.395	0.405	0.400	0.410	106,000	0.4020	0.00%
2016-06-24	0	0.405	0.405	0.410	0.390	0.410	826,000	329,440	0.3988	0.405	0.405	0.410	0.390	0.410	826,000	0.3988	-1.22%
2016-06-23	0	0.410	0.400	0.410	0.405	0.410	266,000	108,030	0.4061	0.410	0.400	0.410	0.405	0.410	266,000	0.4061	1.23%
2016-06-22	0	0.405	0.405	0.410	0.395	0.410	2,704,000	1,087,190	0.4021	0.405	0.405	0.410	0.395	0.410	2,704,000	0.4021	-4.71%
2016-06-21	0	0.425	0.415	0.425	-	-	0	0	-	0.425	0.415	0.425	-	-	0	-	-1.16%
2016-06-20	0	0.430	0.400	0.430	0.400	0.430	308,000	127,320	0.4134	0.430	0.400	0.430	0.400	0.430	308,000	0.4134	1.18%
2016-06-17	0	0.425	0.410	0.420	0.410	0.425	112,000	46,560	0.4157	0.425	0.410	0.420	0.410	0.425	112,000	0.4157	3.66%
2016-06-16	0	0.410	0.410	0.420	0.410	0.420	32,000	13,260	0.4144	0.410	0.410	0.420	0.410	0.420	32,000	0.4144	-4.65%
2016-06-15	0	0.430	0.410	0.430	0.410	0.430	464,000	192,060	0.4139	0.430	0.410	0.430	0.410	0.430	464,000	0.4139	4.88%
2016-06-14	0	0.410	0.395	0.410	0.400	0.410	1,414,000	569,070	0.4025	0.410	0.395	0.410	0.400	0.410	1,414,000	0.4025	3.80%
2016-06-13	0	0.395	0.395	0.400	0.395	0.415	1,424,160	575,292	0.4040	0.395	0.395	0.400	0.395	0.415	1,424,160	0.4040	-9.20%
2016-06-10	0	0.435	0.410	0.435	0.415	0.435	1,264,000	528,650	0.4182	0.435	0.410	0.435	0.415	0.435	1,264,000	0.4182	6.10%
2016-06-08	0	0.410	0.410	0.430	0.410	0.445	208,000	89,910	0.4323	0.410	0.410	0.430	0.410	0.445	208,000	0.4323	-7.87%
2016-06-07	0	0.445	0.435	0.445	0.435	0.450	738,950	323,834	0.4382	0.445	0.435	0.445	0.435	0.450	738,950	0.4382	0.00%
2016-06-06	0	0.445	0.430	0.445	0.430	0.445	282,000	121,770	0.4318	0.445	0.430	0.445	0.430	0.445	282,000	0.4318	0.00%
2016-06-03	0	0.445	0.430	0.445	0.430	0.445	66,000	28,700	0.4348	0.445	0.430	0.445	0.430	0.445	66,000	0.4348	1.14%
2016-06-02	0	0.440	0.430	0.440	0.430	0.440	8,000	3,480	0.4350	0.440	0.430	0.440	0.430	0.440	8,000	0.4350	-1.12%
2016-06-01	0	0.445	0.430	0.445	0.430	0.445	64,000	27,850	0.4352	0.445	0.430	0.445	0.430	0.445	64,000	0.4352	0.00%
2016-05-31	0	0.445	0.430	0.445	0.425	0.445	282,000	123,010	0.4362	0.445	0.430	0.445	0.425	0.445	282,000	0.4362	0.00%
2016-05-30	0	0.445	0.425	0.445	0.425	0.445	96,000	41,490	0.4322	0.445	0.425	0.445	0.425	0.445	96,000	0.4322	0.00%
2016-05-27	0	0.445	0.435	0.445	0.435	0.445	356,000	156,420	0.4394	0.445	0.435	0.445	0.435	0.445	356,000	0.4394	0.00%
2016-05-26	0	0.445	0.425	0.445	0.430	0.445	104,000	45,010	0.4328	0.445	0.425	0.445	0.430	0.445	104,000	0.4328	0.00%
2016-05-25	0	0.445	0.435	0.445	-	-	0	0	-	0.445	0.435	0.445	-	-	0	-	-1.11%
2016-05-24	0	0.450	0.420	0.450	0.415	0.450	290,000	124,640	0.4298	0.450	0.420	0.450	0.415	0.450	290,000	0.4298	2.27%
2016-05-23	0	0.440	0.425	0.440	0.425	0.440	334,000	144,140	0.4316	0.440	0.425	0.440	0.425	0.440	334,000	0.4316	0.00%
2016-05-20	0	0.440	0.440	0.445	0.440	0.445	120,000	53,150	0.4429	0.440	0.440	0.445	0.440	0.445	120,000	0.4429	-1.12%
2016-05-19	0	0.445	0.425	0.445	0.425	0.445	220,000	94,900	0.4314	0.445	0.425	0.445	0.425	0.445	220,000	0.4314	2.30%
2016-05-18	0	0.435	0.420	0.445	-	-	0	0	-	0.435	0.420	0.445	-	-	0	-	0.00%
2016-05-17	0	0.435	0.435	0.445	0.435	0.440	248,000	108,830	0.4388	0.435	0.435	0.445	0.435	0.440	248,000	0.4388	-1.14%
2016-05-16	0	0.440	0.430	0.440	0.400	0.445	668,000	279,030	0.4177	0.440	0.430	0.440	0.400	0.445	668,000	0.4177	0.00%
2016-05-13	0	0.440	0.435	0.445	0.435	0.440	350,000	152,890	0.4368	0.440	0.435	0.445	0.435	0.440	350,000	0.4368	-3.30%
2016-05-12	0	0.455	0.445	0.455	0.435	0.455	730,000	320,800	0.4395	0.455	0.445	0.455	0.435	0.455	730,000	0.4395	1.11%
2016-05-11	0	0.450	0.450	0.455	0.450	0.450	164,000	73,800	0.4500	0.450	0.450	0.455	0.450	0.450	164,000	0.4500	-1.10%
2016-05-10	0	0.455	0.450	0.455	0.440	0.455	310,000	139,900	0.4513	0.455	0.450	0.455	0.440	0.455	310,000	0.4513	0.00%
2016-05-09	0	0.455	0.450	0.455	-	-	0	0	-	0.455	0.450	0.455	-	-	0	-	-1.09%
2016-05-06	0	0.460	0.455	0.460	0.440	0.460	218,000	98,350	0.4511	0.460	0.455	0.460	0.440	0.460	218,000	0.4511	0.00%
2016-05-05	0	0.460	0.445	0.460	-	-	0	0	-	0.460	0.445	0.460	-	-	0	-	0.00%
2016-05-04	0	0.460	0.440	0.465	0.440	0.460	686,000	306,960	0.4475	0.460	0.440	0.465	0.440	0.460	686,000	0.4475	0.00%
2016-05-03	0	0.460	0.455	0.460	0.450	0.460	228,000	102,910	0.4514	0.460	0.455	0.460	0.450	0.460	228,000	0.4514	0.00%
2016-04-29	0	0.460	0.460	0.465	0.455	0.470	452,000	207,990	0.4602	0.460	0.460	0.465	0.455	0.470	452,000	0.4602	0.00%
2016-04-28	0	0.460	0.450	0.460	0.450	0.460	138,000	63,280	0.4586	0.460	0.450	0.460	0.450	0.460	138,000	0.4586	-1.08%
2016-04-27	0	0.465	0.460	0.465	0.460	0.465	504,000	231,890	0.4601	0.465	0.460	0.465	0.460	0.465	504,000	0.4601	0.00%
2016-04-26	0	0.465	0.455	0.470	0.455	0.465	1,112,000	511,280	0.4598	0.465	0.455	0.470	0.455	0.465	1,112,000	0.4598	1.09%
2016-04-25	0	0.460	0.460	0.465	0.445	0.465	958,000	435,760	0.4549	0.460	0.460	0.465	0.445	0.465	958,000	0.4549	0.00%
2016-04-22	0	0.460	0.455	0.460	0.435	0.460	1,072,000	484,680	0.4521	0.460	0.455	0.460	0.435	0.460	1,072,000	0.4521	2.22%
2016-04-21	0	0.450	0.450	0.455	0.445	0.455	732,000	327,270	0.4471	0.450	0.450	0.455	0.445	0.455	732,000	0.4471	-2.17%
2016-04-20	0	0.460	0.445	0.460	0.445	0.465	1,130,000	510,960	0.4522	0.460	0.445	0.460	0.445	0.465	1,130,000	0.4522	0.00%
2016-04-19	0	0.460	0.450	0.460	0.435	0.460	1,843,600	831,544	0.4510	0.460	0.450	0.460	0.435	0.460	1,843,600	0.4510	4.55%
2016-04-18	0	0.440	0.435	0.455	0.435	0.440	392,800	172,806	0.4399	0.440	0.435	0.455	0.435	0.440	392,800	0.4399	-3.30%
2016-04-15	0	0.455	0.450	0.455	0.440	0.460	2,832,000	1,279,730	0.4519	0.455	0.450	0.455	0.440	0.460	2,832,000	0.4519	1.11%
2016-04-14	0	0.450	0.445	0.455	0.430	0.465	2,921,040	1,311,406	0.4490	0.450	0.445	0.455	0.430	0.465	2,921,040	0.4490	0.00%
2016-04-13	0	0.450	0.440	0.450	0.410	0.450	2,706,000	1,169,520	0.4322	0.450	0.440	0.450	0.410	0.450	2,706,000	0.4322	9.76%
2016-04-12	0	0.410	0.410	0.415	0.400	0.425	1,198,000	499,770	0.4172	0.410	0.410	0.415	0.400	0.425	1,198,000	0.4172	2.50%
2016-04-11	0	0.400	0.395	0.400	0.385	0.400	832,000	330,580	0.3973	0.400	0.395	0.400	0.385	0.400	832,000	0.3973	1.27%
2016-04-08	0	0.395	0.395	0.405	0.395	0.395	612,000	241,740	0.3950	0.395	0.395	0.405	0.395	0.395	612,000	0.3950	-1.25%
2016-04-07	0	0.400	0.390	0.410	0.385	0.415	480,000	190,800	0.3975	0.400	0.390	0.410	0.385	0.415	480,000	0.3975	2.56%
2016-04-06	0	0.390	0.390	0.395	0.385	0.385	168,000	64,680	0.3850	0.390	0.390	0.395	0.385	0.385	168,000	0.3850	-1.27%
2016-04-05	0	0.395	0.385	0.395	0.390	0.405	516,000	202,730	0.3929	0.395	0.385	0.395	0.390	0.405	516,000	0.3929	-1.25%
2016-04-01	0	0.400	0.390	0.400	0.390	0.405	2,350,000	928,160	0.3950	0.400	0.390	0.400	0.390	0.405	2,350,000	0.3950	-3.61%
2016-03-31	0	0.415	0.405	0.415	0.400	0.420	732,000	300,640	0.4107	0.415	0.405	0.415	0.400	0.420	732,000	0.4107	0.00%
2016-03-30	0	0.415	0.410	0.415	0.395	0.415	3,578,000	1,446,880	0.4044	0.415	0.410	0.415	0.395	0.415	3,578,000	0.4044	7.79%
2016-03-29	0	0.385	0.380	0.385	0.370	0.425	9,016,800	3,463,516	0.3841	0.385	0.380	0.385	0.370	0.425	9,016,800	0.3841	-8.33%
2016-03-24	0	0.420	0.410	0.420	0.420	0.420	12,000	5,040	0.4200	0.420	0.410	0.420	0.420	0.420	12,000	0.4200	-1.18%
2016-03-23	0	0.425	0.420	0.435	-	-	0	0	-	0.425	0.420	0.435	-	-	0	-	0.00%
2016-03-22	0	0.425	0.420	0.425	0.420	0.435	610,880	260,286	0.4261	0.425	0.420	0.425	0.420	0.435	610,880	0.4261	0.00%
2016-03-21	0	0.425	0.425	0.435	0.425	0.435	872,000	373,170	0.4279	0.425	0.425	0.435	0.425	0.435	872,000	0.4279	-1.16%
2016-03-18	0	0.430	0.430	0.435	0.425	0.430	764,000	325,720	0.4263	0.430	0.430	0.435	0.425	0.430	764,000	0.4263	2.38%
2016-03-17	0	0.420	0.420	0.430	0.420	0.430	556,000	234,700	0.4221	0.420	0.420	0.430	0.420	0.430	556,000	0.4221	-1.18%
2016-03-16	0	0.425	0.425	0.430	0.420	0.440	560,000	239,630	0.4279	0.425	0.425	0.430	0.420	0.440	560,000	0.4279	0.00%
2016-03-15	0	0.425	0.425	0.430	0.420	0.440	488,000	206,950	0.4241	0.425	0.425	0.430	0.420	0.440	488,000	0.4241	-1.16%
2016-03-14	0	0.430	0.425	0.435	0.430	0.440	380,000	164,750	0.4336	0.430	0.425	0.435	0.430	0.440	380,000	0.4336	0.00%
2016-03-11	0	0.430	0.415	0.430	-	-	0	0	-	0.430	0.415	0.430	-	-	0	-	0.00%
2016-03-10	0	0.430	0.420	0.430	0.410	0.430	1,094,000	466,580	0.4265	0.430	0.420	0.430	0.410	0.430	1,094,000	0.4265	3.61%
2016-03-09	0	0.415	0.410	0.420	0.410	0.415	296,400	122,666	0.4139	0.415	0.410	0.420	0.410	0.415	296,400	0.4139	0.00%
2016-03-08	0	0.415	0.415	0.420	0.410	0.430	472,000	198,430	0.4204	0.415	0.415	0.420	0.410	0.430	472,000	0.4204	-1.19%
2016-03-07	0	0.420	0.415	0.420	0.410	0.425	2,984,000	1,239,710	0.4155	0.420	0.415	0.420	0.410	0.425	2,984,000	0.4155	1.20%
2016-03-04	0	0.415	0.405	0.415	0.405	0.430	2,034,000	841,660	0.4138	0.415	0.405	0.415	0.405	0.430	2,034,000	0.4138	2.47%
2016-03-03	0	0.405	0.400	0.405	0.400	0.420	1,702,000	698,170	0.4102	0.405	0.400	0.405	0.400	0.420	1,702,000	0.4102	-2.41%
2016-03-02	0	0.415	0.405	0.415	0.405	0.425	2,846,000	1,168,950	0.4107	0.415	0.405	0.415	0.405	0.425	2,846,000	0.4107	2.47%
2016-03-01	0	0.405	0.405	0.415	0.400	0.420	552,000	224,840	0.4073	0.405	0.405	0.415	0.400	0.420	552,000	0.4073	-1.22%
2016-02-29	0	0.410	0.410	0.420	0.405	0.440	1,030,000	424,060	0.4117	0.410	0.410	0.420	0.405	0.440	1,030,000	0.4117	-1.20%
2016-02-26	0	0.415	0.415	0.425	0.410	0.425	164,000	68,250	0.4162	0.415	0.415	0.425	0.410	0.425	164,000	0.4162	2.47%
2016-02-25	0	0.405	0.405	0.410	0.400	0.425	1,788,000	731,140	0.4089	0.405	0.405	0.410	0.400	0.425	1,788,000	0.4089	-4.71%
2016-02-24	0	0.425	0.420	0.435	0.415	0.445	1,214,000	516,500	0.4255	0.425	0.420	0.435	0.415	0.445	1,214,000	0.4255	-2.30%
2016-02-23	0	0.435	0.430	0.440	0.430	0.445	1,278,000	555,530	0.4347	0.435	0.430	0.440	0.430	0.445	1,278,000	0.4347	0.00%
2016-02-22	0	0.435	0.435	0.440	0.435	0.445	262,000	114,500	0.4370	0.435	0.435	0.440	0.435	0.445	262,000	0.4370	-3.33%
2016-02-19	0	0.450	0.445	0.450	0.430	0.475	1,736,000	779,110	0.4488	0.450	0.445	0.450	0.430	0.475	1,736,000	0.4488	4.65%
2016-02-18	0	0.430	0.430	0.440	0.430	0.450	1,512,000	661,340	0.4374	0.430	0.430	0.440	0.430	0.450	1,512,000	0.4374	0.00%
2016-02-17	0	0.430	0.430	0.435	0.430	0.445	384,000	167,280	0.4356	0.430	0.430	0.435	0.430	0.445	384,000	0.4356	-3.37%
2016-02-16	0	0.445	0.440	0.445	0.435	0.460	1,296,400	586,320	0.4523	0.445	0.440	0.445	0.435	0.460	1,296,400	0.4523	-2.20%
2016-02-15	0	0.455	0.430	0.455	0.435	0.455	524,000	233,150	0.4449	0.455	0.430	0.455	0.435	0.455	524,000	0.4449	3.41%
2016-02-12	0	0.440	0.440	0.455	0.410	0.450	1,652,000	709,330	0.4294	0.440	0.440	0.455	0.410	0.450	1,652,000	0.4294	4.76%
2016-02-11	0	0.420	0.420	0.425	0.420	0.440	1,070,000	457,380	0.4275	0.420	0.420	0.425	0.420	0.440	1,070,000	0.4275	-7.69%
2016-02-05	0	0.455	0.455	0.465	0.380	0.500	14,026,000	6,328,900	0.4512	0.455	0.455	0.465	0.380	0.500	14,026,000	0.4512	16.67%
2016-02-04	0	0.390	0.385	0.395	0.355	0.405	2,860,000	1,074,850	0.3758	0.390	0.385	0.395	0.355	0.405	2,860,000	0.3758	2.63%
2016-02-03	0	0.380	0.370	0.380	0.330	0.405	5,856,000	2,246,360	0.3836	0.380	0.370	0.380	0.330	0.405	5,856,000	0.3836	11.76%
2016-02-02	0	0.340	0.340	0.345	0.335	0.350	468,000	160,080	0.3421	0.340	0.340	0.345	0.335	0.350	468,000	0.3421	0.00%
2016-02-01	0	0.340	0.340	0.345	0.340	0.355	346,000	118,820	0.3434	0.340	0.340	0.345	0.340	0.355	346,000	0.3434	-5.56%
2016-01-29	0	0.360	0.350	0.370	0.335	0.365	6,940,000	2,368,320	0.3413	0.360	0.350	0.370	0.335	0.365	6,940,000	0.3413	7.46%
2016-01-28	0	0.335	0.335	0.340	0.335	0.345	356,000	120,300	0.3379	0.335	0.335	0.340	0.335	0.345	356,000	0.3379	-4.29%
2016-01-27	0	0.350	0.345	0.360	0.335	0.360	21,458,000	7,412,920	0.3455	0.350	0.345	0.360	0.335	0.360	21,458,000	0.3455	1.45%
2016-01-26	0	0.345	0.335	0.345	0.335	0.345	552,000	186,980	0.3387	0.345	0.335	0.345	0.335	0.345	552,000	0.3387	0.00%
2016-01-25	0	0.345	0.345	0.350	0.345	0.375	196,000	70,510	0.3597	0.345	0.345	0.350	0.345	0.375	196,000	0.3597	0.00%
2016-01-22	0	0.345	0.345	0.350	0.340	0.350	480,000	165,220	0.3442	0.345	0.345	0.350	0.340	0.350	480,000	0.3442	0.00%
2016-01-21	0	0.345	0.340	0.345	0.330	0.350	3,858,400	1,321,206	0.3424	0.345	0.340	0.345	0.330	0.350	3,858,400	0.3424	1.47%
2016-01-20	0	0.340	0.340	0.345	0.340	0.350	774,000	266,390	0.3442	0.340	0.340	0.345	0.340	0.350	774,000	0.3442	-4.23%
2016-01-19	0	0.355	0.345	0.355	0.340	0.355	810,000	280,570	0.3464	0.355	0.345	0.355	0.340	0.355	810,000	0.3464	2.90%
2016-01-18	0	0.345	0.335	0.345	0.320	0.350	1,610,000	550,260	0.3418	0.345	0.335	0.345	0.320	0.350	1,610,000	0.3418	-1.43%
2016-01-15	0	0.350	0.345	0.350	0.335	0.375	3,142,000	1,095,330	0.3486	0.350	0.345	0.350	0.335	0.375	3,142,000	0.3486	-1.41%
2016-01-14	0	0.355	0.350	0.355	0.335	0.365	626,000	220,940	0.3529	0.355	0.350	0.355	0.335	0.365	626,000	0.3529	-1.39%
2016-01-13	0	0.360	0.360	0.370	0.360	0.375	1,340,000	492,190	0.3673	0.360	0.360	0.370	0.360	0.375	1,340,000	0.3673	-1.37%
2016-01-12	0	0.365	0.355	0.365	0.360	0.375	1,022,000	370,910	0.3629	0.365	0.355	0.365	0.360	0.375	1,022,000	0.3629	0.00%
2016-01-11	0	0.365	0.360	0.365	0.360	0.375	1,420,000	518,260	0.3650	0.365	0.360	0.365	0.360	0.375	1,420,000	0.3650	-5.19%
2016-01-08	0	0.385	0.375	0.385	0.365	0.385	2,014,000	756,220	0.3755	0.385	0.375	0.385	0.365	0.385	2,014,000	0.3755	4.05%
2016-01-07	0	0.370	0.370	0.380	0.365	0.390	3,790,000	1,418,250	0.3742	0.370	0.370	0.380	0.365	0.390	3,790,000	0.3742	-7.50%
2016-01-06	0	0.400	0.395	0.400	0.395	0.405	220,000	87,540	0.3979	0.400	0.395	0.400	0.395	0.405	220,000	0.3979	0.00%
2016-01-05	0	0.400	0.395	0.400	0.390	0.400	1,616,000	638,810	0.3953	0.400	0.395	0.400	0.390	0.400	1,616,000	0.3953	0.00%
2016-01-04	0	0.400	0.395	0.400	0.395	0.405	1,322,000	528,050	0.3994	0.400	0.395	0.400	0.395	0.405	1,322,000	0.3994	-2.44%
2015-12-31	0	0.410	0.405	0.415	0.405	0.415	1,620,000	663,350	0.4095	0.410	0.405	0.415	0.405	0.415	1,620,000	0.4095	0.00%
2015-12-30	0	0.410	0.405	0.410	0.400	0.410	720,000	291,000	0.4042	0.410	0.405	0.410	0.400	0.410	720,000	0.4042	1.23%
2015-12-29	0	0.405	0.400	0.405	0.395	0.405	320,000	128,600	0.4019	0.405	0.400	0.405	0.395	0.405	320,000	0.4019	0.00%
2015-12-28	0	0.405	0.400	0.405	0.395	0.405	1,144,000	459,680	0.4018	0.405	0.400	0.405	0.395	0.405	1,144,000	0.4018	-1.22%
2015-12-24	0	0.410	0.410	0.415	0.410	0.425	1,585,200	666,282	0.4203	0.410	0.410	0.415	0.410	0.425	1,585,200	0.4203	-1.20%
2015-12-23	0	0.415	0.410	0.415	0.400	0.420	3,466,000	1,424,350	0.4109	0.415	0.410	0.415	0.400	0.420	3,466,000	0.4109	3.75%
2015-12-22	0	0.400	0.395	0.400	0.395	0.405	565,000	224,420	0.3972	0.400	0.395	0.400	0.395	0.405	565,000	0.3972	-1.23%
2015-12-21	0	0.405	0.395	0.405	0.390	0.410	1,832,000	725,950	0.3963	0.405	0.395	0.405	0.390	0.410	1,832,000	0.3963	0.00%
2015-12-18	0	0.405	0.395	0.405	0.395	0.410	3,360,000	1,347,530	0.4011	0.405	0.395	0.405	0.395	0.410	3,360,000	0.4011	-1.22%
2015-12-17	0	0.410	0.405	0.410	0.405	0.420	1,814,000	741,660	0.4089	0.410	0.405	0.410	0.405	0.420	1,814,000	0.4089	-1.20%
2015-12-16	0	0.415	0.410	0.415	0.405	0.430	3,131,440	1,297,226	0.4143	0.415	0.410	0.415	0.405	0.430	3,131,440	0.4143	0.00%
2015-12-15	0	0.415	0.405	0.415	0.405	0.425	1,718,800	705,692	0.4106	0.415	0.405	0.415	0.405	0.425	1,718,800	0.4106	-1.19%
2015-12-14	0	0.420	0.410	0.420	0.395	0.420	4,078,750	1,653,865	0.4055	0.420	0.410	0.420	0.395	0.420	4,078,750	0.4055	-1.18%
2015-12-11	0	0.425	0.420	0.425	0.390	0.450	26,020,000	11,162,350	0.4290	0.425	0.420	0.425	0.390	0.450	26,020,000	0.4290	7.59%
2015-12-10	0	0.395	0.395	0.400	0.380	0.400	3,937,200	1,537,584	0.3905	0.395	0.395	0.400	0.380	0.400	3,937,200	0.3905	2.60%
2015-12-09	0	0.385	0.380	0.385	0.375	0.395	5,756,000	2,203,540	0.3828	0.385	0.380	0.385	0.375	0.395	5,756,000	0.3828	-3.75%
2015-12-08	0	0.400	0.395	0.400	0.385	0.405	3,127,200	1,229,554	0.3932	0.400	0.395	0.400	0.385	0.405	3,127,200	0.3932	-1.23%
2015-12-07	0	0.405	0.405	0.415	0.395	0.415	2,386,000	963,070	0.4036	0.405	0.405	0.415	0.395	0.415	2,386,000	0.4036	1.25%
2015-12-04	0	0.400	0.400	0.410	0.400	0.415	3,468,000	1,398,420	0.4032	0.400	0.400	0.410	0.400	0.415	3,468,000	0.4032	-2.44%
2015-12-03	0	0.410	0.410	0.415	0.405	0.420	7,070,000	2,898,830	0.4100	0.410	0.410	0.415	0.405	0.420	7,070,000	0.4100	-1.20%
2015-12-02	0	0.415	0.415	0.420	0.405	0.425	6,606,000	2,745,790	0.4157	0.415	0.415	0.420	0.405	0.425	6,606,000	0.4157	1.22%
2015-12-01	0	0.410	0.405	0.410	0.390	0.455	35,388,000	14,356,030	0.4057	0.410	0.405	0.410	0.390	0.455	35,388,000	0.4057	-7.87%
2015-11-30	0	0.445	0.445	0.455	0.445	0.460	1,352,000	612,230	0.4528	0.445	0.445	0.455	0.445	0.460	1,352,000	0.4528	-3.26%
2015-11-27	0	0.460	0.455	0.460	0.450	0.490	5,446,000	2,534,370	0.4654	0.460	0.455	0.460	0.450	0.490	5,446,000	0.4654	-7.07%
2015-11-26	0	0.495	0.480	0.485	0.480	0.520	4,508,000	2,222,760	0.4931	0.495	0.480	0.485	0.480	0.520	4,508,000	0.4931	-2.94%
2015-11-25	0	0.510	0.510	0.530	0.510	0.520	582,000	297,980	0.5120	0.510	0.510	0.530	0.510	0.520	582,000	0.5120	0.00%
2015-11-24	0	0.510	0.510	0.530	0.510	0.540	970,000	508,220	0.5239	0.510	0.510	0.530	0.510	0.540	970,000	0.5239	-5.56%
2015-11-23	0	0.540	0.530	0.540	0.520	0.550	212,000	113,860	0.5371	0.540	0.530	0.540	0.520	0.550	212,000	0.5371	1.89%
2015-11-20	0	0.530	0.530	0.540	0.510	0.530	150,000	78,480	0.5232	0.530	0.530	0.540	0.510	0.530	150,000	0.5232	-1.85%
2015-11-19	0	0.540	0.520	0.540	0.510	0.540	290,000	152,920	0.5273	0.540	0.520	0.540	0.510	0.540	290,000	0.5273	1.89%
2015-11-18	0	0.530	0.510	0.530	0.510	0.530	276,000	142,980	0.5180	0.530	0.510	0.530	0.510	0.530	276,000	0.5180	0.00%
2015-11-17	0	0.530	0.510	0.530	0.520	0.530	192,000	100,480	0.5233	0.530	0.510	0.530	0.520	0.530	192,000	0.5233	-1.85%
2015-11-16	0	0.540	0.520	0.540	0.500	0.560	397,600	209,040	0.5258	0.540	0.520	0.540	0.500	0.560	397,600	0.5258	-1.82%
2015-11-13	0	0.550	0.520	0.550	0.520	0.550	264,000	141,120	0.5345	0.550	0.520	0.550	0.520	0.550	264,000	0.5345	3.77%
2015-11-12	0	0.530	0.530	0.540	0.510	0.540	1,094,000	581,440	0.5315	0.530	0.530	0.540	0.510	0.540	1,094,000	0.5315	0.00%
2015-11-11	0	0.530	0.530	0.550	0.520	0.540	74,000	39,380	0.5322	0.530	0.530	0.550	0.520	0.540	74,000	0.5322	0.00%
2015-11-10	0	0.530	0.530	0.540	0.530	0.540	512,000	275,980	0.5390	0.530	0.530	0.540	0.530	0.540	512,000	0.5390	-3.64%
2015-11-09	0	0.550	0.540	0.550	0.520	0.560	938,000	520,860	0.5553	0.550	0.540	0.550	0.520	0.560	938,000	0.5553	1.85%
2015-11-06	0	0.540	0.540	0.550	0.510	0.550	1,610,000	859,760	0.5340	0.540	0.540	0.550	0.510	0.550	1,610,000	0.5340	5.88%
2015-11-05	0	0.510	0.510	0.530	0.510	0.520	110,000	57,140	0.5195	0.510	0.510	0.530	0.510	0.520	110,000	0.5195	-3.77%
2015-11-04	0	0.530	0.530	0.540	0.490	0.530	1,336,000	693,080	0.5188	0.530	0.530	0.540	0.490	0.530	1,336,000	0.5188	6.00%
2015-11-03	0	0.500	0.495	0.510	0.490	0.520	178,000	88,270	0.4959	0.500	0.495	0.510	0.490	0.520	178,000	0.4959	-1.96%
2015-11-02	0	0.510	0.490	0.510	0.490	0.510	672,000	334,730	0.4981	0.510	0.490	0.510	0.490	0.510	672,000	0.4981	0.00%
2015-10-30	0	0.510	0.490	0.520	0.485	0.520	460,000	229,980	0.5000	0.510	0.490	0.520	0.485	0.520	460,000	0.5000	4.08%
2015-10-29	0	0.490	0.490	0.495	0.485	0.490	96,000	46,950	0.4891	0.490	0.490	0.495	0.485	0.490	96,000	0.4891	0.00%
2015-10-28	0	0.490	0.490	0.500	0.485	0.500	1,532,000	755,160	0.4929	0.490	0.490	0.500	0.485	0.500	1,532,000	0.4929	-1.01%
2015-10-27	0	0.495	0.490	0.495	0.495	0.510	1,536,000	768,800	0.5005	0.495	0.490	0.495	0.495	0.510	1,536,000	0.5005	-4.81%
2015-10-26	0	0.520	0.510	0.520	0.510	0.550	2,012,000	1,028,980	0.5114	0.520	0.510	0.520	0.510	0.550	2,012,000	0.5114	-1.89%
2015-10-23	0	0.530	0.530	0.540	0.510	0.540	1,122,000	582,880	0.5195	0.530	0.530	0.540	0.510	0.540	1,122,000	0.5195	1.92%
2015-10-22	0	0.520	0.510	0.520	0.510	0.530	394,000	205,860	0.5225	0.520	0.510	0.520	0.510	0.530	394,000	0.5225	-3.70%
2015-10-20	0	0.540	0.540	0.550	0.510	0.550	479,000	251,890	0.5259	0.540	0.540	0.550	0.510	0.550	479,000	0.5259	1.89%
2015-10-19	0	0.530	0.530	0.540	0.530	0.540	128,000	68,120	0.5322	0.530	0.530	0.540	0.530	0.540	128,000	0.5322	-3.64%
2015-10-16	0	0.550	0.530	0.550	0.510	0.550	1,218,000	644,820	0.5294	0.550	0.530	0.550	0.510	0.550	1,218,000	0.5294	5.77%
2015-10-15	0	0.520	0.520	0.540	0.495	0.540	2,122,000	1,109,750	0.5230	0.520	0.520	0.540	0.495	0.540	2,122,000	0.5230	4.00%
2015-10-14	0	0.500	0.500	0.510	0.475	0.520	736,000	363,970	0.4945	0.500	0.500	0.510	0.475	0.520	736,000	0.4945	2.04%
2015-10-13	0	0.490	0.485	0.495	0.490	0.510	268,000	132,840	0.4957	0.490	0.485	0.495	0.490	0.510	268,000	0.4957	-1.01%
2015-10-12	0	0.495	0.495	0.510	0.485	0.510	910,000	455,070	0.5001	0.495	0.495	0.510	0.485	0.510	910,000	0.5001	2.06%
2015-10-09	0	0.485	0.480	0.485	0.480	0.500	734,000	356,180	0.4853	0.485	0.480	0.485	0.480	0.500	734,000	0.4853	0.00%
2015-10-08	0	0.485	0.475	0.490	0.475	0.510	708,000	344,820	0.4870	0.485	0.475	0.490	0.475	0.510	708,000	0.4870	-3.00%
2015-10-07	0	0.500	0.495	0.500	0.455	0.500	2,344,000	1,119,450	0.4776	0.500	0.495	0.500	0.455	0.500	2,344,000	0.4776	6.38%
2015-10-06	0	0.470	0.455	0.470	0.455	0.475	1,552,000	707,570	0.4559	0.470	0.455	0.470	0.455	0.475	1,552,000	0.4559	3.30%
2015-10-05	0	0.455	0.450	0.455	0.440	0.470	592,000	265,290	0.4481	0.455	0.450	0.455	0.440	0.470	592,000	0.4481	2.25%
2015-10-02	0	0.445	0.435	0.445	0.430	0.455	272,000	121,110	0.4453	0.445	0.435	0.445	0.430	0.455	272,000	0.4453	1.14%
2015-09-30	0	0.440	0.440	0.445	0.425	0.450	808,000	351,510	0.4350	0.440	0.440	0.445	0.425	0.450	808,000	0.4350	2.33%
2015-09-29	0	0.430	0.425	0.430	0.415	0.430	286,000	120,960	0.4229	0.430	0.425	0.430	0.415	0.430	286,000	0.4229	-2.27%
2015-09-25	0	0.440	0.430	0.440	0.425	0.440	1,080,800	469,128	0.4341	0.440	0.430	0.440	0.425	0.440	1,080,800	0.4341	1.15%
2015-09-24	0	0.435	0.435	0.440	0.435	0.455	594,880	260,809	0.4384	0.435	0.435	0.440	0.435	0.455	594,880	0.4384	-3.33%
2015-09-23	0	0.450	0.445	0.450	0.440	0.450	456,000	201,800	0.4425	0.450	0.445	0.450	0.440	0.450	456,000	0.4425	-3.23%
2015-09-22	0	0.465	0.465	0.470	0.460	0.475	1,230,000	576,180	0.4684	0.465	0.465	0.470	0.460	0.475	1,230,000	0.4684	1.09%
2015-09-21	0	0.460	0.455	0.460	0.445	0.460	368,000	168,210	0.4571	0.460	0.455	0.460	0.445	0.460	368,000	0.4571	-1.08%
2015-09-18	0	0.465	0.465	0.470	0.450	0.475	2,158,000	1,007,340	0.4668	0.465	0.465	0.470	0.450	0.475	2,158,000	0.4668	3.33%
2015-09-17	0	0.450	0.445	0.455	0.435	0.470	2,958,000	1,338,360	0.4525	0.450	0.445	0.455	0.435	0.470	2,958,000	0.4525	3.45%
2015-09-16	0	0.435	0.430	0.435	0.415	0.435	3,260,000	1,383,020	0.4242	0.435	0.430	0.435	0.415	0.435	3,260,000	0.4242	6.10%
2015-09-15	0	0.410	0.405	0.410	0.400	0.445	9,738,000	4,019,800	0.4128	0.410	0.405	0.410	0.400	0.445	9,738,000	0.4128	-6.82%
2015-09-14	0	0.440	0.435	0.440	0.430	0.485	8,116,000	3,613,920	0.4453	0.440	0.435	0.440	0.430	0.485	8,116,000	0.4453	-10.20%
2015-09-11	0	0.490	0.485	0.500	0.485	0.510	1,512,000	759,340	0.5022	0.490	0.485	0.500	0.485	0.510	1,512,000	0.5022	0.00%
2015-09-10	0	0.490	0.480	0.495	0.480	0.490	914,000	444,630	0.4865	0.490	0.480	0.495	0.480	0.490	914,000	0.4865	-3.92%
2015-09-09	0	0.510	0.485	0.510	0.460	0.550	5,452,000	2,597,480	0.4764	0.510	0.485	0.510	0.460	0.550	5,452,000	0.4764	6.25%
2015-09-08	0	0.480	0.480	0.485	0.445	0.480	864,000	404,080	0.4677	0.480	0.480	0.485	0.445	0.480	864,000	0.4677	5.49%
2015-09-07	0	0.455	0.455	0.460	0.435	0.460	500,000	228,310	0.4566	0.455	0.455	0.460	0.435	0.460	500,000	0.4566	0.00%
2015-09-04	0	0.455	0.455	0.460	0.440	0.460	970,000	435,870	0.4494	0.455	0.455	0.460	0.440	0.460	970,000	0.4494	2.25%
2015-09-02	0	0.445	0.440	0.460	0.430	0.465	902,000	404,310	0.4482	0.445	0.440	0.460	0.430	0.465	902,000	0.4482	-1.11%
2015-09-01	0	0.450	0.445	0.450	0.435	0.465	778,000	352,300	0.4528	0.450	0.445	0.450	0.435	0.465	778,000	0.4528	0.00%
2015-08-31	0	0.450	0.440	0.455	0.445	0.470	170,000	76,070	0.4475	0.450	0.440	0.455	0.445	0.470	170,000	0.4475	-3.23%
2015-08-28	0	0.465	0.460	0.465	0.440	0.470	1,882,000	848,440	0.4508	0.465	0.460	0.465	0.440	0.470	1,882,000	0.4508	6.90%
2015-08-27	0	0.435	0.435	0.445	0.425	0.450	2,636,000	1,140,910	0.4328	0.435	0.435	0.445	0.425	0.450	2,636,000	0.4328	3.57%
2015-08-26	0	0.420	0.420	0.440	0.420	0.475	1,752,000	773,680	0.4416	0.420	0.420	0.440	0.420	0.475	1,752,000	0.4416	-4.55%
2015-08-25	0	0.440	0.430	0.440	0.405	0.450	3,209,352	1,394,394	0.4345	0.440	0.430	0.440	0.405	0.450	3,209,352	0.4345	3.53%
2015-08-24	0	0.425	0.420	0.430	0.400	0.475	3,262,000	1,401,650	0.4297	0.425	0.420	0.430	0.400	0.475	3,262,000	0.4297	-14.14%
2015-08-21	0	0.495	0.490	0.500	0.490	0.520	936,000	467,000	0.4989	0.495	0.490	0.500	0.490	0.520	936,000	0.4989	-4.81%
2015-08-20	0	0.520	0.520	0.540	0.520	0.560	1,893,619	1,039,041	0.5487	0.520	0.520	0.540	0.520	0.560	1,893,619	0.5487	-5.45%
2015-08-19	0	0.550	0.550	0.560	0.540	0.560	658,000	367,280	0.5582	0.550	0.550	0.560	0.540	0.560	658,000	0.5582	-1.79%
2015-08-18	0	0.560	0.550	0.560	0.540	0.570	1,470,000	812,080	0.5524	0.560	0.550	0.560	0.540	0.570	1,470,000	0.5524	0.00%
2015-08-17	0	0.560	0.550	0.570	0.530	0.590	4,538,000	2,483,080	0.5472	0.560	0.550	0.570	0.530	0.590	4,538,000	0.5472	0.00%
2015-08-14	0	0.560	0.560	0.570	0.560	0.590	346,000	197,460	0.5707	0.560	0.560	0.570	0.560	0.590	346,000	0.5707	-1.75%
2015-08-13	0	0.570	0.570	0.580	0.560	0.580	214,000	120,640	0.5637	0.570	0.570	0.580	0.560	0.580	214,000	0.5637	-1.72%
2015-08-12	0	0.580	0.560	0.580	0.540	0.600	7,698,800	4,340,968	0.5638	0.580	0.560	0.580	0.540	0.600	7,698,800	0.5638	-3.33%
2015-08-11	0	0.600	0.600	0.610	0.600	0.640	288,000	177,200	0.6153	0.600	0.600	0.610	0.600	0.640	288,000	0.6153	-4.76%
2015-08-10	0	0.630	0.610	0.630	0.580	0.630	4,105,600	2,486,912	0.6057	0.630	0.610	0.630	0.580	0.630	4,105,600	0.6057	0.00%
2015-08-07	0	0.630	0.620	0.630	0.580	0.630	2,760,000	1,665,740	0.6035	0.630	0.620	0.630	0.580	0.630	2,760,000	0.6035	8.62%
2015-08-06	0	0.580	0.560	0.590	0.560	0.600	2,210,000	1,260,760	0.5705	0.580	0.560	0.590	0.560	0.600	2,210,000	0.5705	-3.33%
2015-08-05	0	0.600	0.590	0.610	0.590	0.630	998,000	606,420	0.6076	0.600	0.590	0.610	0.590	0.630	998,000	0.6076	-3.23%
2015-08-04	0	0.620	0.600	0.620	0.560	0.620	838,000	496,800	0.5928	0.620	0.600	0.620	0.560	0.620	838,000	0.5928	6.90%
2015-08-03	0	0.580	0.570	0.600	0.550	0.650	8,800,000	5,255,400	0.5972	0.580	0.570	0.600	0.550	0.650	8,800,000	0.5972	-10.77%
2015-07-31	0	0.650	0.650	0.660	0.580	0.660	7,691,600	4,873,760	0.6336	0.650	0.650	0.660	0.580	0.660	7,691,600	0.6336	10.17%
2015-07-30	0	0.590	0.590	0.610	0.580	0.610	1,912,000	1,147,140	0.6000	0.590	0.590	0.610	0.580	0.610	1,912,000	0.6000	-1.67%
2015-07-29	0	0.600	0.580	0.600	0.550	0.600	6,430,000	3,599,700	0.5598	0.600	0.580	0.600	0.550	0.600	6,430,000	0.5598	7.14%
2015-07-28	0	0.560	0.550	0.580	0.540	0.620	6,156,400	3,528,796	0.5732	0.560	0.550	0.580	0.540	0.620	6,156,400	0.5732	-3.45%
2015-07-27	0	0.580	0.570	0.590	0.570	0.600	3,268,000	1,925,700	0.5893	0.580	0.570	0.590	0.570	0.600	3,268,000	0.5893	-7.94%
2015-07-24	0	0.630	0.620	0.640	0.600	0.650	2,838,000	1,762,760	0.6211	0.630	0.620	0.640	0.600	0.650	2,838,000	0.6211	-3.08%
2015-07-23	0	0.650	0.620	0.650	0.610	0.670	3,542,000	2,234,960	0.6310	0.650	0.620	0.650	0.610	0.670	3,542,000	0.6310	1.56%
2015-07-22	0	0.640	0.630	0.640	0.630	0.650	1,446,000	923,200	0.6385	0.640	0.630	0.640	0.630	0.650	1,446,000	0.6385	-5.88%
2015-07-21	0	0.680	0.670	0.680	0.660	0.680	724,000	487,460	0.6733	0.680	0.670	0.680	0.660	0.680	724,000	0.6733	0.00%
2015-07-20	0	0.680	0.670	0.680	0.660	0.690	839,500	562,515	0.6701	0.680	0.670	0.680	0.660	0.690	839,500	0.6701	1.49%
2015-07-17	0	0.670	0.660	0.670	0.640	0.680	3,320,000	2,201,180	0.6630	0.670	0.660	0.670	0.640	0.680	3,320,000	0.6630	3.08%
2015-07-16	0	0.650	0.640	0.650	0.620	0.650	844,000	542,600	0.6429	0.650	0.640	0.650	0.620	0.650	844,000	0.6429	3.17%
2015-07-15	0	0.630	0.640	0.660	0.600	0.670	7,246,800	4,530,836	0.6252	0.630	0.640	0.660	0.600	0.670	7,246,800	0.6252	-5.97%
2015-07-14	0	0.670	0.660	0.680	0.650	0.710	5,732,000	3,853,120	0.6722	0.670	0.660	0.680	0.650	0.710	5,732,000	0.6722	-4.29%
2015-07-13	0	0.700	0.680	0.700	0.600	0.700	5,534,000	3,628,660	0.6557	0.700	0.680	0.700	0.600	0.700	5,534,000	0.6557	14.75%
2015-07-10	0	0.610	0.610	0.620	0.590	0.650	5,655,200	3,469,976	0.6136	0.610	0.610	0.620	0.590	0.650	5,655,200	0.6136	10.91%
2015-07-09	0	0.550	0.540	0.570	0.400	0.570	7,234,000	3,758,050	0.5195	0.550	0.540	0.570	0.400	0.570	7,234,000	0.5195	30.95%
2015-07-08	0	0.420	0.420	0.430	0.390	0.460	15,104,000	6,432,480	0.4259	0.420	0.420	0.430	0.390	0.460	15,104,000	0.4259	-15.15%
2015-07-07	0	0.495	0.490	0.500	0.490	0.620	9,683,200	5,210,164	0.5381	0.495	0.490	0.500	0.490	0.620	9,683,200	0.5381	-14.66%
2015-07-06	0	0.580	0.570	0.580	0.480	0.760	17,943,600	10,899,820	0.6074	0.580	0.570	0.580	0.480	0.760	17,943,600	0.6074	-22.67%
2015-07-03	0	0.750	0.650	0.740	0.600	0.770	19,900,000	13,078,820	0.6572	0.750	0.650	0.740	0.600	0.770	19,900,000	0.6572	-1.32%
2015-07-02	0	0.760	0.760	0.770	0.750	0.810	3,174,000	2,458,740	0.7747	0.760	0.760	0.770	0.750	0.810	3,174,000	0.7747	-7.32%
2015-06-30	0	0.820	0.820	0.830	0.750	0.840	4,462,000	3,535,420	0.7923	0.820	0.820	0.830	0.750	0.840	4,462,000	0.7923	1.23%
2015-06-29	0	0.810	0.800	0.810	0.790	0.920	8,780,000	7,489,380	0.8530	0.810	0.800	0.810	0.790	0.920	8,780,000	0.8530	-7.95%
2015-06-26	0	0.880	0.860	0.880	0.850	0.900	1,634,000	1,423,240	0.8710	0.880	0.860	0.880	0.850	0.900	1,634,000	0.8710	-3.30%
2015-06-25	0	0.910	0.900	0.920	0.830	0.950	5,034,000	4,589,200	0.9116	0.910	0.900	0.920	0.830	0.950	5,034,000	0.9116	8.33%
2015-06-24	0	0.840	0.830	0.840	0.830	0.860	488,000	412,200	0.8447	0.840	0.830	0.840	0.830	0.860	488,000	0.8447	-2.33%
2015-06-23	0	0.860	0.850	0.860	0.820	0.860	742,000	626,060	0.8437	0.860	0.850	0.860	0.820	0.860	742,000	0.8437	4.88%
2015-06-22	0	0.820	0.820	0.830	0.800	0.870	1,930,000	1,617,080	0.8379	0.820	0.820	0.830	0.800	0.870	1,930,000	0.8379	-2.38%
2015-06-19	0	0.840	0.840	0.860	0.840	0.910	1,670,000	1,451,740	0.8693	0.840	0.840	0.860	0.840	0.910	1,670,000	0.8693	-6.67%
2015-06-18	0	0.900	0.890	0.900	0.860	0.910	2,114,000	1,885,880	0.8921	0.900	0.890	0.900	0.860	0.910	2,114,000	0.8921	0.00%
2015-06-17	0	0.900	0.890	0.910	0.840	0.920	2,430,000	2,192,020	0.9021	0.900	0.890	0.910	0.840	0.920	2,430,000	0.9021	2.27%
2015-06-16	0	0.880	0.870	0.900	0.880	0.930	1,664,000	1,512,200	0.9088	0.880	0.870	0.900	0.880	0.930	1,664,000	0.9088	-6.38%
2015-06-15	0	0.940	0.920	0.940	0.910	0.960	3,358,000	3,115,520	0.9278	0.940	0.920	0.940	0.910	0.960	3,358,000	0.9278	2.17%
2015-06-12	0	0.920	0.910	0.930	0.850	0.950	5,377,200	4,918,156	0.9146	0.920	0.910	0.930	0.850	0.950	5,377,200	0.9146	6.98%
2015-06-11	0	0.860	0.860	0.880	0.850	0.890	1,086,000	945,040	0.8702	0.860	0.860	0.880	0.850	0.890	1,086,000	0.8702	0.00%
2015-06-10	0	0.860	0.840	0.880	0.820	0.940	4,154,000	3,696,260	0.8898	0.860	0.840	0.880	0.820	0.940	4,154,000	0.8898	-1.15%
2015-06-09	0	0.870	0.850	0.870	0.850	0.980	4,600,000	4,019,800	0.8739	0.870	0.850	0.870	0.850	0.980	4,600,000	0.8739	-7.45%
2015-06-08	0	0.940	0.930	0.940	0.910	0.980	5,084,000	4,874,520	0.9588	0.940	0.930	0.940	0.910	0.980	5,084,000	0.9588	0.00%
2015-06-05	0	0.940	0.920	0.940	0.910	0.960	3,366,000	3,127,380	0.9291	0.940	0.920	0.940	0.910	0.960	3,366,000	0.9291	-2.08%
2015-06-04	0	0.960	0.950	0.970	0.880	0.990	7,815,000	7,179,400	0.9187	0.960	0.950	0.970	0.880	0.990	7,815,000	0.9187	3.23%
2015-06-03	0	0.930	0.920	0.930	0.930	0.990	6,380,000	6,107,620	0.9573	0.930	0.920	0.930	0.930	0.990	6,380,000	0.9573	-6.06%
2015-06-02	0	0.990	0.980	0.990	0.980	1.060	5,134,000	5,226,120	1.0179	0.990	0.980	0.990	0.980	1.060	5,134,000	1.0179	-1.98%
2015-06-01	0	1.010	1.010	1.030	0.940	1.060	6,434,000	6,664,760	1.0359	1.010	1.010	1.030	0.940	1.060	6,434,000	1.0359	1.00%
2015-05-29	0	1.000	0.990	1.000	0.900	1.030	9,606,000	9,581,120	0.9974	1.000	0.990	1.000	0.900	1.030	9,606,000	0.9974	3.09%
2015-05-28	0	0.970	0.960	0.970	0.940	1.070	13,518,800	13,484,800	0.9975	0.970	0.960	0.970	0.940	1.070	13,518,800	0.9975	-8.49%
2015-05-27	0	1.060	1.050	1.060	1.010	1.080	7,338,000	7,692,200	1.0483	1.060	1.050	1.060	1.010	1.080	7,338,000	1.0483	0.95%
2015-05-26	0	1.050	1.050	1.060	1.000	1.150	26,588,000	28,280,500	1.0637	1.050	1.050	1.060	1.000	1.150	26,588,000	1.0637	0.00%
2015-05-22	0	1.050	1.050	1.070	1.020	1.170	41,608,200	45,264,074	1.0879	1.050	1.050	1.070	1.020	1.170	41,608,200	1.0879	-5.41%
2015-05-21	0	1.110	1.110	1.120	0.800	1.120	38,132,800	36,468,284	0.9563	1.110	1.110	1.120	0.800	1.120	38,132,800	0.9563	29.07%
2015-05-20	0	0.860	0.850	0.860	0.830	0.920	12,269,000	10,581,930	0.8625	0.860	0.850	0.860	0.830	0.920	12,269,000	0.8625	-3.37%
2015-05-19	0	0.890	0.880	0.890	0.830	0.890	17,322,000	15,013,100	0.8667	0.890	0.880	0.890	0.830	0.890	17,322,000	0.8667	4.71%
2015-05-18	0	0.850	0.830	0.850	0.730	0.910	63,194,200	54,204,994	0.8578	0.850	0.830	0.850	0.730	0.910	63,194,200	0.8578	14.86%
2015-05-15	0	0.740	0.720	0.730	0.730	0.780	19,092,000	14,322,320	0.7502	0.740	0.720	0.730	0.730	0.780	19,092,000	0.7502	-5.13%
2015-05-14	0	0.780	0.770	0.780	0.680	0.830	75,994,000	58,791,660	0.7736	0.780	0.770	0.780	0.680	0.830	75,994,000	0.7736	16.42%
2015-05-13	0	0.670	0.670	0.680	0.630	0.670	9,176,000	6,068,940	0.6614	0.670	0.670	0.680	0.630	0.670	9,176,000	0.6614	6.35%
2015-05-12	0	0.630	0.620	0.630	0.600	0.640	2,948,000	1,811,340	0.6144	0.630	0.620	0.630	0.600	0.640	2,948,000	0.6144	-1.56%
2015-05-11	0	0.640	0.630	0.640	0.600	0.650	4,184,000	2,645,480	0.6323	0.640	0.630	0.640	0.600	0.650	4,184,000	0.6323	6.67%
2015-05-08	0	0.600	0.600	0.610	0.570	0.600	4,840,000	2,815,840	0.5818	0.600	0.600	0.610	0.570	0.600	4,840,000	0.5818	5.26%
2015-05-07	0	0.570	0.560	0.570	0.560	0.610	6,526,000	3,776,180	0.5786	0.570	0.560	0.570	0.560	0.610	6,526,000	0.5786	-6.56%
2015-05-06	0	0.610	0.610	0.620	0.610	0.630	2,722,000	1,679,740	0.6171	0.610	0.610	0.620	0.610	0.630	2,722,000	0.6171	-3.17%
2015-05-05	0	0.630	0.620	0.640	0.600	0.680	8,338,000	5,294,200	0.6349	0.630	0.620	0.640	0.600	0.680	8,338,000	0.6349	-3.08%
2015-05-04	0	0.650	0.650	0.660	0.630	0.660	3,205,221	2,069,884	0.6458	0.650	0.650	0.660	0.630	0.660	3,205,221	0.6458	1.56%
2015-04-30	0	0.640	0.630	0.640	0.630	0.660	2,498,000	1,609,720	0.6444	0.640	0.630	0.640	0.630	0.660	2,498,000	0.6444	-1.54%
2015-04-29	0	0.650	0.640	0.670	0.620	0.670	3,880,000	2,503,240	0.6452	0.650	0.640	0.670	0.620	0.670	3,880,000	0.6452	1.56%
2015-04-28	0	0.640	0.630	0.640	0.620	0.670	8,642,000	5,471,620	0.6331	0.640	0.630	0.640	0.620	0.670	8,642,000	0.6331	-4.48%
2015-04-27	0	0.670	0.670	0.680	0.660	0.680	4,318,000	2,878,320	0.6666	0.670	0.670	0.680	0.660	0.680	4,318,000	0.6666	-1.47%
2015-04-24	0	0.680	0.680	0.690	0.660	0.690	3,636,000	2,467,260	0.6786	0.680	0.680	0.690	0.660	0.690	3,636,000	0.6786	1.49%
2015-04-23	0	0.670	0.660	0.670	0.650	0.690	10,209,683	6,887,417	0.6746	0.670	0.660	0.670	0.650	0.690	10,209,683	0.6746	1.52%
2015-04-22	0	0.660	0.660	0.670	0.650	0.710	14,739,280	10,021,352	0.6799	0.660	0.660	0.670	0.650	0.710	14,739,280	0.6799	-2.94%
2015-04-21	0	0.680	0.670	0.680	0.610	0.710	25,687,600	17,080,652	0.6649	0.680	0.670	0.680	0.610	0.710	25,687,600	0.6649	9.68%
2015-04-20	0	0.620	0.610	0.620	0.590	0.640	10,650,000	6,512,640	0.6115	0.620	0.610	0.620	0.590	0.640	10,650,000	0.6115	-1.59%
2015-04-17	0	0.630	0.610	0.630	0.610	0.630	3,922,000	2,422,340	0.6176	0.630	0.610	0.630	0.610	0.630	3,922,000	0.6176	0.00%
2015-04-16	0	0.630	0.620	0.640	0.590	0.640	12,800,000	7,899,400	0.6171	0.630	0.620	0.640	0.590	0.640	12,800,000	0.6171	-1.56%
2015-04-15	0	0.640	0.620	0.630	0.620	0.660	5,390,000	3,396,420	0.6301	0.640	0.620	0.630	0.620	0.660	5,390,000	0.6301	-3.03%
2015-04-14	0	0.660	0.630	0.660	0.610	0.680	12,560,000	8,072,400	0.6427	0.660	0.630	0.660	0.610	0.680	12,560,000	0.6427	-2.94%
2015-04-13	0	0.680	0.670	0.680	0.640	0.710	34,072,800	23,415,420	0.6872	0.680	0.670	0.680	0.640	0.710	34,072,800	0.6872	3.03%
2015-04-10	0	0.660	0.650	0.670	0.600	0.670	16,912,000	10,764,780	0.6365	0.660	0.650	0.670	0.600	0.670	16,912,000	0.6365	3.13%
2015-04-09	0	0.640	0.650	0.660	0.590	0.700	43,330,000	28,004,280	0.6463	0.640	0.650	0.660	0.590	0.700	43,330,000	0.6463	8.47%
2015-04-08	0	0.590	0.580	0.590	0.530	0.590	23,784,000	13,368,380	0.5621	0.590	0.580	0.590	0.530	0.590	23,784,000	0.5621	11.32%
2015-04-02	0	0.530	0.520	0.530	0.485	0.530	14,532,000	7,449,850	0.5127	0.530	0.520	0.530	0.485	0.530	14,532,000	0.5127	10.42%
2015-04-01	0	0.480	0.475	0.480	0.455	0.500	7,926,000	3,803,940	0.4799	0.480	0.475	0.480	0.455	0.500	7,926,000	0.4799	4.35%
2015-03-31	0	0.460	0.450	0.460	0.450	0.460	3,606,000	1,650,590	0.4577	0.460	0.450	0.460	0.450	0.460	3,606,000	0.4577	2.22%
2015-03-30	0	0.450	0.440	0.450	0.425	0.450	3,492,000	1,547,390	0.4431	0.450	0.440	0.450	0.425	0.450	3,492,000	0.4431	4.65%
2015-03-27	0	0.430	0.425	0.430	0.425	0.430	240,000	102,310	0.4263	0.430	0.425	0.430	0.425	0.430	240,000	0.4263	-1.15%
2015-03-26	0	0.435	0.430	0.435	0.425	0.445	3,704,000	1,613,410	0.4356	0.435	0.430	0.435	0.425	0.445	3,704,000	0.4356	2.35%
2015-03-25	0	0.425	0.420	0.430	0.420	0.435	2,167,200	931,350	0.4297	0.425	0.420	0.430	0.420	0.435	2,167,200	0.4297	0.00%
2015-03-24	0	0.425	0.425	0.430	0.420	0.425	870,000	368,250	0.4233	0.425	0.425	0.430	0.420	0.425	870,000	0.4233	-1.16%
2015-03-23	0	0.430	0.415	0.430	0.415	0.430	850,000	358,830	0.4222	0.430	0.415	0.430	0.415	0.430	850,000	0.4222	1.18%
2015-03-20	0	0.425	0.420	0.425	0.405	0.425	1,348,000	564,400	0.4187	0.425	0.420	0.425	0.405	0.425	1,348,000	0.4187	1.19%
2015-03-19	0	0.420	0.405	0.420	0.395	0.420	2,868,000	1,160,650	0.4047	0.420	0.405	0.420	0.395	0.420	2,868,000	0.4047	5.00%
2015-03-18	0	0.400	0.395	0.400	0.395	0.410	2,456,000	988,620	0.4025	0.400	0.395	0.400	0.395	0.410	2,456,000	0.4025	-1.23%
2015-03-17	0	0.405	0.400	0.405	0.400	0.415	1,706,000	693,570	0.4065	0.405	0.400	0.405	0.400	0.415	1,706,000	0.4065	-1.22%
2015-03-16	0	0.410	0.400	0.410	0.405	0.415	1,986,000	809,910	0.4078	0.410	0.400	0.410	0.405	0.415	1,986,000	0.4078	0.00%
2015-03-13	0	0.410	0.405	0.410	0.405	0.420	582,000	237,980	0.4089	0.410	0.405	0.410	0.405	0.420	582,000	0.4089	0.00%
2015-03-12	0	0.410	0.410	0.415	0.405	0.425	4,361,400	1,787,033	0.4097	0.410	0.410	0.415	0.405	0.425	4,361,400	0.4097	-3.53%
2015-03-11	0	0.425	0.420	0.425	0.415	0.430	936,000	394,570	0.4215	0.425	0.420	0.425	0.415	0.430	936,000	0.4215	0.00%
2015-03-10	0	0.425	0.425	0.430	0.425	0.435	3,066,000	1,316,270	0.4293	0.425	0.425	0.430	0.425	0.435	3,066,000	0.4293	-3.41%
2015-03-09	0	0.440	0.435	0.445	0.425	0.455	6,538,000	2,871,490	0.4392	0.440	0.435	0.445	0.425	0.455	6,538,000	0.4392	2.33%
2015-03-06	0	0.430	0.425	0.435	0.420	0.435	496,000	213,010	0.4295	0.430	0.425	0.435	0.420	0.435	496,000	0.4295	-1.15%
2015-03-05	0	0.435	0.420	0.435	0.420	0.435	2,208,800	947,328	0.4289	0.435	0.420	0.435	0.420	0.435	2,208,800	0.4289	0.00%
2015-03-04	0	0.435	0.425	0.435	0.415	0.435	2,878,000	1,227,430	0.4265	0.435	0.425	0.435	0.415	0.435	2,878,000	0.4265	4.82%
2015-03-03	0	0.415	0.410	0.415	0.400	0.415	858,000	351,800	0.4100	0.415	0.410	0.415	0.400	0.415	858,000	0.4100	1.22%
2015-03-02	0	0.410	0.410	0.415	0.410	0.415	1,136,000	469,650	0.4134	0.410	0.410	0.415	0.410	0.415	1,136,000	0.4134	1.23%
2015-02-27	0	0.405	0.405	0.415	0.405	0.410	266,000	107,860	0.4055	0.405	0.405	0.415	0.405	0.410	266,000	0.4055	-2.41%
2015-02-26	0	0.415	0.415	0.420	0.405	0.415	552,000	224,920	0.4075	0.415	0.415	0.420	0.405	0.415	552,000	0.4075	2.47%
2015-02-25	0	0.405	0.405	0.410	0.395	0.415	438,000	180,120	0.4112	0.405	0.405	0.410	0.395	0.415	438,000	0.4112	0.00%
2015-02-24	0	0.405	0.405	0.415	0.405	0.415	178,000	73,660	0.4138	0.405	0.405	0.415	0.405	0.415	178,000	0.4138	-3.57%
2015-02-23	0	0.420	0.400	0.420	0.400	0.420	123,410	51,409	0.4166	0.420	0.400	0.420	0.400	0.420	123,410	0.4166	3.70%
2015-02-18	0	0.405	0.405	0.415	0.400	0.410	390,000	158,880	0.4074	0.405	0.405	0.415	0.400	0.410	390,000	0.4074	-2.41%
2015-02-17	0	0.415	0.410	0.415	0.390	0.415	834,000	341,970	0.4100	0.415	0.410	0.415	0.390	0.415	834,000	0.4100	6.41%
2015-02-16	0	0.390	0.385	0.390	0.385	0.390	224,000	86,840	0.3877	0.390	0.385	0.390	0.385	0.390	224,000	0.3877	-1.27%
2015-02-13	0	0.395	0.385	0.400	0.385	0.395	18,000	6,970	0.3872	0.395	0.385	0.400	0.385	0.395	18,000	0.3872	0.00%
2015-02-12	0	0.395	0.390	0.395	0.390	0.405	240,000	94,420	0.3934	0.395	0.390	0.395	0.390	0.405	240,000	0.3934	1.28%
2015-02-11	0	0.390	0.390	0.400	0.385	0.395	286,000	111,220	0.3889	0.390	0.390	0.400	0.385	0.395	286,000	0.3889	-1.27%
2015-02-10	0	0.395	0.395	0.400	0.385	0.395	88,000	34,740	0.3948	0.395	0.395	0.400	0.385	0.395	88,000	0.3948	0.00%
2015-02-09	0	0.395	0.395	0.400	0.395	0.400	426,000	170,070	0.3992	0.395	0.395	0.400	0.395	0.400	426,000	0.3992	0.00%
2015-02-06	0	0.395	0.395	0.400	0.395	0.410	710,000	284,450	0.4006	0.395	0.395	0.400	0.395	0.410	710,000	0.4006	-1.25%
2015-02-05	0	0.400	0.400	0.410	0.395	0.410	520,000	210,290	0.4044	0.400	0.400	0.410	0.395	0.410	520,000	0.4044	0.00%
2015-02-04	0	0.400	0.400	0.410	0.400	0.410	510,000	204,020	0.4000	0.400	0.400	0.410	0.400	0.410	510,000	0.4000	0.00%
2015-02-03	0	0.400	0.400	0.405	0.390	0.400	1,318,000	525,420	0.3986	0.400	0.400	0.405	0.390	0.400	1,318,000	0.3986	2.56%
2015-02-02	0	0.390	0.390	0.400	0.390	0.405	1,148,000	458,740	0.3996	0.390	0.390	0.400	0.390	0.405	1,148,000	0.3996	-4.88%
2015-01-30	0	0.410	0.405	0.415	0.405	0.415	316,000	128,830	0.4077	0.410	0.405	0.415	0.405	0.415	316,000	0.4077	-2.38%
2015-01-29	0	0.420	0.410	0.420	0.405	0.420	538,000	220,730	0.4103	0.420	0.410	0.420	0.405	0.420	538,000	0.4103	1.20%
2015-01-28	0	0.415	0.415	0.420	0.400	0.430	3,946,000	1,669,060	0.4230	0.415	0.415	0.420	0.400	0.430	3,946,000	0.4230	-1.19%
2015-01-27	0	0.420	0.405	0.425	0.400	0.420	1,300,000	528,910	0.4069	0.420	0.405	0.425	0.400	0.420	1,300,000	0.4069	2.44%
2015-01-26	0	0.410	0.400	0.410	0.395	0.410	198,000	79,810	0.4031	0.410	0.400	0.410	0.395	0.410	198,000	0.4031	2.50%
2015-01-23	0	0.400	0.400	0.405	0.395	0.410	796,000	322,380	0.4050	0.400	0.400	0.405	0.395	0.410	796,000	0.4050	0.00%
2015-01-22	0	0.400	0.400	0.410	0.395	0.410	986,000	395,560	0.4012	0.400	0.400	0.410	0.395	0.410	986,000	0.4012	1.27%
2015-01-21	0	0.395	0.395	0.405	0.395	0.415	1,100,000	440,540	0.4005	0.395	0.395	0.405	0.395	0.415	1,100,000	0.4005	-1.25%
2015-01-20	0	0.400	0.400	0.410	0.390	0.410	260,400	104,422	0.4010	0.400	0.400	0.410	0.390	0.410	260,400	0.4010	1.27%
2015-01-19	0	0.395	0.395	0.405	0.395	0.410	640,000	258,220	0.4035	0.395	0.395	0.405	0.395	0.410	640,000	0.4035	-3.66%
2015-01-16	0	0.410	0.405	0.415	0.405	0.420	490,000	200,290	0.4088	0.410	0.405	0.415	0.405	0.420	490,000	0.4088	-2.38%
2015-01-15	0	0.420	0.405	0.425	0.400	0.420	654,000	269,930	0.4127	0.420	0.405	0.425	0.400	0.420	654,000	0.4127	1.20%
2015-01-14	0	0.415	0.415	0.420	0.415	0.420	34,000	14,170	0.4168	0.415	0.415	0.420	0.415	0.420	34,000	0.4168	0.00%
2015-01-13	0	0.415	0.415	0.420	0.405	0.420	329,757	137,637	0.4174	0.415	0.415	0.420	0.405	0.420	329,757	0.4174	0.00%
2015-01-12	0	0.415	0.415	0.425	0.415	0.425	368,000	155,180	0.4217	0.415	0.415	0.425	0.415	0.425	368,000	0.4217	-2.35%
2015-01-09	0	0.425	0.425	0.430	0.420	0.435	498,000	210,510	0.4227	0.425	0.425	0.430	0.420	0.435	498,000	0.4227	-1.16%
2015-01-08	0	0.430	0.425	0.430	0.410	0.430	3,309,200	1,386,830	0.4191	0.430	0.425	0.430	0.410	0.430	3,309,200	0.4191	4.88%
2015-01-07	0	0.410	0.410	0.415	0.400	0.420	956,000	393,860	0.4120	0.410	0.410	0.415	0.400	0.420	956,000	0.4120	1.23%
2015-01-06	0	0.405	0.405	0.415	0.405	0.415	3,132,000	1,286,070	0.4106	0.405	0.405	0.415	0.405	0.415	3,132,000	0.4106	-4.71%
2015-01-05	0	0.425	0.420	0.425	0.415	0.435	1,398,000	587,010	0.4199	0.425	0.420	0.425	0.415	0.435	1,398,000	0.4199	-1.16%
2015-01-02	0	0.430	0.425	0.430	0.400	0.430	2,744,000	1,144,720	0.4172	0.430	0.425	0.430	0.400	0.430	2,744,000	0.4172	4.88%
2014-12-31	0	0.410	0.400	0.410	0.405	0.410	278,000	113,480	0.4082	0.410	0.400	0.410	0.405	0.410	278,000	0.4082	1.23%
2014-12-30	0	0.405	0.400	0.405	0.395	0.405	432,000	173,500	0.4016	0.405	0.400	0.405	0.395	0.405	432,000	0.4016	0.00%
2014-12-29	0	0.405	0.400	0.405	0.395	0.405	2,812,000	1,128,650	0.4014	0.405	0.400	0.405	0.395	0.405	2,812,000	0.4014	2.53%
2014-12-24	0	0.395	0.395	0.400	0.385	0.405	4,195,200	1,667,150	0.3974	0.395	0.395	0.400	0.385	0.405	4,195,200	0.3974	-3.66%
2014-12-23	0	0.410	0.400	0.410	0.400	0.430	6,380,000	2,626,380	0.4117	0.410	0.400	0.410	0.400	0.430	6,380,000	0.4117	-5.75%
2014-12-22	0	0.435	0.425	0.435	0.425	0.460	3,386,000	1,471,910	0.4347	0.435	0.425	0.435	0.425	0.460	3,386,000	0.4347	-3.33%
2014-12-19	0	0.450	0.440	0.450	0.440	0.460	840,000	377,770	0.4497	0.450	0.440	0.450	0.440	0.460	840,000	0.4497	-1.10%
2014-12-18	0	0.455	0.440	0.455	0.445	0.455	1,048,000	469,660	0.4481	0.455	0.440	0.455	0.445	0.455	1,048,000	0.4481	3.41%
2014-12-17	0	0.440	0.430	0.440	0.435	0.445	1,362,800	598,382	0.4391	0.440	0.430	0.440	0.435	0.445	1,362,800	0.4391	-2.22%
2014-12-16	0	0.450	0.440	0.450	0.440	0.465	3,662,000	1,640,960	0.4481	0.450	0.440	0.450	0.440	0.465	3,662,000	0.4481	-3.23%
2014-12-15	0	0.465	0.460	0.465	0.460	0.465	650,000	299,520	0.4608	0.465	0.460	0.465	0.460	0.465	650,000	0.4608	-2.11%
2014-12-12	0	0.475	0.465	0.475	0.465	0.480	1,740,000	818,510	0.4704	0.475	0.465	0.475	0.465	0.480	1,740,000	0.4704	-1.04%
2014-12-11	0	0.480	0.470	0.480	0.470	0.490	2,286,000	1,086,250	0.4752	0.480	0.470	0.480	0.470	0.490	2,286,000	0.4752	0.00%
2014-12-10	0	0.480	0.475	0.485	0.470	0.495	1,646,000	790,020	0.4800	0.480	0.475	0.485	0.470	0.495	1,646,000	0.4800	-1.03%
2014-12-09	0	0.485	0.480	0.485	0.475	0.495	2,264,000	1,089,830	0.4814	0.485	0.480	0.485	0.475	0.495	2,264,000	0.4814	-2.02%
2014-12-08	0	0.495	0.485	0.495	0.485	0.510	3,798,000	1,874,840	0.4936	0.495	0.485	0.495	0.485	0.510	3,798,000	0.4936	1.02%
2014-12-05	0	0.490	0.485	0.490	0.480	0.495	2,634,000	1,278,050	0.4852	0.490	0.485	0.490	0.480	0.495	2,634,000	0.4852	-1.01%
2014-12-04	0	0.495	0.485	0.495	0.480	0.500	2,636,000	1,283,960	0.4871	0.495	0.485	0.495	0.480	0.500	2,636,000	0.4871	0.00%
2014-12-03	0	0.495	0.485	0.495	0.485	0.510	3,591,000	1,781,650	0.4961	0.495	0.485	0.495	0.485	0.510	3,591,000	0.4961	-2.94%
2014-12-02	0	0.510	0.500	0.510	0.495	0.510	2,728,000	1,374,750	0.5039	0.510	0.500	0.510	0.495	0.510	2,728,000	0.5039	3.03%
2014-12-01	0	0.495	0.490	0.495	0.490	0.510	3,572,000	1,769,170	0.4953	0.495	0.490	0.495	0.490	0.510	3,572,000	0.4953	-4.81%
2014-11-28	0	0.520	0.500	0.520	0.500	0.520	1,960,000	998,280	0.5093	0.520	0.500	0.520	0.500	0.520	1,960,000	0.5093	-1.89%
2014-11-27	0	0.530	0.520	0.530	0.520	0.540	1,291,200	675,760	0.5234	0.530	0.520	0.530	0.520	0.540	1,291,200	0.5234	-1.85%
2014-11-26	0	0.540	0.530	0.540	0.520	0.540	4,358,000	2,328,260	0.5342	0.540	0.530	0.540	0.520	0.540	4,358,000	0.5342	1.89%
2014-11-25	0	0.530	0.520	0.540	0.500	0.540	6,698,000	3,479,960	0.5196	0.530	0.520	0.540	0.500	0.540	6,698,000	0.5196	1.92%
2014-11-24	0	0.520	0.510	0.520	0.510	0.530	1,824,000	940,160	0.5154	0.520	0.510	0.520	0.510	0.530	1,824,000	0.5154	-1.89%
2014-11-21	0	0.530	0.520	0.530	0.510	0.530	2,960,000	1,542,800	0.5212	0.530	0.520	0.530	0.510	0.530	2,960,000	0.5212	1.92%
2014-11-20	0	0.520	0.510	0.520	0.500	0.520	1,923,600	988,624	0.5139	0.520	0.510	0.520	0.500	0.520	1,923,600	0.5139	1.96%
2014-11-19	0	0.510	0.500	0.510	0.500	0.520	4,044,000	2,068,680	0.5115	0.510	0.500	0.510	0.500	0.520	4,044,000	0.5115	0.00%
2014-11-18	0	0.510	0.500	0.510	0.495	0.530	8,672,000	4,365,530	0.5034	0.510	0.500	0.510	0.495	0.530	8,672,000	0.5034	-3.77%
2014-11-17	0	0.530	0.520	0.530	0.520	0.540	4,134,000	2,175,280	0.5262	0.530	0.520	0.530	0.520	0.540	4,134,000	0.5262	-3.64%
2014-11-14	0	0.550	0.540	0.550	0.530	0.560	5,237,446	2,802,503	0.5351	0.550	0.540	0.550	0.530	0.560	5,237,446	0.5351	-1.79%
2014-11-13	0	0.560	0.540	0.560	0.550	0.570	1,952,000	1,081,360	0.5540	0.560	0.540	0.560	0.550	0.570	1,952,000	0.5540	0.00%
2014-11-12	0	0.560	0.540	0.560	0.540	0.560	4,926,000	2,694,480	0.5470	0.560	0.540	0.560	0.540	0.560	4,926,000	0.5470	0.00%
2014-11-11	0	0.560	0.550	0.560	0.550	0.570	4,350,000	2,441,060	0.5612	0.560	0.550	0.560	0.550	0.570	4,350,000	0.5612	0.00%
2014-11-10	0	0.560	0.550	0.560	0.550	0.570	3,818,000	2,122,720	0.5560	0.560	0.550	0.560	0.550	0.570	3,818,000	0.5560	0.00%
2014-11-07	0	0.560	0.550	0.560	0.540	0.570	6,878,000	3,786,280	0.5505	0.560	0.550	0.560	0.540	0.570	6,878,000	0.5505	-1.75%
2014-11-06	0	0.570	0.560	0.580	0.550	0.570	4,692,000	2,641,920	0.5631	0.570	0.560	0.580	0.550	0.570	4,692,000	0.5631	0.00%
2014-11-05	0	0.570	0.560	0.570	0.560	0.600	7,766,000	4,474,640	0.5762	0.570	0.560	0.570	0.560	0.600	7,766,000	0.5762	-3.39%
2014-11-04	0	0.590	0.590	0.600	0.580	0.620	8,024,000	4,770,220	0.5945	0.590	0.590	0.600	0.580	0.620	8,024,000	0.5945	0.00%
2014-11-03	0	0.590	0.580	0.590	0.580	0.620	4,914,000	2,917,320	0.5937	0.590	0.580	0.590	0.580	0.620	4,914,000	0.5937	-1.67%
2014-10-31	0	0.600	0.600	0.610	0.580	0.620	9,936,000	6,022,540	0.6061	0.600	0.600	0.610	0.580	0.620	9,936,000	0.6061	3.45%
2014-10-30	0	0.580	0.570	0.580	0.570	0.590	3,054,000	1,771,500	0.5801	0.580	0.570	0.580	0.570	0.590	3,054,000	0.5801	0.00%
2014-10-29	0	0.580	0.580	0.590	0.580	0.600	3,106,000	1,835,420	0.5909	0.580	0.580	0.590	0.580	0.600	3,106,000	0.5909	-3.33%
2014-10-28	0	0.600	0.600	0.610	0.570	0.600	6,334,000	3,696,360	0.5836	0.600	0.600	0.610	0.570	0.600	6,334,000	0.5836	5.26%
2014-10-27	0	0.570	0.570	0.580	0.560	0.590	3,940,000	2,252,280	0.5716	0.570	0.570	0.580	0.560	0.590	3,940,000	0.5716	-3.39%
2014-10-24	0	0.590	0.580	0.590	0.560	0.600	7,490,000	4,365,660	0.5829	0.590	0.580	0.590	0.560	0.600	7,490,000	0.5829	1.72%
2014-10-23	0	0.580	0.580	0.590	0.580	0.630	11,342,000	6,775,780	0.5974	0.580	0.580	0.590	0.580	0.630	11,342,000	0.5974	-7.94%
2014-10-22	0	0.630	0.620	0.630	0.600	0.640	6,970,000	4,348,100	0.6238	0.630	0.620	0.630	0.600	0.640	6,970,000	0.6238	1.61%
2014-10-21	0	0.620	0.610	0.620	0.600	0.650	23,314,000	14,712,900	0.6311	0.620	0.610	0.620	0.600	0.650	23,314,000	0.6311	3.33%
2014-10-20	0	0.600	0.590	0.610	0.590	0.640	6,812,000	4,140,260	0.6078	0.600	0.590	0.610	0.590	0.640	6,812,000	0.6078	-6.25%
2014-10-17	0	0.640	0.630	0.640	0.610	0.660	28,070,000	17,860,560	0.6363	0.640	0.630	0.640	0.610	0.660	28,070,000	0.6363	1.59%
2014-10-16	0	0.630	0.620	0.630	0.550	0.640	23,612,000	14,384,960	0.6092	0.630	0.620	0.630	0.550	0.640	23,612,000	0.6092	10.53%
2014-10-15	0	0.570	0.560	0.570	0.540	0.590	7,876,000	4,501,620	0.5716	0.570	0.560	0.570	0.540	0.590	7,876,000	0.5716	1.79%
2014-10-14	0	0.560	0.550	0.560	0.550	0.600	11,632,000	6,668,140	0.5733	0.560	0.550	0.560	0.550	0.600	11,632,000	0.5733	-3.45%
2014-10-13	0	0.580	0.580	0.590	0.500	0.590	24,422,000	13,396,100	0.5485	0.580	0.580	0.590	0.500	0.590	24,422,000	0.5485	13.73%
2014-10-10	0	0.510	0.500	0.510	0.500	0.510	2,386,000	1,210,940	0.5075	0.510	0.500	0.510	0.500	0.510	2,386,000	0.5075	-1.92%
2014-10-09	0	0.520	0.520	0.530	0.500	0.530	4,989,500	2,564,360	0.5140	0.520	0.520	0.530	0.500	0.530	4,989,500	0.5140	4.00%
2014-10-08	0	0.500	0.500	0.510	0.495	0.520	6,320,500	3,202,880	0.5067	0.500	0.500	0.510	0.495	0.520	6,320,500	0.5067	1.01%
2014-10-07	0	0.495	0.495	0.500	0.495	0.510	2,602,000	1,303,400	0.5009	0.495	0.495	0.500	0.495	0.510	2,602,000	0.5009	-1.00%
2014-10-06	0	0.500	0.495	0.500	0.485	0.500	704,000	348,650	0.4952	0.500	0.495	0.500	0.485	0.500	704,000	0.4952	2.04%
2014-10-03	0	0.490	0.485	0.490	0.475	0.490	1,920,000	927,900	0.4833	0.490	0.485	0.490	0.475	0.490	1,920,000	0.4833	0.00%
2014-09-30	0	0.490	0.480	0.490	0.480	0.495	824,000	400,250	0.4857	0.490	0.480	0.490	0.480	0.495	824,000	0.4857	-1.01%
2014-09-29	0	0.495	0.485	0.495	0.480	0.495	6,254,000	3,057,000	0.4888	0.495	0.485	0.495	0.480	0.495	6,254,000	0.4888	-4.81%
2014-09-26	0	0.520	0.510	0.520	0.500	0.520	5,939,600	3,003,464	0.5057	0.520	0.510	0.520	0.500	0.520	5,939,600	0.5057	0.00%
2014-09-25	0	0.520	0.510	0.520	0.510	0.530	4,770,000	2,479,680	0.5198	0.520	0.510	0.520	0.510	0.530	4,770,000	0.5198	-1.89%
2014-09-24	0	0.530	0.520	0.530	0.510	0.550	14,864,000	7,857,400	0.5286	0.530	0.520	0.530	0.510	0.550	14,864,000	0.5286	3.92%
2014-09-23	0	0.510	0.510	0.520	0.500	0.520	4,330,000	2,211,560	0.5108	0.510	0.510	0.520	0.500	0.520	4,330,000	0.5108	0.00%
2014-09-22	0	0.510	0.510	0.520	0.500	0.520	2,623,430	1,328,726	0.5065	0.510	0.510	0.520	0.500	0.520	2,623,430	0.5065	-1.92%
2014-09-19	0	0.520	0.510	0.520	0.500	0.520	1,795,000	920,740	0.5129	0.520	0.510	0.520	0.500	0.520	1,795,000	0.5129	1.96%
2014-09-18	0	0.510	0.510	0.520	0.510	0.530	5,190,000	2,682,020	0.5168	0.510	0.510	0.520	0.510	0.530	5,190,000	0.5168	-3.77%
2014-09-17	0	0.530	0.530	0.540	0.520	0.540	5,088,000	2,723,500	0.5353	0.530	0.530	0.540	0.520	0.540	5,088,000	0.5353	1.92%
2014-09-16	0	0.520	0.520	0.530	0.520	0.550	5,524,000	2,905,980	0.5261	0.520	0.520	0.530	0.520	0.550	5,524,000	0.5261	-3.70%
2014-09-15	0	0.540	0.540	0.550	0.500	0.560	20,692,000	11,079,660	0.5355	0.540	0.540	0.550	0.500	0.560	20,692,000	0.5355	5.88%
2014-09-12	0	0.510	0.500	0.510	0.500	0.510	1,946,000	991,680	0.5096	0.510	0.500	0.510	0.500	0.510	1,946,000	0.5096	0.00%
2014-09-11	0	0.510	0.500	0.520	0.500	0.520	5,196,000	2,663,080	0.5125	0.510	0.500	0.520	0.500	0.520	5,196,000	0.5125	2.00%
2014-09-10	0	0.500	0.495	0.510	0.495	0.510	3,344,000	1,673,720	0.5005	0.500	0.495	0.510	0.495	0.510	3,344,000	0.5005	-1.96%
2014-09-08	0	0.510	0.500	0.510	0.510	0.520	700,000	357,060	0.5101	0.510	0.500	0.510	0.510	0.520	700,000	0.5101	0.00%
2014-09-05	0	0.510	0.500	0.520	0.495	0.530	10,537,700	5,427,436	0.5150	0.510	0.500	0.520	0.495	0.530	10,537,700	0.5150	3.03%
2014-09-04	0	0.495	0.490	0.495	0.490	0.500	910,000	449,480	0.4939	0.495	0.490	0.495	0.490	0.500	910,000	0.4939	0.00%
2014-09-03	0	0.495	0.485	0.495	0.480	0.495	2,036,000	995,960	0.4892	0.495	0.485	0.495	0.480	0.495	2,036,000	0.4892	3.13%
2014-09-02	0	0.480	0.485	0.490	0.475	0.485	371,120	178,779	0.4817	0.480	0.485	0.490	0.475	0.485	371,120	0.4817	1.05%
2014-09-01	0	0.475	0.470	0.480	0.470	0.480	1,160,000	550,080	0.4742	0.475	0.470	0.480	0.470	0.480	1,160,000	0.4742	0.00%
2014-08-29	0	0.475	0.470	0.475	0.470	0.485	3,280,000	1,558,460	0.4751	0.475	0.470	0.475	0.470	0.485	3,280,000	0.4751	-2.06%
2014-08-28	0	0.485	0.480	0.485	0.480	0.500	3,580,000	1,746,560	0.4879	0.485	0.480	0.485	0.480	0.500	3,580,000	0.4879	-3.00%
2014-08-27	0	0.500	0.495	0.500	0.490	0.510	2,562,000	1,275,030	0.4977	0.500	0.495	0.500	0.490	0.510	2,562,000	0.4977	-3.85%
2014-08-26	0	0.520	0.500	0.520	0.500	0.530	2,314,880	1,197,000	0.5171	0.520	0.500	0.520	0.500	0.530	2,314,880	0.5171	0.00%
2014-08-25	0	0.520	0.510	0.520	0.510	0.520	2,826,000	1,465,680	0.5186	0.520	0.510	0.520	0.510	0.520	2,826,000	0.5186	-1.89%
2014-08-22	0	0.530	0.510	0.530	0.500	0.530	1,554,000	799,620	0.5146	0.530	0.510	0.530	0.500	0.530	1,554,000	0.5146	3.92%
2014-08-21	0	0.510	0.500	0.510	0.495	0.520	2,210,800	1,123,574	0.5082	0.510	0.500	0.510	0.495	0.520	2,210,800	0.5082	0.00%
2014-08-20	0	0.510	0.500	0.510	0.495	0.510	1,344,000	669,620	0.4982	0.510	0.500	0.510	0.495	0.510	1,344,000	0.4982	3.03%
2014-08-19	0	0.495	0.495	0.500	0.490	0.510	4,668,750	2,318,640	0.4966	0.495	0.495	0.500	0.490	0.510	4,668,750	0.4966	-1.00%
2014-08-18	0	0.500	0.495	0.500	0.490	0.520	2,231,120	1,113,092	0.4989	0.500	0.495	0.500	0.490	0.520	2,231,120	0.4989	-1.96%
2014-08-15	0	0.510	0.510	0.520	0.500	0.530	6,510,000	3,338,700	0.5129	0.510	0.510	0.520	0.500	0.530	6,510,000	0.5129	0.00%
2014-08-14	0	0.510	0.500	0.510	0.500	0.520	4,200,000	2,136,740	0.5087	0.510	0.500	0.510	0.500	0.520	4,200,000	0.5087	-3.77%
2014-08-13	0	0.530	0.520	0.530	0.520	0.530	3,235,870	1,699,375	0.5252	0.530	0.520	0.530	0.520	0.530	3,235,870	0.5252	0.00%
2014-08-12	0	0.530	0.520	0.530	0.520	0.530	3,496,000	1,824,240	0.5218	0.530	0.520	0.530	0.520	0.530	3,496,000	0.5218	1.92%
2014-08-11	0	0.520	0.510	0.520	0.500	0.520	2,730,100	1,396,390	0.5115	0.520	0.510	0.520	0.500	0.520	2,730,100	0.5115	0.00%
2014-08-08	0	0.520	0.520	0.530	0.510	0.530	2,478,000	1,286,700	0.5192	0.520	0.520	0.530	0.510	0.530	2,478,000	0.5192	0.00%
2014-08-07	0	0.520	0.510	0.520	0.510	0.530	3,354,000	1,754,020	0.5230	0.520	0.510	0.520	0.510	0.530	3,354,000	0.5230	-3.70%
2014-08-06	0	0.540	0.530	0.540	0.500	0.550	13,502,000	7,104,840	0.5262	0.540	0.530	0.540	0.500	0.550	13,502,000	0.5262	5.88%
2014-08-05	0	0.510	0.500	0.510	0.490	0.510	2,458,000	1,229,820	0.5003	0.510	0.500	0.510	0.490	0.510	2,458,000	0.5003	3.03%
2014-08-04	0	0.495	0.495	0.500	0.485	0.500	3,970,000	1,958,890	0.4934	0.495	0.495	0.500	0.485	0.500	3,970,000	0.4934	-1.00%
2014-08-01	0	0.500	0.500	0.510	0.495	0.520	6,524,000	3,320,030	0.5089	0.500	0.500	0.510	0.495	0.520	6,524,000	0.5089	-3.85%
2014-07-31	0	0.520	0.520	0.530	0.495	0.530	29,150,000	14,913,560	0.5116	0.520	0.520	0.530	0.495	0.530	29,150,000	0.5116	4.00%
2014-07-30	0	0.500	0.495	0.500	0.455	0.510	11,916,000	5,787,270	0.4857	0.500	0.495	0.500	0.455	0.510	11,916,000	0.4857	9.89%
2014-07-29	0	0.455	0.455	0.460	0.455	0.470	1,076,160	495,272	0.4602	0.455	0.455	0.460	0.455	0.470	1,076,160	0.4602	-3.19%
2014-07-28	0	0.470	0.460	0.470	0.460	0.470	1,446,000	673,620	0.4659	0.470	0.460	0.470	0.460	0.470	1,446,000	0.4659	-1.05%
2014-07-25	0	0.475	0.470	0.480	0.450	0.480	3,858,000	1,808,810	0.4688	0.475	0.470	0.480	0.450	0.480	3,858,000	0.4688	4.40%
2014-07-24	0	0.455	0.450	0.455	0.445	0.460	816,000	369,370	0.4527	0.455	0.450	0.455	0.445	0.460	816,000	0.4527	-1.09%
2014-07-23	0	0.460	0.460	0.465	0.450	0.460	2,434,000	1,116,400	0.4587	0.460	0.460	0.465	0.450	0.460	2,434,000	0.4587	2.22%
2014-07-22	0	0.450	0.450	0.455	0.450	0.460	1,436,000	652,130	0.4541	0.450	0.450	0.455	0.450	0.460	1,436,000	0.4541	1.12%
2014-07-21	0	0.445	0.440	0.455	0.440	0.455	1,428,000	631,990	0.4426	0.445	0.440	0.455	0.440	0.455	1,428,000	0.4426	0.00%
2014-07-18	0	0.445	0.445	0.450	0.440	0.450	580,000	256,470	0.4422	0.445	0.445	0.450	0.440	0.450	580,000	0.4422	-1.11%
2014-07-17	0	0.450	0.445	0.450	0.445	0.460	1,890,000	845,840	0.4475	0.450	0.445	0.450	0.445	0.460	1,890,000	0.4475	0.00%
2014-07-16	0	0.450	0.450	0.455	0.440	0.455	3,052,000	1,373,110	0.4499	0.450	0.450	0.455	0.440	0.455	3,052,000	0.4499	1.12%
2014-07-15	0	0.445	0.440	0.450	0.440	0.455	908,000	406,800	0.4480	0.445	0.440	0.450	0.440	0.455	908,000	0.4480	-2.20%
2014-07-14	0	0.455	0.440	0.455	0.440	0.455	1,250,615	553,058	0.4422	0.455	0.440	0.455	0.440	0.455	1,250,615	0.4422	2.25%
2014-07-11	0	0.445	0.445	0.455	0.445	0.450	1,967,000	880,425	0.4476	0.445	0.445	0.455	0.445	0.450	1,967,000	0.4476	-1.11%
2014-07-10	0	0.450	0.445	0.450	0.445	0.465	1,898,000	861,110	0.4537	0.450	0.445	0.450	0.445	0.465	1,898,000	0.4537	-1.10%
2014-07-09	0	0.455	0.445	0.455	0.440	0.465	5,188,000	2,358,040	0.4545	0.455	0.445	0.455	0.440	0.465	5,188,000	0.4545	-4.21%
2014-07-08	0	0.475	0.470	0.475	0.435	0.475	17,126,000	7,807,950	0.4559	0.475	0.470	0.475	0.435	0.475	17,126,000	0.4559	9.20%
2014-07-07	0	0.435	0.420	0.435	0.420	0.435	4,242,000	1,804,380	0.4254	0.435	0.420	0.435	0.420	0.435	4,242,000	0.4254	0.00%
2014-07-04	0	0.435	0.435	0.440	0.430	0.445	1,874,000	819,100	0.4371	0.435	0.435	0.440	0.430	0.445	1,874,000	0.4371	1.16%
2014-07-03	0	0.430	0.425	0.430	0.425	0.430	344,000	147,520	0.4288	0.430	0.425	0.430	0.425	0.430	344,000	0.4288	1.18%
2014-07-02	0	0.425	0.420	0.430	0.415	0.425	598,800	253,230	0.4229	0.425	0.420	0.430	0.415	0.425	598,800	0.4229	1.19%
2014-06-30	0	0.420	0.420	0.425	0.415	0.425	348,000	146,960	0.4223	0.420	0.420	0.425	0.415	0.425	348,000	0.4223	1.20%
2014-06-27	0	0.415	0.415	0.425	0.415	0.425	117,000	48,675	0.4160	0.415	0.415	0.425	0.415	0.425	117,000	0.4160	-2.35%
2014-06-26	0	0.425	0.415	0.425	0.410	0.425	390,000	163,330	0.4188	0.425	0.415	0.425	0.410	0.425	390,000	0.4188	3.66%
2014-06-25	0	0.410	0.410	0.420	0.410	0.420	410,000	170,110	0.4149	0.410	0.410	0.420	0.410	0.420	410,000	0.4149	-3.53%
2014-06-24	0	0.425	0.415	0.425	0.415	0.425	268,000	112,160	0.4185	0.425	0.415	0.425	0.415	0.425	268,000	0.4185	1.19%
2014-06-23	0	0.420	0.420	0.425	0.420	0.435	694,000	294,130	0.4238	0.420	0.420	0.425	0.420	0.435	694,000	0.4238	-2.33%
2014-06-20	0	0.430	0.420	0.430	0.425	0.435	576,000	247,970	0.4305	0.430	0.420	0.430	0.425	0.435	576,000	0.4305	-2.27%
2014-06-19	0	0.440	0.430	0.440	0.415	0.440	1,836,000	788,840	0.4297	0.440	0.430	0.440	0.415	0.440	1,836,000	0.4297	4.76%
2014-06-18	0	0.420	0.420	0.425	0.420	0.430	2,058,000	869,500	0.4225	0.420	0.420	0.425	0.420	0.430	2,058,000	0.4225	-1.18%
2014-06-17	0	0.425	0.420	0.430	0.420	0.425	1,136,000	481,020	0.4234	0.425	0.420	0.430	0.420	0.425	1,136,000	0.4234	1.19%
2014-06-16	0	0.420	0.420	0.430	0.420	0.430	2,610,000	1,113,970	0.4268	0.420	0.420	0.430	0.420	0.430	2,610,000	0.4268	0.00%
2014-06-13	0	0.420	0.420	0.425	0.415	0.435	3,060,000	1,282,790	0.4192	0.420	0.420	0.425	0.415	0.435	3,060,000	0.4192	-3.45%
2014-06-12	0	0.435	0.430	0.435	0.425	0.435	2,160,000	925,300	0.4284	0.435	0.430	0.435	0.425	0.435	2,160,000	0.4284	2.35%
2014-06-11	0	0.425	0.420	0.430	0.395	0.440	3,102,000	1,315,100	0.4240	0.425	0.420	0.430	0.395	0.440	3,102,000	0.4240	-2.30%
2014-06-10	0	0.435	0.435	0.440	0.430	0.440	958,000	420,050	0.4385	0.435	0.435	0.440	0.430	0.440	958,000	0.4385	1.16%
2014-06-09	0	0.430	0.425	0.430	0.425	0.435	1,434,000	616,540	0.4299	0.430	0.425	0.430	0.425	0.435	1,434,000	0.4299	0.00%
2014-06-06	0	0.430	0.430	0.440	0.430	0.450	1,466,520	639,429	0.4360	0.430	0.430	0.440	0.430	0.450	1,466,520	0.4360	-3.37%
2014-06-05	0	0.445	0.440	0.445	0.435	0.455	633,000	282,095	0.4456	0.445	0.440	0.445	0.435	0.455	633,000	0.4456	0.00%
2014-06-04	0	0.445	0.440	0.445	0.445	0.460	634,000	284,490	0.4487	0.445	0.440	0.445	0.445	0.460	634,000	0.4487	-3.26%
2014-06-03	0	0.460	0.445	0.460	0.450	0.470	944,000	433,180	0.4589	0.460	0.445	0.460	0.450	0.470	944,000	0.4589	0.00%
2014-05-30	0	0.460	0.460	0.465	0.440	0.470	4,634,000	2,131,920	0.4601	0.460	0.460	0.465	0.440	0.470	4,634,000	0.4601	5.75%
2014-05-29	0	0.435	0.435	0.445	0.435	0.455	614,000	272,930	0.4445	0.435	0.435	0.445	0.435	0.455	614,000	0.4445	-4.40%
2014-05-28	0	0.455	0.445	0.455	0.440	0.460	2,348,000	1,057,850	0.4505	0.455	0.445	0.455	0.440	0.460	2,348,000	0.4505	1.11%
2014-05-27	0	0.450	0.440	0.450	0.435	0.460	1,688,000	759,850	0.4501	0.450	0.440	0.450	0.435	0.460	1,688,000	0.4501	2.27%
2014-05-26	0	0.440	0.435	0.445	0.435	0.450	2,258,000	999,740	0.4428	0.440	0.435	0.445	0.435	0.450	2,258,000	0.4428	-1.12%
2014-05-23	0	0.445	0.445	0.450	0.440	0.460	2,622,000	1,172,910	0.4473	0.445	0.445	0.450	0.440	0.460	2,622,000	0.4473	-1.11%
2014-05-22	0	0.450	0.450	0.455	0.415	0.465	9,284,000	4,125,900	0.4444	0.450	0.450	0.455	0.415	0.465	9,284,000	0.4444	7.14%
2014-05-21	0	0.420	0.415	0.420	0.395	0.425	5,306,080	2,189,860	0.4127	0.420	0.415	0.420	0.395	0.425	5,306,080	0.4127	6.33%
2014-05-20	0	0.395	0.385	0.395	0.390	0.395	910,000	359,060	0.3946	0.395	0.385	0.395	0.390	0.395	910,000	0.3946	1.28%
2014-05-19	0	0.390	0.385	0.400	0.385	0.400	720,000	279,960	0.3888	0.390	0.385	0.400	0.385	0.400	720,000	0.3888	-1.27%
2014-05-16	0	0.395	0.395	0.405	0.395	0.405	436,000	174,860	0.4011	0.395	0.395	0.405	0.395	0.405	436,000	0.4011	-2.47%
2014-05-15	0	0.405	0.395	0.405	0.395	0.410	736,000	295,560	0.4016	0.405	0.395	0.405	0.395	0.410	736,000	0.4016	0.00%
2014-05-14	0	0.405	0.400	0.405	0.400	0.410	640,000	258,630	0.4041	0.405	0.400	0.405	0.400	0.410	640,000	0.4041	0.00%
2014-05-13	0	0.405	0.400	0.405	0.390	0.405	930,000	372,320	0.4003	0.405	0.400	0.405	0.390	0.405	930,000	0.4003	1.25%
2014-05-12	0	0.400	0.390	0.400	0.380	0.405	2,434,000	954,840	0.3923	0.400	0.390	0.400	0.380	0.405	2,434,000	0.3923	3.90%
2014-05-09	0	0.385	0.385	0.390	0.385	0.395	643,000	248,230	0.3860	0.385	0.385	0.390	0.385	0.395	643,000	0.3860	0.00%
2014-05-08	0	0.385	0.385	0.395	0.380	0.410	6,419,000	2,542,210	0.3960	0.385	0.385	0.395	0.380	0.410	6,419,000	0.3960	-3.75%
2014-05-07	0	0.400	0.400	0.405	0.400	0.415	1,092,880	444,232	0.4065	0.400	0.400	0.405	0.400	0.415	1,092,880	0.4065	-3.61%
2014-05-05	0	0.415	0.410	0.415	0.405	0.420	910,000	373,600	0.4105	0.415	0.410	0.415	0.405	0.420	910,000	0.4105	-2.35%
2014-05-02	0	0.425	0.420	0.425	0.420	0.430	135,590	57,566	0.4246	0.425	0.420	0.425	0.420	0.430	135,590	0.4246	1.19%
2014-04-30	0	0.420	0.420	0.425	0.420	0.440	1,306,800	554,970	0.4247	0.420	0.420	0.425	0.420	0.440	1,306,800	0.4247	-2.33%
2014-04-29	0	0.430	0.425	0.430	0.425	0.435	2,198,000	942,790	0.4289	0.430	0.425	0.430	0.425	0.435	2,198,000	0.4289	-2.27%
2014-04-28	0	0.440	0.435	0.440	0.435	0.460	3,076,000	1,367,270	0.4445	0.440	0.435	0.440	0.435	0.460	3,076,000	0.4445	-4.35%
2014-04-25	0	0.460	0.450	0.460	0.450	0.465	962,000	440,850	0.4583	0.460	0.450	0.460	0.450	0.465	962,000	0.4583	-2.13%
2014-04-24	0	0.470	0.470	0.475	0.460	0.485	8,670,000	4,094,420	0.4723	0.470	0.470	0.475	0.460	0.485	8,670,000	0.4723	2.17%
2014-04-23	0	0.460	0.455	0.460	0.450	0.460	1,354,800	617,560	0.4558	0.460	0.455	0.460	0.450	0.460	1,354,800	0.4558	1.10%
2014-04-22	0	0.455	0.455	0.460	0.450	0.460	958,000	436,120	0.4552	0.455	0.455	0.460	0.450	0.460	958,000	0.4552	-1.09%
2014-04-17	0	0.460	0.460	0.465	0.455	0.460	968,000	442,770	0.4574	0.460	0.460	0.465	0.455	0.460	968,000	0.4574	1.10%
2014-04-16	0	0.455	0.455	0.460	0.455	0.470	538,000	249,280	0.4633	0.455	0.455	0.460	0.455	0.470	538,000	0.4633	0.00%
2014-04-15	0	0.455	0.455	0.460	0.455	0.465	886,400	408,158	0.4605	0.455	0.455	0.460	0.455	0.465	886,400	0.4605	-2.15%
2014-04-14	0	0.465	0.460	0.470	0.460	0.475	904,000	421,250	0.4660	0.465	0.460	0.470	0.460	0.475	904,000	0.4660	-2.11%
2014-04-11	0	0.475	0.465	0.475	0.465	0.485	1,694,000	805,990	0.4758	0.475	0.465	0.475	0.465	0.485	1,694,000	0.4758	-3.06%
2014-04-10	0	0.490	0.480	0.490	0.470	0.490	1,928,800	926,228	0.4802	0.490	0.480	0.490	0.470	0.490	1,928,800	0.4802	4.26%
2014-04-09	0	0.470	0.465	0.475	0.465	0.475	1,512,000	716,390	0.4738	0.470	0.465	0.475	0.465	0.475	1,512,000	0.4738	1.08%
2014-04-08	0	0.465	0.465	0.470	0.460	0.470	2,794,000	1,301,680	0.4659	0.465	0.465	0.470	0.460	0.470	2,794,000	0.4659	-2.11%
2014-04-07	0	0.475	0.470	0.475	0.470	0.480	2,430,000	1,161,270	0.4779	0.475	0.470	0.475	0.470	0.480	2,430,000	0.4779	-2.06%
2014-04-04	0	0.485	0.485	0.495	0.480	0.495	1,396,000	679,950	0.4871	0.485	0.485	0.495	0.480	0.495	1,396,000	0.4871	-2.02%
2014-04-03	0	0.495	0.485	0.495	0.485	0.510	1,744,000	859,420	0.4928	0.495	0.485	0.495	0.485	0.510	1,744,000	0.4928	1.02%
2014-04-02	0	0.490	0.490	0.500	0.485	0.510	2,482,000	1,233,580	0.4970	0.490	0.490	0.500	0.485	0.510	2,482,000	0.4970	-2.00%
2014-04-01	0	0.500	0.495	0.510	0.475	0.500	3,718,000	1,839,230	0.4947	0.500	0.495	0.510	0.475	0.500	3,718,000	0.4947	5.26%
2014-03-31	0	0.475	0.475	0.480	0.470	0.480	840,000	398,120	0.4740	0.475	0.475	0.480	0.470	0.480	840,000	0.4740	-1.04%
2014-03-28	0	0.480	0.480	0.485	0.470	0.490	2,674,000	1,289,380	0.4822	0.480	0.480	0.485	0.470	0.490	2,674,000	0.4822	2.13%
2014-03-27	0	0.470	0.465	0.475	0.465	0.510	10,100,000	4,837,810	0.4790	0.470	0.465	0.475	0.465	0.510	10,100,000	0.4790	-7.84%
2014-03-26	0	0.510	0.510	0.520	0.500	0.520	2,052,000	1,042,900	0.5082	0.510	0.510	0.520	0.500	0.520	2,052,000	0.5082	0.00%
2014-03-25	0	0.510	0.500	0.510	0.500	0.540	5,728,000	2,966,200	0.5178	0.510	0.500	0.510	0.500	0.540	5,728,000	0.5178	-3.77%
2014-03-24	0	0.530	0.520	0.530	0.520	0.540	1,242,000	662,480	0.5334	0.530	0.520	0.530	0.520	0.540	1,242,000	0.5334	0.00%
2014-03-21	0	0.530	0.520	0.530	0.520	0.540	2,332,000	1,223,940	0.5248	0.530	0.520	0.530	0.520	0.540	2,332,000	0.5248	-1.85%
2014-03-20	0	0.540	0.520	0.540	0.530	0.550	2,804,000	1,503,640	0.5362	0.540	0.520	0.540	0.530	0.550	2,804,000	0.5362	-1.82%
2014-03-19	0	0.550	0.540	0.560	0.550	0.570	2,899,600	1,614,628	0.5568	0.550	0.540	0.560	0.550	0.570	2,899,600	0.5568	0.00%
2014-03-18	0	0.550	0.540	0.550	0.540	0.570	2,398,000	1,322,500	0.5515	0.550	0.540	0.550	0.540	0.570	2,398,000	0.5515	3.77%
2014-03-17	0	0.530	0.530	0.540	0.530	0.550	1,388,000	740,020	0.5332	0.530	0.530	0.540	0.530	0.550	1,388,000	0.5332	-3.64%
2014-03-14	0	0.550	0.540	0.550	0.530	0.580	4,804,000	2,639,780	0.5495	0.550	0.540	0.550	0.530	0.580	4,804,000	0.5495	-1.79%
2014-03-13	0	0.560	0.550	0.560	0.550	0.600	5,018,000	2,864,860	0.5709	0.560	0.550	0.560	0.550	0.600	5,018,000	0.5709	-3.45%
2014-03-12	0	0.580	0.570	0.580	0.560	0.610	5,856,000	3,385,200	0.5781	0.580	0.570	0.580	0.560	0.610	5,856,000	0.5781	-3.33%
2014-03-11	0	0.600	0.590	0.600	0.560	0.610	13,324,000	7,903,680	0.5932	0.600	0.590	0.600	0.560	0.610	13,324,000	0.5932	5.26%
2014-03-10	0	0.570	0.570	0.580	0.560	0.630	17,526,900	10,358,380	0.5910	0.570	0.570	0.580	0.560	0.630	17,526,900	0.5910	-5.00%
2014-03-07	0	0.600	0.600	0.610	0.510	0.640	70,210,262	42,202,597	0.6011	0.600	0.600	0.610	0.510	0.640	70,210,262	0.6011	15.38%
2014-03-06	0	0.520	0.510	0.520	0.475	0.520	10,274,800	5,188,698	0.5050	0.520	0.510	0.520	0.475	0.520	10,274,800	0.5050	7.22%
2014-03-05	0	0.485	0.480	0.485	0.480	0.495	2,358,000	1,147,390	0.4866	0.485	0.480	0.485	0.480	0.495	2,358,000	0.4866	-1.02%
2014-03-04	0	0.490	0.485	0.490	0.480	0.510	4,622,000	2,269,130	0.4909	0.490	0.485	0.490	0.480	0.510	4,622,000	0.4909	1.03%
2014-03-03	0	0.485	0.480	0.485	0.480	0.490	4,230,000	2,053,580	0.4855	0.485	0.480	0.485	0.480	0.490	4,230,000	0.4855	-2.02%
2014-02-28	0	0.495	0.485	0.495	0.485	0.500	1,482,000	727,470	0.4909	0.495	0.485	0.495	0.485	0.500	1,482,000	0.4909	-1.00%
2014-02-27	0	0.500	0.500	0.510	0.485	0.510	6,062,000	3,016,740	0.4976	0.500	0.500	0.510	0.485	0.510	6,062,000	0.4976	3.09%
2014-02-26	0	0.485	0.480	0.485	0.475	0.485	1,260,745	604,752	0.4797	0.485	0.480	0.485	0.475	0.485	1,260,745	0.4797	1.04%
2014-02-25	0	0.480	0.475	0.485	0.475	0.510	5,902,000	2,885,170	0.4888	0.480	0.475	0.485	0.475	0.510	5,902,000	0.4888	-1.03%
2014-02-24	0	0.485	0.475	0.485	0.475	0.500	5,140,000	2,484,570	0.4834	0.485	0.475	0.485	0.475	0.500	5,140,000	0.4834	-1.02%
2014-02-21	0	0.490	0.490	0.495	0.490	0.520	8,500,000	4,232,030	0.4979	0.490	0.490	0.495	0.490	0.520	8,500,000	0.4979	-5.77%
2014-02-20	0	0.520	0.510	0.520	0.510	0.540	1,976,000	1,030,440	0.5215	0.520	0.510	0.520	0.510	0.540	1,976,000	0.5215	-1.89%
2014-02-19	0	0.530	0.530	0.540	0.520	0.540	3,016,000	1,599,680	0.5304	0.530	0.530	0.540	0.520	0.540	3,016,000	0.5304	-1.85%
2014-02-18	0	0.540	0.540	0.550	0.530	0.570	5,436,000	2,979,600	0.5481	0.540	0.540	0.550	0.530	0.570	5,436,000	0.5481	-3.57%
2014-02-17	0	0.560	0.550	0.560	0.540	0.560	5,122,000	2,831,980	0.5529	0.560	0.550	0.560	0.540	0.560	5,122,000	0.5529	1.82%
2014-02-14	0	0.550	0.530	0.550	0.530	0.560	1,908,000	1,043,364	0.5468	0.550	0.530	0.550	0.530	0.560	1,908,000	0.5468	0.00%
2014-02-13	0	0.550	0.540	0.550	0.510	0.560	6,970,000	3,772,620	0.5413	0.550	0.540	0.550	0.510	0.560	6,970,000	0.5413	1.85%
2014-02-12	0	0.540	0.520	0.540	0.520	0.550	8,456,000	4,532,780	0.5360	0.540	0.520	0.540	0.520	0.550	8,456,000	0.5360	-3.57%
2014-02-11	0	0.560	0.550	0.560	0.550	0.580	4,502,000	2,542,540	0.5648	0.560	0.550	0.560	0.550	0.580	4,502,000	0.5648	-1.75%
2014-02-10	0	0.570	0.560	0.580	0.560	0.590	4,457,000	2,575,160	0.5778	0.570	0.560	0.580	0.560	0.590	4,457,000	0.5778	1.79%
2014-02-07	0	0.560	0.550	0.570	0.560	0.570	3,120,699	1,761,303	0.5644	0.560	0.550	0.570	0.560	0.570	3,120,699	0.5644	-1.75%
2014-02-06	0	0.570	0.560	0.570	0.530	0.570	12,502,000	6,903,980	0.5522	0.570	0.560	0.570	0.530	0.570	12,502,000	0.5522	1.79%
2014-02-05	0	0.560	0.540	0.550	0.550	0.630	20,786,000	11,960,720	0.5754	0.560	0.540	0.550	0.550	0.630	20,786,000	0.5754	-9.68%
2014-02-04	0	0.620	0.610	0.620	0.570	0.640	19,312,000	11,841,540	0.6132	0.620	0.610	0.620	0.570	0.640	19,312,000	0.6132	3.33%
2014-01-30	0	0.600	0.590	0.600	0.560	0.610	15,642,000	9,213,080	0.5890	0.600	0.590	0.600	0.560	0.610	15,642,000	0.5890	1.69%
2014-01-29	0	0.590	0.580	0.590	0.550	0.600	42,002,000	24,415,700	0.5813	0.590	0.580	0.590	0.550	0.600	42,002,000	0.5813	7.27%
2014-01-28	0	0.550	0.540	0.550	0.510	0.570	18,180,000	9,963,440	0.5480	0.550	0.540	0.550	0.510	0.570	18,180,000	0.5480	3.77%
2014-01-27	0	0.530	0.520	0.530	0.480	0.540	22,480,960	11,593,517	0.5157	0.530	0.520	0.530	0.480	0.540	22,480,960	0.5157	3.92%
2014-01-24	0	0.510	0.500	0.510	0.470	0.550	41,738,000	21,578,590	0.5170	0.510	0.500	0.510	0.470	0.550	41,738,000	0.5170	7.37%
2014-01-23	0	0.475	0.470	0.475	0.470	0.485	3,152,000	1,495,240	0.4744	0.475	0.470	0.475	0.470	0.485	3,152,000	0.4744	-1.04%
2014-01-22	0	0.480	0.480	0.485	0.480	0.510	15,986,000	7,936,530	0.4965	0.480	0.480	0.485	0.480	0.510	15,986,000	0.4965	-1.03%
2014-01-21	0	0.485	0.480	0.485	0.445	0.485	9,512,000	4,514,450	0.4746	0.485	0.480	0.485	0.445	0.485	9,512,000	0.4746	5.43%
2014-01-20	0	0.460	0.460	0.465	0.435	0.470	12,025,200	5,532,114	0.4600	0.460	0.460	0.465	0.435	0.470	12,025,200	0.4600	5.75%
2014-01-17	0	0.435	0.435	0.440	0.430	0.445	2,019,200	883,270	0.4374	0.435	0.435	0.440	0.430	0.445	2,019,200	0.4374	-1.14%
2014-01-16	0	0.440	0.425	0.440	0.425	0.440	3,508,000	1,515,950	0.4321	0.440	0.425	0.440	0.425	0.440	3,508,000	0.4321	0.00%
2014-01-15	0	0.440	0.430	0.440	0.425	0.440	3,538,000	1,531,480	0.4329	0.440	0.430	0.440	0.425	0.440	3,538,000	0.4329	1.15%
2014-01-14	0	0.435	0.430	0.435	0.425	0.435	2,786,000	1,202,340	0.4316	0.435	0.430	0.435	0.425	0.435	2,786,000	0.4316	-2.25%
2014-01-13	0	0.445	0.440	0.445	0.435	0.460	9,730,800	4,312,984	0.4432	0.445	0.440	0.445	0.435	0.460	9,730,800	0.4432	-1.11%
2014-01-10	0	0.450	0.445	0.450	0.415	0.465	17,972,000	8,057,350	0.4483	0.450	0.445	0.450	0.415	0.465	17,972,000	0.4483	7.14%
2014-01-09	0	0.420	0.415	0.420	0.415	0.440	1,452,000	616,030	0.4243	0.420	0.415	0.420	0.415	0.440	1,452,000	0.4243	-4.55%
2014-01-08	0	0.440	0.430	0.440	0.415	0.450	7,062,000	3,039,240	0.4304	0.440	0.430	0.440	0.415	0.450	7,062,000	0.4304	4.76%
2014-01-07	0	0.420	0.420	0.425	0.405	0.445	5,478,000	2,312,940	0.4222	0.420	0.420	0.425	0.405	0.445	5,478,000	0.4222	3.70%
2014-01-06	0	0.405	0.405	0.415	0.400	0.410	2,040,000	828,650	0.4062	0.405	0.405	0.415	0.400	0.410	2,040,000	0.4062	0.00%
2014-01-03	0	0.405	0.400	0.405	0.400	0.425	5,338,000	2,170,440	0.4066	0.405	0.400	0.405	0.400	0.425	5,338,000	0.4066	-3.57%
2014-01-02	0	0.420	0.415	0.425	0.400	0.420	1,694,000	690,850	0.4078	0.420	0.415	0.425	0.400	0.420	1,694,000	0.4078	3.70%
2013-12-31	0	0.405	0.405	0.410	0.405	0.410	816,000	332,550	0.4075	0.405	0.405	0.410	0.405	0.410	816,000	0.4075	0.00%
2013-12-30	0	0.405	0.400	0.405	0.400	0.415	2,357,085	954,084	0.4048	0.405	0.400	0.405	0.400	0.415	2,357,085	0.4048	-3.57%
2013-12-27	0	0.420	0.415	0.420	0.410	0.420	638,000	265,850	0.4167	0.420	0.415	0.420	0.410	0.420	638,000	0.4167	0.00%
2013-12-24	0	0.420	0.405	0.420	0.405	0.420	684,000	282,950	0.4137	0.420	0.405	0.420	0.405	0.420	684,000	0.4137	1.20%
2013-12-23	0	0.415	0.405	0.415	0.405	0.415	162,000	66,140	0.4083	0.415	0.405	0.415	0.405	0.415	162,000	0.4083	1.22%
2013-12-20	0	0.410	0.410	0.415	0.405	0.420	1,775,292	737,000	0.4151	0.410	0.410	0.415	0.405	0.420	1,775,292	0.4151	-1.20%
2013-12-19	0	0.415	0.415	0.420	0.415	0.425	913,840	383,236	0.4194	0.415	0.415	0.420	0.415	0.425	913,840	0.4194	-1.19%
2013-12-18	0	0.420	0.410	0.415	0.415	0.435	1,591,600	671,388	0.4218	0.420	0.410	0.415	0.415	0.435	1,591,600	0.4218	-1.18%
2013-12-17	0	0.425	0.420	0.430	0.420	0.440	3,349,000	1,432,960	0.4279	0.425	0.420	0.430	0.420	0.440	3,349,000	0.4279	1.19%
2013-12-16	0	0.420	0.415	0.420	0.415	0.450	2,076,700	898,095	0.4325	0.420	0.415	0.420	0.415	0.450	2,076,700	0.4325	-7.69%
2013-12-13	0	0.455	0.440	0.455	0.440	0.465	1,675,820	765,672	0.4569	0.455	0.440	0.455	0.440	0.465	1,675,820	0.4569	1.11%
2013-12-12	0	0.450	0.440	0.455	0.435	0.455	596,400	265,148	0.4446	0.450	0.440	0.455	0.435	0.455	596,400	0.4446	2.27%
2013-12-11	0	0.440	0.435	0.445	0.440	0.445	1,120,000	493,330	0.4405	0.440	0.435	0.445	0.440	0.445	1,120,000	0.4405	-1.12%
2013-12-10	0	0.445	0.440	0.445	0.435	0.450	1,348,000	596,470	0.4425	0.445	0.440	0.445	0.435	0.450	1,348,000	0.4425	-1.11%
2013-12-09	0	0.450	0.445	0.450	0.445	0.465	3,372,000	1,533,450	0.4548	0.450	0.445	0.450	0.445	0.465	3,372,000	0.4548	0.00%
2013-12-06	0	0.450	0.445	0.450	0.445	0.460	1,452,000	656,900	0.4524	0.450	0.445	0.450	0.445	0.460	1,452,000	0.4524	-1.10%
2013-12-05	0	0.455	0.450	0.455	0.455	0.480	5,556,000	2,548,620	0.4587	0.455	0.450	0.455	0.455	0.480	5,556,000	0.4587	-5.21%
2013-12-04	0	0.480	0.470	0.480	0.435	0.490	13,886,000	6,465,320	0.4656	0.480	0.470	0.480	0.435	0.490	13,886,000	0.4656	11.63%
2013-12-03	0	0.430	0.430	0.435	0.420	0.430	1,842,000	784,200	0.4257	0.430	0.430	0.435	0.420	0.430	1,842,000	0.4257	-2.27%
2013-12-02	0	0.440	0.430	0.440	0.425	0.440	2,368,000	1,020,450	0.4309	0.440	0.430	0.440	0.425	0.440	2,368,000	0.4309	0.00%
2013-11-29	0	0.440	0.435	0.440	0.430	0.445	1,160,000	507,920	0.4379	0.440	0.435	0.440	0.430	0.445	1,160,000	0.4379	-1.12%
2013-11-28	0	0.445	0.440	0.445	0.435	0.450	792,000	346,800	0.4379	0.445	0.440	0.445	0.435	0.450	792,000	0.4379	1.14%
2013-11-27	0	0.440	0.435	0.440	0.435	0.440	446,000	194,760	0.4367	0.440	0.435	0.440	0.435	0.440	446,000	0.4367	0.00%
2013-11-26	0	0.440	0.440	0.445	0.435	0.440	194,800	85,542	0.4391	0.440	0.440	0.445	0.435	0.440	194,800	0.4391	-1.12%
2013-11-25	0	0.445	0.435	0.445	0.435	0.445	684,000	301,770	0.4412	0.445	0.435	0.445	0.435	0.445	684,000	0.4412	0.00%
2013-11-22	0	0.445	0.435	0.445	0.435	0.445	738,000	321,690	0.4359	0.445	0.435	0.445	0.435	0.445	738,000	0.4359	2.30%
2013-11-21	0	0.435	0.435	0.440	0.435	0.450	606,400	271,448	0.4476	0.435	0.435	0.440	0.435	0.450	606,400	0.4476	-2.25%
2013-11-20	0	0.445	0.435	0.445	0.430	0.445	1,264,000	556,280	0.4401	0.445	0.435	0.445	0.430	0.445	1,264,000	0.4401	2.30%
2013-11-19	0	0.435	0.435	0.445	0.435	0.440	254,000	111,100	0.4374	0.435	0.435	0.445	0.435	0.440	254,000	0.4374	-1.14%
2013-11-18	0	0.440	0.440	0.450	0.440	0.450	492,500	217,110	0.4408	0.440	0.440	0.450	0.440	0.450	492,500	0.4408	-2.22%
2013-11-15	0	0.450	0.445	0.455	0.440	0.455	1,598,000	718,800	0.4498	0.450	0.445	0.455	0.440	0.455	1,598,000	0.4498	2.27%
2013-11-14	0	0.440	0.440	0.450	0.425	0.450	1,682,000	732,020	0.4352	0.440	0.440	0.450	0.425	0.450	1,682,000	0.4352	2.33%
2013-11-13	0	0.430	0.425	0.430	0.425	0.440	950,000	406,730	0.4281	0.430	0.425	0.430	0.425	0.440	950,000	0.4281	-2.27%
2013-11-12	0	0.440	0.430	0.440	0.430	0.440	139,600	60,156	0.4309	0.440	0.430	0.440	0.430	0.440	139,600	0.4309	0.00%
2013-11-11	0	0.440	0.435	0.445	0.430	0.445	776,000	339,770	0.4378	0.440	0.435	0.445	0.430	0.445	776,000	0.4378	1.15%
2013-11-08	0	0.435	0.435	0.440	0.430	0.445	916,000	397,760	0.4342	0.435	0.435	0.440	0.430	0.445	916,000	0.4342	-3.33%
2013-11-07	0	0.450	0.445	0.450	0.435	0.450	3,194,000	1,419,020	0.4443	0.450	0.445	0.450	0.435	0.450	3,194,000	0.4443	0.00%
2013-11-06	0	0.450	0.450	0.455	0.440	0.465	4,150,000	1,887,100	0.4547	0.450	0.450	0.455	0.440	0.465	4,150,000	0.4547	0.00%
2013-11-05	0	0.450	0.445	0.450	0.440	0.460	8,286,000	3,686,750	0.4449	0.450	0.445	0.450	0.440	0.460	8,286,000	0.4449	-3.23%
2013-11-04	0	0.465	0.460	0.465	0.460	0.470	1,578,000	732,980	0.4645	0.465	0.460	0.465	0.460	0.470	1,578,000	0.4645	0.00%
2013-11-01	0	0.465	0.465	0.470	0.465	0.475	1,396,800	656,000	0.4696	0.465	0.465	0.470	0.465	0.475	1,396,800	0.4696	-3.12%
2013-10-31	0	0.480	0.475	0.485	0.475	0.480	364,000	173,690	0.4772	0.480	0.475	0.485	0.475	0.480	364,000	0.4772	0.00%
2013-10-30	0	0.480	0.480	0.485	0.470	0.500	8,754,000	4,270,270	0.4878	0.480	0.480	0.485	0.470	0.500	8,754,000	0.4878	3.23%
2013-10-29	0	0.465	0.465	0.475	0.465	0.480	1,802,000	848,690	0.4710	0.465	0.465	0.475	0.465	0.480	1,802,000	0.4710	-2.11%
2013-10-28	0	0.475	0.475	0.480	0.470	0.480	786,000	376,060	0.4784	0.475	0.475	0.480	0.470	0.480	786,000	0.4784	1.06%
2013-10-25	0	0.470	0.470	0.475	0.465	0.475	699,000	330,070	0.4722	0.470	0.470	0.475	0.465	0.475	699,000	0.4722	-1.05%
2013-10-24	0	0.475	0.470	0.475	0.465	0.480	1,165,000	551,225	0.4732	0.475	0.470	0.475	0.465	0.480	1,165,000	0.4732	-1.04%
2013-10-23	0	0.480	0.475	0.490	0.475	0.500	3,771,200	1,826,874	0.4844	0.480	0.475	0.490	0.475	0.500	3,771,200	0.4844	-4.00%
2013-10-22	0	0.500	0.495	0.500	0.490	0.510	5,291,600	2,640,072	0.4989	0.500	0.495	0.500	0.490	0.510	5,291,600	0.4989	-1.96%
2013-10-21	0	0.510	0.500	0.510	0.485	0.520	8,396,000	4,211,240	0.5016	0.510	0.500	0.510	0.485	0.520	8,396,000	0.5016	5.15%
2013-10-18	0	0.485	0.485	0.490	0.480	0.490	302,000	145,620	0.4822	0.485	0.485	0.490	0.480	0.490	302,000	0.4822	0.00%
2013-10-17	0	0.485	0.485	0.490	0.460	0.510	5,986,000	2,932,670	0.4899	0.485	0.485	0.490	0.460	0.510	5,986,000	0.4899	2.11%
2013-10-16	0	0.475	0.465	0.475	0.460	0.485	2,036,960	965,105	0.4738	0.475	0.465	0.475	0.460	0.485	2,036,960	0.4738	2.15%
2013-10-15	0	0.465	0.465	0.470	0.455	0.475	2,070,000	969,300	0.4683	0.465	0.465	0.470	0.455	0.475	2,070,000	0.4683	-2.11%
2013-10-11	0	0.475	0.465	0.475	0.460	0.475	1,114,000	523,800	0.4702	0.475	0.465	0.475	0.460	0.475	1,114,000	0.4702	1.06%
2013-10-10	0	0.470	0.465	0.470	0.460	0.470	1,210,000	568,010	0.4694	0.470	0.465	0.470	0.460	0.470	1,210,000	0.4694	-1.05%
2013-10-09	0	0.475	0.470	0.475	0.455	0.475	825,000	383,690	0.4651	0.475	0.470	0.475	0.455	0.475	825,000	0.4651	1.06%
2013-10-08	0	0.470	0.460	0.475	0.460	0.470	1,011,000	471,900	0.4668	0.470	0.460	0.475	0.460	0.470	1,011,000	0.4668	2.17%
2013-10-07	0	0.460	0.460	0.465	0.455	0.465	710,000	326,200	0.4594	0.460	0.460	0.465	0.455	0.465	710,000	0.4594	1.10%
2013-10-04	0	0.455	0.455	0.465	0.455	0.460	1,374,000	628,780	0.4576	0.455	0.455	0.465	0.455	0.460	1,374,000	0.4576	-1.09%
2013-10-03	0	0.460	0.455	0.460	0.450	0.475	2,151,800	990,509	0.4603	0.460	0.455	0.460	0.450	0.475	2,151,800	0.4603	1.10%
2013-10-02	0	0.455	0.450	0.455	0.450	0.465	1,870,000	853,840	0.4566	0.455	0.450	0.455	0.450	0.465	1,870,000	0.4566	-1.09%
2013-09-30	0	0.460	0.460	0.470	0.460	0.470	1,442,000	669,600	0.4644	0.460	0.460	0.470	0.460	0.470	1,442,000	0.4644	-4.17%
2013-09-27	0	0.480	0.465	0.485	0.465	0.485	1,682,000	799,730	0.4755	0.480	0.465	0.485	0.465	0.485	1,682,000	0.4755	2.13%
2013-09-26	0	0.470	0.465	0.470	0.465	0.485	1,784,000	845,160	0.4737	0.470	0.465	0.470	0.465	0.485	1,784,000	0.4737	-2.08%
2013-09-25	0	0.480	0.480	0.485	0.480	0.485	667,000	322,145	0.4830	0.480	0.480	0.485	0.480	0.485	667,000	0.4830	-1.03%
2013-09-24	0	0.485	0.485	0.490	0.485	0.495	942,800	457,312	0.4851	0.485	0.485	0.490	0.485	0.495	942,800	0.4851	-2.02%
2013-09-23	0	0.495	0.490	0.495	0.485	0.500	1,378,000	681,460	0.4945	0.495	0.490	0.495	0.485	0.500	1,378,000	0.4945	0.00%
2013-09-19	0	0.495	0.490	0.500	0.490	0.510	10,674,000	5,341,790	0.5004	0.495	0.490	0.500	0.490	0.510	10,674,000	0.5004	1.02%
2013-09-18	0	0.490	0.480	0.490	0.460	0.490	3,546,000	1,692,860	0.4774	0.490	0.480	0.490	0.460	0.490	3,546,000	0.4774	3.16%
2013-09-17	0	0.475	0.465	0.475	0.465	0.490	7,856,000	3,720,490	0.4736	0.475	0.465	0.475	0.465	0.490	7,856,000	0.4736	4.40%
2013-09-16	0	0.455	0.455	0.465	0.455	0.465	188,000	85,700	0.4559	0.455	0.455	0.465	0.455	0.465	188,000	0.4559	-2.15%
2013-09-13	0	0.465	0.460	0.465	0.445	0.475	5,824,000	2,671,520	0.4587	0.465	0.460	0.465	0.445	0.475	5,824,000	0.4587	3.33%
2013-09-12	0	0.450	0.450	0.460	0.450	0.460	341,000	153,620	0.4505	0.450	0.450	0.460	0.450	0.460	341,000	0.4505	-2.17%
2013-09-11	0	0.460	0.460	0.465	0.445	0.465	2,322,000	1,061,960	0.4573	0.460	0.460	0.465	0.445	0.465	2,322,000	0.4573	1.10%
2013-09-10	0	0.455	0.455	0.460	0.455	0.470	2,876,000	1,321,410	0.4595	0.455	0.455	0.460	0.455	0.470	2,876,000	0.4595	-3.19%
2013-09-09	0	0.470	0.460	0.470	0.460	0.475	2,085,200	980,808	0.4704	0.470	0.460	0.470	0.460	0.475	2,085,200	0.4704	0.00%
2013-09-06	0	0.470	0.465	0.470	0.460	0.475	11,207,200	5,213,344	0.4652	0.470	0.465	0.470	0.460	0.475	11,207,200	0.4652	-2.08%
2013-09-05	0	0.480	0.465	0.480	0.450	0.490	12,068,000	5,613,550	0.4652	0.480	0.465	0.480	0.450	0.490	12,068,000	0.4652	-4.00%
2013-09-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2013-08-30	0	0.500	0.500	0.510	0.500	0.520	3,976,000	2,020,320	0.5081	0.500	0.500	0.510	0.500	0.520	3,976,000	0.5081	-5.66%
2013-08-29	0	0.530	0.520	0.540	0.500	0.530	6,206,000	3,198,020	0.5153	0.530	0.520	0.540	0.500	0.530	6,206,000	0.5153	3.92%
2013-08-28	0	0.510	0.510	0.520	0.500	0.540	3,926,000	1,999,040	0.5092	0.510	0.510	0.520	0.500	0.540	3,926,000	0.5092	-5.56%
2013-08-27	0	0.540	0.530	0.540	0.530	0.540	2,408,735	1,293,725	0.5371	0.540	0.530	0.540	0.530	0.540	2,408,735	0.5371	1.89%
2013-08-26	0	0.530	0.510	0.530	0.520	0.530	1,418,000	747,540	0.5272	0.530	0.510	0.530	0.520	0.530	1,418,000	0.5272	0.00%
2013-08-23	0	0.530	0.520	0.530	0.530	0.560	4,064,000	2,180,580	0.5366	0.530	0.520	0.530	0.530	0.560	4,064,000	0.5366	-3.64%
2013-08-22	0	0.550	0.540	0.550	0.520	0.560	11,588,000	6,305,640	0.5442	0.550	0.540	0.550	0.520	0.560	11,588,000	0.5442	5.77%
2013-08-21	0	0.520	0.510	0.520	0.500	0.530	3,262,800	1,693,144	0.5189	0.520	0.510	0.520	0.500	0.530	3,262,800	0.5189	0.00%
2013-08-20	0	0.520	0.500	0.520	0.500	0.520	5,640,735	2,872,083	0.5092	0.520	0.500	0.520	0.500	0.520	5,640,735	0.5092	4.00%
2013-08-19	0	0.500	0.500	0.510	0.495	0.520	6,632,000	3,353,770	0.5057	0.500	0.500	0.510	0.495	0.520	6,632,000	0.5057	-5.66%
2013-08-16	0	0.530	0.520	0.530	0.520	0.550	2,756,000	1,466,540	0.5321	0.530	0.520	0.530	0.520	0.550	2,756,000	0.5321	1.92%
2013-08-15	0	0.520	0.520	0.530	0.510	0.540	8,189,000	4,290,900	0.5240	0.520	0.520	0.530	0.510	0.540	8,189,000	0.5240	-1.89%
2013-08-13	0	0.530	0.520	0.530	0.510	0.540	3,134,000	1,656,000	0.5284	0.530	0.520	0.530	0.510	0.540	3,134,000	0.5284	1.92%
2013-08-12	0	0.520	0.520	0.530	0.510	0.530	1,822,000	948,660	0.5207	0.520	0.520	0.530	0.510	0.530	1,822,000	0.5207	-1.89%
2013-08-09	0	0.530	0.520	0.530	0.520	0.540	2,648,000	1,402,520	0.5297	0.530	0.520	0.530	0.520	0.540	2,648,000	0.5297	0.00%
2013-08-08	0	0.530	0.520	0.530	0.530	0.580	15,306,000	8,423,920	0.5504	0.530	0.520	0.530	0.530	0.580	15,306,000	0.5504	1.92%
2013-08-07	0	0.520	0.500	0.520	0.495	0.520	2,794,000	1,399,990	0.5011	0.520	0.500	0.520	0.495	0.520	2,794,000	0.5011	1.96%
2013-08-06	0	0.510	0.495	0.510	0.485	0.510	2,962,000	1,461,730	0.4935	0.510	0.495	0.510	0.485	0.510	2,962,000	0.4935	2.00%
2013-08-05	0	0.500	0.490	0.500	0.495	0.510	3,760,000	1,874,300	0.4985	0.500	0.490	0.500	0.495	0.510	3,760,000	0.4985	-1.96%
2013-08-02	0	0.510	0.500	0.510	0.495	0.530	6,898,190	3,516,638	0.5098	0.510	0.500	0.510	0.495	0.530	6,898,190	0.5098	-1.92%
2013-08-01	0	0.520	0.520	0.530	0.510	0.530	4,020,000	2,098,340	0.5220	0.520	0.520	0.530	0.510	0.530	4,020,000	0.5220	0.00%
2013-07-31	0	0.520	0.520	0.530	0.500	0.520	6,806,000	3,500,710	0.5144	0.520	0.520	0.530	0.500	0.520	6,806,000	0.5144	4.00%
2013-07-30	0	0.500	0.500	0.510	0.490	0.520	10,216,400	5,135,772	0.5027	0.500	0.500	0.510	0.490	0.520	10,216,400	0.5027	0.00%
2013-07-29	0	0.500	0.495	0.500	0.425	0.510	15,416,000	7,307,490	0.4740	0.500	0.495	0.500	0.425	0.510	15,416,000	0.4740	13.64%
2013-07-26	0	0.440	0.435	0.445	0.435	0.450	2,736,000	1,210,050	0.4423	0.440	0.435	0.445	0.435	0.450	2,736,000	0.4423	-1.12%
2013-07-25	0	0.445	0.440	0.450	0.440	0.460	1,652,000	745,790	0.4514	0.445	0.440	0.450	0.440	0.460	1,652,000	0.4514	-1.11%
2013-07-24	0	0.450	0.445	0.450	0.430	0.450	2,306,000	1,008,700	0.4374	0.450	0.445	0.450	0.430	0.450	2,306,000	0.4374	2.27%
2013-07-23	0	0.440	0.440	0.445	0.435	0.445	1,438,000	630,150	0.4382	0.440	0.440	0.445	0.435	0.445	1,438,000	0.4382	0.00%
2013-07-22	0	0.440	0.435	0.440	0.425	0.440	2,041,600	881,896	0.4320	0.440	0.435	0.440	0.425	0.440	2,041,600	0.4320	0.00%
2013-07-19	0	0.440	0.435	0.440	0.440	0.455	1,166,000	519,940	0.4459	0.440	0.435	0.440	0.440	0.455	1,166,000	0.4459	-3.30%
2013-07-18	0	0.455	0.450	0.455	0.445	0.465	7,230,000	3,302,770	0.4568	0.455	0.450	0.455	0.445	0.465	7,230,000	0.4568	0.00%
2013-07-17	0	0.455	0.450	0.455	0.430	0.455	9,940,000	4,452,470	0.4479	0.455	0.450	0.455	0.430	0.455	9,940,000	0.4479	4.60%
2013-07-16	0	0.435	0.430	0.440	0.425	0.445	2,429,600	1,052,018	0.4330	0.435	0.430	0.440	0.425	0.445	2,429,600	0.4330	1.16%
2013-07-15	0	0.430	0.430	0.435	0.420	0.435	1,970,000	845,080	0.4290	0.430	0.430	0.435	0.420	0.435	1,970,000	0.4290	1.18%
2013-07-12	0	0.425	0.425	0.430	0.420	0.435	3,456,000	1,473,670	0.4264	0.425	0.425	0.430	0.420	0.435	3,456,000	0.4264	-2.30%
2013-07-11	0	0.435	0.435	0.440	0.430	0.445	2,178,000	949,020	0.4357	0.435	0.435	0.440	0.430	0.445	2,178,000	0.4357	0.00%
2013-07-10	0	0.435	0.430	0.435	0.430	0.440	1,546,000	673,370	0.4356	0.435	0.430	0.435	0.430	0.440	1,546,000	0.4356	-2.25%
2013-07-09	0	0.445	0.440	0.445	0.430	0.455	3,313,000	1,477,365	0.4459	0.445	0.440	0.445	0.430	0.455	3,313,000	0.4459	-1.11%
2013-07-08	0	0.450	0.445	0.450	0.425	0.455	3,988,460	1,778,213	0.4458	0.450	0.445	0.450	0.425	0.455	3,988,460	0.4458	3.45%
2013-07-05	0	0.435	0.435	0.440	0.430	0.450	4,328,000	1,901,570	0.4394	0.435	0.435	0.440	0.430	0.450	4,328,000	0.4394	1.16%
2013-07-04	0	0.430	0.430	0.435	0.415	0.440	7,870,000	3,396,690	0.4316	0.430	0.430	0.435	0.415	0.440	7,870,000	0.4316	3.61%
2013-07-03	0	0.415	0.415	0.420	0.415	0.440	6,972,000	2,985,610	0.4282	0.415	0.415	0.420	0.415	0.440	6,972,000	0.4282	-4.60%
2013-07-02	0	0.435	0.430	0.435	0.385	0.440	7,048,400	2,955,762	0.4194	0.435	0.430	0.435	0.385	0.440	7,048,400	0.4194	10.13%
2013-06-28	0	0.395	0.390	0.400	0.385	0.410	4,668,000	1,882,910	0.4034	0.395	0.390	0.400	0.385	0.410	4,668,000	0.4034	3.95%
2013-06-27	0	0.380	0.380	0.385	0.375	0.405	3,350,000	1,303,070	0.3890	0.380	0.380	0.385	0.375	0.405	3,350,000	0.3890	-6.17%
2013-06-26	0	0.405	0.400	0.410	0.370	0.405	7,844,667	3,052,620	0.3891	0.405	0.400	0.410	0.370	0.405	7,844,667	0.3891	2.53%
2013-06-25	0	0.395	0.385	0.390	0.350	0.405	11,060,000	4,184,150	0.3783	0.395	0.385	0.390	0.350	0.405	11,060,000	0.3783	1.28%
2013-06-24	0	0.390	0.385	0.390	0.380	0.445	10,448,000	4,250,370	0.4068	0.390	0.385	0.390	0.380	0.445	10,448,000	0.4068	-13.33%
2013-06-21	0	0.450	0.450	0.455	0.440	0.455	3,860,000	1,731,240	0.4485	0.450	0.450	0.455	0.440	0.455	3,860,000	0.4485	-2.17%
2013-06-20	0	0.460	0.455	0.460	0.455	0.475	5,850,000	2,703,510	0.4621	0.460	0.455	0.460	0.455	0.475	5,850,000	0.4621	-5.15%
2013-06-19	0	0.485	0.480	0.490	0.475	0.495	4,702,000	2,264,210	0.4815	0.485	0.480	0.490	0.475	0.495	4,702,000	0.4815	-2.02%
2013-06-18	0	0.495	0.490	0.495	0.475	0.510	5,732,000	2,818,680	0.4917	0.495	0.490	0.495	0.475	0.510	5,732,000	0.4917	2.06%
2013-06-17	0	0.485	0.485	0.490	0.455	0.495	8,062,000	3,828,940	0.4749	0.485	0.485	0.490	0.455	0.495	8,062,000	0.4749	3.19%
2013-06-14	0	0.470	0.470	0.480	0.470	0.495	7,564,000	3,650,550	0.4826	0.470	0.470	0.480	0.470	0.495	7,564,000	0.4826	-4.08%
2013-06-13	0	0.490	0.485	0.490	0.470	0.510	14,430,000	7,058,120	0.4891	0.490	0.485	0.490	0.470	0.510	14,430,000	0.4891	-3.92%
2013-06-11	0	0.510	0.510	0.520	0.500	0.550	21,680,000	11,527,640	0.5317	0.510	0.510	0.520	0.500	0.550	21,680,000	0.5317	2.00%
2013-06-10	0	0.500	0.500	0.510	0.475	0.510	17,774,000	8,766,450	0.4932	0.500	0.500	0.510	0.475	0.510	17,774,000	0.4932	1.01%
2013-06-07	0	0.495	0.495	0.500	0.470	0.560	48,052,000	25,098,780	0.5223	0.495	0.495	0.500	0.470	0.560	48,052,000	0.5223	6.45%
2013-06-06	0	0.465	0.465	0.470	0.460	0.475	3,044,000	1,415,400	0.4650	0.465	0.465	0.470	0.460	0.475	3,044,000	0.4650	-3.12%
2013-06-05	0	0.480	0.480	0.485	0.465	0.495	6,734,000	3,210,760	0.4768	0.480	0.480	0.485	0.465	0.495	6,734,000	0.4768	-4.00%
2013-06-04	0	0.500	0.500	0.510	0.485	0.510	6,610,000	3,279,280	0.4961	0.500	0.500	0.510	0.485	0.510	6,610,000	0.4961	1.01%
2013-06-03	0	0.495	0.490	0.500	0.490	0.540	10,194,000	5,239,070	0.5139	0.495	0.490	0.500	0.490	0.540	10,194,000	0.5139	-6.60%
2013-05-31	0	0.530	0.520	0.530	0.450	0.540	43,605,500	22,010,420	0.5048	0.530	0.520	0.530	0.450	0.540	43,605,500	0.5048	15.22%
2013-05-30	0	0.460	0.455	0.460	0.445	0.470	8,848,000	4,049,380	0.4577	0.460	0.455	0.460	0.445	0.470	8,848,000	0.4577	3.37%
2013-05-29	0	0.445	0.445	0.450	0.445	0.480	10,372,000	4,778,970	0.4608	0.445	0.445	0.450	0.445	0.480	10,372,000	0.4608	-5.32%
2013-05-28	0	0.470	0.465	0.470	0.465	0.490	5,232,000	2,486,660	0.4753	0.470	0.465	0.470	0.465	0.490	5,232,000	0.4753	-3.09%
2013-05-27	0	0.485	0.480	0.485	0.430	0.490	20,310,000	9,414,590	0.4635	0.485	0.480	0.485	0.430	0.490	20,310,000	0.4635	11.49%
2013-05-24	0	0.435	0.430	0.435	0.425	0.470	19,848,000	8,898,520	0.4483	0.435	0.430	0.435	0.425	0.470	19,848,000	0.4483	-2.25%
2013-05-23	0	0.445	0.440	0.445	0.405	0.455	26,694,000	11,689,880	0.4379	0.445	0.440	0.445	0.405	0.455	26,694,000	0.4379	5.95%
2013-05-22	0	0.420	0.415	0.420	0.415	0.445	4,080,000	1,737,290	0.4258	0.420	0.415	0.420	0.415	0.445	4,080,000	0.4258	-5.62%
2013-05-21	0	0.445	0.440	0.445	0.440	0.465	14,433,500	6,463,713	0.4478	0.445	0.440	0.445	0.440	0.465	14,433,500	0.4478	-5.32%
2013-05-20	0	0.470	0.470	0.475	0.465	0.490	7,848,000	3,735,980	0.4760	0.470	0.470	0.475	0.465	0.490	7,848,000	0.4760	-2.08%
2013-05-16	0	0.480	0.475	0.480	0.475	0.520	16,634,265	8,229,604	0.4947	0.480	0.475	0.480	0.475	0.520	16,634,265	0.4947	-3.03%
2013-05-15	0	0.495	0.490	0.495	0.445	0.500	16,764,000	8,118,810	0.4843	0.495	0.490	0.495	0.445	0.500	16,764,000	0.4843	8.79%
2013-05-14	0	0.455	0.450	0.455	0.435	0.460	2,838,834	1,268,546	0.4469	0.455	0.450	0.455	0.435	0.460	2,838,834	0.4469	-2.15%
2013-05-13	0	0.465	0.465	0.470	0.430	0.485	9,184,000	4,298,380	0.4680	0.465	0.465	0.470	0.430	0.485	9,184,000	0.4680	4.49%
2013-05-10	0	0.445	0.445	0.450	0.430	0.470	6,568,000	2,955,540	0.4500	0.445	0.445	0.450	0.430	0.470	6,568,000	0.4500	-3.26%
2013-05-09	0	0.460	0.455	0.460	0.410	0.510	27,848,000	13,154,470	0.4724	0.460	0.455	0.460	0.410	0.510	27,848,000	0.4724	5.75%
2013-05-08	0	0.435	0.425	0.435	0.360	0.435	12,322,000	4,993,200	0.4052	0.435	0.425	0.435	0.360	0.435	12,322,000	0.4052	17.57%
2013-05-07	0	0.370	0.370	0.375	0.365	0.400	6,072,000	2,294,840	0.3779	0.370	0.370	0.375	0.365	0.400	6,072,000	0.3779	-6.33%
2013-05-06	0	0.395	0.390	0.400	0.335	0.405	20,804,000	7,886,150	0.3791	0.395	0.390	0.400	0.335	0.405	20,804,000	0.3791	16.18%
2013-05-03	0	0.340	0.335	0.340	0.310	0.355	13,560,000	4,617,950	0.3406	0.340	0.335	0.340	0.310	0.355	13,560,000	0.3406	7.94%
2013-05-02	0	0.315	0.310	0.315	0.300	0.320	1,592,000	488,130	0.3066	0.315	0.310	0.315	0.300	0.320	1,592,000	0.3066	-3.08%
2013-04-30	0	0.325	0.315	0.325	0.315	0.330	1,154,265	369,466	0.3201	0.325	0.315	0.325	0.315	0.330	1,154,265	0.3201	0.00%
2013-04-29	0	0.325	0.325	0.330	0.315	0.335	4,636,000	1,524,490	0.3288	0.325	0.325	0.330	0.315	0.335	4,636,000	0.3288	3.17%
2013-04-26	0	0.315	0.315	0.320	0.280	0.315	9,138,400	2,814,300	0.3080	0.315	0.315	0.320	0.280	0.315	9,138,400	0.3080	8.62%
2013-04-25	0	0.290	0.285	0.290	0.265	0.295	3,016,000	861,370	0.2856	0.290	0.285	0.290	0.265	0.295	3,016,000	0.2856	7.41%
2013-04-24	0	0.270	0.270	0.275	0.265	0.275	746,000	201,810	0.2705	0.270	0.270	0.275	0.265	0.275	746,000	0.2705	0.00%
2013-04-23	0	0.270	0.265	0.275	-	-	0	0	-	0.270	0.265	0.275	-	-	0	-	0.00%
2013-04-22	0	0.270	0.270	0.275	0.265	0.270	348,000	93,220	0.2679	0.270	0.270	0.275	0.265	0.270	348,000	0.2679	0.00%
2013-04-19	0	0.270	0.265	0.270	0.260	0.275	1,658,000	445,050	0.2684	0.270	0.265	0.270	0.260	0.275	1,658,000	0.2684	-3.57%
2013-04-18	0	0.280	0.275	0.285	0.265	0.280	871,000	237,850	0.2731	0.280	0.275	0.285	0.265	0.280	871,000	0.2731	0.00%
2013-04-17	0	0.280	0.275	0.280	0.270	0.280	296,000	81,060	0.2739	0.280	0.275	0.280	0.270	0.280	296,000	0.2739	1.82%
2013-04-16	0	0.275	0.270	0.275	0.265	0.275	449,520	123,057	0.2738	0.275	0.270	0.275	0.265	0.275	449,520	0.2738	0.00%
2013-04-15	0	0.275	0.275	0.280	0.275	0.275	670,000	184,250	0.2750	0.275	0.275	0.280	0.275	0.275	670,000	0.2750	-3.51%
2013-04-12	0	0.285	0.275	0.285	0.275	0.285	894,000	246,890	0.2762	0.285	0.275	0.285	0.275	0.285	894,000	0.2762	3.64%
2013-04-11	0	0.275	0.275	0.285	0.275	0.275	407,200	111,962	0.2750	0.275	0.275	0.285	0.275	0.275	407,200	0.2750	1.85%
2013-04-10	0	0.270	0.270	0.275	0.270	0.285	540,000	149,470	0.2768	0.270	0.270	0.275	0.270	0.285	540,000	0.2768	0.00%
2013-04-09	0	0.270	0.265	0.275	0.265	0.275	390,000	104,990	0.2692	0.270	0.265	0.275	0.265	0.275	390,000	0.2692	1.89%
2013-04-08	0	0.265	0.265	0.270	0.260	0.270	254,000	67,380	0.2653	0.265	0.265	0.270	0.260	0.270	254,000	0.2653	0.00%
2013-04-05	0	0.265	0.265	0.270	0.260	0.270	620,000	164,250	0.2649	0.265	0.265	0.270	0.260	0.270	620,000	0.2649	-1.85%
2013-04-03	0	0.270	0.270	0.275	0.265	0.270	260,090	69,902	0.2688	0.270	0.270	0.275	0.265	0.270	260,090	0.2688	0.00%
2013-04-02	0	0.270	0.270	0.280	0.260	0.275	532,000	145,760	0.2740	0.270	0.270	0.280	0.260	0.275	532,000	0.2740	-1.82%
2013-03-28	0	0.275	0.270	0.275	0.255	0.275	1,404,000	378,990	0.2699	0.275	0.270	0.275	0.255	0.275	1,404,000	0.2699	3.77%
2013-03-27	0	0.265	0.265	0.270	0.260	0.275	678,000	181,690	0.2680	0.265	0.265	0.270	0.260	0.275	678,000	0.2680	0.00%
2013-03-26	0	0.265	0.260	0.265	0.265	0.265	30,000	7,950	0.2650	0.265	0.260	0.265	0.265	0.265	30,000	0.2650	0.00%
2013-03-25	0	0.265	0.260	0.265	0.255	0.270	566,000	150,670	0.2662	0.265	0.260	0.265	0.255	0.270	566,000	0.2662	0.00%
2013-03-22	0	0.265	0.260	0.265	0.255	0.275	648,000	168,530	0.2601	0.265	0.260	0.265	0.255	0.275	648,000	0.2601	-1.85%
2013-03-21	0	0.270	0.260	0.270	0.260	0.270	98,000	25,580	0.2610	0.270	0.260	0.270	0.260	0.270	98,000	0.2610	1.89%
2013-03-20	0	0.265	0.265	0.270	0.260	0.270	236,000	62,400	0.2644	0.265	0.265	0.270	0.260	0.270	236,000	0.2644	3.92%
2013-03-19	0	0.255	0.255	0.260	0.255	0.265	1,006,000	262,630	0.2611	0.255	0.255	0.260	0.255	0.265	1,006,000	0.2611	-3.77%
2013-03-18	0	0.265	0.250	0.265	0.250	0.265	1,284,000	332,970	0.2593	0.265	0.250	0.265	0.250	0.265	1,284,000	0.2593	-1.85%
2013-03-15	0	0.270	0.265	0.270	0.265	0.275	798,000	214,690	0.2690	0.270	0.265	0.270	0.265	0.275	798,000	0.2690	-1.82%
2013-03-14	0	0.275	0.265	0.275	0.265	0.280	2,406,500	648,835	0.2696	0.275	0.265	0.275	0.265	0.280	2,406,500	0.2696	-1.79%
2013-03-13	0	0.280	0.280	0.285	0.275	0.285	622,000	173,780	0.2794	0.280	0.280	0.285	0.275	0.285	622,000	0.2794	-1.75%
2013-03-12	0	0.285	0.280	0.285	0.280	0.290	545,500	155,710	0.2854	0.285	0.280	0.285	0.280	0.290	545,500	0.2854	0.00%
2013-03-11	0	0.285	0.285	0.290	0.285	0.290	164,000	47,490	0.2896	0.285	0.285	0.290	0.285	0.290	164,000	0.2896	-1.72%
2013-03-08	0	0.290	0.290	0.295	0.285	0.295	488,000	141,150	0.2892	0.290	0.290	0.295	0.285	0.295	488,000	0.2892	0.00%
2013-03-07	0	0.290	0.285	0.295	0.285	0.295	578,400	166,223	0.2874	0.290	0.285	0.295	0.285	0.295	578,400	0.2874	-3.33%
2013-03-06	0	0.300	0.290	0.300	0.290	0.300	180,000	53,620	0.2979	0.300	0.290	0.300	0.290	0.300	180,000	0.2979	0.00%
2013-03-05	0	0.300	0.290	0.300	0.285	0.300	220,000	64,790	0.2945	0.300	0.290	0.300	0.285	0.300	220,000	0.2945	3.45%
2013-03-04	0	0.290	0.285	0.295	0.290	0.300	232,000	68,580	0.2956	0.290	0.285	0.295	0.290	0.300	232,000	0.2956	-3.33%
2013-03-01	0	0.300	0.290	0.300	0.300	0.300	50,000	14,950	0.2990	0.300	0.290	0.300	0.300	0.300	50,000	0.2990	0.00%
2013-02-28	0	0.300	0.295	0.300	0.280	0.300	1,043,600	307,442	0.2946	0.300	0.295	0.300	0.280	0.300	1,043,600	0.2946	7.14%
2013-02-27	0	0.280	0.280	0.285	0.280	0.290	226,000	64,870	0.2870	0.280	0.280	0.285	0.280	0.290	226,000	0.2870	-1.75%
2013-02-26	0	0.285	0.280	0.285	0.275	0.295	783,520	219,890	0.2806	0.285	0.280	0.285	0.275	0.295	783,520	0.2806	-1.72%
2013-02-25	0	0.290	0.290	0.295	0.280	0.305	3,137,600	917,120	0.2923	0.290	0.290	0.295	0.280	0.305	3,137,600	0.2923	-3.33%
2013-02-22	0	0.300	0.300	0.305	0.305	0.305	16,000	4,880	0.3050	0.300	0.300	0.305	0.305	0.305	16,000	0.3050	0.00%
2013-02-21	0	0.300	0.300	0.305	0.295	0.305	770,000	231,000	0.3000	0.300	0.300	0.305	0.295	0.305	770,000	0.3000	-3.23%
2013-02-20	0	0.310	0.305	0.310	0.295	0.310	1,204,000	363,270	0.3017	0.310	0.305	0.310	0.295	0.310	1,204,000	0.3017	1.64%
2013-02-19	0	0.305	0.300	0.305	0.300	0.305	458,000	138,330	0.3020	0.305	0.300	0.305	0.300	0.305	458,000	0.3020	0.00%
2013-02-18	0	0.305	0.300	0.305	0.300	0.305	564,000	170,830	0.3029	0.305	0.300	0.305	0.300	0.305	564,000	0.3029	0.00%
2013-02-15	0	0.305	0.300	0.305	0.300	0.310	720,000	217,920	0.3027	0.305	0.300	0.305	0.300	0.310	720,000	0.3027	0.00%
2013-02-14	0	0.305	0.300	0.305	0.300	0.305	104,000	31,700	0.3048	0.305	0.300	0.305	0.300	0.305	104,000	0.3048	0.00%
2013-02-08	0	0.305	0.305	0.310	0.305	0.305	500,000	152,500	0.3050	0.305	0.305	0.310	0.305	0.305	500,000	0.3050	0.00%
2013-02-07	0	0.305	0.300	0.305	0.300	0.310	908,000	275,200	0.3031	0.305	0.300	0.305	0.300	0.310	908,000	0.3031	0.00%
2013-02-06	0	0.305	0.305	0.310	0.300	0.315	980,400	303,466	0.3095	0.305	0.305	0.310	0.300	0.315	980,400	0.3095	-1.61%
2013-02-05	0	0.310	0.310	0.315	0.310	0.320	857,000	269,090	0.3140	0.310	0.310	0.315	0.310	0.320	857,000	0.3140	-3.12%
2013-02-04	0	0.320	0.315	0.320	0.310	0.320	864,000	269,660	0.3121	0.320	0.315	0.320	0.310	0.320	864,000	0.3121	3.23%
2013-02-01	0	0.310	0.305	0.310	0.300	0.310	747,200	227,830	0.3049	0.310	0.305	0.310	0.300	0.310	747,200	0.3049	0.00%
2013-01-31	0	0.310	0.310	0.315	0.305	0.310	336,000	103,650	0.3085	0.310	0.310	0.315	0.305	0.310	336,000	0.3085	0.00%
2013-01-30	0	0.310	0.310	0.320	0.305	0.320	448,000	140,740	0.3142	0.310	0.310	0.320	0.305	0.320	448,000	0.3142	1.64%
2013-01-29	0	0.305	0.305	0.315	0.305	0.320	170,000	53,550	0.3150	0.305	0.305	0.315	0.305	0.320	170,000	0.3150	1.67%
2013-01-28	0	0.300	0.305	0.310	0.300	0.310	976,000	297,830	0.3052	0.300	0.305	0.310	0.300	0.310	976,000	0.3052	-3.23%
2013-01-25	0	0.310	0.310	0.315	0.310	0.320	1,032,400	327,146	0.3169	0.310	0.310	0.315	0.310	0.320	1,032,400	0.3169	-4.62%
2013-01-24	0	0.325	0.325	0.330	0.325	0.335	1,958,800	646,022	0.3298	0.325	0.325	0.330	0.325	0.335	1,958,800	0.3298	1.56%
2013-01-23	0	0.320	0.320	0.330	0.320	0.335	2,682,000	874,290	0.3260	0.320	0.320	0.330	0.320	0.335	2,682,000	0.3260	-4.48%
2013-01-22	0	0.335	0.335	0.340	0.325	0.350	7,080,000	2,409,160	0.3403	0.335	0.335	0.340	0.325	0.350	7,080,000	0.3403	0.00%
2013-01-21	0	0.335	0.335	0.340	0.300	0.335	7,840,000	2,543,780	0.3245	0.335	0.335	0.340	0.300	0.335	7,840,000	0.3245	11.67%
2013-01-18	0	0.300	0.300	0.305	0.295	0.305	1,106,000	331,250	0.2995	0.300	0.300	0.305	0.295	0.305	1,106,000	0.2995	1.69%
2013-01-17	0	0.295	0.295	0.300	0.285	0.295	1,258,000	365,760	0.2907	0.295	0.295	0.300	0.285	0.295	1,258,000	0.2907	0.00%
2013-01-16	0	0.295	0.290	0.295	0.290	0.295	763,400	224,098	0.2936	0.295	0.290	0.295	0.290	0.295	763,400	0.2936	-1.67%
2013-01-15	0	0.300	0.290	0.300	0.290	0.305	804,000	239,830	0.2983	0.300	0.290	0.300	0.290	0.305	804,000	0.2983	1.69%
2013-01-14	0	0.295	0.295	0.300	0.290	0.300	699,500	205,815	0.2942	0.295	0.295	0.300	0.290	0.300	699,500	0.2942	0.00%
2013-01-11	0	0.295	0.285	0.300	0.290	0.305	2,014,000	597,360	0.2966	0.295	0.285	0.300	0.290	0.305	2,014,000	0.2966	-3.28%
2013-01-10	0	0.305	0.300	0.305	0.300	0.315	2,210,000	675,570	0.3057	0.305	0.300	0.305	0.300	0.315	2,210,000	0.3057	-1.61%
2013-01-09	0	0.310	0.305	0.310	0.295	0.315	1,892,960	575,713	0.3041	0.310	0.305	0.310	0.295	0.315	1,892,960	0.3041	5.08%
2013-01-08	0	0.295	0.295	0.300	0.295	0.305	2,203,387	664,663	0.3017	0.295	0.295	0.300	0.295	0.305	2,203,387	0.3017	-4.84%
2013-01-07	0	0.310	0.305	0.310	0.285	0.315	4,880,000	1,479,350	0.3031	0.310	0.305	0.310	0.285	0.315	4,880,000	0.3031	6.90%
2013-01-04	0	0.290	0.280	0.290	0.270	0.290	3,901,000	1,085,740	0.2783	0.290	0.280	0.290	0.270	0.290	3,901,000	0.2783	0.00%
2013-01-03	0	0.290	0.280	0.290	0.280	0.300	3,272,000	936,490	0.2862	0.290	0.280	0.290	0.280	0.300	3,272,000	0.2862	3.57%
2013-01-02	0	0.280	0.275	0.280	0.265	0.280	1,074,000	293,030	0.2728	0.280	0.275	0.280	0.265	0.280	1,074,000	0.2728	3.70%
2012-12-31	0	0.270	0.260	0.270	0.265	0.270	86,000	22,870	0.2659	0.270	0.260	0.270	0.265	0.270	86,000	0.2659	1.89%
2012-12-28	0	0.265	0.260	0.265	0.260	0.270	1,145,500	302,354	0.2639	0.265	0.260	0.265	0.260	0.270	1,145,500	0.2639	-1.85%
2012-12-27	0	0.270	0.265	0.280	0.270	0.270	6,600	1,770	0.2682	0.270	0.265	0.280	0.270	0.270	6,600	0.2682	-1.82%
2012-12-24	0	0.275	0.265	0.275	0.275	0.275	132,000	36,300	0.2750	0.275	0.265	0.275	0.275	0.275	132,000	0.2750	1.85%
2012-12-21	0	0.270	0.265	0.275	0.270	0.270	400,000	108,000	0.2700	0.270	0.265	0.275	0.270	0.270	400,000	0.2700	-1.82%
2012-12-20	0	0.275	0.270	0.275	0.270	0.280	1,150,000	314,750	0.2737	0.275	0.270	0.275	0.270	0.280	1,150,000	0.2737	-3.51%
2012-12-19	0	0.285	0.280	0.290	0.275	0.285	1,090,000	308,590	0.2831	0.285	0.280	0.290	0.275	0.285	1,090,000	0.2831	3.64%
2012-12-18	0	0.275	0.275	0.280	0.270	0.280	1,254,000	345,270	0.2753	0.275	0.275	0.280	0.270	0.280	1,254,000	0.2753	0.00%
2012-12-17	0	0.275	0.275	0.280	0.270	0.280	698,500	192,427	0.2755	0.275	0.275	0.280	0.270	0.280	698,500	0.2755	0.00%
2012-12-14	0	0.275	0.275	0.280	0.270	0.285	2,526,000	702,450	0.2781	0.275	0.275	0.280	0.270	0.285	2,526,000	0.2781	1.85%
2012-12-13	0	0.270	0.265	0.270	0.265	0.270	34,000	9,060	0.2665	0.270	0.265	0.270	0.265	0.270	34,000	0.2665	0.00%
2012-12-12	0	0.270	0.270	0.275	0.265	0.280	524,000	142,150	0.2713	0.270	0.270	0.275	0.265	0.280	524,000	0.2713	1.89%
2012-12-11	0	0.265	0.260	0.265	0.260	0.265	178,800	47,210	0.2640	0.265	0.260	0.265	0.260	0.265	178,800	0.2640	-1.85%
2012-12-10	0	0.270	0.260	0.270	0.260	0.270	206,000	54,930	0.2667	0.270	0.260	0.270	0.260	0.270	206,000	0.2667	1.89%
2012-12-07	0	0.265	0.260	0.265	0.260	0.275	228,000	59,800	0.2623	0.265	0.260	0.265	0.260	0.275	228,000	0.2623	-3.64%
2012-12-06	0	0.275	0.260	0.275	0.255	0.275	652,000	175,070	0.2685	0.275	0.260	0.275	0.255	0.275	652,000	0.2685	3.77%
2012-12-05	0	0.265	0.265	0.275	0.255	0.255	51,000	13,010	0.2551	0.265	0.265	0.275	0.255	0.255	51,000	0.2551	1.92%
2012-12-04	0	0.260	0.260	0.265	0.260	0.265	364,000	96,440	0.2649	0.260	0.260	0.265	0.260	0.265	364,000	0.2649	0.00%
2012-12-03	0	0.260	0.255	0.265	0.255	0.260	96,800	24,720	0.2554	0.260	0.255	0.265	0.255	0.260	96,800	0.2554	0.00%
2012-11-30	0	0.260	0.260	0.270	0.260	0.270	202,000	53,960	0.2671	0.260	0.260	0.270	0.260	0.270	202,000	0.2671	0.00%
2012-11-29	0	0.260	0.255	0.265	0.260	0.270	304,000	80,920	0.2662	0.260	0.255	0.265	0.260	0.270	304,000	0.2662	-1.89%
2012-11-28	0	0.265	0.255	0.265	0.250	0.265	182,000	46,400	0.2549	0.265	0.255	0.265	0.250	0.265	182,000	0.2549	1.92%
2012-11-27	0	0.260	0.260	0.265	0.255	0.270	476,000	124,850	0.2623	0.260	0.260	0.265	0.255	0.270	476,000	0.2623	-3.70%
2012-11-26	0	0.270	0.260	0.270	0.260	0.270	68,000	17,760	0.2612	0.270	0.260	0.270	0.260	0.270	68,000	0.2612	-1.82%
2012-11-23	0	0.275	0.255	0.275	0.260	0.275	602,000	157,610	0.2618	0.275	0.255	0.275	0.260	0.275	602,000	0.2618	5.77%
2012-11-22	0	0.260	0.255	0.260	0.260	0.270	526,000	136,310	0.2591	0.260	0.255	0.260	0.260	0.270	526,000	0.2591	-3.70%
2012-11-21	0	0.270	0.260	0.270	0.260	0.270	466,800	124,092	0.2658	0.270	0.260	0.270	0.260	0.270	466,800	0.2658	0.00%
2012-11-20	0	0.270	0.265	0.270	0.255	0.290	3,276,800	893,734	0.2727	0.270	0.265	0.270	0.255	0.290	3,276,800	0.2727	5.88%
2012-11-19	0	0.255	0.255	0.265	0.250	0.260	692,634	178,172	0.2572	0.255	0.255	0.265	0.250	0.260	692,634	0.2572	-1.92%
2012-11-16	0	0.260	0.250	0.260	0.250	0.260	114,000	28,560	0.2505	0.260	0.250	0.260	0.250	0.260	114,000	0.2505	0.00%
2012-11-15	0	0.260	0.250	0.260	0.250	0.260	156,000	39,840	0.2554	0.260	0.250	0.260	0.250	0.260	156,000	0.2554	-1.89%
2012-11-14	0	0.265	0.255	0.265	0.255	0.265	15,200	3,938	0.2591	0.265	0.255	0.265	0.255	0.265	15,200	0.2591	1.92%
2012-11-13	0	0.260	0.250	0.260	0.250	0.260	436,000	111,690	0.2562	0.260	0.250	0.260	0.250	0.260	436,000	0.2562	-3.70%
2012-11-12	0	0.270	0.260	0.270	0.255	0.270	500,400	131,488	0.2628	0.270	0.260	0.270	0.255	0.270	500,400	0.2628	3.85%
2012-11-09	0	0.260	0.255	0.260	0.255	0.285	802,000	211,130	0.2633	0.260	0.255	0.260	0.255	0.285	802,000	0.2633	0.00%
2012-11-08	0	0.260	0.255	0.270	0.260	0.260	116,000	30,160	0.2600	0.260	0.255	0.270	0.260	0.260	116,000	0.2600	-5.45%
2012-11-07	0	0.275	0.265	0.275	0.255	0.275	656,000	176,190	0.2686	0.275	0.265	0.275	0.255	0.275	656,000	0.2686	5.77%
2012-11-06	0	0.260	0.260	0.265	0.255	0.260	54,000	13,780	0.2552	0.260	0.260	0.265	0.255	0.260	54,000	0.2552	0.00%
2012-11-05	0	0.260	0.260	0.265	0.255	0.265	496,400	130,706	0.2633	0.260	0.260	0.265	0.255	0.265	496,400	0.2633	-1.89%
2012-11-02	0	0.265	0.265	0.270	0.255	0.265	324,000	84,800	0.2617	0.265	0.265	0.270	0.255	0.265	324,000	0.2617	1.92%
2012-11-01	0	0.260	0.255	0.260	0.255	0.260	784,000	203,130	0.2591	0.260	0.255	0.260	0.255	0.260	784,000	0.2591	-1.89%
2012-10-31	0	0.265	0.260	0.265	0.255	0.265	400,000	103,700	0.2593	0.265	0.260	0.265	0.255	0.265	400,000	0.2593	3.92%
2012-10-30	0	0.255	0.255	0.260	0.250	0.260	932,000	237,510	0.2548	0.255	0.255	0.260	0.250	0.260	932,000	0.2548	0.00%
2012-10-29	0	0.255	0.250	0.260	0.250	0.275	2,420,720	639,812	0.2643	0.255	0.250	0.260	0.250	0.275	2,420,720	0.2643	-1.92%
2012-10-26	0	0.260	0.260	0.265	0.255	0.275	3,012,000	790,270	0.2624	0.260	0.260	0.265	0.255	0.275	3,012,000	0.2624	-8.77%
2012-10-25	0	0.285	0.280	0.285	0.245	0.285	8,336,000	2,240,190	0.2687	0.285	0.280	0.285	0.245	0.285	8,336,000	0.2687	14.00%
2012-10-24	0	0.250	0.247	0.250	0.245	0.255	806,000	202,430	0.2512	0.250	0.247	0.250	0.245	0.255	806,000	0.2512	-1.96%
2012-10-22	0	0.255	0.246	0.255	0.238	0.255	1,012,000	247,350	0.2444	0.255	0.246	0.255	0.238	0.255	1,012,000	0.2444	5.37%
2012-10-19	0	0.242	0.240	0.242	0.242	0.248	220,000	53,360	0.2425	0.242	0.240	0.242	0.242	0.248	220,000	0.2425	0.41%
2012-10-18	0	0.241	0.241	0.249	0.235	0.244	408,000	98,736	0.2420	0.241	0.241	0.249	0.235	0.244	408,000	0.2420	0.00%
2012-10-17	0	0.241	0.241	0.246	0.235	0.242	688,000	165,240	0.2402	0.241	0.241	0.246	0.235	0.242	688,000	0.2402	0.84%
2012-10-16	0	0.239	0.233	0.245	0.239	0.240	388,000	92,760	0.2391	0.239	0.233	0.245	0.239	0.240	388,000	0.2391	0.00%
2012-10-15	0	0.239	0.235	0.245	-	-	0	0	-	0.239	0.235	0.245	-	-	0	-	0.00%
2012-10-12	0	0.239	0.236	0.250	0.230	0.239	60,000	13,962	0.2327	0.239	0.236	0.250	0.230	0.239	60,000	0.2327	2.14%
2012-10-11	0	0.234	0.234	0.245	0.231	0.245	92,000	21,772	0.2367	0.234	0.234	0.245	0.231	0.245	92,000	0.2367	-2.09%
2012-10-10	0	0.239	0.239	0.240	0.232	0.240	250,000	59,532	0.2381	0.239	0.239	0.240	0.232	0.240	250,000	0.2381	1.27%
2012-10-09	0	0.236	0.236	0.239	0.232	0.240	384,000	90,306	0.2352	0.236	0.236	0.239	0.232	0.240	384,000	0.2352	-0.42%
2012-10-08	0	0.237	0.231	0.239	0.230	0.237	152,000	35,568	0.2340	0.237	0.231	0.239	0.230	0.237	152,000	0.2340	0.00%
2012-10-05	0	0.237	0.232	0.240	0.232	0.237	230,000	53,886	0.2343	0.237	0.232	0.240	0.232	0.237	230,000	0.2343	1.72%
2012-10-04	0	0.233	0.232	0.236	0.231	0.239	1,150,000	268,158	0.2332	0.233	0.232	0.236	0.231	0.239	1,150,000	0.2332	-0.43%
2012-10-03	0	0.234	0.234	0.240	0.231	0.240	660,000	155,580	0.2357	0.234	0.234	0.240	0.231	0.240	660,000	0.2357	-1.27%
2012-09-28	0	0.237	0.237	0.240	0.231	0.242	534,000	126,938	0.2377	0.237	0.237	0.240	0.231	0.242	534,000	0.2377	-0.42%
2012-09-27	0	0.238	0.238	0.244	0.230	0.246	274,000	65,722	0.2399	0.238	0.238	0.244	0.230	0.246	274,000	0.2399	-3.64%
2012-09-26	0	0.247	0.234	0.249	0.227	0.250	30,000	7,000	0.2333	0.247	0.234	0.249	0.227	0.250	30,000	0.2333	-1.20%
2012-09-25	0	0.250	0.240	0.250	0.232	0.250	92,000	21,508	0.2338	0.250	0.240	0.250	0.232	0.250	92,000	0.2338	4.17%
2012-09-24	0	0.240	0.240	0.250	0.234	0.240	410,000	97,818	0.2386	0.240	0.240	0.250	0.234	0.240	410,000	0.2386	0.00%
2012-09-21	0	0.240	0.238	0.248	0.240	0.246	100,000	24,336	0.2434	0.240	0.238	0.248	0.240	0.246	100,000	0.2434	-2.04%
2012-09-20	0	0.245	0.238	0.245	0.236	0.245	82,000	19,470	0.2374	0.245	0.238	0.245	0.236	0.245	82,000	0.2374	2.08%
2012-09-19	0	0.240	0.239	0.245	0.235	0.245	290,400	70,158	0.2416	0.240	0.239	0.245	0.235	0.245	290,400	0.2416	0.00%
2012-09-18	0	0.240	0.235	0.243	0.234	0.243	240,000	57,660	0.2403	0.240	0.235	0.243	0.234	0.243	240,000	0.2403	-2.44%
2012-09-17	0	0.246	0.239	0.246	0.239	0.260	114,000	27,372	0.2401	0.246	0.239	0.246	0.239	0.260	114,000	0.2401	0.41%
2012-09-14	0	0.245	0.241	0.245	0.239	0.245	114,000	27,290	0.2394	0.245	0.241	0.245	0.239	0.245	114,000	0.2394	0.41%
2012-09-13	0	0.244	0.235	0.245	0.244	0.245	252,000	61,540	0.2442	0.244	0.235	0.245	0.244	0.245	252,000	0.2442	0.00%
2012-09-12	0	0.244	0.240	0.245	0.230	0.249	690,000	163,702	0.2372	0.244	0.240	0.245	0.230	0.249	690,000	0.2372	3.83%
2012-09-11	0	0.235	0.232	0.235	0.229	0.243	614,000	144,492	0.2353	0.235	0.232	0.235	0.229	0.243	614,000	0.2353	-2.08%
2012-09-10	0	0.240	0.227	0.240	0.240	0.240	2,000	480	0.2400	0.240	0.227	0.240	0.240	0.240	2,000	0.2400	2.56%
2012-09-07	0	0.234	0.228	0.234	0.226	0.235	248,000	56,378	0.2273	0.234	0.228	0.234	0.226	0.235	248,000	0.2273	3.54%
2012-09-06	0	0.226	0.226	0.238	0.226	0.230	138,000	31,396	0.2275	0.226	0.226	0.238	0.226	0.230	138,000	0.2275	0.00%
2012-09-05	0	0.226	0.226	0.230	0.225	0.235	736,000	167,538	0.2276	0.226	0.226	0.230	0.225	0.235	736,000	0.2276	0.44%
2012-09-04	0	0.225	0.225	0.235	0.225	0.239	330,000	76,254	0.2311	0.225	0.225	0.235	0.225	0.239	330,000	0.2311	-3.02%
2012-09-03	0	0.232	0.232	0.239	0.222	0.239	585,200	136,172	0.2327	0.232	0.232	0.239	0.222	0.239	585,200	0.2327	-6.07%
2012-08-31	0	0.247	0.230	0.247	0.222	0.249	591,600	135,990	0.2299	0.247	0.230	0.247	0.222	0.249	591,600	0.2299	9.29%
2012-08-30	0	0.226	0.226	0.250	0.226	0.234	418,000	96,932	0.2319	0.226	0.226	0.250	0.226	0.234	418,000	0.2319	-2.59%
2012-08-29	0	0.232	0.232	0.234	0.230	0.240	922,000	214,084	0.2322	0.232	0.232	0.234	0.230	0.240	922,000	0.2322	-6.83%
2012-08-28	0	0.249	0.236	0.249	0.242	0.250	186,000	46,452	0.2497	0.249	0.236	0.249	0.242	0.250	186,000	0.2497	2.89%
2012-08-27	0	0.242	0.242	0.250	0.235	0.240	126,000	29,840	0.2368	0.242	0.242	0.250	0.235	0.240	126,000	0.2368	0.00%
2012-08-24	0	0.242	0.242	0.255	0.242	0.242	36,000	8,712	0.2420	0.242	0.242	0.255	0.242	0.242	36,000	0.2420	0.41%
2012-08-23	0	0.241	0.241	0.255	0.241	0.250	120,000	29,408	0.2451	0.241	0.241	0.255	0.241	0.250	120,000	0.2451	-3.21%
2012-08-22	0	0.249	0.243	0.255	0.246	0.249	72,000	17,868	0.2482	0.249	0.243	0.255	0.246	0.249	72,000	0.2482	1.22%
2012-08-21	0	0.246	0.245	0.255	0.246	0.260	130,000	33,380	0.2568	0.246	0.245	0.255	0.246	0.260	130,000	0.2568	-1.60%
2012-08-20	0	0.250	0.250	0.260	0.242	0.260	502,000	126,614	0.2522	0.250	0.250	0.260	0.242	0.260	502,000	0.2522	-1.96%
2012-08-17	0	0.255	0.244	0.245	0.240	0.255	956,000	234,886	0.2457	0.255	0.244	0.245	0.240	0.255	956,000	0.2457	5.37%
2012-08-16	0	0.242	0.242	0.255	0.242	0.243	242,000	58,614	0.2422	0.242	0.242	0.255	0.242	0.243	242,000	0.2422	0.00%
2012-08-15	0	0.242	0.242	0.248	0.240	0.249	504,000	123,376	0.2448	0.242	0.242	0.248	0.240	0.249	504,000	0.2448	0.00%
2012-08-14	0	0.242	0.242	0.250	0.242	0.242	60,000	14,520	0.2420	0.242	0.242	0.250	0.242	0.242	60,000	0.2420	-3.20%
2012-08-13	0	0.250	0.240	0.250	0.238	0.250	97,200	24,249	0.2495	0.250	0.240	0.250	0.238	0.250	97,200	0.2495	4.60%
2012-08-10	0	0.239	0.238	0.245	0.230	0.245	558,000	133,544	0.2393	0.239	0.238	0.245	0.230	0.245	558,000	0.2393	-2.05%
2012-08-09	0	0.244	0.230	0.244	0.245	0.245	100,245	24,555	0.2449	0.244	0.230	0.244	0.245	0.245	100,245	0.2449	3.83%
2012-08-08	0	0.235	0.235	0.248	0.223	0.236	804,000	186,742	0.2323	0.235	0.235	0.248	0.223	0.236	804,000	0.2323	-0.42%
2012-08-07	0	0.236	0.231	0.236	0.231	0.243	542,000	125,560	0.2317	0.236	0.231	0.236	0.231	0.243	542,000	0.2317	1.72%
2012-08-06	0	0.232	0.232	0.236	0.229	0.236	368,000	85,242	0.2316	0.232	0.232	0.236	0.229	0.236	368,000	0.2316	1.75%
2012-08-03	0	0.228	0.228	0.247	0.228	0.229	224,000	51,172	0.2284	0.228	0.228	0.247	0.228	0.229	224,000	0.2284	-0.87%
2012-08-02	0	0.230	0.229	0.250	0.226	0.230	170,000	39,026	0.2296	0.230	0.229	0.250	0.226	0.230	170,000	0.2296	0.88%
2012-08-01	0	0.228	0.228	0.240	0.221	0.230	79,000	18,049	0.2285	0.228	0.228	0.240	0.221	0.230	79,000	0.2285	1.79%
2012-07-31	0	0.224	0.221	0.226	0.224	0.224	10,000	2,240	0.2240	0.224	0.221	0.226	0.224	0.224	10,000	0.2240	-1.75%
2012-07-30	0	0.228	0.225	0.232	0.228	0.228	18,000	4,104	0.2280	0.228	0.225	0.232	0.228	0.228	18,000	0.2280	-2.15%
2012-07-27	0	0.233	0.228	0.233	0.222	0.233	230,000	52,282	0.2273	0.233	0.228	0.233	0.222	0.233	230,000	0.2273	4.48%
2012-07-26	0	0.223	0.223	0.227	0.220	0.230	320,000	71,866	0.2246	0.223	0.223	0.227	0.220	0.230	320,000	0.2246	0.45%
2012-07-25	0	0.222	0.222	0.228	0.222	0.223	70,000	15,590	0.2227	0.222	0.222	0.228	0.222	0.223	70,000	0.2227	-1.33%
2012-07-24	0	0.225	0.224	0.230	0.225	0.225	14,000	3,150	0.2250	0.225	0.224	0.230	0.225	0.225	14,000	0.2250	0.00%
2012-07-23	0	0.225	0.225	0.230	0.225	0.227	10,000	2,266	0.2266	0.225	0.225	0.230	0.225	0.227	10,000	0.2266	-3.02%
2012-07-20	0	0.232	0.232	0.238	0.225	0.238	450,000	105,596	0.2347	0.232	0.232	0.238	0.225	0.238	450,000	0.2347	0.00%
2012-07-19	0	0.232	0.226	0.239	0.225	0.235	62,667	14,535	0.2319	0.232	0.226	0.239	0.225	0.235	62,667	0.2319	2.65%
2012-07-18	0	0.226	0.226	0.240	0.226	0.226	42,000	9,492	0.2260	0.226	0.226	0.240	0.226	0.226	42,000	0.2260	-5.83%
2012-07-17	0	0.240	0.227	0.250	-	-	0	0	-	0.240	0.227	0.250	-	-	0	-	0.00%
2012-07-16	0	0.240	0.225	0.260	-	-	0	0	-	0.240	0.225	0.260	-	-	0	-	0.00%
2012-07-13	0	0.240	0.240	0.249	0.220	0.240	62,000	14,690	0.2369	0.240	0.240	0.249	0.220	0.240	62,000	0.2369	4.35%
2012-07-12	0	0.230	0.227	0.235	0.230	0.230	42,000	9,660	0.2300	0.230	0.227	0.235	0.230	0.230	42,000	0.2300	-3.77%
2012-07-11	0	0.239	0.233	0.239	0.231	0.239	772,900	180,804	0.2339	0.239	0.233	0.239	0.231	0.239	772,900	0.2339	5.29%
2012-07-10	0	0.227	0.227	0.232	0.225	0.239	142,000	32,790	0.2309	0.227	0.227	0.232	0.225	0.239	142,000	0.2309	0.44%
2012-07-09	0	0.226	0.226	0.234	0.225	0.226	8,000	1,806	0.2258	0.226	0.226	0.234	0.225	0.226	8,000	0.2258	-1.31%
2012-07-06	0	0.229	0.229	0.232	0.225	0.234	360,000	82,874	0.2302	0.229	0.229	0.232	0.225	0.234	360,000	0.2302	1.33%
2012-07-05	0	0.226	0.226	0.232	0.226	0.227	76,000	17,184	0.2261	0.226	0.226	0.232	0.226	0.227	76,000	0.2261	-2.16%
2012-07-04	0	0.231	0.228	0.240	0.226	0.245	190,000	44,158	0.2324	0.231	0.228	0.240	0.226	0.245	190,000	0.2324	0.43%
2012-07-03	0	0.230	0.230	0.231	0.228	0.233	412,000	94,872	0.2303	0.230	0.230	0.231	0.228	0.233	412,000	0.2303	0.00%
2012-06-29	0	0.230	0.226	0.232	0.223	0.232	728,000	164,662	0.2262	0.230	0.226	0.232	0.223	0.232	728,000	0.2262	1.77%
2012-06-28	0	0.226	0.226	0.238	0.225	0.225	4,000	900	0.2250	0.226	0.226	0.238	0.225	0.225	4,000	0.2250	-5.04%
2012-06-27	0	0.238	0.238	0.250	0.235	0.238	22,000	5,176	0.2353	0.238	0.238	0.250	0.235	0.238	22,000	0.2353	3.48%
2012-06-26	0	0.230	0.226	0.230	0.230	0.230	90,000	20,700	0.2300	0.230	0.226	0.230	0.230	0.230	90,000	0.2300	0.00%
2012-06-25	0	0.230	0.227	0.231	-	-	0	0	-	0.230	0.227	0.231	-	-	0	-	0.00%
2012-06-22	0	0.230	0.226	0.230	0.230	0.230	2,000	460	0.2300	0.230	0.226	0.230	0.230	0.230	2,000	0.2300	1.32%
2012-06-21	0	0.227	0.227	0.229	0.225	0.226	48,000	10,846	0.2260	0.227	0.227	0.229	0.225	0.226	48,000	0.2260	-1.30%
2012-06-20	0	0.230	0.226	0.230	0.223	0.235	42,430	9,691	0.2284	0.230	0.226	0.230	0.223	0.235	42,430	0.2284	1.32%
2012-06-19	0	0.227	0.227	0.230	0.220	0.227	50,000	11,246	0.2249	0.227	0.227	0.230	0.220	0.227	50,000	0.2249	0.00%
2012-06-18	0	0.227	0.224	0.240	0.221	0.228	696,000	156,814	0.2253	0.227	0.224	0.240	0.221	0.228	696,000	0.2253	0.89%
2012-06-15	0	0.225	0.225	0.230	0.222	0.230	114,000	25,360	0.2225	0.225	0.225	0.230	0.222	0.230	114,000	0.2225	0.00%
2012-06-14	0	0.225	0.225	0.240	0.221	0.230	32,000	7,296	0.2280	0.225	0.225	0.240	0.221	0.230	32,000	0.2280	0.45%
2012-06-13	0	0.224	0.224	0.230	0.220	0.230	144,000	32,448	0.2253	0.224	0.224	0.230	0.220	0.230	144,000	0.2253	0.45%
2012-06-12	0	0.223	0.223	0.228	0.223	0.232	544,000	122,752	0.2256	0.223	0.223	0.228	0.223	0.232	544,000	0.2256	-3.88%
2012-06-11	0	0.232	0.225	0.232	0.224	0.232	114,000	25,682	0.2253	0.232	0.225	0.232	0.224	0.232	114,000	0.2253	3.57%
2012-06-08	0	0.224	0.224	0.229	0.221	0.230	1,408,800	321,495	0.2282	0.224	0.224	0.229	0.221	0.230	1,408,800	0.2282	-3.86%
2012-06-07	0	0.233	0.231	0.240	0.231	0.237	114,000	26,608	0.2334	0.233	0.231	0.240	0.231	0.237	114,000	0.2334	2.19%
2012-06-06	0	0.228	0.230	0.235	0.226	0.237	188,000	43,616	0.2320	0.228	0.230	0.235	0.226	0.237	188,000	0.2320	0.44%
2012-06-05	0	0.227	0.226	0.229	0.227	0.230	212,000	48,438	0.2285	0.227	0.226	0.229	0.227	0.230	212,000	0.2285	-3.81%
2012-06-04	0	0.236	0.230	0.236	0.221	0.240	418,000	95,212	0.2278	0.236	0.230	0.236	0.221	0.240	418,000	0.2278	0.00%
2012-06-01	0	0.236	0.234	0.237	0.222	0.240	649,200	151,698	0.2337	0.236	0.234	0.237	0.222	0.240	649,200	0.2337	2.16%
2012-05-31	0	0.231	0.231	0.239	0.231	0.231	2,000	462	0.2310	0.231	0.231	0.239	0.231	0.231	2,000	0.2310	-2.94%
2012-05-30	0	0.238	0.238	0.239	0.230	0.245	554,000	133,480	0.2409	0.238	0.238	0.239	0.230	0.245	554,000	0.2409	-0.42%
2012-05-29	0	0.239	0.239	0.248	0.232	0.239	46,000	10,940	0.2378	0.239	0.239	0.248	0.232	0.239	46,000	0.2378	0.42%
2012-05-28	0	0.238	0.238	0.243	0.231	0.245	142,000	33,712	0.2374	0.238	0.238	0.243	0.231	0.245	142,000	0.2374	0.00%
2012-05-25	0	0.238	0.231	0.238	0.238	0.240	120,000	28,792	0.2399	0.238	0.231	0.238	0.238	0.240	120,000	0.2399	-0.83%
2012-05-24	0	0.240	0.232	0.245	0.230	0.240	120,000	27,900	0.2325	0.240	0.232	0.245	0.230	0.240	120,000	0.2325	2.56%
2012-05-23	0	0.234	0.228	0.232	0.220	0.245	247,550	59,469	0.2402	0.234	0.228	0.232	0.220	0.245	247,550	0.2402	0.00%
2012-05-22	0	0.234	0.234	0.237	0.225	0.235	476,000	109,996	0.2311	0.234	0.234	0.237	0.225	0.235	476,000	0.2311	5.88%
2012-05-21	0	0.221	0.221	0.225	0.220	0.231	1,834,000	412,158	0.2247	0.221	0.221	0.225	0.220	0.231	1,834,000	0.2247	-5.56%
2012-05-18	0	0.234	0.234	0.246	0.231	0.240	760,000	178,664	0.2351	0.234	0.234	0.246	0.231	0.240	760,000	0.2351	-5.26%
2012-05-17	0	0.247	0.247	0.255	0.243	0.255	564,000	140,556	0.2492	0.247	0.247	0.255	0.243	0.255	564,000	0.2492	1.23%
2012-05-16	0	0.244	0.242	0.246	0.242	0.246	368,000	89,524	0.2433	0.244	0.242	0.246	0.242	0.246	368,000	0.2433	-2.40%
2012-05-15	0	0.250	0.250	0.260	0.246	0.255	636,000	158,934	0.2499	0.250	0.250	0.260	0.246	0.255	636,000	0.2499	1.21%
2012-05-14	0	0.247	0.247	0.248	0.247	0.260	410,000	103,800	0.2532	0.247	0.247	0.248	0.247	0.260	410,000	0.2532	-1.20%
2012-05-11	0	0.250	0.250	0.255	0.250	0.265	194,000	48,580	0.2504	0.250	0.250	0.255	0.250	0.265	194,000	0.2504	0.00%
2012-05-10	0	0.250	0.246	0.255	0.250	0.250	50,000	12,500	0.2500	0.250	0.246	0.255	0.250	0.250	50,000	0.2500	-1.96%
2012-05-09	0	0.255	0.250	0.255	0.250	0.255	492,000	123,910	0.2518	0.255	0.250	0.255	0.250	0.255	492,000	0.2518	0.00%
2012-05-08	0	0.255	0.250	0.255	0.250	0.260	24,000	6,130	0.2554	0.255	0.250	0.255	0.250	0.260	24,000	0.2554	2.00%
2012-05-07	0	0.250	0.250	0.260	0.250	0.250	36,000	9,000	0.2500	0.250	0.250	0.260	0.250	0.250	36,000	0.2500	-1.96%
2012-05-04	0	0.255	0.250	0.260	0.255	0.265	48,000	12,500	0.2604	0.255	0.250	0.260	0.255	0.265	48,000	0.2604	2.00%
2012-05-03	0	0.250	0.250	0.265	0.250	0.260	192,000	49,000	0.2552	0.250	0.250	0.265	0.250	0.260	192,000	0.2552	-1.96%
2012-05-02	0	0.255	0.255	0.260	0.255	0.265	618,000	160,470	0.2597	0.255	0.255	0.260	0.255	0.265	618,000	0.2597	0.00%
2012-04-30	0	0.255	0.250	0.260	0.250	0.260	342,000	87,660	0.2563	0.255	0.250	0.260	0.250	0.260	342,000	0.2563	2.00%
2012-04-27	0	0.250	0.250	0.260	0.246	0.255	810,000	203,410	0.2511	0.250	0.250	0.260	0.246	0.255	810,000	0.2511	-1.96%
2012-04-26	0	0.255	0.250	0.255	0.250	0.270	3,696,000	941,570	0.2548	0.255	0.250	0.255	0.250	0.270	3,696,000	0.2548	-3.77%
2012-04-25	0	0.265	0.255	0.265	0.255	0.275	1,986,000	525,530	0.2646	0.265	0.255	0.265	0.255	0.275	1,986,000	0.2646	-3.64%
2012-04-24	0	0.275	0.275	0.280	0.270	0.285	859,000	238,710	0.2779	0.275	0.275	0.280	0.270	0.285	859,000	0.2779	0.00%
2012-04-23	0	0.275	0.275	0.280	0.275	0.290	608,000	173,110	0.2847	0.275	0.275	0.280	0.275	0.290	608,000	0.2847	-1.79%
2012-04-20	0	0.280	0.280	0.295	0.275	0.295	784,000	221,950	0.2831	0.280	0.280	0.295	0.275	0.295	784,000	0.2831	-5.08%
2012-04-19	0	0.295	0.275	0.295	0.275	0.295	204,000	59,630	0.2923	0.295	0.275	0.295	0.275	0.295	204,000	0.2923	7.27%
2012-04-18	0	0.275	0.275	0.290	0.270	0.270	2,000	540	0.2700	0.275	0.275	0.290	0.270	0.270	2,000	0.2700	0.00%
2012-04-17	0	0.275	0.270	0.275	0.270	0.285	556,400	154,230	0.2772	0.275	0.270	0.275	0.270	0.285	556,400	0.2772	-3.51%
2012-04-16	0	0.285	0.285	0.290	0.270	0.275	58,000	15,730	0.2712	0.285	0.285	0.290	0.270	0.275	58,000	0.2712	1.79%
2012-04-13	0	0.280	0.270	0.280	0.270	0.280	266,000	72,220	0.2715	0.280	0.270	0.280	0.270	0.280	266,000	0.2715	1.82%
2012-04-12	0	0.275	0.270	0.280	0.270	0.275	512,000	139,630	0.2727	0.275	0.270	0.280	0.270	0.275	512,000	0.2727	3.77%
2012-04-11	0	0.265	0.265	0.270	0.265	0.270	334,000	90,110	0.2698	0.265	0.265	0.270	0.265	0.270	334,000	0.2698	-3.64%
2012-04-10	0	0.275	0.270	0.275	0.265	0.275	742,000	200,670	0.2704	0.275	0.270	0.275	0.265	0.275	742,000	0.2704	-1.79%
2012-04-05	0	0.280	0.275	0.280	0.270	0.300	800,000	229,930	0.2874	0.280	0.275	0.280	0.270	0.300	800,000	0.2874	-3.45%
2012-04-03	0	0.290	0.280	0.290	0.285	0.290	66,000	18,910	0.2865	0.290	0.280	0.290	0.285	0.290	66,000	0.2865	1.75%
2012-04-02	0	0.285	0.275	0.285	0.270	0.285	566,000	158,030	0.2792	0.285	0.275	0.285	0.270	0.285	566,000	0.2792	1.79%
2012-03-30	0	0.280	0.270	0.280	0.270	0.285	398,000	110,200	0.2769	0.280	0.270	0.280	0.270	0.285	398,000	0.2769	-1.75%
2012-03-29	0	0.285	0.275	0.290	0.270	0.290	124,000	35,330	0.2849	0.285	0.275	0.290	0.270	0.290	124,000	0.2849	-3.39%
2012-03-28	0	0.295	0.275	0.295	0.270	0.300	2,834,000	789,080	0.2784	0.295	0.275	0.295	0.270	0.300	2,834,000	0.2784	0.00%
2012-03-27	0	0.295	0.290	0.295	0.290	0.300	290,000	86,340	0.2977	0.295	0.290	0.295	0.290	0.300	290,000	0.2977	1.72%
2012-03-26	0	0.290	0.290	0.300	0.290	0.290	30,000	8,700	0.2900	0.290	0.290	0.300	0.290	0.290	30,000	0.2900	0.00%
2012-03-23	0	0.290	0.290	0.295	0.285	0.295	264,400	76,960	0.2911	0.290	0.290	0.295	0.285	0.295	264,400	0.2911	-1.69%
2012-03-22	0	0.295	0.295	0.300	0.290	0.300	471,800	138,494	0.2935	0.295	0.295	0.300	0.290	0.300	471,800	0.2935	0.00%
2012-03-21	0	0.295	0.290	0.295	0.290	0.320	384,000	114,920	0.2993	0.295	0.290	0.295	0.290	0.320	384,000	0.2993	-1.67%
2012-03-20	0	0.300	0.290	0.300	0.290	0.305	1,814,000	538,490	0.2969	0.300	0.290	0.300	0.290	0.305	1,814,000	0.2969	0.00%
2012-03-19	0	0.300	0.300	0.305	0.300	0.310	1,216,800	372,628	0.3062	0.300	0.300	0.305	0.300	0.310	1,216,800	0.3062	-3.23%
2012-03-16	0	0.310	0.310	0.315	0.310	0.315	312,000	97,720	0.3132	0.310	0.310	0.315	0.310	0.315	312,000	0.3132	0.00%
2012-03-15	0	0.310	0.310	0.315	0.305	0.320	1,658,000	514,820	0.3105	0.310	0.310	0.315	0.305	0.320	1,658,000	0.3105	-3.12%
2012-03-14	0	0.320	0.310	0.320	0.310	0.325	854,000	272,520	0.3191	0.320	0.310	0.320	0.310	0.325	854,000	0.3191	-3.03%
2012-03-13	0	0.330	0.320	0.330	0.310	0.330	1,136,000	363,680	0.3201	0.330	0.320	0.330	0.310	0.330	1,136,000	0.3201	4.76%
2012-03-12	0	0.315	0.310	0.315	0.305	0.320	1,518,000	472,660	0.3114	0.315	0.310	0.315	0.305	0.320	1,518,000	0.3114	-1.56%
2012-03-09	0	0.320	0.320	0.325	0.310	0.335	764,000	246,410	0.3225	0.320	0.320	0.325	0.310	0.335	764,000	0.3225	0.00%
2012-03-08	0	0.320	0.315	0.320	0.305	0.320	402,000	125,900	0.3132	0.320	0.315	0.320	0.305	0.320	402,000	0.3132	3.23%
2012-03-07	0	0.310	0.310	0.315	0.305	0.315	476,000	147,960	0.3108	0.310	0.310	0.315	0.305	0.315	476,000	0.3108	-1.59%
2012-03-06	0	0.315	0.315	0.320	0.310	0.315	734,000	229,440	0.3126	0.315	0.315	0.320	0.310	0.315	734,000	0.3126	0.00%
2012-03-05	0	0.315	0.320	0.330	0.315	0.325	522,000	166,470	0.3189	0.315	0.320	0.330	0.315	0.325	522,000	0.3189	-3.08%
2012-03-02	0	0.325	0.315	0.330	0.320	0.330	94,000	30,100	0.3202	0.325	0.315	0.330	0.320	0.330	94,000	0.3202	1.56%
2012-03-01	0	0.320	0.320	0.330	0.320	0.330	562,000	181,080	0.3222	0.320	0.320	0.330	0.320	0.330	562,000	0.3222	-1.54%
2012-02-29	0	0.325	0.320	0.325	0.320	0.325	208,000	67,580	0.3249	0.325	0.320	0.325	0.320	0.325	208,000	0.3249	0.00%
2012-02-28	0	0.325	0.315	0.325	0.315	0.325	270,000	85,720	0.3175	0.325	0.315	0.325	0.315	0.325	270,000	0.3175	1.56%
2012-02-27	0	0.320	0.315	0.320	0.310	0.335	870,000	283,470	0.3258	0.320	0.315	0.320	0.310	0.335	870,000	0.3258	-3.03%
2012-02-24	0	0.330	0.330	0.335	0.320	0.330	1,100,000	357,200	0.3247	0.330	0.330	0.335	0.320	0.330	1,100,000	0.3247	1.54%
2012-02-23	0	0.325	0.320	0.340	0.320	0.330	1,692,000	548,770	0.3243	0.325	0.320	0.340	0.320	0.330	1,692,000	0.3243	-2.99%
2012-02-22	0	0.335	0.335	0.340	0.320	0.340	1,836,760	608,410	0.3312	0.335	0.335	0.340	0.320	0.340	1,836,760	0.3312	0.00%
2012-02-21	0	0.335	0.330	0.335	0.315	0.340	183,920	59,866	0.3255	0.335	0.330	0.335	0.315	0.340	183,920	0.3255	3.08%
2012-02-20	0	0.325	0.320	0.330	0.320	0.355	796,000	262,120	0.3293	0.325	0.320	0.330	0.320	0.355	796,000	0.3293	-2.99%
2012-02-17	0	0.335	0.335	0.340	0.320	0.320	132,000	42,240	0.3200	0.335	0.335	0.340	0.320	0.320	132,000	0.3200	4.69%
2012-02-16	0	0.320	0.315	0.320	0.310	0.330	1,094,000	348,480	0.3185	0.320	0.315	0.320	0.310	0.330	1,094,000	0.3185	3.23%
2012-02-15	0	0.310	0.305	0.330	0.305	0.320	156,000	49,250	0.3157	0.310	0.305	0.330	0.305	0.320	156,000	0.3157	0.00%
2012-02-14	0	0.310	0.300	0.310	0.305	0.310	162,000	50,020	0.3088	0.310	0.300	0.310	0.305	0.310	162,000	0.3088	0.00%
2012-02-13	0	0.310	0.305	0.315	0.305	0.325	568,400	183,726	0.3232	0.310	0.305	0.315	0.305	0.325	568,400	0.3232	-1.59%
2012-02-10	0	0.315	0.310	0.320	0.315	0.325	486,000	156,270	0.3215	0.315	0.310	0.320	0.315	0.325	486,000	0.3215	-4.55%
2012-02-09	0	0.330	0.330	0.335	0.320	0.345	860,000	287,850	0.3347	0.330	0.330	0.335	0.320	0.345	860,000	0.3347	-1.49%
2012-02-08	0	0.335	0.335	0.345	0.305	0.335	299,485	97,240	0.3247	0.335	0.335	0.345	0.305	0.335	299,485	0.3247	8.06%
2012-02-07	0	0.310	0.310	0.320	0.305	0.310	142,000	43,910	0.3092	0.310	0.310	0.320	0.305	0.310	142,000	0.3092	1.64%
2012-02-06	0	0.305	0.305	0.315	0.305	0.325	990,428	304,871	0.3078	0.305	0.305	0.315	0.305	0.325	990,428	0.3078	0.00%
2012-02-03	0	0.305	0.305	0.320	0.305	0.310	10,000	3,060	0.3060	0.305	0.305	0.320	0.305	0.310	10,000	0.3060	-4.69%
2012-02-02	0	0.320	0.320	0.325	0.300	0.325	1,269,485	394,585	0.3108	0.320	0.320	0.325	0.300	0.325	1,269,485	0.3108	6.67%
2012-02-01	0	0.300	0.290	0.300	0.290	0.300	82,000	24,210	0.2952	0.300	0.290	0.300	0.290	0.300	82,000	0.2952	0.00%
2012-01-31	0	0.300	0.300	0.305	0.290	0.300	92,000	27,300	0.2967	0.300	0.300	0.305	0.290	0.300	92,000	0.2967	-1.64%
2012-01-30	0	0.305	0.300	0.305	0.290	0.310	384,461	115,959	0.3016	0.305	0.300	0.305	0.290	0.310	384,461	0.3016	1.67%
2012-01-27	0	0.300	0.300	0.315	0.290	0.300	1,370,000	405,820	0.2962	0.300	0.300	0.315	0.290	0.300	1,370,000	0.2962	1.69%
2012-01-26	0	0.295	0.285	0.295	0.285	0.295	164,800	47,736	0.2897	0.295	0.285	0.295	0.285	0.295	164,800	0.2897	-1.67%
2012-01-20	0	0.300	0.290	0.300	0.290	0.300	144,000	42,670	0.2963	0.300	0.290	0.300	0.290	0.300	144,000	0.2963	0.00%
2012-01-19	0	0.300	0.300	0.320	0.290	0.300	258,600	76,550	0.2960	0.300	0.300	0.320	0.290	0.300	258,600	0.2960	0.00%
2012-01-18	0	0.300	0.295	0.310	0.290	0.300	110,000	32,550	0.2959	0.300	0.295	0.310	0.290	0.300	110,000	0.2959	-3.23%
2012-01-17	0	0.310	0.290	0.310	0.290	0.310	888,000	267,030	0.3007	0.310	0.290	0.310	0.290	0.310	888,000	0.3007	6.90%
2012-01-16	0	0.290	0.275	0.295	0.285	0.295	134,000	39,510	0.2949	0.290	0.275	0.295	0.285	0.295	134,000	0.2949	-3.33%
2012-01-13	0	0.300	0.290	0.300	0.285	0.300	804,000	236,670	0.2944	0.300	0.290	0.300	0.285	0.300	804,000	0.2944	3.45%
2012-01-12	0	0.290	0.290	0.295	0.290	0.300	2,200,000	647,000	0.2941	0.290	0.290	0.295	0.290	0.300	2,200,000	0.2941	0.00%
2012-01-11	0	0.290	0.290	0.295	0.270	0.305	3,057,500	886,132	0.2898	0.290	0.290	0.295	0.270	0.305	3,057,500	0.2898	7.41%
2012-01-10	0	0.270	0.265	0.270	0.260	0.275	354,000	93,480	0.2641	0.270	0.265	0.270	0.260	0.275	354,000	0.2641	0.00%
2012-01-09	0	0.270	0.270	0.275	0.255	0.270	214,000	57,590	0.2691	0.270	0.270	0.275	0.255	0.270	214,000	0.2691	3.85%
2012-01-06	0	0.260	0.260	0.265	0.260	0.270	236,000	62,380	0.2643	0.260	0.260	0.265	0.260	0.270	236,000	0.2643	-3.70%
2012-01-05	0	0.270	0.265	0.270	0.260	0.270	221,200	58,368	0.2639	0.270	0.265	0.270	0.260	0.270	221,200	0.2639	1.89%
2012-01-04	0	0.265	0.265	0.275	0.260	0.265	172,000	45,520	0.2647	0.265	0.265	0.275	0.260	0.265	172,000	0.2647	-3.64%
2012-01-03	0	0.275	0.265	0.275	0.275	0.275	4,000	1,100	0.2750	0.275	0.265	0.275	0.275	0.275	4,000	0.2750	3.77%
2011-12-30	0	0.265	0.265	0.270	0.255	0.270	393,500	103,722	0.2636	0.265	0.265	0.270	0.255	0.270	393,500	0.2636	1.92%
2011-12-29	0	0.260	0.255	0.260	0.265	0.270	64,000	17,220	0.2691	0.260	0.255	0.260	0.265	0.270	64,000	0.2691	-1.89%
2011-12-28	0	0.265	0.260	0.270	0.255	0.265	841,074	218,888	0.2602	0.265	0.260	0.270	0.255	0.265	841,074	0.2602	1.92%
2011-12-23	0	0.260	0.260	0.270	0.260	0.260	10,000	2,600	0.2600	0.260	0.260	0.270	0.260	0.260	10,000	0.2600	0.00%
2011-12-22	0	0.260	0.260	0.270	0.260	0.270	172,000	45,810	0.2663	0.260	0.260	0.270	0.260	0.270	172,000	0.2663	0.00%
2011-12-21	0	0.260	0.260	0.265	0.260	0.265	572,400	149,706	0.2615	0.260	0.260	0.265	0.260	0.265	572,400	0.2615	-1.89%
2011-12-20	0	0.265	0.265	0.275	0.260	0.275	163,440	42,577	0.2605	0.265	0.265	0.275	0.260	0.275	163,440	0.2605	0.00%
2011-12-19	0	0.265	0.265	0.270	0.260	0.265	556,000	146,110	0.2628	0.265	0.265	0.270	0.260	0.265	556,000	0.2628	0.00%
2011-12-16	0	0.265	0.265	0.280	0.265	0.280	174,000	48,160	0.2768	0.265	0.265	0.280	0.265	0.280	174,000	0.2768	0.00%
2011-12-15	0	0.265	0.265	0.275	0.260	0.265	258,000	67,420	0.2613	0.265	0.265	0.275	0.260	0.265	258,000	0.2613	0.00%
2011-12-14	0	0.265	0.265	0.280	0.265	0.280	38,000	10,160	0.2674	0.265	0.265	0.280	0.265	0.280	38,000	0.2674	0.00%
2011-12-13	0	0.265	0.260	0.265	0.265	0.275	266,000	72,300	0.2718	0.265	0.260	0.265	0.265	0.275	266,000	0.2718	-3.64%
2011-12-12	0	0.275	0.275	0.280	0.275	0.275	311,760	85,707	0.2749	0.275	0.275	0.280	0.275	0.275	311,760	0.2749	-1.79%
2011-12-09	0	0.280	0.270	0.275	0.260	0.280	144,000	38,980	0.2707	0.280	0.270	0.275	0.260	0.280	144,000	0.2707	3.70%
2011-12-08	0	0.270	0.270	0.280	0.270	0.280	178,800	49,880	0.2790	0.270	0.270	0.280	0.270	0.280	178,800	0.2790	-3.57%
2011-12-07	0	0.280	0.275	0.280	0.265	0.280	1,748,000	472,300	0.2702	0.280	0.275	0.280	0.265	0.280	1,748,000	0.2702	0.00%
2011-12-06	0	0.280	0.270	0.280	0.270	0.280	396,000	108,590	0.2742	0.280	0.270	0.280	0.270	0.280	396,000	0.2742	0.00%
2011-12-05	0	0.280	0.275	0.285	0.275	0.285	168,000	47,210	0.2810	0.280	0.275	0.285	0.275	0.285	168,000	0.2810	-3.45%
2011-12-02	0	0.290	0.280	0.290	0.275	0.290	832,000	235,770	0.2834	0.290	0.280	0.290	0.275	0.290	832,000	0.2834	5.45%
2011-12-01	0	0.275	0.275	0.285	0.270	0.285	718,000	199,170	0.2774	0.275	0.275	0.285	0.270	0.285	718,000	0.2774	3.77%
2011-11-30	0	0.265	0.265	0.270	0.260	0.270	110,000	29,080	0.2644	0.265	0.265	0.270	0.260	0.270	110,000	0.2644	-5.36%
2011-11-29	0	0.280	0.265	0.285	0.265	0.285	152,000	41,310	0.2718	0.280	0.265	0.285	0.265	0.285	152,000	0.2718	5.66%
2011-11-28	0	0.265	0.260	0.270	0.260	0.265	193,000	50,970	0.2641	0.265	0.260	0.270	0.260	0.265	193,000	0.2641	1.92%
2011-11-25	0	0.260	0.265	0.270	0.255	0.275	818,000	212,490	0.2598	0.260	0.265	0.270	0.255	0.275	818,000	0.2598	-5.45%
2011-11-24	0	0.275	0.265	0.275	0.265	0.280	862,800	235,220	0.2726	0.275	0.265	0.275	0.265	0.280	862,800	0.2726	1.85%
2011-11-23	0	0.270	0.270	0.275	0.265	0.275	424,000	113,510	0.2677	0.270	0.270	0.275	0.265	0.275	424,000	0.2677	1.89%
2011-11-22	0	0.265	0.265	0.280	0.265	0.280	362,000	98,770	0.2728	0.265	0.265	0.280	0.265	0.280	362,000	0.2728	-3.64%
2011-11-21	0	0.275	0.270	0.280	0.275	0.285	1,632,000	455,770	0.2793	0.275	0.270	0.280	0.275	0.285	1,632,000	0.2793	-5.17%
2011-11-18	0	0.290	0.285	0.295	0.285	0.290	265,200	75,574	0.2850	0.290	0.285	0.295	0.285	0.290	265,200	0.2850	-1.69%
2011-11-17	0	0.295	0.295	0.300	0.285	0.305	996,000	293,030	0.2942	0.295	0.295	0.300	0.285	0.305	996,000	0.2942	0.00%
2011-11-16	0	0.295	0.290	0.300	0.290	0.295	750,000	217,810	0.2904	0.295	0.290	0.300	0.290	0.295	750,000	0.2904	0.00%
2011-11-15	0	0.295	0.295	0.300	0.285	0.295	632,000	186,310	0.2948	0.295	0.295	0.300	0.285	0.295	632,000	0.2948	-1.67%
2011-11-14	0	0.300	0.295	0.300	0.295	0.305	841,200	250,130	0.2973	0.300	0.295	0.300	0.295	0.305	841,200	0.2973	0.00%
2011-11-11	0	0.300	0.295	0.300	0.285	0.300	458,000	135,340	0.2955	0.300	0.295	0.300	0.285	0.300	458,000	0.2955	3.45%
2011-11-10	0	0.290	0.290	0.295	0.285	0.300	2,304,000	670,550	0.2910	0.290	0.290	0.295	0.285	0.300	2,304,000	0.2910	-4.92%
2011-11-09	0	0.305	0.305	0.310	0.305	0.310	486,000	148,660	0.3059	0.305	0.305	0.310	0.305	0.310	486,000	0.3059	0.00%
2011-11-08	0	0.305	0.305	0.310	0.305	0.310	380,000	116,260	0.3059	0.305	0.305	0.310	0.305	0.310	380,000	0.3059	-3.17%
2011-11-07	0	0.315	0.310	0.315	0.290	0.320	1,800,000	558,700	0.3104	0.315	0.310	0.315	0.290	0.320	1,800,000	0.3104	3.28%
2011-11-04	0	0.305	0.300	0.305	0.290	0.305	1,174,000	352,010	0.2998	0.305	0.300	0.305	0.290	0.305	1,174,000	0.2998	5.17%
2011-11-03	0	0.290	0.275	0.295	0.280	0.295	940,086	269,132	0.2863	0.290	0.275	0.295	0.280	0.295	940,086	0.2863	-1.69%
2011-11-02	0	0.295	0.280	0.300	0.270	0.295	220,000	62,880	0.2858	0.295	0.280	0.300	0.270	0.295	220,000	0.2858	5.36%
2011-11-01	0	0.280	0.275	0.280	0.270	0.280	192,002	53,740	0.2799	0.280	0.275	0.280	0.270	0.280	192,002	0.2799	-1.75%
2011-10-31	0	0.285	0.285	0.315	0.280	0.285	41,760	11,757	0.2815	0.285	0.285	0.315	0.280	0.285	41,760	0.2815	-1.72%
2011-10-28	0	0.290	0.290	0.300	0.290	0.305	392,000	116,320	0.2967	0.290	0.290	0.300	0.290	0.305	392,000	0.2967	-1.69%
2011-10-27	0	0.295	0.285	0.300	0.280	0.295	772,000	224,940	0.2914	0.295	0.285	0.300	0.280	0.295	772,000	0.2914	5.36%
2011-10-26	0	0.280	0.275	0.285	0.270	0.285	516,000	143,210	0.2775	0.280	0.275	0.285	0.270	0.285	516,000	0.2775	1.82%
2011-10-25	0	0.275	0.270	0.285	0.265	0.280	18,000	4,840	0.2689	0.275	0.270	0.285	0.265	0.280	18,000	0.2689	1.85%
2011-10-24	0	0.270	0.270	0.275	0.270	0.280	96,000	26,380	0.2748	0.270	0.270	0.275	0.270	0.280	96,000	0.2748	1.89%
2011-10-21	0	0.265	0.265	0.270	0.260	0.270	272,000	73,220	0.2692	0.265	0.265	0.270	0.260	0.270	272,000	0.2692	0.00%
2011-10-20	0	0.265	0.260	0.270	0.260	0.275	712,800	189,962	0.2665	0.265	0.260	0.270	0.260	0.275	712,800	0.2665	-3.64%
2011-10-19	0	0.275	0.275	0.285	0.275	0.275	150,000	41,250	0.2750	0.275	0.275	0.285	0.275	0.275	150,000	0.2750	0.00%
2011-10-18	0	0.275	0.275	0.285	0.275	0.290	402,000	112,320	0.2794	0.275	0.275	0.285	0.275	0.290	402,000	0.2794	-8.33%
2011-10-17	0	0.300	0.275	0.300	0.280	0.300	14,000	4,000	0.2857	0.300	0.275	0.300	0.280	0.300	14,000	0.2857	7.14%
2011-10-14	0	0.280	0.275	0.300	0.275	0.295	794,400	224,174	0.2822	0.280	0.275	0.300	0.275	0.295	794,400	0.2822	-5.08%
2011-10-13	0	0.295	0.280	0.295	0.265	0.295	986,000	280,840	0.2848	0.295	0.280	0.295	0.265	0.295	986,000	0.2848	9.26%
2011-10-12	0	0.270	0.270	0.305	0.270	0.275	18,000	4,870	0.2706	0.270	0.270	0.305	0.270	0.275	18,000	0.2706	0.00%
2011-10-11	0	0.270	0.270	0.280	0.270	0.275	652,355	178,220	0.2732	0.270	0.270	0.280	0.270	0.275	652,355	0.2732	3.85%
2011-10-10	0	0.260	0.260	0.270	0.255	0.260	11,600	2,964	0.2555	0.260	0.260	0.270	0.255	0.260	11,600	0.2555	-5.45%
2011-10-07	0	0.275	0.275	0.280	0.250	0.275	28,000	7,220	0.2579	0.275	0.275	0.280	0.250	0.275	28,000	0.2579	5.77%
2011-10-06	0	0.260	0.255	0.260	0.250	0.270	172,000	44,540	0.2590	0.260	0.255	0.260	0.250	0.270	172,000	0.2590	4.00%
2011-10-04	0	0.250	0.247	0.260	0.250	0.270	808,000	203,340	0.2517	0.250	0.247	0.260	0.250	0.270	808,000	0.2517	-3.85%
2011-10-03	0	0.260	0.255	0.260	0.250	0.265	1,480,000	381,860	0.2580	0.260	0.255	0.260	0.250	0.265	1,480,000	0.2580	-3.70%
2011-09-30	0	0.270	0.265	0.275	0.265	0.295	422,000	112,570	0.2668	0.270	0.265	0.275	0.265	0.295	422,000	0.2668	1.89%
2011-09-28	0	0.265	0.265	0.270	0.265	0.270	112,000	29,690	0.2651	0.265	0.265	0.270	0.265	0.270	112,000	0.2651	0.00%
2011-09-27	0	0.265	0.265	0.275	0.265	0.275	22,400	6,018	0.2687	0.265	0.265	0.275	0.265	0.275	22,400	0.2687	0.00%
2011-09-26	0	0.265	0.265	0.270	0.265	0.275	430,000	116,680	0.2713	0.265	0.265	0.270	0.265	0.275	430,000	0.2713	-8.62%
2011-09-23	0	0.290	0.275	0.290	0.275	0.290	440,000	123,150	0.2799	0.290	0.275	0.290	0.275	0.290	440,000	0.2799	1.75%
2011-09-22	0	0.285	0.285	0.290	0.285	0.295	682,000	198,160	0.2906	0.285	0.285	0.290	0.285	0.295	682,000	0.2906	-3.39%
2011-09-21	0	0.295	0.295	0.305	0.290	0.300	234,400	69,910	0.2983	0.295	0.295	0.305	0.290	0.300	234,400	0.2983	-3.28%
2011-09-20	0	0.305	0.295	0.305	0.290	0.305	450,000	134,670	0.2993	0.305	0.295	0.305	0.290	0.305	450,000	0.2993	0.00%
2011-09-19	0	0.305	0.295	0.305	0.295	0.305	58,000	17,160	0.2959	0.305	0.295	0.305	0.295	0.305	58,000	0.2959	0.00%
2011-09-16	0	0.305	0.300	0.305	0.300	0.310	716,000	218,340	0.3049	0.305	0.300	0.305	0.300	0.310	716,000	0.3049	-1.61%
2011-09-15	0	0.310	0.295	0.310	0.295	0.310	1,148,000	345,150	0.3007	0.310	0.295	0.310	0.295	0.310	1,148,000	0.3007	3.33%
2011-09-14	0	0.300	0.300	0.310	0.295	0.310	2,192,000	659,960	0.3011	0.300	0.300	0.310	0.295	0.310	2,192,000	0.3011	-1.64%
2011-09-12	0	0.305	0.295	0.305	0.300	0.310	960,000	291,170	0.3033	0.305	0.295	0.305	0.300	0.310	960,000	0.3033	0.00%
2011-09-09	0	0.305	0.305	0.310	0.305	0.310	524,000	159,870	0.3051	0.305	0.305	0.310	0.305	0.310	524,000	0.3051	-1.61%
2011-09-08	0	0.310	0.310	0.315	0.305	0.310	120,000	37,100	0.3092	0.310	0.310	0.315	0.305	0.310	120,000	0.3092	-1.59%
2011-09-07	0	0.315	0.305	0.315	0.305	0.315	256,000	80,420	0.3141	0.315	0.305	0.315	0.305	0.315	256,000	0.3141	3.28%
2011-09-06	0	0.305	0.305	0.310	0.300	0.305	466,000	140,930	0.3024	0.305	0.305	0.310	0.300	0.305	466,000	0.3024	0.00%
2011-09-05	0	0.305	0.305	0.310	0.305	0.310	160,000	49,230	0.3077	0.305	0.305	0.310	0.305	0.310	160,000	0.3077	-1.61%
2011-09-02	0	0.310	0.310	0.315	0.310	0.315	96,000	30,230	0.3149	0.310	0.310	0.315	0.310	0.315	96,000	0.3149	-4.62%
2011-09-01	0	0.325	0.315	0.335	0.315	0.330	1,406,000	455,280	0.3238	0.325	0.315	0.335	0.315	0.330	1,406,000	0.3238	1.56%
2011-08-31	0	0.320	0.315	0.320	0.315	0.320	203,000	64,475	0.3176	0.320	0.315	0.320	0.315	0.320	203,000	0.3176	1.59%
2011-08-30	0	0.315	0.315	0.320	0.315	0.330	330,000	107,230	0.3249	0.315	0.315	0.320	0.315	0.330	330,000	0.3249	-1.56%
2011-08-29	0	0.320	0.315	0.320	0.305	0.320	416,000	131,550	0.3162	0.320	0.315	0.320	0.305	0.320	416,000	0.3162	6.67%
2011-08-26	0	0.300	0.295	0.310	0.300	0.300	30,000	9,000	0.3000	0.300	0.295	0.310	0.300	0.300	30,000	0.3000	-4.76%
2011-08-25	0	0.315	0.300	0.315	0.295	0.315	996,000	302,160	0.3034	0.315	0.300	0.315	0.295	0.315	996,000	0.3034	5.00%
2011-08-24	0	0.300	0.300	0.310	0.300	0.310	398,000	120,720	0.3033	0.300	0.300	0.310	0.300	0.310	398,000	0.3033	-3.23%
2011-08-23	0	0.310	0.300	0.310	0.295	0.310	1,536,000	463,130	0.3015	0.310	0.300	0.310	0.295	0.310	1,536,000	0.3015	5.08%
2011-08-22	0	0.295	0.295	0.305	0.295	0.310	2,010,000	605,990	0.3015	0.295	0.295	0.305	0.295	0.310	2,010,000	0.3015	0.00%
2011-08-19	0	0.295	0.295	0.305	0.295	0.305	460,000	138,480	0.3010	0.295	0.295	0.305	0.295	0.305	460,000	0.3010	-4.84%
2011-08-18	0	0.310	0.305	0.315	0.305	0.320	328,000	101,990	0.3109	0.310	0.305	0.315	0.305	0.320	328,000	0.3109	1.64%
2011-08-17	0	0.305	0.305	0.320	0.305	0.320	414,000	127,930	0.3090	0.305	0.305	0.320	0.305	0.320	414,000	0.3090	-3.17%
2011-08-16	0	0.315	0.310	0.315	0.300	0.335	2,252,000	697,660	0.3098	0.315	0.310	0.315	0.300	0.335	2,252,000	0.3098	-3.08%
2011-08-15	0	0.325	0.320	0.325	0.310	0.325	416,000	132,680	0.3189	0.325	0.320	0.325	0.310	0.325	416,000	0.3189	3.17%
2011-08-12	0	0.315	0.315	0.320	0.310	0.320	592,000	186,710	0.3154	0.315	0.315	0.320	0.310	0.320	592,000	0.3154	3.28%
2011-08-11	0	0.305	0.305	0.310	0.300	0.310	526,000	159,680	0.3036	0.305	0.305	0.310	0.300	0.310	526,000	0.3036	-3.17%
2011-08-10	0	0.315	0.315	0.325	0.305	0.320	292,000	91,250	0.3125	0.315	0.315	0.325	0.305	0.320	292,000	0.3125	5.00%
2011-08-09	0	0.300	0.295	0.305	0.295	0.305	2,912,000	877,550	0.3014	0.300	0.295	0.305	0.295	0.305	2,912,000	0.3014	-4.76%
2011-08-08	0	0.315	0.305	0.315	0.300	0.330	858,000	266,810	0.3110	0.315	0.305	0.315	0.300	0.330	858,000	0.3110	-5.97%
2011-08-05	0	0.335	0.335	0.340	0.325	0.345	564,000	188,760	0.3347	0.335	0.335	0.340	0.325	0.345	564,000	0.3347	-6.94%
2011-08-04	0	0.360	0.355	0.360	0.355	0.360	408,000	146,250	0.3585	0.360	0.355	0.360	0.355	0.360	408,000	0.3585	0.00%
2011-08-03	0	0.360	0.360	0.365	0.350	0.360	102,000	36,700	0.3598	0.360	0.360	0.365	0.350	0.360	102,000	0.3598	-2.70%
2011-08-02	0	0.370	0.370	0.380	0.370	0.385	556,000	209,370	0.3766	0.370	0.370	0.380	0.370	0.385	556,000	0.3766	-2.63%
2011-08-01	0	0.380	0.375	0.380	0.360	0.385	1,104,000	411,340	0.3726	0.380	0.375	0.380	0.360	0.385	1,104,000	0.3726	5.56%
2011-07-29	0	0.360	0.360	0.365	0.350	0.365	570,000	203,930	0.3578	0.360	0.360	0.365	0.350	0.365	570,000	0.3578	0.00%
2011-07-28	0	0.360	0.360	0.365	0.355	0.365	270,000	97,090	0.3596	0.360	0.360	0.365	0.355	0.365	270,000	0.3596	-2.70%
2011-07-27	0	0.370	0.365	0.370	0.360	0.380	452,000	165,770	0.3667	0.370	0.365	0.370	0.360	0.380	452,000	0.3667	-2.63%
2011-07-26	0	0.380	0.360	0.380	0.360	0.380	232,000	85,250	0.3675	0.380	0.360	0.380	0.360	0.380	232,000	0.3675	4.11%
2011-07-25	0	0.365	0.360	0.365	0.365	0.365	80,000	29,200	0.3650	0.365	0.360	0.365	0.365	0.365	80,000	0.3650	-1.35%
2011-07-22	0	0.370	0.365	0.370	0.365	0.375	592,243	219,795	0.3711	0.370	0.365	0.370	0.365	0.375	592,243	0.3711	0.00%
2011-07-21	0	0.370	0.360	0.375	0.360	0.375	88,000	32,390	0.3681	0.370	0.360	0.375	0.360	0.375	88,000	0.3681	0.00%
2011-07-20	0	0.370	0.360	0.370	0.365	0.375	270,800	99,914	0.3690	0.370	0.360	0.370	0.365	0.375	270,800	0.3690	0.00%
2011-07-19	0	0.370	0.365	0.370	0.360	0.370	288,000	104,850	0.3641	0.370	0.365	0.370	0.360	0.370	288,000	0.3641	0.00%
2011-07-18	0	0.370	0.370	0.375	0.370	0.370	34,000	12,580	0.3700	0.370	0.370	0.375	0.370	0.370	34,000	0.3700	0.00%
2011-07-15	0	0.370	0.370	0.375	0.365	0.375	698,719	257,311	0.3683	0.370	0.370	0.375	0.365	0.375	698,719	0.3683	-3.90%
2011-07-14	0	0.385	0.370	0.385	0.370	0.385	556,000	208,110	0.3743	0.385	0.370	0.385	0.370	0.385	556,000	0.3743	2.67%
2011-07-13	0	0.375	0.375	0.385	0.360	0.385	1,162,000	430,750	0.3707	0.375	0.375	0.385	0.360	0.385	1,162,000	0.3707	1.35%
2011-07-12	0	0.370	0.365	0.370	0.360	0.390	1,662,000	621,620	0.3740	0.370	0.365	0.370	0.360	0.390	1,662,000	0.3740	-5.13%
2011-07-11	0	0.390	0.390	0.395	0.385	0.400	558,000	217,700	0.3901	0.390	0.390	0.395	0.385	0.400	558,000	0.3901	-2.50%
2011-07-08	0	0.400	0.395	0.400	0.390	0.410	1,055,400	418,548	0.3966	0.400	0.395	0.400	0.390	0.410	1,055,400	0.3966	2.56%
2011-07-07	0	0.390	0.390	0.400	0.390	0.400	640,000	253,280	0.3958	0.390	0.390	0.400	0.390	0.400	640,000	0.3958	-1.27%
2011-07-06	0	0.395	0.390	0.400	0.385	0.405	2,088,000	823,180	0.3942	0.395	0.390	0.400	0.385	0.405	2,088,000	0.3942	3.95%
2011-07-05	0	0.380	0.380	0.385	0.380	0.385	824,000	313,900	0.3809	0.380	0.380	0.385	0.380	0.385	824,000	0.3809	-2.56%
2011-07-04	0	0.390	0.385	0.390	0.375	0.395	617,246	239,121	0.3874	0.390	0.385	0.390	0.375	0.395	617,246	0.3874	2.63%
2011-06-30	0	0.380	0.375	0.385	0.380	0.385	222,000	84,880	0.3823	0.380	0.375	0.385	0.380	0.385	222,000	0.3823	1.33%
2011-06-29	0	0.375	0.375	0.380	0.370	0.370	50,000	18,500	0.3700	0.375	0.375	0.380	0.370	0.370	50,000	0.3700	1.35%
2011-06-28	0	0.370	0.370	0.380	0.370	0.390	466,000	175,850	0.3774	0.370	0.370	0.380	0.370	0.390	466,000	0.3774	-3.90%
2011-06-27	0	0.385	0.380	0.390	0.360	0.385	1,292,000	485,540	0.3758	0.385	0.380	0.390	0.360	0.385	1,292,000	0.3758	4.05%
2011-06-24	0	0.370	0.365	0.370	0.360	0.375	630,000	231,860	0.3680	0.370	0.365	0.370	0.360	0.375	630,000	0.3680	4.23%
2011-06-23	0	0.355	0.355	0.370	0.355	0.375	156,000	56,740	0.3637	0.355	0.355	0.370	0.355	0.375	156,000	0.3637	0.00%
2011-06-22	0	0.355	0.355	0.365	0.355	0.365	130,000	46,830	0.3602	0.355	0.355	0.365	0.355	0.365	130,000	0.3602	-1.39%
2011-06-21	0	0.360	0.355	0.365	0.350	0.365	1,596,000	564,450	0.3537	0.360	0.355	0.365	0.350	0.365	1,596,000	0.3537	0.00%
2011-06-20	0	0.360	0.350	0.360	0.350	0.375	432,000	152,530	0.3531	0.360	0.350	0.360	0.350	0.375	432,000	0.3531	1.41%
2011-06-17	0	0.355	0.355	0.365	0.355	0.365	770,000	278,280	0.3614	0.355	0.355	0.365	0.355	0.365	770,000	0.3614	-2.74%
2011-06-16	0	0.365	0.360	0.365	0.360	0.375	1,252,000	459,020	0.3666	0.365	0.360	0.365	0.360	0.375	1,252,000	0.3666	-5.19%
2011-06-15	0	0.385	0.385	0.390	0.370	0.395	1,768,000	688,620	0.3895	0.385	0.385	0.390	0.370	0.395	1,768,000	0.3895	1.32%
2011-06-14	0	0.380	0.370	0.380	0.365	0.380	1,031,000	384,950	0.3734	0.380	0.370	0.380	0.365	0.380	1,031,000	0.3734	1.33%
2011-06-13	0	0.375	0.370	0.375	0.360	0.380	1,251,000	461,255	0.3687	0.375	0.370	0.375	0.360	0.380	1,251,000	0.3687	-1.32%
2011-06-10	0	0.380	0.380	0.385	0.375	0.395	1,837,000	704,925	0.3837	0.380	0.380	0.385	0.375	0.395	1,837,000	0.3837	0.00%
2011-06-09	0	0.380	0.380	0.390	0.380	0.400	2,174,000	839,330	0.3861	0.380	0.380	0.390	0.380	0.400	2,174,000	0.3861	-6.17%
2011-06-08	0	0.405	0.395	0.405	0.400	0.415	1,430,000	576,450	0.4031	0.405	0.395	0.405	0.400	0.415	1,430,000	0.4031	-2.41%
2011-06-07	0	0.415	0.410	0.415	0.410	0.420	490,000	202,150	0.4126	0.415	0.410	0.415	0.410	0.420	490,000	0.4126	-1.19%
2011-06-03	0	0.420	0.415	0.420	0.415	0.425	544,000	227,520	0.4182	0.420	0.415	0.420	0.415	0.425	544,000	0.4182	0.00%
2011-06-02	0	0.420	0.420	0.425	0.415	0.425	596,000	251,520	0.4220	0.420	0.420	0.425	0.415	0.425	596,000	0.4220	-2.33%
2011-06-01	0	0.430	0.425	0.435	0.425	0.430	41,000	17,525	0.4274	0.430	0.425	0.435	0.425	0.430	41,000	0.4274	0.00%
2011-05-31	0	0.430	0.420	0.430	0.420	0.430	534,000	226,760	0.4246	0.430	0.420	0.430	0.420	0.430	534,000	0.4246	0.00%
2011-05-30	0	0.430	0.425	0.435	0.415	0.430	2,356,000	991,780	0.4210	0.430	0.425	0.435	0.415	0.430	2,356,000	0.4210	0.00%
2011-05-27	0	0.430	0.425	0.440	0.425	0.435	302,000	129,330	0.4282	0.430	0.425	0.440	0.425	0.435	302,000	0.4282	0.00%
2011-05-26	0	0.430	0.430	0.435	0.420	0.460	3,006,000	1,311,100	0.4362	0.430	0.430	0.435	0.420	0.460	3,006,000	0.4362	-2.27%
2011-05-25	0	0.440	0.430	0.450	0.430	0.450	722,000	313,610	0.4344	0.440	0.430	0.450	0.430	0.450	722,000	0.4344	0.00%
2011-05-24	0	0.440	0.435	0.445	0.430	0.445	1,060,000	462,520	0.4363	0.440	0.435	0.445	0.430	0.445	1,060,000	0.4363	-2.22%
2011-05-23	0	0.450	0.440	0.455	0.440	0.455	746,000	334,450	0.4483	0.450	0.440	0.455	0.440	0.455	746,000	0.4483	-1.10%
2011-05-20	0	0.455	0.450	0.460	0.455	0.465	440,000	200,880	0.4565	0.455	0.450	0.460	0.455	0.465	440,000	0.4565	-2.15%
2011-05-19	0	0.465	0.460	0.465	0.455	0.475	698,000	323,090	0.4629	0.465	0.460	0.465	0.455	0.475	698,000	0.4629	-2.11%
2011-05-18	0	0.475	0.470	0.475	0.450	0.500	3,120,165	1,475,935	0.4730	0.475	0.470	0.475	0.450	0.500	3,120,165	0.4730	3.26%
2011-05-17	0	0.460	0.455	0.460	0.450	0.460	140,000	63,070	0.4505	0.460	0.455	0.460	0.450	0.460	140,000	0.4505	0.00%
2011-05-16	0	0.460	0.450	0.460	0.450	0.460	910,800	412,814	0.4532	0.460	0.450	0.460	0.450	0.460	910,800	0.4532	0.00%
2011-05-13	0	0.460	0.455	0.460	0.455	0.465	548,000	250,700	0.4575	0.460	0.455	0.460	0.455	0.465	548,000	0.4575	0.00%
2011-05-12	0	0.460	0.455	0.460	0.455	0.465	748,800	344,392	0.4599	0.460	0.455	0.460	0.455	0.465	748,800	0.4599	0.00%
2011-05-11	0	0.460	0.460	0.465	0.455	0.465	484,000	222,950	0.4606	0.460	0.460	0.465	0.455	0.465	484,000	0.4606	0.00%
2011-05-09	0	0.460	0.460	0.465	0.455	0.465	234,000	107,830	0.4608	0.460	0.460	0.465	0.455	0.465	234,000	0.4608	0.00%
2011-05-06	0	0.460	0.460	0.465	0.455	0.465	314,000	144,140	0.4590	0.460	0.460	0.465	0.455	0.465	314,000	0.4590	0.00%
2011-05-05	0	0.460	0.455	0.460	0.450	0.480	2,142,000	975,930	0.4556	0.460	0.455	0.460	0.450	0.480	2,142,000	0.4556	0.00%
2011-05-04	0	0.460	0.460	0.465	0.455	0.465	398,000	183,310	0.4606	0.460	0.460	0.465	0.455	0.465	398,000	0.4606	-1.08%
2011-05-03	0	0.465	0.465	0.475	0.460	0.470	232,000	108,940	0.4696	0.465	0.465	0.475	0.460	0.470	232,000	0.4696	-1.06%
2011-04-29	0	0.470	0.465	0.470	0.460	0.470	298,000	139,180	0.4670	0.470	0.465	0.470	0.460	0.470	298,000	0.4670	1.08%
2011-04-28	0	0.465	0.465	0.470	0.460	0.475	958,000	449,210	0.4689	0.465	0.465	0.470	0.460	0.475	958,000	0.4689	-1.06%
2011-04-27	0	0.470	0.465	0.470	0.460	0.485	1,308,000	619,620	0.4737	0.470	0.465	0.470	0.460	0.485	1,308,000	0.4737	-1.05%
2011-04-26	0	0.475	0.470	0.475	0.460	0.480	1,882,000	885,200	0.4704	0.475	0.470	0.475	0.460	0.480	1,882,000	0.4704	0.00%
2011-04-21	0	0.475	0.475	0.480	0.475	0.510	2,548,000	1,264,210	0.4962	0.475	0.475	0.480	0.475	0.510	2,548,000	0.4962	-3.06%
2011-04-20	0	0.490	0.490	0.500	0.445	0.510	14,360,000	7,078,170	0.4929	0.490	0.490	0.500	0.445	0.510	14,360,000	0.4929	7.69%
2011-04-19	0	0.455	0.450	0.455	0.445	0.460	1,326,000	599,190	0.4519	0.455	0.450	0.455	0.445	0.460	1,326,000	0.4519	-1.09%
2011-04-18	0	0.460	0.460	0.465	0.455	0.465	482,000	222,230	0.4611	0.460	0.460	0.465	0.455	0.465	482,000	0.4611	-1.08%
2011-04-15	0	0.465	0.460	0.465	0.450	0.475	836,000	384,380	0.4598	0.465	0.460	0.465	0.450	0.475	836,000	0.4598	2.20%
2011-04-14	0	0.455	0.455	0.460	0.455	0.460	912,000	416,650	0.4569	0.455	0.455	0.460	0.455	0.460	912,000	0.4569	0.00%
2011-04-13	0	0.455	0.455	0.460	0.455	0.455	34,000	15,470	0.4550	0.455	0.455	0.460	0.455	0.455	34,000	0.4550	0.00%
2011-04-12	0	0.455	0.455	0.460	0.455	0.480	452,000	208,790	0.4619	0.455	0.455	0.460	0.455	0.480	452,000	0.4619	-1.09%
2011-04-11	0	0.460	0.460	0.470	0.455	0.470	418,000	193,220	0.4622	0.460	0.460	0.470	0.455	0.470	418,000	0.4622	-2.13%
2011-04-08	0	0.470	0.465	0.470	0.460	0.470	730,000	339,380	0.4649	0.470	0.465	0.470	0.460	0.470	730,000	0.4649	0.00%
2011-04-07	0	0.470	0.455	0.470	0.460	0.470	606,000	281,470	0.4645	0.470	0.455	0.470	0.460	0.470	606,000	0.4645	0.00%
2011-04-06	0	0.470	0.465	0.470	0.460	0.480	436,000	203,300	0.4663	0.470	0.465	0.470	0.460	0.480	436,000	0.4663	1.08%
2011-04-04	0	0.465	0.465	0.475	0.460	0.465	662,000	306,980	0.4637	0.465	0.465	0.475	0.460	0.465	662,000	0.4637	0.00%
2011-04-01	0	0.465	0.465	0.475	0.460	0.475	444,000	206,880	0.4659	0.465	0.465	0.475	0.460	0.475	444,000	0.4659	-1.06%
2011-03-31	0	0.470	0.470	0.475	0.465	0.470	486,000	227,520	0.4681	0.470	0.470	0.475	0.465	0.470	486,000	0.4681	1.08%
2011-03-30	0	0.465	0.465	0.470	0.455	0.465	694,000	320,080	0.4612	0.465	0.465	0.470	0.455	0.465	694,000	0.4612	0.00%
2011-03-29	0	0.465	0.455	0.465	0.460	0.470	608,000	282,680	0.4649	0.465	0.455	0.465	0.460	0.470	608,000	0.4649	0.00%
2011-03-28	0	0.465	0.460	0.465	0.450	0.480	3,696,000	1,714,810	0.4640	0.465	0.460	0.465	0.450	0.480	3,696,000	0.4640	5.68%
2011-03-25	0	0.440	0.440	0.445	0.435	0.455	469,800	209,446	0.4458	0.440	0.440	0.445	0.435	0.455	469,800	0.4458	-1.12%
2011-03-24	0	0.445	0.445	0.450	0.430	0.455	1,152,000	514,960	0.4470	0.445	0.445	0.450	0.430	0.455	1,152,000	0.4470	1.14%
2011-03-23	0	0.440	0.440	0.450	0.430	0.450	614,000	267,200	0.4352	0.440	0.440	0.450	0.430	0.450	614,000	0.4352	0.00%
2011-03-22	0	0.440	0.440	0.450	0.435	0.450	650,400	288,280	0.4432	0.440	0.440	0.450	0.435	0.450	650,400	0.4432	1.15%
2011-03-21	0	0.435	0.435	0.440	0.435	0.445	66,000	28,860	0.4373	0.435	0.435	0.440	0.435	0.445	66,000	0.4373	0.00%
2011-03-18	0	0.435	0.430	0.435	0.430	0.435	840,000	363,160	0.4323	0.435	0.430	0.435	0.430	0.435	840,000	0.4323	-1.14%
2011-03-17	0	0.440	0.440	0.445	0.430	0.440	476,000	206,710	0.4343	0.440	0.440	0.445	0.430	0.440	476,000	0.4343	-1.12%
2011-03-16	0	0.445	0.435	0.445	0.430	0.445	1,320,500	575,403	0.4357	0.445	0.435	0.445	0.430	0.445	1,320,500	0.4357	0.00%
2011-03-15	0	0.445	0.435	0.445	0.435	0.455	460,000	203,380	0.4421	0.445	0.435	0.445	0.435	0.455	460,000	0.4421	-3.26%
2011-03-14	0	0.460	0.455	0.460	0.450	0.470	118,000	53,290	0.4516	0.460	0.455	0.460	0.450	0.470	118,000	0.4516	-1.08%
2011-03-11	0	0.465	0.460	0.465	0.455	0.470	348,000	159,540	0.4584	0.465	0.460	0.465	0.455	0.470	348,000	0.4584	-1.06%
2011-03-10	0	0.470	0.460	0.470	0.460	0.480	482,500	224,593	0.4655	0.470	0.460	0.470	0.460	0.480	482,500	0.4655	0.00%
2011-03-09	0	0.470	0.465	0.475	0.465	0.475	102,800	48,076	0.4677	0.470	0.465	0.475	0.465	0.475	102,800	0.4677	0.00%
2011-03-08	0	0.470	0.460	0.470	0.460	0.475	316,000	148,010	0.4684	0.470	0.460	0.470	0.460	0.475	316,000	0.4684	-1.05%
2011-03-07	0	0.475	0.465	0.475	0.460	0.475	804,000	377,290	0.4693	0.475	0.465	0.475	0.460	0.475	804,000	0.4693	2.15%
2011-03-04	0	0.465	0.465	0.475	0.455	0.470	1,796,000	836,710	0.4659	0.465	0.465	0.475	0.455	0.470	1,796,000	0.4659	2.20%
2011-03-03	0	0.455	0.455	0.460	0.450	0.465	1,255,760	574,436	0.4574	0.455	0.455	0.460	0.450	0.465	1,255,760	0.4574	0.00%
2011-03-02	0	0.455	0.455	0.460	0.440	0.455	222,000	100,850	0.4543	0.455	0.455	0.460	0.440	0.455	222,000	0.4543	-1.09%
2011-03-01	0	0.460	0.460	0.465	0.450	0.465	606,000	277,900	0.4586	0.460	0.460	0.465	0.450	0.465	606,000	0.4586	1.10%
2011-02-28	0	0.455	0.455	0.460	0.455	0.465	418,000	190,830	0.4565	0.455	0.455	0.460	0.455	0.465	418,000	0.4565	0.00%
2011-02-25	0	0.455	0.450	0.460	0.430	0.460	656,000	294,060	0.4483	0.455	0.450	0.460	0.430	0.460	656,000	0.4483	3.41%
2011-02-24	0	0.440	0.430	0.440	0.430	0.450	1,206,000	529,700	0.4392	0.440	0.430	0.440	0.430	0.450	1,206,000	0.4392	-2.22%
2011-02-23	0	0.450	0.450	0.455	0.445	0.455	472,000	212,200	0.4496	0.450	0.450	0.455	0.445	0.455	472,000	0.4496	-1.10%
2011-02-22	0	0.455	0.450	0.455	0.450	0.465	3,256,000	1,484,160	0.4558	0.455	0.450	0.455	0.450	0.465	3,256,000	0.4558	-4.21%
2011-02-21	0	0.475	0.470	0.475	0.470	0.480	504,000	237,240	0.4707	0.475	0.470	0.475	0.470	0.480	504,000	0.4707	0.00%
2011-02-18	0	0.475	0.470	0.480	0.470	0.480	1,062,000	506,560	0.4770	0.475	0.470	0.480	0.470	0.480	1,062,000	0.4770	0.00%
2011-02-17	0	0.475	0.475	0.480	0.470	0.480	566,000	270,360	0.4777	0.475	0.475	0.480	0.470	0.480	566,000	0.4777	0.00%
2011-02-16	0	0.475	0.475	0.480	0.470	0.490	182,000	86,630	0.4760	0.475	0.475	0.480	0.470	0.490	182,000	0.4760	-2.06%
2011-02-15	0	0.485	0.480	0.490	0.470	0.495	1,178,000	571,710	0.4853	0.485	0.480	0.490	0.470	0.495	1,178,000	0.4853	-1.02%
2011-02-14	0	0.490	0.480	0.495	0.470	0.490	188,000	90,380	0.4807	0.490	0.480	0.495	0.470	0.490	188,000	0.4807	4.26%
2011-02-11	0	0.470	0.465	0.470	0.460	0.480	969,859	454,927	0.4691	0.470	0.465	0.470	0.460	0.480	969,859	0.4691	0.00%
2011-02-10	0	0.470	0.465	0.480	0.465	0.485	1,660,000	780,090	0.4699	0.470	0.465	0.480	0.465	0.485	1,660,000	0.4699	-3.09%
2011-02-09	0	0.485	0.485	0.510	0.475	0.485	264,000	127,400	0.4826	0.485	0.485	0.510	0.475	0.485	264,000	0.4826	0.00%
2011-02-08	0	0.485	0.485	0.495	-	-	0	0	-	0.485	0.485	0.495	-	-	0	-	0.00%
2011-02-07	0	0.485	0.485	0.495	0.485	0.490	152,000	74,120	0.4876	0.485	0.485	0.495	0.485	0.490	152,000	0.4876	-3.00%
2011-02-02	0	0.500	0.495	0.500	0.480	0.500	398,340	195,890	0.4918	0.500	0.495	0.500	0.480	0.500	398,340	0.4918	4.17%
2011-02-01	0	0.480	0.475	0.480	0.475	0.485	736,000	353,260	0.4800	0.480	0.475	0.480	0.475	0.485	736,000	0.4800	-1.03%
2011-01-31	0	0.485	0.480	0.490	0.465	0.490	1,190,000	572,780	0.4813	0.485	0.480	0.490	0.465	0.490	1,190,000	0.4813	-1.02%
2011-01-28	0	0.490	0.490	0.495	0.480	0.495	423,200	204,582	0.4834	0.490	0.490	0.495	0.480	0.495	423,200	0.4834	1.03%
2011-01-27	0	0.485	0.485	0.490	0.485	0.495	728,000	356,940	0.4903	0.485	0.485	0.490	0.485	0.495	728,000	0.4903	-2.02%
2011-01-26	0	0.495	0.490	0.495	0.480	0.500	1,006,000	490,530	0.4876	0.495	0.490	0.495	0.480	0.500	1,006,000	0.4876	1.02%
2011-01-25	0	0.490	0.485	0.495	0.485	0.500	518,000	254,010	0.4904	0.490	0.485	0.495	0.485	0.500	518,000	0.4904	0.00%
2011-01-24	0	0.490	0.485	0.500	0.490	0.510	999,200	496,456	0.4969	0.490	0.485	0.500	0.490	0.510	999,200	0.4969	-3.92%
2011-01-21	0	0.510	0.500	0.510	0.500	0.510	552,000	279,680	0.5067	0.510	0.500	0.510	0.500	0.510	552,000	0.5067	0.00%
2011-01-20	0	0.510	0.500	0.520	0.500	0.520	1,024,000	526,240	0.5139	0.510	0.500	0.520	0.500	0.520	1,024,000	0.5139	-3.77%
2011-01-19	0	0.530	0.530	0.540	0.520	0.530	2,132,000	1,125,820	0.5281	0.530	0.530	0.540	0.520	0.530	2,132,000	0.5281	1.92%
2011-01-18	0	0.520	0.510	0.520	0.500	0.520	1,644,000	835,100	0.5080	0.520	0.510	0.520	0.500	0.520	1,644,000	0.5080	1.96%
2011-01-17	0	0.510	0.500	0.510	0.500	0.520	1,824,000	932,620	0.5113	0.510	0.500	0.510	0.500	0.520	1,824,000	0.5113	-1.92%
2011-01-14	0	0.520	0.500	0.520	0.500	0.530	1,504,000	771,160	0.5127	0.520	0.500	0.520	0.500	0.530	1,504,000	0.5127	1.96%
2011-01-13	0	0.510	0.510	0.520	0.495	0.530	3,386,000	1,733,440	0.5119	0.510	0.510	0.520	0.495	0.530	3,386,000	0.5119	3.03%
2011-01-12	0	0.495	0.485	0.495	0.485	0.495	312,880	153,319	0.4900	0.495	0.485	0.495	0.485	0.495	312,880	0.4900	0.00%
2011-01-11	0	0.495	0.485	0.495	0.485	0.495	147,800	72,744	0.4922	0.495	0.485	0.495	0.485	0.495	147,800	0.4922	0.00%
2011-01-10	0	0.495	0.480	0.495	0.485	0.500	352,600	173,329	0.4916	0.495	0.480	0.495	0.485	0.500	352,600	0.4916	1.02%
2011-01-07	0	0.490	0.490	0.495	0.485	0.500	1,803,200	885,168	0.4909	0.490	0.490	0.495	0.485	0.500	1,803,200	0.4909	0.00%
2011-01-06	0	0.490	0.490	0.495	0.485	0.490	400,000	195,320	0.4883	0.490	0.490	0.495	0.485	0.490	400,000	0.4883	1.03%
2011-01-05	0	0.485	0.480	0.490	0.475	0.490	798,000	384,290	0.4816	0.485	0.480	0.490	0.475	0.490	798,000	0.4816	0.00%
2011-01-04	0	0.485	0.480	0.495	0.480	0.495	126,000	60,870	0.4831	0.485	0.480	0.495	0.480	0.495	126,000	0.4831	1.04%
2011-01-03	0	0.480	0.480	0.490	0.475	0.490	646,000	313,500	0.4853	0.480	0.480	0.490	0.475	0.490	646,000	0.4853	0.00%
2010-12-31	0	0.480	0.480	0.485	0.475	0.485	738,900	354,580	0.4799	0.480	0.480	0.485	0.475	0.485	738,900	0.4799	1.05%
2010-12-30	0	0.475	0.470	0.480	0.470	0.480	364,000	172,720	0.4745	0.475	0.470	0.480	0.470	0.480	364,000	0.4745	1.06%
2010-12-29	0	0.470	0.470	0.475	0.460	0.480	1,327,700	629,654	0.4742	0.470	0.470	0.475	0.460	0.480	1,327,700	0.4742	0.00%
2010-12-28	0	0.470	0.465	0.475	0.465	0.475	1,147,200	540,520	0.4712	0.470	0.465	0.475	0.465	0.475	1,147,200	0.4712	-3.09%
2010-12-24	0	0.485	0.485	0.490	0.480	0.480	40,000	19,200	0.4800	0.485	0.485	0.490	0.480	0.480	40,000	0.4800	-1.02%
2010-12-23	0	0.490	0.485	0.490	0.475	0.495	383,248	184,478	0.4814	0.490	0.485	0.490	0.475	0.495	383,248	0.4814	0.00%
2010-12-22	0	0.490	0.475	0.495	0.485	0.495	150,000	73,770	0.4918	0.490	0.475	0.495	0.485	0.495	150,000	0.4918	0.00%
2010-12-21	0	0.490	0.485	0.490	0.475	0.495	685,400	332,831	0.4856	0.490	0.485	0.490	0.475	0.495	685,400	0.4856	3.16%
2010-12-20	0	0.475	0.465	0.480	0.460	0.490	1,180,000	556,820	0.4719	0.475	0.465	0.480	0.460	0.490	1,180,000	0.4719	-2.06%
2010-12-17	0	0.485	0.485	0.490	0.480	0.490	784,000	380,130	0.4849	0.485	0.485	0.490	0.480	0.490	784,000	0.4849	0.00%
2010-12-16	0	0.485	0.480	0.485	0.485	0.500	2,704,400	1,335,560	0.4938	0.485	0.480	0.485	0.485	0.500	2,704,400	0.4938	-4.90%
2010-12-15	0	0.510	0.500	0.510	0.500	0.520	538,000	276,140	0.5133	0.510	0.500	0.510	0.500	0.520	538,000	0.5133	0.00%
2010-12-14	0	0.510	0.500	0.520	0.500	0.520	2,028,000	1,030,840	0.5083	0.510	0.500	0.520	0.500	0.520	2,028,000	0.5083	0.00%
2010-12-13	0	0.510	0.510	0.530	0.500	0.520	1,356,000	697,340	0.5143	0.510	0.510	0.530	0.500	0.520	1,356,000	0.5143	0.00%
2010-12-10	0	0.510	0.500	0.510	0.500	0.520	1,920,800	967,656	0.5038	0.510	0.500	0.510	0.500	0.520	1,920,800	0.5038	-3.77%
2010-12-09	0	0.530	0.520	0.530	0.510	0.530	1,571,757	826,521	0.5259	0.530	0.520	0.530	0.510	0.530	1,571,757	0.5259	3.92%
2010-12-08	0	0.510	0.510	0.520	0.500	0.520	916,000	463,640	0.5062	0.510	0.510	0.520	0.500	0.520	916,000	0.5062	0.00%
2010-12-07	0	0.510	0.510	0.520	0.510	0.520	2,008,000	1,031,940	0.5139	0.510	0.510	0.520	0.510	0.520	2,008,000	0.5139	-1.92%
2010-12-06	0	0.520	0.520	0.530	0.520	0.530	1,348,000	711,160	0.5276	0.520	0.520	0.530	0.520	0.530	1,348,000	0.5276	0.00%
2010-12-03	0	0.520	0.520	0.530	0.510	0.530	812,000	425,440	0.5239	0.520	0.520	0.530	0.510	0.530	812,000	0.5239	0.00%
2010-12-02	0	0.520	0.520	0.530	0.510	0.550	3,342,000	1,766,460	0.5286	0.520	0.520	0.530	0.510	0.550	3,342,000	0.5286	-3.70%
2010-12-01	0	0.540	0.530	0.550	0.530	0.570	5,524,000	3,015,420	0.5459	0.540	0.530	0.550	0.530	0.570	5,524,000	0.5459	9.09%
2010-11-30	0	0.495	0.485	0.500	0.475	0.500	587,600	283,108	0.4818	0.495	0.485	0.500	0.475	0.500	587,600	0.4818	2.06%
2010-11-29	0	0.485	0.485	0.490	-	-	0	0	-	0.485	0.485	0.490	-	-	0	-	0.00%
2010-11-26	0	0.485	0.480	0.490	0.470	0.500	724,000	357,420	0.4937	0.485	0.480	0.490	0.470	0.500	724,000	0.4937	0.00%
2010-11-25	0	0.485	0.485	0.500	0.485	0.495	876,000	429,630	0.4904	0.485	0.485	0.500	0.485	0.495	876,000	0.4904	1.04%
2010-11-24	0	0.480	0.480	0.490	0.475	0.490	520,000	251,790	0.4842	0.480	0.480	0.490	0.475	0.490	520,000	0.4842	0.00%
2010-11-23	0	0.480	0.475	0.485	0.480	0.510	606,000	295,990	0.4884	0.480	0.475	0.485	0.480	0.510	606,000	0.4884	-5.88%
2010-11-22	0	0.510	0.500	0.510	0.495	0.510	362,000	181,280	0.5008	0.510	0.500	0.510	0.495	0.510	362,000	0.5008	0.00%
2010-11-19	0	0.510	0.495	0.510	0.495	0.510	568,000	284,870	0.5015	0.510	0.495	0.510	0.495	0.510	568,000	0.5015	2.00%
2010-11-18	0	0.500	0.495	0.500	0.495	0.510	1,036,000	517,110	0.4991	0.500	0.495	0.500	0.495	0.510	1,036,000	0.4991	1.01%
2010-11-17	0	0.495	0.495	0.500	0.495	0.510	1,366,000	684,430	0.5010	0.495	0.495	0.500	0.495	0.510	1,366,000	0.5010	-2.94%
2010-11-16	0	0.510	0.500	0.510	0.500	0.530	1,468,000	746,020	0.5082	0.510	0.500	0.510	0.500	0.530	1,468,000	0.5082	-1.92%
2010-11-15	0	0.520	0.520	0.530	0.520	0.530	1,330,000	693,600	0.5215	0.520	0.520	0.530	0.520	0.530	1,330,000	0.5215	-1.89%
2010-11-12	0	0.530	0.520	0.540	0.520	0.530	1,004,000	532,100	0.5300	0.530	0.520	0.540	0.520	0.530	1,004,000	0.5300	0.00%
2010-11-11	0	0.530	0.530	0.540	0.530	0.540	1,354,640	730,540	0.5393	0.530	0.530	0.540	0.530	0.540	1,354,640	0.5393	-1.85%
2010-11-10	0	0.540	0.530	0.540	0.530	0.550	1,896,000	1,018,420	0.5371	0.540	0.530	0.540	0.530	0.550	1,896,000	0.5371	-3.57%
2010-11-09	0	0.560	0.540	0.560	0.540	0.560	1,426,000	786,300	0.5514	0.560	0.540	0.560	0.540	0.560	1,426,000	0.5514	1.82%
2010-11-08	0	0.550	0.540	0.550	0.530	0.550	286,270	153,915	0.5377	0.550	0.540	0.550	0.530	0.550	286,270	0.5377	1.85%
2010-11-05	0	0.540	0.540	0.550	0.520	0.550	2,616,000	1,415,040	0.5409	0.540	0.540	0.550	0.520	0.550	2,616,000	0.5409	-1.82%
2010-11-04	0	0.550	0.540	0.550	0.540	0.570	1,514,000	840,840	0.5554	0.550	0.540	0.550	0.540	0.570	1,514,000	0.5554	-1.79%
2010-11-03	0	0.560	0.550	0.560	0.540	0.560	2,376,000	1,301,400	0.5477	0.560	0.550	0.560	0.540	0.560	2,376,000	0.5477	5.66%
2010-11-02	0	0.530	0.530	0.540	0.520	0.550	1,300,000	692,040	0.5323	0.530	0.530	0.540	0.520	0.550	1,300,000	0.5323	-3.64%
2010-11-01	0	0.550	0.540	0.550	0.530	0.550	1,360,000	731,520	0.5379	0.550	0.540	0.550	0.530	0.550	1,360,000	0.5379	3.77%
2010-10-29	0	0.530	0.520	0.530	0.520	0.540	1,623,050	847,665	0.5223	0.530	0.520	0.530	0.520	0.540	1,623,050	0.5223	-1.85%
2010-10-28	0	0.540	0.530	0.540	0.530	0.550	2,578,000	1,375,560	0.5336	0.540	0.530	0.540	0.530	0.550	2,578,000	0.5336	0.00%
2010-10-27	0	0.540	0.540	0.550	0.540	0.560	1,774,000	979,800	0.5523	0.540	0.540	0.550	0.540	0.560	1,774,000	0.5523	-1.82%
2010-10-26	0	0.550	0.550	0.560	0.550	0.570	612,288	338,350	0.5526	0.550	0.550	0.560	0.550	0.570	612,288	0.5526	-3.51%
2010-10-25	0	0.570	0.560	0.570	0.550	0.570	1,096,000	613,920	0.5601	0.570	0.560	0.570	0.550	0.570	1,096,000	0.5601	1.79%
2010-10-22	0	0.560	0.550	0.560	0.550	0.570	1,438,000	802,940	0.5584	0.560	0.550	0.560	0.550	0.570	1,438,000	0.5584	-1.75%
2010-10-21	0	0.570	0.560	0.580	0.560	0.590	2,298,000	1,329,680	0.5786	0.570	0.560	0.580	0.560	0.590	2,298,000	0.5786	-3.39%
2010-10-20	0	0.590	0.580	0.590	0.550	0.590	3,238,584	1,863,330	0.5754	0.590	0.580	0.590	0.550	0.590	3,238,584	0.5754	0.00%
2010-10-19	0	0.590	0.580	0.590	0.560	0.610	8,894,000	5,265,180	0.5920	0.590	0.580	0.590	0.560	0.610	8,894,000	0.5920	5.36%
2010-10-18	0	0.560	0.560	0.570	0.530	0.570	3,894,000	2,146,820	0.5513	0.560	0.560	0.570	0.530	0.570	3,894,000	0.5513	3.70%
2010-10-15	0	0.540	0.530	0.540	0.510	0.540	1,078,464	566,052	0.5249	0.540	0.530	0.540	0.510	0.540	1,078,464	0.5249	3.85%
2010-10-14	0	0.520	0.520	0.530	0.520	0.540	1,462,000	777,260	0.5316	0.520	0.520	0.530	0.520	0.540	1,462,000	0.5316	-1.89%
2010-10-13	0	0.530	0.520	0.530	0.520	0.530	854,000	448,780	0.5255	0.530	0.520	0.530	0.520	0.530	854,000	0.5255	0.00%
2010-10-12	0	0.530	0.510	0.530	0.500	0.530	2,500,000	1,302,660	0.5211	0.530	0.510	0.530	0.500	0.530	2,500,000	0.5211	0.00%
2010-10-11	0	0.530	0.510	0.530	0.510	0.540	2,582,000	1,359,640	0.5266	0.530	0.510	0.530	0.510	0.540	2,582,000	0.5266	3.92%
2010-10-08	0	0.510	0.510	0.520	0.510	0.530	1,320,000	693,700	0.5255	0.510	0.510	0.520	0.510	0.530	1,320,000	0.5255	-3.77%
2010-10-07	0	0.530	0.530	0.540	0.520	0.540	1,067,475	569,278	0.5333	0.530	0.530	0.540	0.520	0.540	1,067,475	0.5333	0.00%
2010-10-06	0	0.530	0.520	0.530	0.520	0.530	1,418,800	749,360	0.5282	0.530	0.520	0.530	0.520	0.530	1,418,800	0.5282	1.92%
2010-10-05	0	0.520	0.510	0.520	0.510	0.530	3,002,000	1,573,160	0.5240	0.520	0.510	0.520	0.510	0.530	3,002,000	0.5240	1.96%
2010-10-04	0	0.510	0.500	0.510	0.500	0.510	502,000	255,200	0.5084	0.510	0.500	0.510	0.500	0.510	502,000	0.5084	2.00%
2010-09-30	0	0.500	0.500	0.510	0.500	0.520	3,664,000	1,854,760	0.5062	0.500	0.500	0.510	0.500	0.520	3,664,000	0.5062	-3.85%
2010-09-29	0	0.520	0.510	0.530	0.510	0.530	2,528,000	1,317,300	0.5211	0.520	0.510	0.530	0.510	0.530	2,528,000	0.5211	-1.89%
2010-09-28	0	0.530	0.520	0.540	0.520	0.560	3,978,400	2,147,640	0.5398	0.530	0.520	0.540	0.520	0.560	3,978,400	0.5398	-1.85%
2010-09-27	0	0.540	0.540	0.550	0.510	0.560	9,264,000	5,030,960	0.5431	0.540	0.540	0.550	0.510	0.560	9,264,000	0.5431	5.88%
2010-09-24	0	0.510	0.510	0.520	0.485	0.520	3,780,000	1,941,250	0.5136	0.510	0.510	0.520	0.485	0.520	3,780,000	0.5136	3.03%
2010-09-22	0	0.495	0.485	0.495	0.490	0.520	2,964,000	1,487,260	0.5018	0.495	0.485	0.495	0.490	0.520	2,964,000	0.5018	-4.81%
2010-09-21	0	0.520	0.510	0.520	0.495	0.530	8,126,000	4,189,430	0.5156	0.520	0.510	0.520	0.495	0.530	8,126,000	0.5156	4.00%
2010-09-20	0	0.500	0.490	0.500	0.480	0.500	2,976,000	1,467,720	0.4932	0.500	0.490	0.500	0.480	0.500	2,976,000	0.4932	4.17%
2010-09-17	0	0.480	0.480	0.495	0.470	0.495	426,000	202,410	0.4751	0.480	0.480	0.495	0.470	0.495	426,000	0.4751	-1.03%
2010-09-16	0	0.485	0.480	0.490	0.475	0.490	594,000	288,010	0.4849	0.485	0.480	0.490	0.475	0.490	594,000	0.4849	-2.02%
2010-09-15	0	0.495	0.485	0.500	0.470	0.510	3,109,000	1,533,095	0.4931	0.495	0.485	0.500	0.470	0.510	3,109,000	0.4931	2.06%
2010-09-14	0	0.485	0.475	0.485	0.475	0.485	566,000	272,890	0.4821	0.485	0.475	0.485	0.475	0.485	566,000	0.4821	0.00%
2010-09-13	0	0.485	0.485	0.490	0.485	0.500	1,298,000	641,030	0.4939	0.485	0.485	0.490	0.485	0.500	1,298,000	0.4939	-1.02%
2010-09-10	0	0.490	0.490	0.495	0.480	0.500	1,644,000	808,710	0.4919	0.490	0.490	0.495	0.480	0.500	1,644,000	0.4919	1.03%
2010-09-09	0	0.485	0.485	0.490	0.480	0.510	2,042,000	1,005,360	0.4923	0.485	0.485	0.490	0.480	0.510	2,042,000	0.4923	0.00%
2010-09-08	0	0.485	0.470	0.490	0.475	0.490	272,000	132,010	0.4853	0.485	0.470	0.490	0.475	0.490	272,000	0.4853	0.00%
2010-09-07	0	0.485	0.475	0.485	0.475	0.490	184,000	88,280	0.4798	0.485	0.475	0.485	0.475	0.490	184,000	0.4798	1.04%
2010-09-06	0	0.480	0.475	0.480	0.460	0.480	812,000	383,930	0.4728	0.480	0.475	0.480	0.460	0.480	812,000	0.4728	3.23%
2010-09-03	0	0.465	0.460	0.470	0.455	0.470	752,000	346,250	0.4604	0.465	0.460	0.470	0.455	0.470	752,000	0.4604	0.00%
2010-09-02	0	0.465	0.460	0.465	0.455	0.465	960,000	441,370	0.4598	0.465	0.460	0.465	0.455	0.465	960,000	0.4598	2.20%
2010-09-01	0	0.455	0.455	0.465	0.450	0.460	169,073	76,411	0.4519	0.455	0.455	0.465	0.450	0.460	169,073	0.4519	1.11%
2010-08-31	0	0.450	0.450	0.460	0.450	0.455	850,000	384,630	0.4525	0.450	0.450	0.460	0.450	0.455	850,000	0.4525	-2.17%
2010-08-30	0	0.460	0.455	0.460	0.450	0.465	490,000	224,050	0.4572	0.460	0.455	0.460	0.450	0.465	490,000	0.4572	2.22%
2010-08-27	0	0.450	0.450	0.455	0.440	0.450	1,049,583	467,981	0.4459	0.450	0.450	0.455	0.440	0.450	1,049,583	0.4459	-1.10%
2010-08-26	0	0.455	0.450	0.460	0.450	0.460	668,000	303,550	0.4544	0.455	0.450	0.460	0.450	0.460	668,000	0.4544	-1.09%
2010-08-25	0	0.460	0.455	0.460	0.455	0.460	154,000	70,380	0.4570	0.460	0.455	0.460	0.455	0.460	154,000	0.4570	0.00%
2010-08-24	0	0.460	0.455	0.465	0.455	0.460	696,000	317,210	0.4558	0.460	0.455	0.465	0.455	0.460	696,000	0.4558	1.10%
2010-08-23	0	0.455	0.455	0.460	0.455	0.470	1,142,000	531,720	0.4656	0.455	0.455	0.460	0.455	0.470	1,142,000	0.4656	-2.15%
2010-08-20	0	0.465	0.455	0.465	0.455	0.480	3,103,200	1,442,520	0.4648	0.465	0.455	0.465	0.455	0.480	3,103,200	0.4648	-3.12%
2010-08-19	0	0.480	0.475	0.480	0.475	0.485	552,153	265,009	0.4800	0.480	0.475	0.480	0.475	0.485	552,153	0.4800	1.05%
2010-08-18	0	0.475	0.475	0.485	0.475	0.490	754,000	362,450	0.4807	0.475	0.475	0.485	0.475	0.490	754,000	0.4807	-1.04%
2010-08-17	0	0.480	0.475	0.490	0.475	0.490	860,400	413,704	0.4808	0.480	0.475	0.490	0.475	0.490	860,400	0.4808	-1.03%
2010-08-16	0	0.485	0.485	0.490	0.470	0.490	501,000	240,335	0.4797	0.485	0.485	0.490	0.470	0.490	501,000	0.4797	0.00%
2010-08-13	0	0.485	0.480	0.485	0.470	0.490	254,000	122,220	0.4812	0.485	0.480	0.485	0.470	0.490	254,000	0.4812	1.04%
2010-08-12	0	0.480	0.480	0.485	0.470	0.490	686,000	326,670	0.4762	0.480	0.480	0.485	0.470	0.490	686,000	0.4762	-2.04%
2010-08-11	0	0.490	0.495	0.500	0.490	0.510	1,086,000	538,720	0.4961	0.490	0.495	0.500	0.490	0.510	1,086,000	0.4961	-3.92%
2010-08-10	0	0.510	0.490	0.510	0.490	0.510	1,812,000	910,060	0.5022	0.510	0.490	0.510	0.490	0.510	1,812,000	0.5022	-1.92%
2010-08-09	0	0.520	0.500	0.510	0.500	0.520	1,908,000	972,560	0.5097	0.520	0.500	0.510	0.500	0.520	1,908,000	0.5097	1.96%
2010-08-06	0	0.510	0.500	0.510	0.500	0.510	5,694,000	2,885,560	0.5068	0.510	0.500	0.510	0.500	0.510	5,694,000	0.5068	0.00%
2010-08-05	0	0.510	0.500	0.510	0.500	0.520	2,697,800	1,369,298	0.5076	0.510	0.500	0.510	0.500	0.520	2,697,800	0.5076	-1.92%
2010-08-04	0	0.520	0.510	0.520	0.495	0.530	5,884,000	3,024,530	0.5140	0.520	0.510	0.520	0.495	0.530	5,884,000	0.5140	1.96%
2010-08-03	0	0.510	0.500	0.510	0.480	0.520	4,804,000	2,427,680	0.5053	0.510	0.500	0.510	0.480	0.520	4,804,000	0.5053	5.15%
2010-08-02	0	0.485	0.485	0.490	0.480	0.495	1,470,000	720,180	0.4899	0.485	0.485	0.490	0.480	0.495	1,470,000	0.4899	1.04%
2010-07-30	0	0.480	0.480	0.485	0.475	0.485	1,148,000	551,160	0.4801	0.480	0.480	0.485	0.475	0.485	1,148,000	0.4801	0.00%
2010-07-29	0	0.480	0.475	0.485	0.470	0.490	892,000	428,460	0.4803	0.480	0.475	0.485	0.470	0.490	892,000	0.4803	-2.04%
2010-07-28	0	0.490	0.485	0.490	0.455	0.490	5,480,000	2,609,710	0.4762	0.490	0.485	0.490	0.455	0.490	5,480,000	0.4762	6.52%
2010-07-27	0	0.460	0.455	0.460	0.450	0.465	752,000	342,820	0.4559	0.460	0.455	0.460	0.450	0.465	752,000	0.4559	1.10%
2010-07-26	0	0.455	0.450	0.455	0.450	0.475	331,800	152,802	0.4605	0.455	0.450	0.455	0.450	0.475	331,800	0.4605	-1.09%
2010-07-23	0	0.460	0.455	0.460	0.450	0.470	1,370,600	628,382	0.4585	0.460	0.455	0.460	0.450	0.470	1,370,600	0.4585	1.10%
2010-07-22	0	0.455	0.455	0.465	0.450	0.460	444,000	202,870	0.4569	0.455	0.455	0.465	0.450	0.460	444,000	0.4569	1.11%
2010-07-21	0	0.450	0.450	0.455	0.450	0.470	942,000	424,980	0.4511	0.450	0.450	0.455	0.450	0.470	942,000	0.4511	0.00%
2010-07-20	0	0.450	0.445	0.450	0.435	0.455	1,754,000	790,389	0.4506	0.450	0.445	0.450	0.435	0.455	1,754,000	0.4506	1.12%
2010-07-19	0	0.445	0.440	0.455	0.445	0.455	1,004,000	451,520	0.4497	0.445	0.440	0.455	0.445	0.455	1,004,000	0.4497	-3.26%
2010-07-16	0	0.460	0.455	0.460	0.455	0.475	1,758,000	822,690	0.4680	0.460	0.455	0.460	0.455	0.475	1,758,000	0.4680	-1.08%
2010-07-15	0	0.465	0.455	0.465	0.455	0.475	936,000	433,260	0.4629	0.465	0.455	0.465	0.455	0.475	936,000	0.4629	-2.11%
2010-07-14	0	0.475	0.465	0.475	0.455	0.490	2,522,000	1,194,010	0.4734	0.475	0.465	0.475	0.455	0.490	2,522,000	0.4734	5.56%
2010-07-13	0	0.450	0.450	0.455	0.450	0.455	54,000	24,550	0.4546	0.450	0.450	0.455	0.450	0.455	54,000	0.4546	-2.17%
2010-07-12	0	0.460	0.455	0.460	0.450	0.465	491,000	225,045	0.4583	0.460	0.455	0.460	0.450	0.465	491,000	0.4583	1.10%
2010-07-09	0	0.455	0.450	0.455	0.440	0.460	816,000	368,360	0.4514	0.455	0.450	0.455	0.440	0.460	816,000	0.4514	1.11%
2010-07-08	0	0.450	0.445	0.455	0.440	0.450	302,000	135,200	0.4477	0.450	0.445	0.455	0.440	0.450	302,000	0.4477	0.00%
2010-07-07	0	0.450	0.445	0.450	0.440	0.470	466,061	212,627	0.4562	0.450	0.445	0.450	0.440	0.470	466,061	0.4562	0.00%
2010-07-06	0	0.450	0.450	0.460	0.450	0.450	100,000	45,000	0.4500	0.450	0.450	0.460	0.450	0.450	100,000	0.4500	0.00%
2010-07-05	0	0.450	0.445	0.450	0.445	0.450	450,000	202,340	0.4496	0.450	0.445	0.450	0.445	0.450	450,000	0.4496	0.00%
2010-07-02	0	0.450	0.450	0.455	0.445	0.450	464,000	208,550	0.4495	0.450	0.450	0.455	0.445	0.450	464,000	0.4495	0.00%
2010-06-30	0	0.450	0.450	0.455	0.430	0.460	957,113	425,114	0.4442	0.450	0.450	0.455	0.430	0.460	957,113	0.4442	-1.10%
2010-06-29	0	0.455	0.430	0.440	0.445	0.460	728,000	329,150	0.4521	0.455	0.430	0.440	0.445	0.460	728,000	0.4521	-2.15%
2010-06-28	0	0.465	0.465	0.475	0.460	0.465	594,000	276,200	0.4650	0.465	0.465	0.475	0.460	0.465	594,000	0.4650	0.00%
2010-06-25	0	0.465	0.465	0.470	0.460	0.475	656,000	307,730	0.4691	0.465	0.465	0.470	0.460	0.475	656,000	0.4691	-1.06%
2010-06-24	0	0.470	0.470	0.475	0.470	0.475	526,000	248,310	0.4721	0.470	0.470	0.475	0.470	0.475	526,000	0.4721	-2.08%
2010-06-23	0	0.480	0.475	0.485	0.465	0.480	356,000	170,520	0.4790	0.480	0.475	0.485	0.465	0.480	356,000	0.4790	0.00%
2010-06-22	0	0.480	0.475	0.480	0.465	0.480	348,000	165,850	0.4766	0.480	0.475	0.480	0.465	0.480	348,000	0.4766	1.05%
2010-06-21	0	0.475	0.475	0.480	0.465	0.485	782,000	371,270	0.4748	0.475	0.475	0.480	0.465	0.485	782,000	0.4748	2.15%
2010-06-18	0	0.465	0.465	0.470	0.465	0.490	642,000	301,330	0.4694	0.465	0.465	0.470	0.465	0.490	642,000	0.4694	-2.11%
2010-06-17	0	0.475	0.475	0.480	0.475	0.480	572,000	272,760	0.4769	0.475	0.475	0.480	0.475	0.480	572,000	0.4769	0.00%
2010-06-15	0	0.475	0.470	0.475	0.475	0.480	222,000	105,540	0.4754	0.475	0.470	0.475	0.475	0.480	222,000	0.4754	0.00%
2010-06-14	0	0.475	0.475	0.485	0.465	0.485	697,400	331,745	0.4757	0.475	0.475	0.485	0.465	0.485	697,400	0.4757	1.06%
2010-06-11	0	0.470	0.460	0.485	0.460	0.485	310,000	145,710	0.4700	0.470	0.460	0.485	0.460	0.485	310,000	0.4700	1.08%
2010-06-10	0	0.465	0.450	0.465	0.460	0.470	202,000	93,180	0.4613	0.465	0.450	0.465	0.460	0.470	202,000	0.4613	-1.06%
2010-06-09	0	0.470	0.460	0.465	0.460	0.480	28,000	13,320	0.4757	0.470	0.460	0.465	0.460	0.480	28,000	0.4757	-2.08%
2010-06-08	0	0.480	0.465	0.485	0.460	0.480	96,000	44,720	0.4658	0.480	0.465	0.485	0.460	0.480	96,000	0.4658	1.05%
2010-06-07	0	0.475	0.455	0.480	0.450	0.475	338,000	153,680	0.4547	0.475	0.455	0.480	0.450	0.475	338,000	0.4547	-1.04%
2010-06-04	0	0.480	0.460	0.465	0.445	0.480	286,400	134,910	0.4711	0.480	0.460	0.465	0.445	0.480	286,400	0.4711	0.00%
2010-06-03	0	0.480	0.475	0.480	0.470	0.480	536,000	256,910	0.4793	0.480	0.475	0.480	0.470	0.480	536,000	0.4793	1.05%
2010-06-02	0	0.475	0.460	0.475	0.460	0.480	764,000	354,220	0.4636	0.475	0.460	0.475	0.460	0.480	764,000	0.4636	-1.04%
2010-06-01	0	0.480	0.450	0.480	0.455	0.485	894,000	423,140	0.4733	0.480	0.450	0.480	0.455	0.485	894,000	0.4733	2.13%
2010-05-31	0	0.470	0.465	0.470	0.470	0.490	970,000	465,290	0.4797	0.470	0.465	0.470	0.470	0.490	970,000	0.4797	-3.09%
2010-05-28	0	0.485	0.485	0.490	0.475	0.495	2,032,000	1,000,260	0.4923	0.485	0.485	0.490	0.475	0.495	2,032,000	0.4923	2.11%
2010-05-27	0	0.475	0.470	0.475	0.420	0.475	2,524,000	1,153,710	0.4571	0.475	0.470	0.475	0.420	0.475	2,524,000	0.4571	11.76%
2010-05-26	0	0.425	0.425	0.430	0.420	0.450	1,494,000	645,560	0.4321	0.425	0.425	0.430	0.420	0.450	1,494,000	0.4321	-3.41%
2010-05-25	0	0.440	0.440	0.450	0.435	0.460	2,222,000	990,310	0.4457	0.440	0.440	0.450	0.435	0.460	2,222,000	0.4457	-6.38%
2010-05-24	0	0.470	0.470	0.480	0.450	0.475	1,874,400	877,400	0.4681	0.470	0.470	0.480	0.450	0.475	1,874,400	0.4681	2.17%
2010-05-20	0	0.460	0.455	0.465	0.445	0.490	3,146,000	1,452,720	0.4618	0.460	0.455	0.465	0.445	0.490	3,146,000	0.4618	-5.15%
2010-05-19	0	0.485	0.475	0.490	0.480	0.510	3,988,000	1,957,880	0.4909	0.485	0.475	0.490	0.480	0.510	3,988,000	0.4909	-6.73%
2010-05-18	0	0.520	0.510	0.520	0.500	0.520	3,168,000	1,621,280	0.5118	0.520	0.510	0.520	0.500	0.520	3,168,000	0.5118	0.00%
2010-05-17	0	0.520	0.510	0.520	0.510	0.550	3,734,000	1,937,920	0.5190	0.520	0.510	0.520	0.510	0.550	3,734,000	0.5190	-3.70%
2010-05-14	0	0.540	0.540	0.560	0.520	0.560	1,810,000	988,740	0.5463	0.540	0.540	0.560	0.520	0.560	1,810,000	0.5463	0.00%
2010-05-13	0	0.540	0.540	0.550	0.530	0.550	994,170	540,105	0.5433	0.540	0.540	0.550	0.530	0.550	994,170	0.5433	1.89%
2010-05-12	0	0.530	0.520	0.530	0.520	0.540	1,122,000	593,380	0.5289	0.530	0.520	0.530	0.520	0.540	1,122,000	0.5289	-1.85%
2010-05-11	0	0.540	0.530	0.540	0.530	0.550	1,279,000	689,330	0.5390	0.540	0.530	0.540	0.530	0.550	1,279,000	0.5390	0.00%
2010-05-10	0	0.540	0.540	0.550	0.520	0.540	1,186,000	633,300	0.5340	0.540	0.540	0.550	0.520	0.540	1,186,000	0.5340	1.89%
2010-05-07	0	0.530	0.520	0.530	0.510	0.550	3,362,000	1,801,640	0.5359	0.530	0.520	0.530	0.510	0.550	3,362,000	0.5359	0.00%
2010-05-06	0	0.530	0.530	0.540	0.520	0.570	4,302,000	2,285,840	0.5313	0.530	0.530	0.540	0.520	0.570	4,302,000	0.5313	-5.36%
2010-05-05	0	0.560	0.560	0.570	0.550	0.580	3,502,000	1,975,560	0.5641	0.560	0.560	0.570	0.550	0.580	3,502,000	0.5641	-5.08%
2010-05-04	0	0.590	0.570	0.590	0.580	0.600	2,076,000	1,213,420	0.5845	0.590	0.570	0.590	0.580	0.600	2,076,000	0.5845	-1.67%
2010-05-03	0	0.600	0.590	0.600	0.580	0.600	2,480,000	1,471,480	0.5933	0.600	0.590	0.600	0.580	0.600	2,480,000	0.5933	-1.64%
2010-04-30	0	0.610	0.600	0.610	0.590	0.630	4,582,000	2,754,340	0.6011	0.610	0.600	0.610	0.590	0.630	4,582,000	0.6011	-1.61%
2010-04-29	0	0.620	0.610	0.620	0.600	0.630	3,298,000	2,037,860	0.6179	0.620	0.610	0.620	0.600	0.630	3,298,000	0.6179	-1.59%
2010-04-28	0	0.630	0.620	0.630	0.620	0.640	3,978,000	2,496,680	0.6276	0.630	0.620	0.630	0.620	0.640	3,978,000	0.6276	-1.56%
2010-04-27	0	0.640	0.630	0.640	0.620	0.650	6,838,000	4,331,000	0.6334	0.640	0.630	0.640	0.620	0.650	6,838,000	0.6334	-1.54%
2010-04-26	0	0.650	0.640	0.650	0.640	0.680	16,838,000	11,111,000	0.6599	0.650	0.640	0.650	0.640	0.680	16,838,000	0.6599	4.84%
2010-04-23	0	0.620	0.610	0.620	0.590	0.630	8,636,000	5,330,100	0.6172	0.620	0.610	0.620	0.590	0.630	8,636,000	0.6172	3.33%
2010-04-22	0	0.600	0.590	0.600	0.560	0.600	3,926,400	2,259,440	0.5754	0.600	0.590	0.600	0.560	0.600	3,926,400	0.5754	3.45%
2010-04-21	0	0.580	0.570	0.590	0.560	0.600	5,302,000	3,079,840	0.5809	0.580	0.570	0.590	0.560	0.600	5,302,000	0.5809	3.57%
2010-04-20	0	0.560	0.560	0.570	0.550	0.580	3,660,000	2,049,940	0.5601	0.560	0.560	0.570	0.550	0.580	3,660,000	0.5601	-1.75%
2010-04-19	0	0.570	0.570	0.580	0.560	0.580	1,614,000	919,080	0.5694	0.570	0.570	0.580	0.560	0.580	1,614,000	0.5694	-3.39%
2010-04-16	0	0.590	0.580	0.590	0.570	0.590	3,806,776	2,211,387	0.5809	0.590	0.580	0.590	0.570	0.590	3,806,776	0.5809	-1.67%
2010-04-15	0	0.600	0.590	0.600	0.590	0.620	4,354,000	2,645,080	0.6075	0.600	0.590	0.600	0.590	0.620	4,354,000	0.6075	1.69%
2010-04-14	0	0.590	0.590	0.600	0.580	0.600	4,158,000	2,468,660	0.5937	0.590	0.590	0.600	0.580	0.600	4,158,000	0.5937	-1.67%
2010-04-13	0	0.600	0.590	0.600	0.600	0.630	2,376,000	1,446,220	0.6087	0.600	0.590	0.600	0.600	0.630	2,376,000	0.6087	0.00%
2010-04-12	0	0.600	0.600	0.610	0.590	0.620	1,984,000	1,202,040	0.6059	0.600	0.600	0.610	0.590	0.620	1,984,000	0.6059	-3.23%
2010-04-09	0	0.620	0.610	0.620	0.590	0.620	1,027,365	619,731	0.6032	0.620	0.610	0.620	0.590	0.620	1,027,365	0.6032	3.33%
2010-04-08	0	0.600	0.590	0.600	0.600	0.610	1,294,000	778,400	0.6015	0.600	0.590	0.600	0.600	0.610	1,294,000	0.6015	-1.64%
2010-04-07	0	0.610	0.610	0.620	0.600	0.620	1,906,400	1,165,152	0.6112	0.610	0.610	0.620	0.600	0.620	1,906,400	0.6112	-1.61%
2010-04-01	0	0.620	0.610	0.620	0.600	0.620	1,908,000	1,151,880	0.6037	0.620	0.610	0.620	0.600	0.620	1,908,000	0.6037	1.64%
2010-03-31	0	0.610	0.600	0.610	0.600	0.620	2,274,000	1,399,680	0.6155	0.610	0.600	0.610	0.600	0.620	2,274,000	0.6155	0.00%
2010-03-30	0	0.610	0.610	0.620	0.600	0.620	2,475,200	1,516,816	0.6128	0.610	0.610	0.620	0.600	0.620	2,475,200	0.6128	-1.61%
2010-03-29	0	0.620	0.610	0.620	0.610	0.630	1,530,000	946,960	0.6189	0.620	0.610	0.620	0.610	0.630	1,530,000	0.6189	0.00%
2010-03-26	0	0.620	0.610	0.620	0.610	0.640	2,752,000	1,723,920	0.6264	0.620	0.610	0.620	0.610	0.640	2,752,000	0.6264	0.00%
2010-03-25	0	0.620	0.610	0.620	0.600	0.660	10,542,000	6,625,880	0.6285	0.620	0.610	0.620	0.600	0.660	10,542,000	0.6285	0.00%
2010-03-24	0	0.620	0.600	0.620	0.600	0.630	3,380,000	2,085,600	0.6170	0.620	0.600	0.620	0.600	0.630	3,380,000	0.6170	1.64%
2010-03-23	0	0.610	0.610	0.630	0.610	0.650	3,908,000	2,479,560	0.6345	0.610	0.610	0.630	0.610	0.650	3,908,000	0.6345	-4.69%
2010-03-22	0	0.640	0.630	0.640	0.630	0.650	2,552,000	1,625,960	0.6371	0.640	0.630	0.640	0.630	0.650	2,552,000	0.6371	-1.54%
2010-03-19	0	0.650	0.640	0.650	0.630	0.660	8,766,000	5,637,260	0.6431	0.650	0.640	0.650	0.630	0.660	8,766,000	0.6431	0.00%
2010-03-18	0	0.650	0.640	0.650	0.590	0.660	23,484,000	15,037,500	0.6403	0.650	0.640	0.650	0.590	0.660	23,484,000	0.6403	8.33%
2010-03-17	0	0.600	0.590	0.600	0.590	0.610	1,860,000	1,111,200	0.5974	0.600	0.590	0.600	0.590	0.610	1,860,000	0.5974	0.00%
2010-03-16	0	0.600	0.600	0.610	0.590	0.610	3,592,000	2,172,100	0.6047	0.600	0.600	0.610	0.590	0.610	3,592,000	0.6047	1.69%
2010-03-15	0	0.590	0.590	0.600	0.590	0.610	2,134,000	1,291,200	0.6051	0.590	0.590	0.600	0.590	0.610	2,134,000	0.6051	-4.84%
2010-03-12	0	0.620	0.610	0.620	0.590	0.630	5,154,000	3,173,220	0.6157	0.620	0.610	0.620	0.590	0.630	5,154,000	0.6157	3.33%
2010-03-11	0	0.600	0.590	0.600	0.590	0.610	1,471,251	884,891	0.6015	0.600	0.590	0.600	0.590	0.610	1,471,251	0.6015	0.00%
2010-03-10	0	0.600	0.590	0.600	0.590	0.610	1,292,000	770,780	0.5966	0.600	0.590	0.600	0.590	0.610	1,292,000	0.5966	-1.64%
2010-03-09	0	0.610	0.590	0.610	0.600	0.620	2,160,000	1,305,960	0.6046	0.610	0.590	0.610	0.600	0.620	2,160,000	0.6046	0.00%
2010-03-08	0	0.610	0.600	0.610	0.600	0.620	2,466,000	1,508,960	0.6119	0.610	0.600	0.610	0.600	0.620	2,466,000	0.6119	-1.61%
2010-03-05	0	0.620	0.610	0.620	0.600	0.620	2,538,000	1,551,040	0.6111	0.620	0.610	0.620	0.600	0.620	2,538,000	0.6111	1.64%
2010-03-04	0	0.610	0.600	0.610	0.600	0.640	13,992,000	8,637,120	0.6173	0.610	0.600	0.610	0.600	0.640	13,992,000	0.6173	1.67%
2010-03-03	0	0.600	0.590	0.610	0.550	0.610	4,314,000	2,505,200	0.5807	0.600	0.590	0.610	0.550	0.610	4,314,000	0.5807	5.26%
2010-03-02	0	0.570	0.560	0.570	0.550	0.570	1,105,300	618,790	0.5598	0.570	0.560	0.570	0.550	0.570	1,105,300	0.5598	0.00%
2010-03-01	0	0.570	0.560	0.570	0.560	0.590	2,532,000	1,457,660	0.5757	0.570	0.560	0.570	0.560	0.590	2,532,000	0.5757	0.00%
2010-02-26	0	0.570	0.560	0.580	0.560	0.580	1,572,000	897,000	0.5706	0.570	0.560	0.580	0.560	0.580	1,572,000	0.5706	-1.72%
2010-02-25	0	0.580	0.560	0.580	0.550	0.580	4,698,000	2,693,780	0.5734	0.580	0.560	0.580	0.550	0.580	4,698,000	0.5734	5.45%
2010-02-24	0	0.550	0.550	0.560	0.540	0.560	1,679,279	927,185	0.5521	0.550	0.550	0.560	0.540	0.560	1,679,279	0.5521	-1.79%
2010-02-23	0	0.560	0.550	0.560	0.520	0.580	6,862,000	3,831,620	0.5584	0.560	0.550	0.560	0.520	0.580	6,862,000	0.5584	3.70%
2010-02-22	0	0.540	0.530	0.540	0.510	0.550	3,874,000	2,049,560	0.5291	0.540	0.530	0.540	0.510	0.550	3,874,000	0.5291	5.88%
2010-02-19	0	0.510	0.495	0.510	0.495	0.510	1,038,000	518,790	0.4998	0.510	0.495	0.510	0.495	0.510	1,038,000	0.4998	0.00%
2010-02-18	0	0.510	0.510	0.520	0.510	0.530	956,000	491,960	0.5146	0.510	0.510	0.520	0.510	0.530	956,000	0.5146	-1.92%
2010-02-17	0	0.520	0.510	0.530	0.510	0.520	572,342	297,142	0.5192	0.520	0.510	0.530	0.510	0.520	572,342	0.5192	0.00%
2010-02-12	0	0.520	0.510	0.520	0.510	0.530	2,018,000	1,037,220	0.5140	0.520	0.510	0.520	0.510	0.530	2,018,000	0.5140	-1.89%
2010-02-11	0	0.530	0.510	0.520	0.500	0.530	3,238,000	1,669,800	0.5157	0.530	0.510	0.520	0.500	0.530	3,238,000	0.5157	7.07%
2010-02-10	0	0.495	0.495	0.500	0.495	0.510	2,891,000	1,444,620	0.4997	0.495	0.495	0.500	0.495	0.510	2,891,000	0.4997	0.00%
2010-02-09	0	0.495	0.490	0.495	0.485	0.510	1,840,000	907,110	0.4930	0.495	0.490	0.495	0.485	0.510	1,840,000	0.4930	-1.00%
2010-02-08	0	0.500	0.495	0.500	0.500	0.530	1,026,000	520,840	0.5076	0.500	0.495	0.500	0.500	0.530	1,026,000	0.5076	-3.85%
2010-02-05	0	0.520	0.500	0.510	0.500	0.520	1,874,400	966,136	0.5154	0.520	0.500	0.510	0.500	0.520	1,874,400	0.5154	-5.45%
2010-02-04	0	0.550	0.540	0.550	0.540	0.570	2,301,500	1,263,450	0.5490	0.550	0.540	0.550	0.540	0.570	2,301,500	0.5490	-1.79%
2010-02-03	0	0.560	0.560	0.570	0.520	0.570	6,220,800	3,409,316	0.5481	0.560	0.560	0.570	0.520	0.570	6,220,800	0.5481	5.66%
2010-02-02	0	0.530	0.510	0.520	0.510	0.530	3,654,000	1,904,980	0.5213	0.530	0.510	0.520	0.510	0.530	3,654,000	0.5213	1.92%
2010-02-01	0	0.520	0.510	0.520	0.490	0.520	1,378,000	699,040	0.5073	0.520	0.510	0.520	0.490	0.520	1,378,000	0.5073	4.00%
2010-01-29	0	0.500	0.500	0.510	0.480	0.520	4,110,000	2,053,780	0.4997	0.500	0.500	0.510	0.480	0.520	4,110,000	0.4997	0.00%
2010-01-28	0	0.500	0.500	0.510	0.485	0.510	4,724,000	2,358,390	0.4992	0.500	0.500	0.510	0.485	0.510	4,724,000	0.4992	3.09%
2010-01-27	0	0.485	0.475	0.485	0.475	0.520	6,098,000	3,036,180	0.4979	0.485	0.475	0.485	0.475	0.520	6,098,000	0.4979	-4.90%
2010-01-26	0	0.510	0.500	0.510	0.500	0.580	11,022,000	5,832,880	0.5292	0.510	0.500	0.510	0.500	0.580	11,022,000	0.5292	-10.53%
2010-01-25	0	0.570	0.560	0.570	0.550	0.580	4,012,000	2,295,640	0.5722	0.570	0.560	0.570	0.550	0.580	4,012,000	0.5722	-1.72%
2010-01-22	0	0.580	0.570	0.580	0.530	0.580	11,270,000	6,191,080	0.5493	0.580	0.570	0.580	0.530	0.580	11,270,000	0.5493	-1.69%
2010-01-21	0	0.590	0.580	0.590	0.580	0.640	8,100,000	4,909,280	0.6061	0.590	0.580	0.590	0.580	0.640	8,100,000	0.6061	-6.35%
2010-01-20	0	0.630	0.620	0.630	0.610	0.660	8,768,000	5,576,500	0.6360	0.630	0.620	0.630	0.610	0.660	8,768,000	0.6360	-3.08%
2010-01-19	0	0.650	0.640	0.650	0.630	0.660	6,388,000	4,123,200	0.6455	0.650	0.640	0.650	0.630	0.660	6,388,000	0.6455	0.00%
2010-01-18	0	0.650	0.640	0.650	0.640	0.690	8,382,000	5,572,280	0.6648	0.650	0.640	0.650	0.640	0.690	8,382,000	0.6648	-1.52%
2010-01-15	0	0.660	0.650	0.660	0.650	0.710	12,872,000	8,769,440	0.6813	0.660	0.650	0.660	0.650	0.710	12,872,000	0.6813	-1.49%
2010-01-14	0	0.670	0.660	0.670	0.630	0.710	33,566,000	22,776,700	0.6786	0.670	0.660	0.670	0.630	0.710	33,566,000	0.6786	6.35%
2010-01-13	0	0.630	0.620	0.630	0.600	0.670	14,790,000	9,427,600	0.6374	0.630	0.620	0.630	0.600	0.670	14,790,000	0.6374	3.28%
2010-01-12	0	0.610	0.600	0.610	0.570	0.630	11,371,000	6,903,960	0.6072	0.610	0.600	0.610	0.570	0.630	11,371,000	0.6072	3.39%
2010-01-11	0	0.590	0.590	0.600	0.580	0.620	7,132,000	4,242,420	0.5948	0.590	0.590	0.600	0.580	0.620	7,132,000	0.5948	1.72%
2010-01-08	0	0.580	0.570	0.580	0.560	0.600	8,602,000	5,061,540	0.5884	0.580	0.570	0.580	0.560	0.600	8,602,000	0.5884	1.75%
2010-01-07	0	0.570	0.560	0.570	0.540	0.580	6,408,000	3,581,860	0.5590	0.570	0.560	0.570	0.540	0.580	6,408,000	0.5590	0.00%
2010-01-06	0	0.570	0.560	0.570	0.560	0.580	5,026,000	2,849,820	0.5670	0.570	0.560	0.570	0.560	0.580	5,026,000	0.5670	0.00%
2010-01-05	0	0.570	0.570	0.580	0.540	0.600	37,117,000	21,544,100	0.5804	0.570	0.570	0.580	0.540	0.600	37,117,000	0.5804	5.56%
2010-01-04	0	0.540	0.530	0.540	0.500	0.550	7,374,000	3,911,920	0.5305	0.540	0.530	0.540	0.500	0.550	7,374,000	0.5305	5.88%
2009-12-31	0	0.510	0.500	0.510	0.495	0.530	5,878,000	2,989,580	0.5086	0.510	0.500	0.510	0.495	0.530	5,878,000	0.5086	-1.92%
2009-12-30	0	0.520	0.510	0.520	0.510	0.560	20,482,800	11,012,600	0.5377	0.520	0.510	0.520	0.510	0.560	20,482,800	0.5377	-1.89%
2009-12-29	0	0.530	0.530	0.540	0.470	0.560	31,774,489	16,541,592	0.5206	0.530	0.530	0.540	0.470	0.560	31,774,489	0.5206	11.58%
2009-12-28	0	0.475	0.470	0.475	0.475	0.490	1,838,000	880,100	0.4788	0.475	0.470	0.475	0.475	0.490	1,838,000	0.4788	-1.04%
2009-12-24	0	0.480	0.475	0.485	0.480	0.490	1,583,000	764,360	0.4829	0.480	0.475	0.485	0.480	0.490	1,583,000	0.4829	-2.04%
2009-12-23	0	0.490	0.480	0.490	0.465	0.500	7,112,000	3,456,860	0.4861	0.490	0.480	0.490	0.465	0.500	7,112,000	0.4861	6.52%
2009-12-22	0	0.460	0.465	0.470	0.460	0.475	1,072,000	501,040	0.4674	0.460	0.465	0.470	0.460	0.475	1,072,000	0.4674	1.10%
2009-12-21	0	0.455	0.450	0.460	0.455	0.465	1,102,000	507,340	0.4604	0.455	0.450	0.460	0.455	0.465	1,102,000	0.4604	-2.15%
2009-12-18	0	0.465	0.460	0.465	0.450	0.470	2,688,000	1,232,240	0.4584	0.465	0.460	0.465	0.450	0.470	2,688,000	0.4584	-2.11%
2009-12-17	0	0.475	0.465	0.475	0.460	0.520	7,836,400	3,811,616	0.4864	0.475	0.465	0.475	0.460	0.520	7,836,400	0.4864	-6.86%
2009-12-16	0	0.510	0.495	0.510	0.450	0.520	24,460,000	12,158,090	0.4971	0.510	0.495	0.510	0.450	0.520	24,460,000	0.4971	10.87%
2009-12-15	0	0.460	0.450	0.460	0.450	0.465	1,414,000	646,990	0.4576	0.460	0.450	0.460	0.450	0.465	1,414,000	0.4576	0.00%
2009-12-14	0	0.460	0.460	0.465	0.455	0.465	1,220,000	561,100	0.4599	0.460	0.460	0.465	0.455	0.465	1,220,000	0.4599	1.10%
2009-12-11	0	0.455	0.455	0.460	0.450	0.470	3,270,000	1,503,510	0.4598	0.455	0.455	0.460	0.450	0.470	3,270,000	0.4598	2.25%
2009-12-10	0	0.445	0.445	0.450	0.440	0.480	4,119,200	1,878,342	0.4560	0.445	0.445	0.450	0.440	0.480	4,119,200	0.4560	-3.26%
2009-12-09	0	0.460	0.455	0.460	0.455	0.475	2,234,000	1,036,460	0.4639	0.460	0.455	0.460	0.455	0.475	2,234,000	0.4639	-3.16%
2009-12-08	0	0.475	0.470	0.480	0.470	0.485	3,222,000	1,534,170	0.4762	0.475	0.470	0.480	0.470	0.485	3,222,000	0.4762	-2.06%
2009-12-07	0	0.485	0.485	0.490	0.480	0.500	2,148,800	1,043,308	0.4855	0.485	0.485	0.490	0.480	0.500	2,148,800	0.4855	-2.02%
2009-12-04	0	0.495	0.485	0.495	0.480	0.510	12,586,000	6,230,920	0.4951	0.495	0.485	0.495	0.480	0.510	12,586,000	0.4951	5.32%
2009-12-03	0	0.470	0.470	0.480	0.470	0.480	1,912,000	901,590	0.4715	0.470	0.470	0.480	0.470	0.480	1,912,000	0.4715	1.08%
2009-12-02	0	0.465	0.465	0.470	0.465	0.485	6,622,000	3,165,510	0.4780	0.465	0.465	0.470	0.465	0.485	6,622,000	0.4780	-2.11%
2009-12-01	0	0.475	0.470	0.480	0.450	0.480	5,614,000	2,623,510	0.4673	0.475	0.470	0.480	0.450	0.480	5,614,000	0.4673	4.40%
2009-11-30	0	0.455	0.455	0.460	0.440	0.460	3,540,000	1,595,090	0.4506	0.455	0.455	0.460	0.440	0.460	3,540,000	0.4506	3.41%
2009-11-27	0	0.440	0.435	0.440	0.435	0.470	6,666,000	2,976,270	0.4465	0.440	0.435	0.440	0.435	0.470	6,666,000	0.4465	-7.37%
2009-11-26	0	0.475	0.475	0.480	0.470	0.490	3,114,000	1,490,010	0.4785	0.475	0.475	0.480	0.470	0.490	3,114,000	0.4785	-4.04%
2009-11-25	0	0.495	0.490	0.495	0.490	0.510	3,000,000	1,493,370	0.4978	0.495	0.490	0.495	0.490	0.510	3,000,000	0.4978	0.00%
2009-11-24	0	0.495	0.490	0.495	0.490	0.530	20,542,200	10,461,312	0.5093	0.495	0.490	0.495	0.490	0.530	20,542,200	0.5093	-2.94%
2009-11-23	0	0.510	0.500	0.510	0.475	0.530	25,308,000	12,826,170	0.5068	0.510	0.500	0.510	0.475	0.530	25,308,000	0.5068	7.37%
2009-11-20	0	0.475	0.475	0.480	0.445	0.520	46,862,000	23,123,290	0.4934	0.475	0.475	0.480	0.445	0.520	46,862,000	0.4934	4.40%
2009-11-19	0	0.455	0.455	0.460	0.450	0.465	3,992,000	1,829,380	0.4583	0.455	0.455	0.460	0.450	0.465	3,992,000	0.4583	-2.15%
2009-11-18	0	0.465	0.455	0.465	0.450	0.470	6,236,800	2,870,142	0.4602	0.465	0.455	0.465	0.450	0.470	6,236,800	0.4602	3.33%
2009-11-17	0	0.450	0.450	0.455	0.440	0.485	12,492,000	5,834,650	0.4671	0.450	0.450	0.455	0.440	0.485	12,492,000	0.4671	2.27%
2009-11-16	0	0.440	0.440	0.450	0.435	0.475	8,678,000	3,910,910	0.4507	0.440	0.440	0.450	0.435	0.475	8,678,000	0.4507	0.00%
2009-11-13	0	0.440	0.435	0.445	0.435	0.475	9,438,000	4,312,440	0.4569	0.440	0.435	0.445	0.435	0.475	9,438,000	0.4569	-5.38%
2009-11-12	0	0.465	0.465	0.480	0.455	0.510	16,280,000	7,914,860	0.4862	0.465	0.465	0.480	0.455	0.510	16,280,000	0.4862	0.00%
2009-11-11	0	0.465	0.460	0.465	0.460	0.520	19,166,000	9,276,400	0.4840	0.465	0.460	0.465	0.460	0.520	19,166,000	0.4840	-7.00%
2009-11-10	0	0.500	0.495	0.500	0.455	0.560	153,310,000	77,707,070	0.5069	0.500	0.495	0.500	0.455	0.560	153,310,000	0.5069	-7.41%
2009-11-09	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2009-11-06	1	0.540	0.530	0.540	0.360	0.640	109,920,000	59,711,780	0.5432	0.540	0.530	0.540	0.360	0.640	109,920,000	0.5432	50.00%
2009-11-05	0	0.360	0.360	0.365	0.345	0.365	524,000	188,010	0.3588	0.360	0.360	0.365	0.345	0.365	524,000	0.3588	1.41%
2009-11-04	0	0.355	0.355	0.365	0.355	0.360	578,000	206,240	0.3568	0.355	0.355	0.365	0.355	0.360	578,000	0.3568	-1.39%
2009-11-03	0	0.360	0.350	0.355	0.350	0.365	1,086,500	387,325	0.3565	0.360	0.350	0.355	0.350	0.365	1,086,500	0.3565	0.00%
2009-11-02	0	0.360	0.355	0.360	0.345	0.365	330,000	117,800	0.3570	0.360	0.355	0.360	0.345	0.365	330,000	0.3570	-2.70%
2009-10-30	0	0.370	0.360	0.370	0.360	0.370	1,668,000	607,180	0.3640	0.370	0.360	0.370	0.360	0.370	1,668,000	0.3640	2.78%
2009-10-29	0	0.360	0.350	0.360	0.340	0.360	704,000	244,600	0.3474	0.360	0.350	0.360	0.340	0.360	704,000	0.3474	2.86%
2009-10-28	0	0.350	0.345	0.355	0.345	0.355	708,000	247,720	0.3499	0.350	0.345	0.355	0.345	0.355	708,000	0.3499	-2.78%
2009-10-27	0	0.360	0.360	0.365	0.350	0.360	598,000	211,460	0.3536	0.360	0.360	0.365	0.350	0.360	598,000	0.3536	0.00%
2009-10-23	0	0.360	0.360	0.365	0.355	0.370	1,146,000	416,480	0.3634	0.360	0.360	0.365	0.355	0.370	1,146,000	0.3634	1.41%
2009-10-22	0	0.355	0.355	0.365	0.355	0.365	306,000	109,720	0.3586	0.355	0.355	0.365	0.355	0.365	306,000	0.3586	-2.74%
2009-10-21	0	0.365	0.365	0.370	0.350	0.365	256,150	92,703	0.3619	0.365	0.365	0.370	0.350	0.365	256,150	0.3619	-1.35%
2009-10-20	0	0.370	0.365	0.370	0.360	0.370	1,512,000	549,610	0.3635	0.370	0.365	0.370	0.360	0.370	1,512,000	0.3635	1.37%
2009-10-19	0	0.365	0.360	0.365	0.335	0.365	996,950	355,474	0.3566	0.365	0.360	0.365	0.335	0.365	996,950	0.3566	2.82%
2009-10-16	0	0.355	0.345	0.360	0.345	0.360	1,068,000	373,470	0.3497	0.355	0.345	0.360	0.345	0.360	1,068,000	0.3497	0.00%
2009-10-15	0	0.355	0.350	0.360	0.345	0.370	1,684,600	608,592	0.3613	0.355	0.350	0.360	0.345	0.370	1,684,600	0.3613	2.90%
2009-10-14	0	0.345	0.345	0.360	0.340	0.360	1,850,000	647,740	0.3501	0.345	0.345	0.360	0.340	0.360	1,850,000	0.3501	0.00%
2009-10-13	0	0.345	0.340	0.350	0.340	0.350	1,380,000	477,850	0.3463	0.345	0.340	0.350	0.340	0.350	1,380,000	0.3463	1.47%
2009-10-12	0	0.340	0.340	0.345	0.330	0.345	1,106,000	376,010	0.3400	0.340	0.340	0.345	0.330	0.345	1,106,000	0.3400	0.00%
2009-10-09	0	0.340	0.330	0.335	0.325	0.340	1,363,446	459,635	0.3371	0.340	0.330	0.335	0.325	0.340	1,363,446	0.3371	0.00%
2009-10-08	0	0.340	0.340	0.345	0.315	0.345	1,546,000	504,280	0.3262	0.340	0.340	0.345	0.315	0.345	1,546,000	0.3262	4.62%
2009-10-07	0	0.325	0.320	0.325	0.320	0.325	646,000	207,670	0.3215	0.325	0.320	0.325	0.320	0.325	646,000	0.3215	3.17%
2009-10-06	0	0.315	0.315	0.320	0.305	0.320	426,000	135,150	0.3173	0.315	0.315	0.320	0.305	0.320	426,000	0.3173	3.28%
2009-10-05	0	0.305	0.305	0.315	0.300	0.315	839,400	257,362	0.3066	0.305	0.305	0.315	0.300	0.315	839,400	0.3066	0.00%
2009-10-02	0	0.305	0.300	0.305	0.300	0.310	834,000	253,880	0.3044	0.305	0.300	0.305	0.300	0.310	834,000	0.3044	-1.61%
2009-09-30	0	0.310	0.305	0.310	0.285	0.315	4,190,000	1,267,190	0.3024	0.310	0.305	0.310	0.285	0.315	4,190,000	0.3024	0.00%
2009-09-29	0	0.310	0.310	0.315	0.310	0.330	2,750,000	873,270	0.3176	0.310	0.310	0.315	0.310	0.330	2,750,000	0.3176	-6.06%
2009-09-28	0	0.330	0.330	0.335	0.325	0.355	3,530,000	1,182,040	0.3349	0.330	0.330	0.335	0.325	0.355	3,530,000	0.3349	-9.59%
2009-09-25	0	0.365	0.365	0.370	0.360	0.370	442,000	160,930	0.3641	0.365	0.365	0.370	0.360	0.370	442,000	0.3641	0.00%
2009-09-24	0	0.365	0.365	0.370	0.365	0.370	836,800	306,334	0.3661	0.365	0.365	0.370	0.365	0.370	836,800	0.3661	-1.35%
2009-09-23	0	0.370	0.370	0.375	0.370	0.380	1,424,000	533,280	0.3745	0.370	0.370	0.375	0.370	0.380	1,424,000	0.3745	-1.33%
2009-09-22	0	0.375	0.375	0.380	0.370	0.375	314,000	117,520	0.3743	0.375	0.375	0.380	0.370	0.375	314,000	0.3743	0.00%
2009-09-21	0	0.375	0.365	0.380	0.365	0.380	348,000	128,560	0.3694	0.375	0.365	0.380	0.365	0.380	348,000	0.3694	-1.32%
2009-09-18	0	0.380	0.370	0.375	0.370	0.380	1,239,000	467,305	0.3772	0.380	0.370	0.375	0.370	0.380	1,239,000	0.3772	0.00%
2009-09-17	0	0.380	0.380	0.385	0.375	0.390	1,976,000	757,200	0.3832	0.380	0.380	0.385	0.375	0.390	1,976,000	0.3832	1.33%
2009-09-16	0	0.375	0.365	0.375	0.365	0.375	572,000	212,220	0.3710	0.375	0.365	0.375	0.365	0.375	572,000	0.3710	2.74%
2009-09-15	0	0.365	0.365	0.370	0.360	0.365	24,000	8,740	0.3642	0.365	0.365	0.370	0.360	0.365	24,000	0.3642	0.00%
2009-09-14	0	0.365	0.365	0.370	0.360	0.370	510,000	186,940	0.3665	0.365	0.365	0.370	0.360	0.370	510,000	0.3665	0.00%
2009-09-11	0	0.365	0.365	0.370	0.360	0.370	2,214,000	807,470	0.3647	0.365	0.365	0.370	0.360	0.370	2,214,000	0.3647	-2.67%
2009-09-10	0	0.375	0.375	0.380	0.370	0.380	548,000	205,960	0.3758	0.375	0.375	0.380	0.370	0.380	548,000	0.3758	1.35%
2009-09-09	0	0.370	0.370	0.380	0.370	0.380	768,000	287,160	0.3739	0.370	0.370	0.380	0.370	0.380	768,000	0.3739	-1.33%
2009-09-08	0	0.375	0.375	0.380	0.370	0.375	1,354,000	506,200	0.3739	0.375	0.375	0.380	0.370	0.375	1,354,000	0.3739	0.00%
2009-09-07	0	0.375	0.370	0.380	0.365	0.385	2,712,707	1,017,867	0.3752	0.375	0.370	0.380	0.365	0.385	2,712,707	0.3752	2.74%
2009-09-04	0	0.365	0.360	0.370	0.355	0.370	1,068,000	383,050	0.3587	0.365	0.360	0.370	0.355	0.370	1,068,000	0.3587	1.39%
2009-09-03	0	0.360	0.360	0.365	0.360	0.365	580,000	209,800	0.3617	0.360	0.360	0.365	0.360	0.365	580,000	0.3617	0.00%
2009-09-02	0	0.360	0.355	0.360	0.355	0.360	461,150	164,680	0.3571	0.360	0.355	0.360	0.355	0.360	461,150	0.3571	0.00%
2009-09-01	0	0.360	0.355	0.360	0.355	0.360	608,000	218,380	0.3592	0.360	0.355	0.360	0.355	0.360	608,000	0.3592	1.41%
2009-08-31	0	0.355	0.355	0.360	0.350	0.360	1,304,307	464,301	0.3560	0.355	0.355	0.360	0.350	0.360	1,304,307	0.3560	-2.74%
2009-08-28	0	0.365	0.365	0.370	0.365	0.370	804,000	293,720	0.3653	0.365	0.365	0.370	0.365	0.370	804,000	0.3653	-1.35%
2009-08-27	0	0.370	0.370	0.375	0.365	0.370	106,000	38,700	0.3651	0.370	0.370	0.375	0.365	0.370	106,000	0.3651	0.00%
2009-08-26	0	0.370	0.370	0.375	0.365	0.380	638,000	237,690	0.3726	0.370	0.370	0.375	0.365	0.380	638,000	0.3726	0.00%
2009-08-25	0	0.370	0.365	0.370	0.365	0.375	584,000	215,180	0.3685	0.370	0.365	0.370	0.365	0.375	584,000	0.3685	0.00%
2009-08-24	0	0.370	0.370	0.375	0.370	0.375	916,000	340,170	0.3714	0.370	0.370	0.375	0.370	0.375	916,000	0.3714	1.37%
2009-08-21	0	0.365	0.365	0.370	0.360	0.375	1,320,000	481,020	0.3644	0.365	0.365	0.370	0.360	0.375	1,320,000	0.3644	-1.35%
2009-08-20	0	0.370	0.365	0.375	0.360	0.370	778,000	284,430	0.3656	0.370	0.365	0.375	0.360	0.370	778,000	0.3656	2.78%
2009-08-19	0	0.360	0.360	0.365	0.360	0.370	1,156,000	421,910	0.3650	0.360	0.360	0.365	0.360	0.370	1,156,000	0.3650	-2.70%
2009-08-18	0	0.370	0.365	0.370	0.355	0.370	1,150,800	417,876	0.3631	0.370	0.365	0.370	0.355	0.370	1,150,800	0.3631	-1.33%
2009-08-17	0	0.375	0.355	0.375	0.355	0.385	1,888,000	700,240	0.3709	0.375	0.355	0.375	0.355	0.385	1,888,000	0.3709	-2.60%
2009-08-14	0	0.385	0.385	0.390	0.380	0.390	1,010,000	389,700	0.3858	0.385	0.385	0.390	0.380	0.390	1,010,000	0.3858	-1.28%
2009-08-13	0	0.390	0.385	0.390	0.385	0.395	1,362,400	530,496	0.3894	0.390	0.385	0.390	0.385	0.395	1,362,400	0.3894	1.30%
2009-08-12	0	0.385	0.385	0.390	0.385	0.400	1,200,000	469,320	0.3911	0.385	0.385	0.390	0.385	0.400	1,200,000	0.3911	-3.75%
2009-08-11	0	0.400	0.400	0.405	0.390	0.400	560,000	221,700	0.3959	0.400	0.400	0.405	0.390	0.400	560,000	0.3959	0.00%
2009-08-10	0	0.400	0.395	0.400	0.395	0.405	1,514,000	605,760	0.4001	0.400	0.395	0.400	0.395	0.405	1,514,000	0.4001	1.27%
2009-08-07	0	0.395	0.395	0.405	0.395	0.410	1,396,000	561,160	0.4020	0.395	0.395	0.405	0.395	0.410	1,396,000	0.4020	-4.82%
2009-08-06	0	0.415	0.405	0.415	0.405	0.415	880,000	359,670	0.4087	0.415	0.405	0.415	0.405	0.415	880,000	0.4087	1.22%
2009-08-05	0	0.410	0.405	0.410	0.405	0.425	3,488,000	1,446,320	0.4147	0.410	0.405	0.410	0.405	0.425	3,488,000	0.4147	0.00%
2009-08-04	0	0.410	0.410	0.420	0.410	0.445	3,980,000	1,698,590	0.4268	0.410	0.410	0.420	0.410	0.445	3,980,000	0.4268	-5.75%
2009-08-03	0	0.435	0.430	0.435	0.405	0.450	7,552,000	3,219,230	0.4263	0.435	0.430	0.435	0.405	0.450	7,552,000	0.4263	10.13%
2009-07-31	0	0.395	0.395	0.400	0.390	0.405	3,112,000	1,236,580	0.3974	0.395	0.395	0.400	0.390	0.405	3,112,000	0.3974	1.28%
2009-07-30	0	0.390	0.385	0.390	0.380	0.395	2,016,200	781,158	0.3874	0.390	0.385	0.390	0.380	0.395	2,016,200	0.3874	-1.27%
2009-07-29	0	0.395	0.390	0.400	0.380	0.405	4,650,025	1,838,289	0.3953	0.395	0.390	0.400	0.380	0.405	4,650,025	0.3953	2.60%
2009-07-28	0	0.385	0.380	0.390	0.380	0.385	2,071,300	792,571	0.3826	0.385	0.380	0.390	0.380	0.385	2,071,300	0.3826	1.32%
2009-07-27	0	0.380	0.380	0.385	0.375	0.385	3,014,000	1,152,740	0.3825	0.380	0.380	0.385	0.375	0.385	3,014,000	0.3825	1.33%
2009-07-24	0	0.375	0.375	0.380	0.375	0.390	1,802,000	692,500	0.3843	0.375	0.375	0.380	0.375	0.390	1,802,000	0.3843	0.00%
2009-07-23	0	0.375	0.375	0.380	0.375	0.395	3,603,200	1,380,592	0.3832	0.375	0.375	0.380	0.375	0.395	3,603,200	0.3832	-2.60%
2009-07-22	0	0.385	0.375	0.385	0.370	0.390	4,812,000	1,813,770	0.3769	0.385	0.375	0.385	0.370	0.390	4,812,000	0.3769	4.05%
2009-07-21	0	0.370	0.370	0.380	0.370	0.385	1,790,000	674,650	0.3769	0.370	0.370	0.380	0.370	0.385	1,790,000	0.3769	-3.90%
2009-07-20	0	0.385	0.375	0.385	0.375	0.385	1,105,014	417,306	0.3776	0.385	0.375	0.385	0.375	0.385	1,105,014	0.3776	1.32%
2009-07-17	0	0.380	0.375	0.380	0.370	0.380	1,286,000	482,180	0.3749	0.380	0.375	0.380	0.370	0.380	1,286,000	0.3749	2.70%
2009-07-16	0	0.370	0.370	0.375	0.370	0.385	1,635,000	612,345	0.3745	0.370	0.370	0.375	0.370	0.385	1,635,000	0.3745	-1.33%
2009-07-15	0	0.375	0.370	0.375	0.365	0.380	2,418,000	896,830	0.3709	0.375	0.370	0.375	0.365	0.380	2,418,000	0.3709	2.74%
2009-07-14	0	0.365	0.365	0.370	0.355	0.380	1,862,000	680,420	0.3654	0.365	0.365	0.370	0.355	0.380	1,862,000	0.3654	0.00%
2009-07-13	0	0.365	0.360	0.365	0.360	0.375	856,000	311,090	0.3634	0.365	0.360	0.365	0.360	0.375	856,000	0.3634	0.00%
2009-07-10	0	0.365	0.365	0.370	0.355	0.370	1,496,000	546,130	0.3651	0.365	0.365	0.370	0.355	0.370	1,496,000	0.3651	2.82%
2009-07-09	0	0.355	0.355	0.365	0.355	0.365	520,000	187,490	0.3606	0.355	0.355	0.365	0.355	0.365	520,000	0.3606	-2.74%
2009-07-08	0	0.365	0.360	0.365	0.345	0.365	944,000	337,340	0.3574	0.365	0.360	0.365	0.345	0.365	944,000	0.3574	4.29%
2009-07-07	0	0.350	0.350	0.355	0.345	0.360	422,000	149,250	0.3537	0.350	0.350	0.355	0.345	0.360	422,000	0.3537	-1.41%
2009-07-06	0	0.355	0.355	0.360	0.355	0.365	690,000	246,300	0.3570	0.355	0.355	0.360	0.355	0.365	690,000	0.3570	0.00%
2009-07-03	0	0.355	0.355	0.360	0.350	0.360	500,000	177,870	0.3557	0.355	0.355	0.360	0.350	0.360	500,000	0.3557	0.00%
2009-07-02	0	0.355	0.355	0.360	0.355	0.365	976,000	349,050	0.3576	0.355	0.355	0.360	0.355	0.365	976,000	0.3576	1.43%
2009-06-30	0	0.350	0.350	0.360	0.350	0.370	2,074,000	748,370	0.3608	0.350	0.350	0.360	0.350	0.370	2,074,000	0.3608	-4.11%
2009-06-29	0	0.365	0.360	0.370	0.355	0.365	2,106,000	757,460	0.3597	0.365	0.360	0.370	0.355	0.365	2,106,000	0.3597	2.82%
2009-06-26	0	0.355	0.350	0.360	0.340	0.355	2,576,000	890,130	0.3455	0.355	0.350	0.360	0.340	0.355	2,576,000	0.3455	4.41%
2009-06-25	0	0.340	0.335	0.340	0.330	0.340	802,000	269,540	0.3361	0.340	0.335	0.340	0.330	0.340	802,000	0.3361	0.00%
2009-06-24	0	0.340	0.335	0.340	0.335	0.345	806,000	273,160	0.3389	0.340	0.335	0.340	0.335	0.345	806,000	0.3389	1.49%
2009-06-23	0	0.335	0.335	0.340	0.335	0.350	1,862,000	639,990	0.3437	0.335	0.335	0.340	0.335	0.350	1,862,000	0.3437	-5.63%
2009-06-22	0	0.355	0.355	0.360	0.350	0.360	570,000	203,310	0.3567	0.355	0.355	0.360	0.350	0.360	570,000	0.3567	0.00%
2009-06-19	0	0.355	0.355	0.360	0.350	0.355	722,000	255,800	0.3543	0.355	0.355	0.360	0.350	0.355	722,000	0.3543	0.00%
2009-06-18	0	0.355	0.355	0.360	0.350	0.355	868,000	307,890	0.3547	0.355	0.355	0.360	0.350	0.355	868,000	0.3547	-2.74%
2009-06-17	0	0.365	0.355	0.365	0.355	0.365	720,000	259,050	0.3598	0.365	0.355	0.365	0.355	0.365	720,000	0.3598	1.39%
2009-06-16	0	0.360	0.350	0.360	0.345	0.360	2,882,584	1,015,420	0.3523	0.360	0.350	0.360	0.345	0.360	2,882,584	0.3523	-1.37%
2009-06-15	0	0.365	0.360	0.365	0.360	0.370	1,060,000	386,460	0.3646	0.365	0.360	0.365	0.360	0.370	1,060,000	0.3646	-1.35%
2009-06-12	0	0.370	0.365	0.375	0.365	0.380	2,058,000	760,990	0.3698	0.370	0.365	0.375	0.365	0.380	2,058,000	0.3698	-2.63%
2009-06-11	0	0.380	0.375	0.380	0.370	0.385	2,218,000	834,080	0.3761	0.380	0.375	0.380	0.370	0.385	2,218,000	0.3761	0.00%
2009-06-10	0	0.380	0.380	0.385	0.375	0.395	2,614,000	998,530	0.3820	0.380	0.380	0.385	0.375	0.395	2,614,000	0.3820	0.00%
2009-06-09	0	0.380	0.375	0.380	0.365	0.415	11,460,000	4,467,610	0.3898	0.380	0.375	0.380	0.365	0.415	11,460,000	0.3898	-5.00%
2009-06-08	0	0.400	0.400	0.405	0.390	0.425	11,560,000	4,725,610	0.4088	0.400	0.400	0.405	0.390	0.425	11,560,000	0.4088	3.90%
2009-06-05	0	0.385	0.380	0.390	0.370	0.390	4,428,000	1,705,300	0.3851	0.385	0.380	0.390	0.370	0.390	4,428,000	0.3851	2.67%
2009-06-04	0	0.375	0.370	0.375	0.365	0.380	1,842,000	691,990	0.3757	0.375	0.370	0.375	0.365	0.380	1,842,000	0.3757	-1.32%
2009-06-03	0	0.380	0.370	0.380	0.345	0.390	6,999,393	2,635,570	0.3765	0.380	0.370	0.380	0.345	0.390	6,999,393	0.3765	7.04%
2009-06-02	0	0.355	0.355	0.360	0.355	0.370	2,440,000	885,510	0.3629	0.355	0.355	0.360	0.355	0.370	2,440,000	0.3629	-1.39%
2009-06-01	0	0.360	0.360	0.365	0.360	0.370	3,630,000	1,325,000	0.3650	0.360	0.360	0.365	0.360	0.370	3,630,000	0.3650	1.41%
2009-05-29	0	0.355	0.355	0.360	0.355	0.370	3,028,000	1,096,670	0.3622	0.355	0.355	0.360	0.355	0.370	3,028,000	0.3622	-4.05%
2009-05-27	0	0.370	0.365	0.370	0.360	0.385	4,262,000	1,578,450	0.3704	0.370	0.365	0.370	0.360	0.385	4,262,000	0.3704	0.00%
2009-05-26	0	0.370	0.365	0.370	0.360	0.390	6,818,000	2,543,590	0.3731	0.370	0.365	0.370	0.360	0.390	6,818,000	0.3731	5.71%
2009-05-25	0	0.350	0.345	0.350	0.340	0.350	1,060,000	364,900	0.3442	0.350	0.345	0.350	0.340	0.350	1,060,000	0.3442	2.94%
2009-05-22	0	0.340	0.340	0.345	0.325	0.365	4,458,000	1,532,540	0.3438	0.340	0.340	0.345	0.325	0.365	4,458,000	0.3438	-5.56%
2009-05-21	0	0.360	0.360	0.365	0.360	0.385	8,620,000	3,174,060	0.3682	0.360	0.360	0.365	0.360	0.385	8,620,000	0.3682	1.41%
2009-05-20	0	0.355	0.355	0.360	0.330	0.365	9,268,000	3,255,620	0.3513	0.355	0.355	0.360	0.330	0.365	9,268,000	0.3513	7.58%
2009-05-19	0	0.330	0.325	0.330	0.320	0.350	5,854,000	1,949,740	0.3331	0.330	0.325	0.330	0.320	0.350	5,854,000	0.3331	0.00%
2009-05-18	0	0.330	0.325	0.330	0.290	0.350	7,416,000	2,458,930	0.3316	0.330	0.325	0.330	0.290	0.350	7,416,000	0.3316	8.20%
2009-05-15	0	0.305	0.305	0.310	0.305	0.320	1,578,000	492,110	0.3119	0.305	0.305	0.310	0.305	0.320	1,578,000	0.3119	1.67%
2009-05-14	0	0.300	0.300	0.310	0.295	0.305	1,968,000	588,980	0.2993	0.300	0.300	0.310	0.295	0.305	1,968,000	0.2993	-4.76%
2009-05-13	0	0.315	0.305	0.320	0.310	0.340	4,304,000	1,393,980	0.3239	0.315	0.305	0.320	0.310	0.340	4,304,000	0.3239	-3.08%
2009-05-12	0	0.325	0.320	0.330	0.295	0.330	3,206,000	1,003,540	0.3130	0.325	0.320	0.330	0.295	0.330	3,206,000	0.3130	4.84%
2009-05-11	0	0.310	0.305	0.310	0.300	0.340	4,902,000	1,570,520	0.3204	0.310	0.305	0.310	0.300	0.340	4,902,000	0.3204	-1.59%
2009-05-08	0	0.315	0.315	0.320	0.305	0.340	4,062,000	1,301,020	0.3203	0.315	0.315	0.320	0.305	0.340	4,062,000	0.3203	3.28%
2009-05-07	0	0.305	0.295	0.305	0.295	0.350	3,332,000	1,026,800	0.3082	0.305	0.295	0.305	0.295	0.350	3,332,000	0.3082	-4.69%
2009-05-06	0	0.320	0.315	0.325	0.300	0.325	3,970,000	1,244,690	0.3135	0.320	0.315	0.325	0.300	0.325	3,970,000	0.3135	6.67%
2009-05-05	0	0.300	0.305	0.310	0.275	0.310	2,530,400	728,504	0.2879	0.300	0.305	0.310	0.275	0.310	2,530,400	0.2879	9.09%
2009-05-04	0	0.275	0.270	0.275	0.250	0.275	2,338,000	624,060	0.2669	0.275	0.270	0.275	0.250	0.275	2,338,000	0.2669	10.00%
2009-04-30	0	0.250	0.248	0.260	0.250	0.260	1,598,000	409,680	0.2564	0.250	0.248	0.260	0.250	0.260	1,598,000	0.2564	-1.96%
2009-04-29	0	0.255	0.248	0.260	0.250	0.255	1,616,000	407,400	0.2521	0.255	0.248	0.260	0.250	0.255	1,616,000	0.2521	0.00%
2009-04-28	0	0.255	0.250	0.260	0.250	0.270	3,269,000	843,980	0.2582	0.255	0.250	0.260	0.250	0.270	3,269,000	0.2582	-3.77%
2009-04-27	0	0.265	0.265	0.270	0.265	0.300	7,002,000	1,916,720	0.2737	0.265	0.265	0.270	0.265	0.300	7,002,000	0.2737	-13.11%
2009-04-24	0	0.305	0.300	0.305	0.237	0.330	28,598,000	8,575,470	0.2999	0.305	0.300	0.305	0.237	0.330	28,598,000	0.2999	35.56%
2009-04-23	0	0.225	0.225	0.230	0.210	0.225	334,000	72,700	0.2177	0.225	0.225	0.230	0.210	0.225	334,000	0.2177	3.69%
2009-04-22	0	0.217	0.217	0.218	0.213	0.222	768,000	167,204	0.2177	0.217	0.217	0.218	0.213	0.222	768,000	0.2177	-0.46%
2009-04-21	0	0.218	0.217	0.220	0.210	0.230	552,000	119,860	0.2171	0.218	0.217	0.220	0.210	0.230	552,000	0.2171	-5.63%
2009-04-20	0	0.231	0.228	0.231	0.220	0.233	1,286,400	290,102	0.2255	0.231	0.228	0.231	0.220	0.233	1,286,400	0.2255	-0.86%
2009-04-17	0	0.233	0.226	0.233	0.210	0.235	3,390,000	769,524	0.2270	0.233	0.226	0.233	0.210	0.235	3,390,000	0.2270	10.95%
2009-04-16	0	0.210	0.206	0.210	0.206	0.220	1,952,000	415,024	0.2126	0.210	0.206	0.210	0.206	0.220	1,952,000	0.2126	0.00%
2009-04-15	0	0.210	0.201	0.215	0.195	0.210	2,031,200	414,630	0.2041	0.210	0.201	0.215	0.195	0.210	2,031,200	0.2041	5.00%
2009-04-14	0	0.200	0.200	0.210	0.180	0.210	1,574,000	312,504	0.1985	0.200	0.200	0.210	0.180	0.210	1,574,000	0.1985	2.56%
2009-04-09	0	0.195	0.191	0.199	-	-	4,000	764	0.1910	0.195	0.191	0.199	-	-	4,000	0.1910	0.00%
2009-04-08	0	0.195	0.191	0.195	0.190	0.195	124,000	23,660	0.1908	0.195	0.191	0.195	0.190	0.195	124,000	0.1908	-1.52%
2009-04-07	0	0.198	0.192	0.198	0.196	0.210	864,000	171,940	0.1990	0.198	0.192	0.198	0.196	0.210	864,000	0.1990	0.00%
2009-04-06	0	0.198	0.190	0.198	0.189	0.205	648,000	124,290	0.1918	0.198	0.190	0.198	0.189	0.205	648,000	0.1918	2.06%
2009-04-03	0	0.194	0.190	0.194	0.173	0.194	176,000	33,890	0.1926	0.194	0.190	0.194	0.173	0.194	176,000	0.1926	-2.02%
2009-04-02	0	0.198	0.189	0.198	0.189	0.199	1,560,000	299,334	0.1919	0.198	0.189	0.198	0.189	0.199	1,560,000	0.1919	10.00%
2009-04-01	0	0.180	0.180	0.187	0.180	0.185	629,200	114,514	0.1820	0.180	0.180	0.187	0.180	0.185	629,200	0.1820	-4.76%
2009-03-31	0	0.189	0.190	0.200	0.187	0.202	408,000	81,256	0.1992	0.189	0.190	0.200	0.187	0.202	408,000	0.1992	1.61%
2009-03-30	0	0.186	0.186	0.187	0.180	0.190	800,000	148,582	0.1857	0.186	0.186	0.187	0.180	0.190	800,000	0.1857	-0.53%
2009-03-27	0	0.187	0.182	0.187	0.184	0.199	416,000	78,272	0.1882	0.187	0.182	0.187	0.184	0.199	416,000	0.1882	-6.03%
2009-03-26	0	0.199	0.190	0.199	0.180	0.199	301,000	57,298	0.1904	0.199	0.190	0.199	0.180	0.199	301,000	0.1904	8.74%
2009-03-25	0	0.183	0.183	0.190	0.160	0.183	393,957	69,193	0.1756	0.183	0.183	0.190	0.160	0.183	393,957	0.1756	1.67%
2009-03-24	0	0.180	0.180	0.190	0.180	0.192	124,000	22,804	0.1839	0.180	0.180	0.190	0.180	0.192	124,000	0.1839	-1.10%
2009-03-23	0	0.182	0.182	0.189	0.175	0.182	396,000	71,388	0.1803	0.182	0.182	0.189	0.175	0.182	396,000	0.1803	0.00%
2009-03-20	0	0.182	0.173	0.182	-	-	0	0	-	0.182	0.173	0.182	-	-	0	-	0.00%
2009-03-19	0	0.182	0.173	0.188	0.163	0.182	312,000	56,546	0.1812	0.182	0.173	0.188	0.163	0.182	312,000	0.1812	1.11%
2009-03-18	0	0.180	0.180	0.184	0.170	0.182	818,000	147,850	0.1807	0.180	0.180	0.184	0.170	0.182	818,000	0.1807	0.00%
2009-03-17	0	0.180	0.171	0.180	0.167	0.180	436,000	75,390	0.1729	0.180	0.171	0.180	0.167	0.180	436,000	0.1729	4.65%
2009-03-16	0	0.172	0.172	0.184	0.169	0.170	90,000	15,240	0.1693	0.172	0.172	0.184	0.169	0.170	90,000	0.1693	-4.44%
2009-03-13	0	0.180	0.166	0.184	0.180	0.187	428,000	78,412	0.1832	0.180	0.166	0.184	0.180	0.187	428,000	0.1832	5.26%
2009-03-12	0	0.171	0.171	0.185	0.167	0.171	34,000	5,776	0.1699	0.171	0.171	0.185	0.167	0.171	34,000	0.1699	0.00%
2009-03-11	0	0.171	0.171	0.177	0.171	0.184	456,000	81,276	0.1782	0.171	0.171	0.177	0.171	0.184	456,000	0.1782	-5.00%
2009-03-10	0	0.180	0.160	0.180	0.188	0.188	90,000	16,920	0.1880	0.180	0.160	0.180	0.188	0.188	90,000	0.1880	5.88%
2009-03-09	0	0.170	0.170	0.182	0.165	0.170	336,000	56,920	0.1694	0.170	0.170	0.182	0.165	0.170	336,000	0.1694	0.00%
2009-03-06	0	0.170	0.165	0.170	-	-	0	0	-	0.170	0.165	0.170	-	-	0	-	-4.49%
2009-03-05	0	0.178	0.165	0.178	0.178	0.178	20,000	3,560	0.1780	0.178	0.165	0.178	0.178	0.178	20,000	0.1780	7.88%
2009-03-04	0	0.165	0.165	0.178	0.142	0.161	84,000	13,182	0.1569	0.165	0.165	0.178	0.142	0.161	84,000	0.1569	3.13%
2009-03-03	0	0.160	0.160	0.169	0.153	0.156	28,000	4,296	0.1534	0.160	0.160	0.169	0.153	0.156	28,000	0.1534	2.56%
2009-03-02	0	0.156	0.160	0.177	0.151	0.180	61,265	10,504	0.1715	0.156	0.160	0.177	0.151	0.180	61,265	0.1715	-6.59%
2009-02-27	0	0.167	0.167	0.187	0.167	0.175	318,000	54,086	0.1701	0.167	0.167	0.187	0.167	0.175	318,000	0.1701	-9.73%
2009-02-26	0	0.185	0.165	0.190	-	-	0	0	-	0.185	0.165	0.190	-	-	0	-	0.00%
2009-02-25	0	0.185	0.177	0.185	0.177	0.185	144,000	25,948	0.1802	0.185	0.177	0.185	0.177	0.185	144,000	0.1802	4.52%
2009-02-24	0	0.177	0.176	0.196	0.176	0.177	64,000	11,314	0.1768	0.177	0.176	0.196	0.176	0.177	64,000	0.1768	6.63%
2009-02-23	0	0.166	0.166	0.186	0.163	0.166	12,000	1,986	0.1655	0.166	0.166	0.186	0.163	0.166	12,000	0.1655	-7.78%
2009-02-20	0	0.180	0.170	0.189	0.180	0.181	428,000	77,168	0.1803	0.180	0.170	0.189	0.180	0.181	428,000	0.1803	-5.26%
2009-02-19	0	0.190	0.177	0.190	0.175	0.190	570,000	101,252	0.1776	0.190	0.177	0.190	0.175	0.190	570,000	0.1776	7.95%
2009-02-18	0	0.176	0.175	0.180	0.170	0.180	359,000	63,930	0.1781	0.176	0.175	0.180	0.170	0.180	359,000	0.1781	-2.22%
2009-02-17	0	0.180	0.180	0.200	0.180	0.180	182,000	33,060	0.1816	0.180	0.180	0.200	0.180	0.180	182,000	0.1816	-5.26%
2009-02-16	0	0.190	0.185	0.200	0.185	0.200	52,000	10,170	0.1956	0.190	0.185	0.200	0.185	0.200	52,000	0.1956	0.00%
2009-02-13	0	0.190	0.190	0.206	0.161	0.210	584,000	110,930	0.1899	0.190	0.190	0.206	0.161	0.210	584,000	0.1899	5.56%
2009-02-12	0	0.180	0.180	0.190	0.180	0.180	104,000	18,720	0.1800	0.180	0.180	0.190	0.180	0.180	104,000	0.1800	-0.55%
2009-02-11	0	0.181	0.181	0.189	0.180	0.190	566,800	104,183	0.1838	0.181	0.181	0.189	0.180	0.190	566,800	0.1838	0.00%
2009-02-10	0	0.181	0.181	0.210	0.180	0.180	8,000	1,440	0.1800	0.181	0.181	0.210	0.180	0.180	8,000	0.1800	0.00%
2009-02-09	0	0.181	0.181	0.184	0.180	0.183	520,000	94,146	0.1811	0.181	0.181	0.184	0.180	0.183	520,000	0.1811	2.84%
2009-02-06	0	0.176	0.176	0.185	0.174	0.176	30,000	5,260	0.1753	0.176	0.176	0.185	0.174	0.176	30,000	0.1753	0.00%
2009-02-05	0	0.176	0.176	0.185	0.176	0.185	62,000	11,284	0.1820	0.176	0.176	0.185	0.176	0.185	62,000	0.1820	-3.30%
2009-02-04	0	0.182	0.176	0.198	-	-	0	0	-	0.182	0.176	0.198	-	-	0	-	0.00%
2009-02-03	0	0.182	0.178	0.195	0.182	0.200	182,000	35,320	0.1941	0.182	0.178	0.195	0.182	0.200	182,000	0.1941	-3.70%
2009-02-02	0	0.189	0.181	0.189	0.171	0.189	234,000	41,176	0.1760	0.189	0.181	0.189	0.171	0.189	234,000	0.1760	7.39%
2009-01-30	0	0.176	0.172	0.189	0.176	0.180	338,000	60,704	0.1796	0.176	0.172	0.189	0.176	0.180	338,000	0.1796	-2.22%
2009-01-29	0	0.180	0.180	0.190	0.180	0.180	796,000	143,280	0.1800	0.180	0.180	0.190	0.180	0.180	796,000	0.1800	0.00%
2009-01-23	0	0.180	0.175	0.199	0.175	0.180	1,234,000	221,370	0.1794	0.180	0.175	0.199	0.175	0.180	1,234,000	0.1794	0.00%
2009-01-22	0	0.180	0.180	0.184	0.180	0.181	1,420,000	256,910	0.1809	0.180	0.180	0.184	0.180	0.181	1,420,000	0.1809	2.27%
2009-01-21	0	0.176	0.175	0.185	0.176	0.181	710,000	127,130	0.1791	0.176	0.175	0.185	0.176	0.181	710,000	0.1791	-2.22%
2009-01-20	0	0.180	0.172	0.181	0.170	0.182	190,000	33,624	0.1770	0.180	0.172	0.181	0.170	0.182	190,000	0.1770	-1.10%
2009-01-19	0	0.182	0.179	0.183	0.171	0.200	1,116,800	199,412	0.1786	0.182	0.179	0.183	0.171	0.200	1,116,800	0.1786	3.41%
2009-01-16	0	0.176	0.171	0.176	0.166	0.180	230,000	39,478	0.1716	0.176	0.171	0.176	0.166	0.180	230,000	0.1716	4.14%
2009-01-15	0	0.169	0.169	0.174	0.162	0.170	528,000	87,576	0.1659	0.169	0.169	0.174	0.162	0.170	528,000	0.1659	-3.43%
2009-01-14	0	0.175	0.168	0.184	0.165	0.175	620,000	104,324	0.1683	0.175	0.168	0.184	0.165	0.175	620,000	0.1683	-2.78%
2009-01-13	0	0.180	0.180	0.184	0.170	0.180	476,000	83,740	0.1759	0.180	0.180	0.184	0.170	0.180	476,000	0.1759	1.12%
2009-01-12	0	0.178	0.173	0.190	0.173	0.185	830,000	147,456	0.1777	0.178	0.173	0.190	0.173	0.185	830,000	0.1777	-7.77%
2009-01-09	0	0.193	0.187	0.201	0.173	0.204	1,980,153	363,515	0.1836	0.193	0.187	0.201	0.173	0.204	1,980,153	0.1836	-1.03%
2009-01-08	0	0.195	0.195	0.208	0.191	0.225	1,526,000	304,630	0.1996	0.195	0.195	0.208	0.191	0.225	1,526,000	0.1996	-15.22%
2009-01-07	0	0.230	0.210	0.230	0.210	0.230	2,362,000	533,740	0.2260	0.230	0.210	0.230	0.210	0.230	2,362,000	0.2260	10.05%
2009-01-06	0	0.209	0.206	0.209	0.192	0.220	1,724,000	348,894	0.2024	0.209	0.206	0.209	0.192	0.220	1,724,000	0.2024	14.21%
2009-01-05	0	0.183	0.180	0.185	0.173	0.183	882,000	158,350	0.1795	0.183	0.180	0.185	0.173	0.183	882,000	0.1795	6.40%
2009-01-02	0	0.172	0.172	0.185	0.170	0.180	418,000	72,820	0.1742	0.172	0.172	0.185	0.170	0.180	418,000	0.1742	1.18%
2008-12-31	0	0.170	0.165	0.170	0.160	0.170	182,000	30,130	0.1655	0.170	0.165	0.170	0.160	0.170	182,000	0.1655	0.00%
2008-12-30	0	0.170	0.166	0.170	0.162	0.170	50,000	8,420	0.1684	0.170	0.166	0.170	0.162	0.170	50,000	0.1684	0.00%
2008-12-29	0	0.170	0.170	0.172	0.160	0.170	756,000	128,270	0.1697	0.170	0.170	0.172	0.160	0.170	756,000	0.1697	3.03%
2008-12-24	0	0.165	0.160	0.165	0.151	0.165	26,000	4,157	0.1599	0.165	0.160	0.165	0.151	0.165	26,000	0.1599	0.00%
2008-12-23	0	0.165	0.165	0.168	0.165	0.170	142,000	23,910	0.1684	0.165	0.165	0.168	0.165	0.170	142,000	0.1684	-4.07%
2008-12-22	0	0.172	0.172	0.180	0.161	0.180	926,000	159,370	0.1721	0.172	0.172	0.180	0.161	0.180	926,000	0.1721	-3.37%
2008-12-19	0	0.178	0.178	0.185	0.150	0.180	4,678,000	824,752	0.1763	0.178	0.178	0.185	0.150	0.180	4,678,000	0.1763	17.11%
2008-12-18	0	0.152	0.152	0.156	0.150	0.156	1,044,000	159,628	0.1529	0.152	0.152	0.156	0.150	0.156	1,044,000	0.1529	0.66%
2008-12-17	0	0.151	0.150	0.155	0.145	0.153	404,000	60,438	0.1496	0.151	0.150	0.155	0.145	0.153	404,000	0.1496	-0.66%
2008-12-16	0	0.152	0.152	0.160	0.145	0.152	442,000	66,016	0.1494	0.152	0.152	0.160	0.145	0.152	442,000	0.1494	0.00%
2008-12-15	0	0.152	0.152	0.158	0.152	0.160	278,000	44,368	0.1596	0.152	0.152	0.158	0.152	0.160	278,000	0.1596	1.33%
2008-12-12	0	0.150	0.148	0.150	0.144	0.158	1,580,000	237,780	0.1505	0.150	0.148	0.150	0.144	0.158	1,580,000	0.1505	-3.85%
2008-12-11	0	0.156	0.156	0.158	0.148	0.164	2,342,000	371,806	0.1588	0.156	0.156	0.158	0.148	0.164	2,342,000	0.1588	1.96%
2008-12-10	0	0.153	0.153	0.160	0.135	0.160	2,844,000	434,584	0.1528	0.153	0.153	0.160	0.135	0.160	2,844,000	0.1528	9.29%
2008-12-09	0	0.140	0.139	0.147	0.139	0.148	1,274,000	179,624	0.1410	0.140	0.139	0.147	0.139	0.148	1,274,000	0.1410	-1.41%
2008-12-08	0	0.142	0.142	0.144	0.135	0.149	2,648,000	380,456	0.1437	0.142	0.142	0.144	0.135	0.149	2,648,000	0.1437	1.43%
2008-12-05	0	0.140	0.140	0.142	0.130	0.142	1,282,000	172,418	0.1345	0.140	0.140	0.142	0.130	0.142	1,282,000	0.1345	6.87%
2008-12-04	0	0.131	0.130	0.135	0.130	0.143	3,863,700	532,068	0.1377	0.131	0.130	0.135	0.130	0.143	3,863,700	0.1377	2.34%
2008-12-03	0	0.128	0.128	0.131	0.126	0.133	2,691,000	345,884	0.1285	0.128	0.128	0.131	0.126	0.133	2,691,000	0.1285	-4.48%
2008-12-02	0	0.134	0.125	0.134	0.125	0.137	3,942,000	507,612	0.1288	0.134	0.125	0.134	0.125	0.137	3,942,000	0.1288	3.08%
2008-12-01	0	0.130	0.129	0.130	0.125	0.145	3,968,800	513,178	0.1293	0.130	0.129	0.130	0.125	0.145	3,968,800	0.1293	4.00%
2008-11-28	0	0.125	0.124	0.125	0.122	0.128	1,272,000	159,984	0.1258	0.125	0.124	0.125	0.122	0.128	1,272,000	0.1258	1.63%
2008-11-27	0	0.123	0.123	0.125	0.121	0.128	1,220,000	154,038	0.1263	0.123	0.123	0.125	0.121	0.128	1,220,000	0.1263	-1.60%
2008-11-26	0	0.125	0.123	0.125	0.120	0.125	534,000	66,644	0.1248	0.125	0.123	0.125	0.120	0.125	534,000	0.1248	-3.85%
2008-11-25	0	0.130	0.122	0.130	0.120	0.130	2,000,000	250,000	0.1250	0.130	0.122	0.130	0.120	0.130	2,000,000	0.1250	8.33%
2008-11-24	0	0.120	0.116	0.125	0.120	0.125	517,500	63,449	0.1226	0.120	0.116	0.125	0.120	0.125	517,500	0.1226	-7.69%
2008-11-21	0	0.130	0.125	0.130	0.130	0.131	782,000	101,760	0.1301	0.130	0.125	0.130	0.130	0.131	782,000	0.1301	-7.14%
2008-11-20	0	0.140	0.130	0.140	0.130	0.140	1,228,000	159,946	0.1302	0.140	0.130	0.140	0.130	0.140	1,228,000	0.1302	0.00%
2008-11-19	0	0.140	0.134	0.140	0.134	0.144	1,152,000	163,334	0.1418	0.140	0.134	0.140	0.134	0.144	1,152,000	0.1418	4.48%
2008-11-18	0	0.134	0.134	0.153	0.134	0.180	2,256,000	341,790	0.1515	0.134	0.134	0.153	0.134	0.180	2,256,000	0.1515	-16.25%
2008-11-17	0	0.160	0.160	0.177	0.153	0.165	1,684,000	266,190	0.1581	0.160	0.160	0.177	0.153	0.165	1,684,000	0.1581	0.63%
2008-11-14	0	0.159	0.158	0.185	0.151	0.188	316,000	52,680	0.1667	0.159	0.158	0.185	0.151	0.188	316,000	0.1667	-5.92%
2008-11-13	0	0.169	0.150	0.169	0.150	0.170	284,000	46,760	0.1646	0.169	0.150	0.169	0.150	0.170	284,000	0.1646	12.67%
2008-11-12	0	0.150	0.150	0.168	0.130	0.160	346,000	52,600	0.1520	0.150	0.150	0.168	0.130	0.160	346,000	0.1520	0.00%
2008-11-11	0	0.150	0.150	0.170	-	-	0	0	-	0.150	0.150	0.170	-	-	0	-	0.00%
2008-11-10	0	0.150	0.150	0.175	0.133	0.155	172,000	25,756	0.1497	0.150	0.150	0.175	0.133	0.155	172,000	0.1497	12.78%
2008-11-07	0	0.133	0.133	0.150	0.131	0.150	50,000	7,272	0.1454	0.133	0.133	0.150	0.131	0.150	50,000	0.1454	-3.62%
2008-11-06	0	0.138	0.130	0.150	0.130	0.144	270,000	36,596	0.1355	0.138	0.130	0.150	0.130	0.144	270,000	0.1355	-3.50%
2008-11-05	0	0.143	0.143	0.150	0.140	0.165	598,000	88,786	0.1485	0.143	0.143	0.150	0.140	0.165	598,000	0.1485	2.14%
2008-11-04	0	0.140	0.140	0.148	0.130	0.140	462,000	61,060	0.1322	0.140	0.140	0.148	0.130	0.140	462,000	0.1322	9.37%
2008-11-03	0	0.128	0.128	0.139	0.125	0.145	414,000	53,302	0.1287	0.128	0.128	0.139	0.125	0.145	414,000	0.1287	2.40%
2008-10-31	0	0.125	0.125	0.140	0.111	0.125	348,800	41,956	0.1203	0.125	0.125	0.140	0.111	0.125	348,800	0.1203	4.17%
2008-10-30	0	0.120	0.120	0.130	0.112	0.120	548,000	64,580	0.1178	0.120	0.120	0.130	0.112	0.120	548,000	0.1178	0.84%
2008-10-29	0	0.119	0.112	0.119	0.112	0.122	690,000	80,078	0.1161	0.119	0.112	0.119	0.112	0.122	690,000	0.1161	-0.83%
2008-10-28	0	0.120	0.112	0.120	0.111	0.125	588,000	68,306	0.1162	0.120	0.112	0.120	0.111	0.125	588,000	0.1162	8.11%
2008-10-27	0	0.111	0.111	0.120	0.111	0.125	458,000	55,010	0.1201	0.111	0.111	0.120	0.111	0.125	458,000	0.1201	-11.20%
2008-10-24	0	0.125	0.120	0.125	0.120	0.140	586,000	72,030	0.1229	0.125	0.120	0.125	0.120	0.140	586,000	0.1229	-3.85%
2008-10-23	0	0.130	0.121	0.140	0.130	0.141	696,400	93,854	0.1348	0.130	0.121	0.140	0.130	0.141	696,400	0.1348	-7.80%
2008-10-22	0	0.141	0.151	0.161	0.141	0.151	394,000	58,544	0.1486	0.141	0.151	0.161	0.141	0.151	394,000	0.1486	-6.62%
2008-10-21	0	0.151	0.151	0.160	0.151	0.160	386,000	61,252	0.1587	0.151	0.151	0.160	0.151	0.160	386,000	0.1587	-6.21%
2008-10-20	0	0.161	0.161	0.165	0.160	0.168	732,000	118,176	0.1614	0.161	0.161	0.165	0.160	0.168	732,000	0.1614	-4.17%
2008-10-17	0	0.168	0.163	0.170	0.161	0.170	54,000	8,874	0.1643	0.168	0.163	0.170	0.161	0.170	54,000	0.1643	-1.18%
2008-10-16	0	0.170	0.170	0.174	0.170	0.173	352,000	60,224	0.1711	0.170	0.170	0.174	0.170	0.173	352,000	0.1711	-5.56%
2008-10-15	0	0.180	0.168	0.180	0.170	0.180	493,000	87,060	0.1766	0.180	0.168	0.180	0.170	0.180	493,000	0.1766	4.65%
2008-10-14	0	0.172	0.172	0.180	0.163	0.175	987,500	170,608	0.1728	0.172	0.172	0.180	0.163	0.175	987,500	0.1728	1.18%
2008-10-13	0	0.170	0.162	0.177	0.160	0.179	670,000	110,298	0.1646	0.170	0.162	0.177	0.160	0.179	670,000	0.1646	4.94%
2008-10-10	0	0.162	0.162	0.168	0.162	0.180	420,000	71,384	0.1700	0.162	0.162	0.168	0.162	0.180	420,000	0.1700	-10.00%
2008-10-09	0	0.180	0.172	0.181	0.172	0.181	170,000	30,506	0.1794	0.180	0.172	0.181	0.172	0.181	170,000	0.1794	0.00%
2008-10-08	0	0.180	0.180	0.200	0.180	0.190	938,500	169,629	0.1807	0.180	0.180	0.200	0.180	0.190	938,500	0.1807	-10.00%
2008-10-06	0	0.200	0.185	0.190	0.190	0.200	110,000	21,900	0.1991	0.200	0.185	0.190	0.190	0.200	110,000	0.1991	0.00%
2008-10-03	0	0.200	0.190	0.220	0.200	0.220	112,000	23,480	0.2096	0.200	0.190	0.220	0.200	0.220	112,000	0.2096	-9.09%
2008-10-02	0	0.220	0.210	0.220	0.200	0.220	150,000	31,930	0.2129	0.220	0.210	0.220	0.200	0.220	150,000	0.2129	9.45%
2008-09-30	0	0.201	0.201	0.210	0.181	0.210	312,000	62,562	0.2005	0.201	0.201	0.210	0.181	0.210	312,000	0.2005	-4.74%
2008-09-29	0	0.211	0.205	0.220	0.210	0.211	266,000	56,070	0.2108	0.211	0.205	0.220	0.210	0.211	266,000	0.2108	0.48%
2008-09-26	0	0.210	0.210	0.230	0.205	0.230	385,200	81,556	0.2117	0.210	0.210	0.230	0.205	0.230	385,200	0.2117	3.45%
2008-09-25	0	0.203	0.203	0.223	0.201	0.203	36,000	7,268	0.2019	0.203	0.203	0.223	0.201	0.203	36,000	0.2019	0.00%
2008-09-24	0	0.203	0.203	0.215	0.200	0.218	412,000	83,662	0.2031	0.203	0.203	0.215	0.200	0.218	412,000	0.2031	4.10%
2008-09-23	0	0.195	0.195	0.218	0.195	0.195	60,000	11,700	0.1950	0.195	0.195	0.218	0.195	0.195	60,000	0.1950	-6.25%
2008-09-22	0	0.208	0.204	0.215	0.201	0.215	602,488	125,942	0.2090	0.208	0.204	0.215	0.201	0.215	602,488	0.2090	-0.95%
2008-09-19	0	0.210	0.202	0.210	0.188	0.218	604,400	122,955	0.2034	0.210	0.202	0.210	0.188	0.218	604,400	0.2034	11.70%
2008-09-18	0	0.188	0.184	0.188	0.178	0.190	1,205,000	219,285	0.1820	0.188	0.184	0.188	0.178	0.190	1,205,000	0.1820	-6.00%
2008-09-17	0	0.200	0.200	0.203	0.199	0.216	1,016,000	207,970	0.2047	0.200	0.200	0.203	0.199	0.216	1,016,000	0.2047	-5.66%
2008-09-16	0	0.212	0.211	0.212	0.202	0.235	652,330	139,309	0.2136	0.212	0.211	0.212	0.202	0.235	652,330	0.2136	-11.30%
2008-09-12	0	0.239	0.231	0.240	0.230	0.240	146,000	34,856	0.2387	0.239	0.231	0.240	0.230	0.240	146,000	0.2387	-0.42%
2008-09-11	0	0.240	0.235	0.240	0.230	0.247	705,000	169,278	0.2401	0.240	0.235	0.240	0.230	0.247	705,000	0.2401	-4.00%
2008-09-10	0	0.250	0.250	0.255	0.250	0.260	92,000	23,210	0.2523	0.250	0.250	0.255	0.250	0.260	92,000	0.2523	-3.85%
2008-09-09	0	0.260	0.255	0.260	0.241	0.265	2,058,000	522,192	0.2537	0.260	0.255	0.260	0.241	0.265	2,058,000	0.2537	-3.70%
2008-09-08	0	0.270	0.260	0.270	0.260	0.275	1,376,000	365,560	0.2657	0.270	0.260	0.270	0.260	0.275	1,376,000	0.2657	-3.57%
2008-09-05	0	0.280	0.265	0.280	0.255	0.280	882,000	233,150	0.2643	0.280	0.265	0.280	0.255	0.280	882,000	0.2643	0.00%
2008-09-04	0	0.280	0.265	0.280	0.265	0.280	1,348,400	367,022	0.2722	0.280	0.265	0.280	0.265	0.280	1,348,400	0.2722	0.00%
2008-09-03	0	0.280	0.275	0.280	0.275	0.285	436,000	122,170	0.2802	0.280	0.275	0.280	0.275	0.285	436,000	0.2802	-1.75%
2008-09-02	0	0.285	0.280	0.290	0.275	0.290	1,244,000	346,850	0.2788	0.285	0.280	0.290	0.275	0.290	1,244,000	0.2788	1.79%
2008-09-01	0	0.280	0.280	0.285	0.270	0.285	626,000	176,250	0.2815	0.280	0.280	0.285	0.270	0.285	626,000	0.2815	0.00%
2008-08-29	0	0.280	0.275	0.280	0.275	0.290	1,354,800	383,258	0.2829	0.280	0.275	0.280	0.275	0.290	1,354,800	0.2829	-1.75%
2008-08-28	0	0.285	0.285	0.290	0.285	0.295	280,000	79,900	0.2854	0.285	0.285	0.290	0.285	0.295	280,000	0.2854	-3.39%
2008-08-27	0	0.295	0.295	0.300	0.280	0.300	964,000	278,650	0.2891	0.295	0.295	0.300	0.280	0.300	964,000	0.2891	3.51%
2008-08-26	0	0.285	0.280	0.285	0.280	0.285	150,000	42,010	0.2801	0.285	0.280	0.285	0.280	0.285	150,000	0.2801	0.00%
2008-08-25	0	0.285	0.285	0.290	0.280	0.285	668,000	189,980	0.2844	0.285	0.285	0.290	0.280	0.285	668,000	0.2844	1.79%
2008-08-21	0	0.280	0.280	0.285	0.280	0.290	584,000	163,670	0.2803	0.280	0.280	0.285	0.280	0.290	584,000	0.2803	-3.45%
2008-08-20	0	0.290	0.280	0.290	0.275	0.295	844,400	239,228	0.2833	0.290	0.280	0.290	0.275	0.295	844,400	0.2833	5.45%
2008-08-19	0	0.275	0.275	0.290	0.275	0.285	774,000	217,960	0.2816	0.275	0.275	0.290	0.275	0.285	774,000	0.2816	0.00%
2008-08-18	0	0.275	0.275	0.295	0.275	0.285	826,000	234,360	0.2837	0.275	0.275	0.295	0.275	0.285	826,000	0.2837	-3.51%
2008-08-15	0	0.285	0.285	0.290	0.290	0.295	304,000	88,810	0.2921	0.285	0.285	0.290	0.290	0.295	304,000	0.2921	-5.00%
2008-08-14	0	0.300	0.280	0.300	0.280	0.300	880,000	255,900	0.2908	0.300	0.280	0.300	0.280	0.300	880,000	0.2908	0.00%
2008-08-13	0	0.300	0.295	0.310	0.300	0.305	780,000	235,400	0.3018	0.300	0.295	0.310	0.300	0.305	780,000	0.3018	-3.23%
2008-08-12	0	0.310	0.300	0.310	0.300	0.310	414,000	126,040	0.3044	0.310	0.300	0.310	0.300	0.310	414,000	0.3044	1.64%
2008-08-11	0	0.305	0.300	0.305	0.305	0.310	1,112,000	341,200	0.3068	0.305	0.300	0.305	0.305	0.310	1,112,000	0.3068	-1.61%
2008-08-08	0	0.310	0.310	0.315	0.300	0.315	1,160,000	358,580	0.3091	0.310	0.310	0.315	0.300	0.315	1,160,000	0.3091	0.00%
2008-08-07	0	0.310	0.310	0.320	0.305	0.310	236,000	72,870	0.3088	0.310	0.310	0.320	0.305	0.310	236,000	0.3088	0.00%
2008-08-05	0	0.310	0.305	0.315	0.305	0.315	300,000	93,000	0.3100	0.310	0.305	0.315	0.305	0.315	300,000	0.3100	1.64%
2008-08-04	0	0.305	0.305	0.315	0.305	0.315	414,000	128,320	0.3100	0.305	0.305	0.315	0.305	0.315	414,000	0.3100	-3.17%
2008-08-01	0	0.315	0.315	0.325	0.310	0.315	576,400	181,476	0.3148	0.315	0.315	0.325	0.310	0.315	576,400	0.3148	0.00%
2008-07-31	0	0.315	0.310	0.330	0.315	0.315	124,000	39,060	0.3150	0.315	0.310	0.330	0.315	0.315	124,000	0.3150	0.00%
2008-07-30	0	0.315	0.315	0.325	0.315	0.315	430,000	137,050	0.3187	0.315	0.315	0.325	0.315	0.315	430,000	0.3187	0.00%
2008-07-29	0	0.315	0.310	0.315	0.310	0.320	526,000	166,190	0.3160	0.315	0.310	0.315	0.310	0.320	526,000	0.3160	-3.08%
2008-07-28	0	0.325	0.315	0.325	0.315	0.325	707,760	227,710	0.3217	0.325	0.315	0.325	0.315	0.325	707,760	0.3217	1.56%
2008-07-25	0	0.320	0.320	0.335	0.310	0.335	476,000	150,160	0.3155	0.320	0.320	0.335	0.310	0.335	476,000	0.3155	-1.54%
2008-07-24	0	0.325	0.315	0.325	0.315	0.325	836,000	267,990	0.3206	0.325	0.315	0.325	0.315	0.325	836,000	0.3206	4.84%
2008-07-23	0	0.310	0.310	0.325	0.305	0.310	32,000	9,910	0.3097	0.310	0.310	0.325	0.305	0.310	32,000	0.3097	0.00%
2008-07-22	0	0.310	0.305	0.320	0.305	0.310	624,000	192,870	0.3091	0.310	0.305	0.320	0.305	0.310	624,000	0.3091	0.00%
2008-07-21	0	0.310	0.310	0.335	0.300	0.315	396,000	122,950	0.3105	0.310	0.310	0.335	0.300	0.315	396,000	0.3105	1.64%
2008-07-18	0	0.305	0.305	0.310	0.290	0.310	1,479,760	443,325	0.2996	0.305	0.305	0.310	0.290	0.310	1,479,760	0.2996	-1.61%
2008-07-17	0	0.310	0.300	0.310	0.305	0.315	1,052,000	326,500	0.3104	0.310	0.300	0.310	0.305	0.315	1,052,000	0.3104	1.64%
2008-07-16	0	0.305	0.300	0.305	0.300	0.320	892,000	272,140	0.3051	0.305	0.300	0.305	0.300	0.320	892,000	0.3051	-3.17%
2008-07-15	0	0.315	0.310	0.315	0.310	0.335	1,000,000	318,760	0.3188	0.315	0.310	0.315	0.310	0.335	1,000,000	0.3188	-4.55%
2008-07-14	0	0.330	0.330	0.335	0.330	0.340	630,000	210,820	0.3346	0.330	0.330	0.335	0.330	0.340	630,000	0.3346	-4.35%
2008-07-11	0	0.345	0.340	0.345	0.325	0.345	1,096,000	365,640	0.3336	0.345	0.340	0.345	0.325	0.345	1,096,000	0.3336	4.55%
2008-07-10	0	0.330	0.325	0.330	0.325	0.335	388,000	127,370	0.3283	0.330	0.325	0.330	0.325	0.335	388,000	0.3283	-2.94%
2008-07-09	0	0.340	0.325	0.340	0.325	0.335	278,000	91,370	0.3287	0.340	0.325	0.340	0.325	0.335	278,000	0.3287	3.03%
2008-07-08	0	0.330	0.325	0.330	0.325	0.330	544,000	179,350	0.3297	0.330	0.325	0.330	0.325	0.330	544,000	0.3297	-2.94%
2008-07-07	0	0.340	0.335	0.340	0.325	0.340	243,200	81,404	0.3347	0.340	0.335	0.340	0.325	0.340	243,200	0.3347	3.03%
2008-07-04	0	0.330	0.330	0.335	0.320	0.340	444,000	145,480	0.3277	0.330	0.330	0.335	0.320	0.340	444,000	0.3277	-1.49%
2008-07-03	0	0.335	0.315	0.335	0.320	0.335	938,000	307,080	0.3274	0.335	0.315	0.335	0.320	0.335	938,000	0.3274	-1.47%
2008-07-02	0	0.340	0.340	0.345	0.340	0.345	789,200	270,996	0.3434	0.340	0.340	0.345	0.340	0.345	789,200	0.3434	-4.23%
2008-06-30	0	0.355	0.345	0.355	0.345	0.355	700,800	245,074	0.3497	0.355	0.345	0.355	0.345	0.355	700,800	0.3497	0.00%
2008-06-27	0	0.355	0.355	0.370	0.350	0.365	290,000	102,360	0.3530	0.355	0.355	0.370	0.350	0.365	290,000	0.3530	-1.39%
2008-06-26	0	0.360	0.360	0.370	0.360	0.370	488,000	179,610	0.3681	0.360	0.360	0.370	0.360	0.370	488,000	0.3681	-2.70%
2008-06-25	0	0.370	0.355	0.370	0.355	0.370	91,400	33,100	0.3621	0.370	0.355	0.370	0.355	0.370	91,400	0.3621	0.00%
2008-06-24	0	0.370	0.350	0.370	0.345	0.370	257,200	91,816	0.3570	0.370	0.350	0.370	0.345	0.370	257,200	0.3570	2.78%
2008-06-23	0	0.360	0.360	0.365	0.360	0.375	64,000	23,660	0.3697	0.360	0.360	0.365	0.360	0.375	64,000	0.3697	-2.70%
2008-06-20	0	0.370	0.370	0.385	0.365	0.375	164,000	60,730	0.3703	0.370	0.370	0.385	0.365	0.375	164,000	0.3703	1.37%
2008-06-19	0	0.365	0.365	0.370	0.365	0.370	614,000	225,410	0.3671	0.365	0.365	0.370	0.365	0.370	614,000	0.3671	-7.59%
2008-06-18	0	0.395	0.365	0.395	0.360	0.395	396,000	146,440	0.3698	0.395	0.365	0.395	0.360	0.395	396,000	0.3698	9.72%
2008-06-17	0	0.360	0.360	0.370	0.360	0.365	1,024,000	369,690	0.3610	0.360	0.360	0.370	0.360	0.365	1,024,000	0.3610	-1.37%
2008-06-16	0	0.365	0.360	0.365	0.360	0.370	1,004,000	363,860	0.3624	0.365	0.360	0.365	0.360	0.370	1,004,000	0.3624	0.00%
2008-06-13	0	0.365	0.360	0.370	0.365	0.375	1,088,800	398,750	0.3662	0.365	0.360	0.370	0.365	0.375	1,088,800	0.3662	-2.67%
2008-06-12	0	0.375	0.370	0.375	0.365	0.380	1,036,000	387,580	0.3741	0.375	0.370	0.375	0.365	0.380	1,036,000	0.3741	-2.60%
2008-06-11	0	0.385	0.385	0.390	0.370	0.390	752,000	284,680	0.3786	0.385	0.385	0.390	0.370	0.390	752,000	0.3786	1.32%
2008-06-10	0	0.380	0.380	0.385	0.370	0.385	652,000	247,950	0.3803	0.380	0.380	0.385	0.370	0.385	652,000	0.3803	-2.56%
2008-06-06	0	0.390	0.385	0.390	0.385	0.395	496,000	191,430	0.3859	0.390	0.385	0.390	0.385	0.395	496,000	0.3859	0.00%
2008-06-05	0	0.390	0.385	0.395	0.385	0.395	182,800	71,952	0.3936	0.390	0.385	0.395	0.385	0.395	182,800	0.3936	0.00%
2008-06-04	0	0.390	0.390	0.395	0.385	0.400	76,000	29,590	0.3893	0.390	0.390	0.395	0.385	0.400	76,000	0.3893	-2.50%
2008-06-03	0	0.400	0.385	0.400	0.380	0.400	290,000	112,420	0.3877	0.400	0.385	0.400	0.380	0.400	290,000	0.3877	1.27%
2008-06-02	0	0.395	0.390	0.395	0.385	0.395	116,000	45,110	0.3889	0.395	0.390	0.395	0.385	0.395	116,000	0.3889	0.00%
2008-05-30	0	0.395	0.390	0.395	0.395	0.400	310,000	122,950	0.3966	0.395	0.390	0.395	0.395	0.400	310,000	0.3966	2.60%
2008-05-29	0	0.385	0.385	0.390	0.385	0.385	313,000	120,480	0.3849	0.385	0.385	0.390	0.385	0.385	313,000	0.3849	0.00%
2008-05-28	0	0.385	0.385	0.395	0.380	0.395	26,000	10,000	0.3846	0.385	0.385	0.395	0.380	0.395	26,000	0.3846	0.00%
2008-05-27	0	0.385	0.385	0.390	0.380	0.390	736,000	285,410	0.3878	0.385	0.385	0.390	0.380	0.390	736,000	0.3878	1.32%
2008-05-26	0	0.380	0.380	0.400	0.380	0.390	314,000	119,850	0.3817	0.380	0.380	0.400	0.380	0.390	314,000	0.3817	-2.56%
2008-05-23	0	0.390	0.390	0.405	0.390	0.400	462,000	183,700	0.3976	0.390	0.390	0.405	0.390	0.400	462,000	0.3976	0.00%
2008-05-22	0	0.390	0.390	0.400	0.390	0.400	510,000	200,100	0.3924	0.390	0.390	0.400	0.390	0.400	510,000	0.3924	-2.50%
2008-05-21	0	0.400	0.400	0.405	0.390	0.400	484,000	193,190	0.3992	0.400	0.400	0.405	0.390	0.400	484,000	0.3992	-1.23%
2008-05-20	0	0.405	0.400	0.405	0.395	0.415	1,462,000	584,790	0.4000	0.405	0.400	0.405	0.395	0.415	1,462,000	0.4000	-1.22%
2008-05-19	0	0.410	0.410	0.420	0.410	0.425	1,313,200	553,440	0.4214	0.410	0.410	0.420	0.410	0.425	1,313,200	0.4214	-5.75%
2008-05-16	0	0.435	0.430	0.435	0.395	0.435	4,448,800	1,881,092	0.4228	0.435	0.430	0.435	0.395	0.435	4,448,800	0.4228	7.41%
2008-05-15	0	0.405	0.405	0.410	0.390	0.420	966,000	391,150	0.4049	0.405	0.405	0.410	0.390	0.420	966,000	0.4049	3.85%
2008-05-14	0	0.390	0.390	0.395	0.380	0.395	764,800	296,608	0.3878	0.390	0.390	0.395	0.380	0.395	764,800	0.3878	0.00%
2008-05-13	0	0.390	0.390	0.395	0.385	0.395	1,450,000	565,490	0.3900	0.390	0.390	0.395	0.385	0.395	1,450,000	0.3900	-2.50%
2008-05-09	0	0.400	0.400	0.410	0.395	0.400	480,000	191,450	0.3989	0.400	0.400	0.410	0.395	0.400	480,000	0.3989	0.00%
2008-05-08	0	0.400	0.400	0.410	0.400	0.405	338,000	136,550	0.4040	0.400	0.400	0.410	0.400	0.405	338,000	0.4040	-2.44%
2008-05-07	0	0.410	0.400	0.410	0.410	0.425	806,000	337,690	0.4190	0.410	0.400	0.410	0.410	0.425	806,000	0.4190	-2.38%
2008-05-06	0	0.420	0.420	0.425	0.420	0.425	639,000	270,050	0.4226	0.420	0.420	0.425	0.420	0.425	639,000	0.4226	1.20%
2008-05-05	0	0.415	0.415	0.420	0.405	0.430	1,532,000	647,050	0.4224	0.415	0.415	0.420	0.405	0.430	1,532,000	0.4224	-2.35%
2008-05-02	0	0.425	0.410	0.425	0.410	0.425	1,364,000	567,050	0.4157	0.425	0.410	0.425	0.410	0.425	1,364,000	0.4157	1.19%
2008-04-30	0	0.420	0.420	0.430	0.390	0.430	1,768,000	732,500	0.4143	0.420	0.420	0.430	0.390	0.430	1,768,000	0.4143	7.69%
2008-04-29	0	0.390	0.390	0.395	0.380	0.395	258,200	100,421	0.3889	0.390	0.390	0.395	0.380	0.395	258,200	0.3889	2.63%
2008-04-28	0	0.380	0.380	0.390	0.380	0.395	352,000	135,620	0.3853	0.380	0.380	0.390	0.380	0.395	352,000	0.3853	-3.80%
2008-04-25	0	0.395	0.395	0.400	0.390	0.405	640,000	253,080	0.3954	0.395	0.395	0.400	0.390	0.405	640,000	0.3954	-2.47%
2008-04-24	0	0.405	0.395	0.405	0.385	0.420	436,000	171,240	0.3928	0.405	0.395	0.405	0.385	0.420	436,000	0.3928	1.25%
2008-04-23	0	0.400	0.385	0.400	0.370	0.400	1,106,000	423,010	0.3825	0.400	0.385	0.400	0.370	0.400	1,106,000	0.3825	8.11%
2008-04-22	0	0.370	0.380	0.385	0.370	0.385	204,000	75,590	0.3705	0.370	0.380	0.385	0.370	0.385	204,000	0.3705	-3.90%
2008-04-21	0	0.385	0.375	0.385	0.375	0.390	256,000	98,110	0.3832	0.385	0.375	0.385	0.375	0.390	256,000	0.3832	-1.28%
2008-04-18	0	0.390	0.380	0.400	0.375	0.390	682,000	259,630	0.3807	0.390	0.380	0.400	0.375	0.390	682,000	0.3807	2.63%
2008-04-17	0	0.380	0.375	0.390	0.375	0.400	444,000	168,190	0.3788	0.380	0.375	0.390	0.375	0.400	444,000	0.3788	-2.56%
2008-04-16	0	0.390	0.385	0.400	0.380	0.410	288,000	113,590	0.3944	0.390	0.385	0.400	0.380	0.410	288,000	0.3944	-2.50%
2008-04-15	0	0.400	0.400	0.415	0.370	0.420	1,068,800	419,802	0.3928	0.400	0.400	0.415	0.370	0.420	1,068,800	0.3928	6.67%
2008-04-14	0	0.375	0.375	0.385	0.370	0.385	468,000	176,450	0.3770	0.375	0.375	0.385	0.370	0.385	468,000	0.3770	-2.60%
2008-04-11	0	0.385	0.385	0.405	0.385	0.400	530,000	207,770	0.3920	0.385	0.385	0.405	0.385	0.400	530,000	0.3920	-1.28%
2008-04-10	0	0.390	0.380	0.395	0.380	0.390	306,000	117,080	0.3826	0.390	0.380	0.395	0.380	0.390	306,000	0.3826	2.63%
2008-04-09	0	0.380	0.380	0.390	0.380	0.395	635,024	248,218	0.3909	0.380	0.380	0.390	0.380	0.395	635,024	0.3909	-3.80%
2008-04-08	0	0.395	0.390	0.395	0.395	0.400	70,000	27,690	0.3956	0.395	0.390	0.395	0.395	0.400	70,000	0.3956	-1.25%
2008-04-07	0	0.400	0.395	0.400	0.395	0.415	794,000	319,580	0.4025	0.400	0.395	0.400	0.395	0.415	794,000	0.4025	0.00%
2008-04-03	0	0.400	0.390	0.400	0.380	0.400	558,000	218,890	0.3923	0.400	0.390	0.400	0.380	0.400	558,000	0.3923	5.26%
2008-04-02	0	0.380	0.380	0.385	0.380	0.400	1,036,000	409,310	0.3951	0.380	0.380	0.385	0.380	0.400	1,036,000	0.3951	-1.30%
2008-04-01	0	0.385	0.375	0.385	0.380	0.390	342,000	131,660	0.3850	0.385	0.375	0.385	0.380	0.390	342,000	0.3850	2.67%
2008-03-31	0	0.375	0.375	0.385	0.365	0.385	420,000	157,550	0.3751	0.375	0.375	0.385	0.365	0.385	420,000	0.3751	-3.85%
2008-03-28	0	0.390	0.385	0.390	0.360	0.390	536,000	204,170	0.3809	0.390	0.385	0.390	0.360	0.390	536,000	0.3809	6.85%
2008-03-27	0	0.365	0.365	0.380	0.355	0.380	106,880	39,509	0.3697	0.365	0.365	0.380	0.355	0.380	106,880	0.3697	-1.35%
2008-03-26	0	0.370	0.370	0.390	0.370	0.380	388,400	144,044	0.3709	0.370	0.370	0.390	0.370	0.380	388,400	0.3709	-3.90%
2008-03-25	0	0.385	0.385	0.390	0.360	0.395	244,000	93,050	0.3814	0.385	0.385	0.390	0.360	0.395	244,000	0.3814	4.05%
2008-03-20	0	0.370	0.360	0.380	0.355	0.370	468,000	168,340	0.3597	0.370	0.360	0.380	0.355	0.370	468,000	0.3597	2.78%
2008-03-19	0	0.360	0.360	0.365	0.360	0.370	1,136,000	414,830	0.3652	0.360	0.360	0.365	0.360	0.370	1,136,000	0.3652	2.86%
2008-03-18	0	0.350	0.350	0.355	0.340	0.365	800,000	279,790	0.3497	0.350	0.350	0.355	0.340	0.365	800,000	0.3497	-1.41%
2008-03-17	0	0.355	0.350	0.355	0.350	0.390	1,284,000	471,410	0.3671	0.355	0.350	0.355	0.350	0.390	1,284,000	0.3671	-11.25%
2008-03-14	0	0.400	0.395	0.400	0.385	0.410	974,000	388,660	0.3990	0.400	0.395	0.400	0.385	0.410	974,000	0.3990	-2.44%
2008-03-13	0	0.410	0.410	0.415	0.405	0.420	760,000	312,380	0.4110	0.410	0.410	0.415	0.405	0.420	760,000	0.4110	-2.38%
2008-03-12	0	0.420	0.415	0.420	0.415	0.420	794,000	331,650	0.4177	0.420	0.415	0.420	0.415	0.420	794,000	0.4177	3.70%
2008-03-11	0	0.405	0.405	0.420	0.405	0.415	78,000	31,820	0.4079	0.405	0.405	0.420	0.405	0.415	78,000	0.4079	-2.41%
2008-03-10	0	0.415	0.410	0.415	0.410	0.420	382,000	158,060	0.4138	0.415	0.410	0.415	0.410	0.420	382,000	0.4138	-2.35%
2008-03-07	0	0.425	0.425	0.430	0.415	0.435	226,000	95,360	0.4219	0.425	0.425	0.430	0.415	0.435	226,000	0.4219	-1.16%
2008-03-06	0	0.430	0.430	0.440	0.425	0.440	284,000	122,840	0.4325	0.430	0.430	0.440	0.425	0.440	284,000	0.4325	1.18%
2008-03-05	0	0.425	0.425	0.430	0.420	0.435	502,000	214,050	0.4264	0.425	0.425	0.430	0.420	0.435	502,000	0.4264	-1.16%
2008-03-04	0	0.430	0.420	0.430	0.430	0.430	339,200	145,832	0.4299	0.430	0.420	0.430	0.430	0.430	339,200	0.4299	-2.27%
2008-03-03	0	0.440	0.430	0.445	-	-	0	0	-	0.440	0.430	0.445	-	-	0	-	0.00%
2008-02-29	0	0.440	0.440	0.450	0.440	0.445	434,000	191,140	0.4404	0.440	0.440	0.450	0.440	0.445	434,000	0.4404	0.00%
2008-02-28	0	0.440	0.435	0.440	0.435	0.445	600,000	262,280	0.4371	0.440	0.435	0.440	0.435	0.445	600,000	0.4371	0.00%
2008-02-27	0	0.440	0.440	0.450	0.440	0.460	504,980	224,072	0.4437	0.440	0.440	0.450	0.440	0.460	504,980	0.4437	-1.12%
2008-02-26	0	0.445	0.445	0.450	0.430	0.460	780,000	345,390	0.4428	0.445	0.445	0.450	0.430	0.460	780,000	0.4428	-5.32%
2008-02-25	0	0.470	0.460	0.470	0.430	0.500	2,369,200	1,108,701	0.4680	0.470	0.460	0.470	0.430	0.500	2,369,200	0.4680	9.30%
2008-02-22	0	0.430	0.425	0.435	0.425	0.435	442,246	189,055	0.4275	0.430	0.425	0.435	0.425	0.435	442,246	0.4275	-1.15%
2008-02-21	0	0.435	0.435	0.445	0.430	0.435	888,000	383,800	0.4322	0.435	0.435	0.445	0.430	0.435	888,000	0.4322	-2.25%
2008-02-20	0	0.445	0.440	0.445	0.440	0.460	1,644,000	742,780	0.4518	0.445	0.440	0.445	0.440	0.460	1,644,000	0.4518	1.14%
2008-02-19	0	0.440	0.440	0.445	0.425	0.455	3,258,307	1,436,449	0.4409	0.440	0.440	0.445	0.425	0.455	3,258,307	0.4409	4.76%
2008-02-18	0	0.420	0.420	0.425	0.410	0.430	624,000	261,620	0.4193	0.420	0.420	0.425	0.410	0.430	624,000	0.4193	0.00%
2008-02-15	0	0.420	0.415	0.420	0.410	0.420	532,000	220,580	0.4146	0.420	0.415	0.420	0.410	0.420	532,000	0.4146	0.00%
2008-02-14	0	0.420	0.415	0.420	0.415	0.425	1,190,000	500,900	0.4209	0.420	0.415	0.420	0.415	0.425	1,190,000	0.4209	2.44%
2008-02-13	0	0.410	0.410	0.420	0.410	0.420	158,000	65,930	0.4173	0.410	0.410	0.420	0.410	0.420	158,000	0.4173	-1.20%
2008-02-12	0	0.415	0.415	0.420	0.405	0.420	404,000	165,950	0.4108	0.415	0.415	0.420	0.405	0.420	404,000	0.4108	1.22%
2008-02-11	0	0.410	0.405	0.415	0.410	0.435	178,000	73,730	0.4142	0.410	0.405	0.415	0.410	0.435	178,000	0.4142	-2.38%
2008-02-06	0	0.420	0.420	0.440	0.405	0.420	322,000	134,310	0.4171	0.420	0.420	0.440	0.405	0.420	322,000	0.4171	-1.18%
2008-02-05	0	0.425	0.420	0.425	0.415	0.430	518,800	217,320	0.4189	0.425	0.420	0.425	0.415	0.430	518,800	0.4189	-1.16%
2008-02-04	0	0.430	0.430	0.435	0.400	0.440	1,000,000	425,140	0.4251	0.430	0.430	0.435	0.400	0.440	1,000,000	0.4251	6.17%
2008-02-01	0	0.405	0.400	0.405	0.390	0.410	722,000	289,250	0.4006	0.405	0.400	0.405	0.390	0.410	722,000	0.4006	0.00%
2008-01-31	0	0.405	0.395	0.405	0.385	0.410	1,446,000	579,360	0.4007	0.405	0.395	0.405	0.385	0.410	1,446,000	0.4007	-2.41%
2008-01-30	0	0.415	0.420	0.425	0.410	0.430	546,000	226,210	0.4143	0.415	0.420	0.425	0.410	0.430	546,000	0.4143	0.00%
2008-01-29	0	0.415	0.415	0.420	0.410	0.420	838,775	349,094	0.4162	0.415	0.415	0.420	0.410	0.420	838,775	0.4162	1.22%
2008-01-28	0	0.410	0.410	0.415	0.410	0.420	1,098,000	456,110	0.4154	0.410	0.410	0.415	0.410	0.420	1,098,000	0.4154	-4.65%
2008-01-25	0	0.430	0.425	0.430	0.415	0.435	1,246,000	527,290	0.4232	0.430	0.425	0.430	0.415	0.435	1,246,000	0.4232	4.88%
2008-01-24	0	0.410	0.410	0.415	0.410	0.440	1,320,000	550,670	0.4172	0.410	0.410	0.415	0.410	0.440	1,320,000	0.4172	-2.38%
2008-01-23	0	0.420	0.420	0.425	0.400	0.430	1,876,000	785,590	0.4188	0.420	0.420	0.425	0.400	0.430	1,876,000	0.4188	2.44%
2008-01-22	0	0.410	0.400	0.415	0.400	0.450	2,316,000	959,080	0.4141	0.410	0.400	0.415	0.400	0.450	2,316,000	0.4141	-11.83%
2008-01-21	0	0.465	0.460	0.465	0.445	0.465	872,000	395,740	0.4538	0.465	0.460	0.465	0.445	0.465	872,000	0.4538	-1.06%
2008-01-18	0	0.470	0.465	0.475	0.440	0.480	872,000	399,980	0.4587	0.470	0.465	0.475	0.440	0.480	872,000	0.4587	3.30%
2008-01-17	0	0.455	0.455	0.460	0.445	0.490	1,770,000	801,360	0.4527	0.455	0.455	0.460	0.445	0.490	1,770,000	0.4527	0.00%
2008-01-16	0	0.455	0.455	0.460	0.445	0.490	2,030,000	935,890	0.4610	0.455	0.455	0.460	0.445	0.490	2,030,000	0.4610	-7.14%
2008-01-15	0	0.490	0.495	0.500	0.480	0.530	2,086,000	1,051,140	0.5039	0.490	0.495	0.500	0.480	0.530	2,086,000	0.5039	-3.92%
2008-01-14	0	0.510	0.510	0.520	0.500	0.540	1,576,000	816,480	0.5181	0.510	0.510	0.520	0.500	0.540	1,576,000	0.5181	-3.77%
2008-01-11	0	0.530	0.530	0.540	0.530	0.540	428,400	228,460	0.5333	0.530	0.530	0.540	0.530	0.540	428,400	0.5333	-1.85%
2008-01-10	0	0.540	0.540	0.550	0.530	0.550	846,000	458,520	0.5420	0.540	0.540	0.550	0.530	0.550	846,000	0.5420	1.89%
2008-01-09	0	0.530	0.530	0.540	0.530	0.550	2,014,000	1,077,680	0.5351	0.530	0.530	0.540	0.530	0.550	2,014,000	0.5351	-3.64%
2008-01-08	0	0.550	0.540	0.550	0.540	0.560	1,098,000	605,100	0.5511	0.550	0.540	0.550	0.540	0.560	1,098,000	0.5511	0.00%
2008-01-07	0	0.550	0.550	0.560	0.540	0.560	1,092,000	598,060	0.5477	0.550	0.550	0.560	0.540	0.560	1,092,000	0.5477	-3.51%
2008-01-04	0	0.570	0.560	0.570	0.560	0.580	1,348,000	768,880	0.5704	0.570	0.560	0.570	0.560	0.580	1,348,000	0.5704	0.00%
2008-01-03	0	0.570	0.560	0.570	0.540	0.570	1,758,000	986,680	0.5613	0.570	0.560	0.570	0.540	0.570	1,758,000	0.5613	1.79%
2008-01-02	0	0.560	0.550	0.560	0.540	0.560	858,000	471,360	0.5494	0.560	0.550	0.560	0.540	0.560	858,000	0.5494	3.70%
2007-12-31	0	0.540	0.530	0.540	0.520	0.540	758,000	407,240	0.5373	0.540	0.530	0.540	0.520	0.540	758,000	0.5373	3.85%
2007-12-28	0	0.520	0.520	0.530	0.520	0.530	932,000	493,800	0.5298	0.520	0.520	0.530	0.520	0.530	932,000	0.5298	-3.70%
2007-12-27	0	0.540	0.540	0.550	0.530	0.540	1,070,000	576,460	0.5387	0.540	0.540	0.550	0.530	0.540	1,070,000	0.5387	-1.82%
2007-12-24	0	0.550	0.540	0.550	0.530	0.550	1,234,000	661,420	0.5360	0.550	0.540	0.550	0.530	0.550	1,234,000	0.5360	3.77%
2007-12-21	0	0.530	0.530	0.540	0.520	0.540	1,296,501	687,700	0.5304	0.530	0.530	0.540	0.520	0.540	1,296,501	0.5304	1.92%
2007-12-20	0	0.520	0.520	0.540	0.520	0.540	1,066,100	564,134	0.5292	0.520	0.520	0.540	0.520	0.540	1,066,100	0.5292	-1.89%
2007-12-19	0	0.530	0.530	0.540	0.520	0.550	1,007,501	539,551	0.5355	0.530	0.530	0.540	0.520	0.550	1,007,501	0.5355	-1.85%
2007-12-18	0	0.540	0.530	0.540	0.520	0.540	1,265,115	668,395	0.5283	0.540	0.530	0.540	0.520	0.540	1,265,115	0.5283	0.00%
2007-12-17	0	0.540	0.540	0.550	0.530	0.560	780,880	427,460	0.5474	0.540	0.540	0.550	0.530	0.560	780,880	0.5474	-5.26%
2007-12-14	0	0.570	0.560	0.580	0.550	0.570	1,604,000	903,500	0.5633	0.570	0.560	0.580	0.550	0.570	1,604,000	0.5633	-1.72%
2007-12-13	0	0.580	0.580	0.590	0.580	0.600	2,080,000	1,212,840	0.5831	0.580	0.580	0.590	0.580	0.600	2,080,000	0.5831	0.00%
2007-12-12	0	0.580	0.580	0.590	0.580	0.590	1,150,000	669,780	0.5824	0.580	0.580	0.590	0.580	0.590	1,150,000	0.5824	-3.33%
2007-12-11	0	0.600	0.600	0.610	0.600	0.610	902,000	543,180	0.6022	0.600	0.600	0.610	0.600	0.610	902,000	0.6022	-1.64%
2007-12-10	0	0.610	0.600	0.620	0.600	0.630	856,000	527,760	0.6165	0.610	0.600	0.620	0.600	0.630	856,000	0.6165	-1.61%
2007-12-07	0	0.620	0.610	0.620	0.600	0.620	746,000	458,260	0.6143	0.620	0.610	0.620	0.600	0.620	746,000	0.6143	3.33%
2007-12-06	0	0.600	0.600	0.620	0.600	0.630	675,600	420,480	0.6224	0.600	0.600	0.620	0.600	0.630	675,600	0.6224	-3.23%
2007-12-05	0	0.620	0.610	0.620	0.600	0.630	2,403,900	1,471,998	0.6123	0.620	0.610	0.620	0.600	0.630	2,403,900	0.6123	1.64%
2007-12-04	0	0.610	0.610	0.620	0.610	0.620	1,026,000	627,520	0.6116	0.610	0.610	0.620	0.610	0.620	1,026,000	0.6116	0.00%
2007-12-03	0	0.610	0.610	0.620	0.600	0.620	1,614,000	988,180	0.6123	0.610	0.610	0.620	0.600	0.620	1,614,000	0.6123	3.39%
2007-11-30	0	0.590	0.590	0.600	0.580	0.600	940,000	557,060	0.5926	0.590	0.590	0.600	0.580	0.600	940,000	0.5926	0.00%
2007-11-29	0	0.590	0.580	0.590	0.580	0.600	2,682,000	1,589,780	0.5928	0.590	0.580	0.590	0.580	0.600	2,682,000	0.5928	3.51%
2007-11-28	0	0.570	0.570	0.580	0.560	0.580	810,000	463,080	0.5717	0.570	0.570	0.580	0.560	0.580	810,000	0.5717	0.00%
2007-11-27	0	0.570	0.570	0.580	0.560	0.580	962,000	547,800	0.5694	0.570	0.570	0.580	0.560	0.580	962,000	0.5694	-3.39%
2007-11-26	0	0.590	0.580	0.590	0.580	0.610	1,395,608	824,900	0.5911	0.590	0.580	0.590	0.580	0.610	1,395,608	0.5911	1.72%
2007-11-23	0	0.580	0.580	0.590	0.580	0.620	3,322,000	1,966,200	0.5919	0.580	0.580	0.590	0.580	0.620	3,322,000	0.5919	5.45%
2007-11-22	0	0.550	0.550	0.570	0.550	0.590	2,060,000	1,167,960	0.5670	0.550	0.550	0.570	0.550	0.590	2,060,000	0.5670	-6.78%
2007-11-21	0	0.590	0.590	0.600	0.590	0.620	2,369,500	1,442,510	0.6088	0.590	0.590	0.600	0.590	0.620	2,369,500	0.6088	-6.35%
2007-11-20	0	0.630	0.620	0.630	0.580	0.630	3,120,000	1,891,540	0.6063	0.630	0.620	0.630	0.580	0.630	3,120,000	0.6063	3.28%
2007-11-19	0	0.610	0.610	0.620	0.600	0.620	1,880,000	1,154,440	0.6141	0.610	0.610	0.620	0.600	0.620	1,880,000	0.6141	0.00%
2007-11-16	0	0.610	0.610	0.620	0.600	0.630	1,788,000	1,095,940	0.6129	0.610	0.610	0.620	0.600	0.630	1,788,000	0.6129	-1.61%
2007-11-15	0	0.620	0.620	0.630	0.620	0.640	1,116,000	704,400	0.6312	0.620	0.620	0.630	0.620	0.640	1,116,000	0.6312	-6.06%
2007-11-14	0	0.660	0.650	0.660	0.630	0.660	2,406,800	1,562,260	0.6491	0.660	0.650	0.660	0.630	0.660	2,406,800	0.6491	6.45%
2007-11-13	0	0.620	0.610	0.620	0.600	0.630	2,374,000	1,464,340	0.6168	0.620	0.610	0.620	0.600	0.630	2,374,000	0.6168	-1.59%
2007-11-12	0	0.630	0.620	0.630	0.620	0.660	3,276,000	2,053,860	0.6269	0.630	0.620	0.630	0.620	0.660	3,276,000	0.6269	-7.35%
2007-11-09	0	0.680	0.670	0.680	0.670	0.680	1,484,000	1,002,580	0.6756	0.680	0.670	0.680	0.670	0.680	1,484,000	0.6756	0.00%
2007-11-08	0	0.680	0.670	0.680	0.650	0.690	6,909,200	4,580,280	0.6629	0.680	0.670	0.680	0.650	0.690	6,909,200	0.6629	-5.56%
2007-11-07	0	0.720	0.710	0.720	0.700	0.730	1,848,000	1,319,100	0.7138	0.720	0.710	0.720	0.700	0.730	1,848,000	0.7138	0.00%
2007-11-06	0	0.720	0.720	0.730	0.680	0.730	3,383,300	2,400,357	0.7095	0.720	0.720	0.730	0.680	0.730	3,383,300	0.7095	2.86%
2007-11-05	0	0.700	0.700	0.710	0.700	0.760	5,632,000	4,090,240	0.7263	0.700	0.700	0.710	0.700	0.760	5,632,000	0.7263	-6.67%
2007-11-02	0	0.750	0.740	0.750	0.720	0.760	2,458,000	1,825,100	0.7425	0.750	0.740	0.750	0.720	0.760	2,458,000	0.7425	-1.32%
2007-11-01	0	0.760	0.750	0.760	0.750	0.790	6,070,000	4,681,780	0.7713	0.760	0.750	0.760	0.750	0.790	6,070,000	0.7713	-1.30%
2007-10-31	0	0.770	0.760	0.770	0.730	0.820	20,638,000	16,268,640	0.7883	0.770	0.760	0.770	0.730	0.820	20,638,000	0.7883	4.05%
2007-10-30	0	0.740	0.740	0.750	0.730	0.770	3,852,000	2,858,960	0.7422	0.740	0.740	0.750	0.730	0.770	3,852,000	0.7422	-2.63%
2007-10-29	0	0.760	0.760	0.770	0.740	0.780	5,182,000	3,933,120	0.7590	0.760	0.760	0.770	0.740	0.780	5,182,000	0.7590	2.70%
2007-10-26	0	0.740	0.740	0.750	0.730	0.770	4,866,000	3,645,640	0.7492	0.740	0.740	0.750	0.730	0.770	4,866,000	0.7492	-1.33%
2007-10-25	0	0.750	0.740	0.750	0.720	0.760	4,198,000	3,105,600	0.7398	0.750	0.740	0.750	0.720	0.760	4,198,000	0.7398	1.35%
2007-10-24	0	0.740	0.740	0.750	0.740	0.800	8,905,292	6,864,830	0.7709	0.740	0.740	0.750	0.740	0.800	8,905,292	0.7709	-5.13%
2007-10-23	0	0.780	0.780	0.790	0.770	0.840	22,738,917	18,121,308	0.7969	0.780	0.780	0.790	0.770	0.840	22,738,917	0.7969	1.30%
2007-10-22	0	0.770	0.750	0.770	0.660	0.820	29,622,000	22,561,000	0.7616	0.770	0.750	0.770	0.660	0.820	29,622,000	0.7616	8.45%
2007-10-18	0	0.710	0.700	0.710	0.630	0.760	19,034,500	13,590,745	0.7140	0.710	0.700	0.710	0.630	0.760	19,034,500	0.7140	7.58%
2007-10-17	0	0.660	0.650	0.660	0.620	0.670	3,610,000	2,325,960	0.6443	0.660	0.650	0.660	0.620	0.670	3,610,000	0.6443	3.13%
2007-10-16	0	0.640	0.640	0.650	0.640	0.670	1,826,000	1,187,660	0.6504	0.640	0.640	0.650	0.640	0.670	1,826,000	0.6504	-4.48%
2007-10-15	0	0.670	0.660	0.670	0.630	0.670	4,218,000	2,749,740	0.6519	0.670	0.660	0.670	0.630	0.670	4,218,000	0.6519	1.52%
2007-10-12	0	0.660	0.650	0.660	0.640	0.670	2,426,000	1,582,500	0.6523	0.660	0.650	0.660	0.640	0.670	2,426,000	0.6523	-1.49%
2007-10-11	0	0.670	0.660	0.670	0.640	0.670	2,098,000	1,396,760	0.6658	0.670	0.660	0.670	0.640	0.670	2,098,000	0.6658	4.69%
2007-10-10	0	0.640	0.640	0.650	0.640	0.660	1,111,200	726,660	0.6539	0.640	0.640	0.650	0.640	0.660	1,111,200	0.6539	-1.54%
2007-10-09	0	0.650	0.640	0.650	0.630	0.660	1,168,000	752,440	0.6442	0.650	0.640	0.650	0.630	0.660	1,168,000	0.6442	3.17%
2007-10-08	0	0.630	0.630	0.640	0.630	0.680	1,883,000	1,236,600	0.6567	0.630	0.630	0.640	0.630	0.680	1,883,000	0.6567	-4.55%
2007-10-05	0	0.660	0.650	0.660	0.620	0.670	6,370,000	4,084,980	0.6413	0.660	0.650	0.660	0.620	0.670	6,370,000	0.6413	6.45%
2007-10-04	0	0.620	0.610	0.620	0.590	0.630	5,378,400	3,269,680	0.6079	0.620	0.610	0.620	0.590	0.630	5,378,400	0.6079	0.00%
2007-10-03	0	0.620	0.620	0.630	0.580	0.710	9,038,600	5,862,700	0.6486	0.620	0.620	0.630	0.580	0.710	9,038,600	0.6486	-8.82%
2007-10-02	0	0.680	0.670	0.680	0.650	0.710	7,346,000	4,978,600	0.6777	0.680	0.670	0.680	0.650	0.710	7,346,000	0.6777	1.49%
2007-09-28	0	0.670	0.660	0.670	0.640	0.670	3,934,400	2,581,260	0.6561	0.670	0.660	0.670	0.640	0.670	3,934,400	0.6561	-1.47%
2007-09-27	0	0.680	0.670	0.680	0.610	0.680	7,016,000	4,520,220	0.6443	0.680	0.670	0.680	0.610	0.680	7,016,000	0.6443	3.03%
2007-09-25	0	0.660	0.650	0.660	0.630	0.700	4,542,400	3,015,572	0.6639	0.660	0.650	0.660	0.630	0.700	4,542,400	0.6639	-7.04%
2007-09-24	0	0.710	0.700	0.710	0.700	0.760	7,916,063	5,724,825	0.7232	0.710	0.700	0.710	0.700	0.760	7,916,063	0.7232	-8.97%
2007-09-21	0	0.780	0.780	0.790	0.780	0.800	4,508,000	3,547,360	0.7869	0.780	0.780	0.790	0.780	0.800	4,508,000	0.7869	-1.27%
2007-09-20	0	0.790	0.780	0.790	0.780	0.820	5,963,200	4,783,804	0.8022	0.790	0.780	0.790	0.780	0.820	5,963,200	0.8022	0.00%
2007-09-19	0	0.790	0.790	0.800	0.780	0.840	11,635,100	9,433,693	0.8108	0.790	0.790	0.800	0.780	0.840	11,635,100	0.8108	1.28%
2007-09-18	0	0.780	0.780	0.790	0.770	0.790	2,646,000	2,064,680	0.7803	0.780	0.780	0.790	0.770	0.790	2,646,000	0.7803	-1.27%
2007-09-17	0	0.790	0.780	0.790	0.770	0.810	3,332,000	2,641,580	0.7928	0.790	0.780	0.790	0.770	0.810	3,332,000	0.7928	0.00%
2007-09-14	0	0.790	0.790	0.800	0.790	0.840	6,886,400	5,635,988	0.8184	0.790	0.790	0.800	0.790	0.840	6,886,400	0.8184	-2.47%
2007-09-13	0	0.810	0.800	0.810	0.750	0.830	13,996,000	11,086,140	0.7921	0.810	0.800	0.810	0.750	0.830	13,996,000	0.7921	0.00%
2007-09-12	0	0.810	0.810	0.820	0.810	0.840	4,184,000	3,452,540	0.8252	0.810	0.810	0.820	0.810	0.840	4,184,000	0.8252	-1.22%
2007-09-11	0	0.820	0.810	0.820	0.800	0.850	15,118,400	12,545,360	0.8298	0.820	0.810	0.820	0.800	0.850	15,118,400	0.8298	1.23%
2007-09-10	0	0.810	0.800	0.810	0.770	0.820	7,596,000	6,002,100	0.7902	0.810	0.800	0.810	0.770	0.820	7,596,000	0.7902	-1.22%
2007-09-07	0	0.820	0.810	0.820	0.780	0.830	4,214,000	3,409,000	0.8090	0.820	0.810	0.820	0.780	0.830	4,214,000	0.8090	3.80%
2007-09-06	0	0.790	0.790	0.800	0.780	0.800	1,972,000	1,569,920	0.7961	0.790	0.790	0.800	0.780	0.800	1,972,000	0.7961	-2.47%
2007-09-05	0	0.810	0.800	0.810	0.790	0.820	4,800,000	3,878,240	0.8080	0.810	0.800	0.810	0.790	0.820	4,800,000	0.8080	2.53%
2007-09-04	0	0.790	0.790	0.800	0.780	0.840	6,972,000	5,563,980	0.7980	0.790	0.790	0.800	0.780	0.840	6,972,000	0.7980	-4.82%
2007-09-03	0	0.830	0.820	0.830	0.780	0.830	3,570,000	2,894,940	0.8109	0.830	0.820	0.830	0.780	0.830	3,570,000	0.8109	5.06%
2007-08-31	0	0.790	0.780	0.790	0.770	0.800	1,756,800	1,387,536	0.7898	0.790	0.780	0.790	0.770	0.800	1,756,800	0.7898	1.28%
2007-08-30	0	0.780	0.780	0.790	0.770	0.830	3,966,000	3,174,300	0.8004	0.780	0.780	0.790	0.770	0.830	3,966,000	0.8004	-2.50%
2007-08-29	0	0.800	0.780	0.800	0.750	0.800	4,012,000	3,056,980	0.7620	0.800	0.780	0.800	0.750	0.800	4,012,000	0.7620	0.00%
2007-08-28	0	0.800	0.800	0.810	0.800	0.880	2,938,000	2,425,300	0.8255	0.800	0.800	0.810	0.800	0.880	2,938,000	0.8255	-6.98%
2007-08-27	0	0.860	0.850	0.860	0.800	0.880	5,016,000	4,272,000	0.8517	0.860	0.850	0.860	0.800	0.880	5,016,000	0.8517	10.26%
2007-08-24	0	0.780	0.770	0.780	0.750	0.780	4,334,000	3,314,820	0.7648	0.780	0.770	0.780	0.750	0.780	4,334,000	0.7648	4.00%
2007-08-23	0	0.750	0.740	0.750	0.730	0.760	5,362,000	3,979,040	0.7421	0.750	0.740	0.750	0.730	0.760	5,362,000	0.7421	5.63%
2007-08-22	0	0.710	0.690	0.710	0.660	0.720	2,626,000	1,832,320	0.6978	0.710	0.690	0.710	0.660	0.720	2,626,000	0.6978	5.97%
2007-08-21	0	0.670	0.660	0.680	0.640	0.700	2,828,000	1,927,020	0.6814	0.670	0.660	0.680	0.640	0.700	2,828,000	0.6814	1.52%
2007-08-20	0	0.660	0.650	0.660	0.620	0.660	3,546,000	2,293,260	0.6467	0.660	0.650	0.660	0.620	0.660	3,546,000	0.6467	10.00%
2007-08-17	0	0.600	0.600	0.620	0.560	0.660	5,732,000	3,379,220	0.5895	0.600	0.600	0.620	0.560	0.660	5,732,000	0.5895	-7.69%
2007-08-16	0	0.650	0.630	0.650	0.600	0.690	5,772,000	3,712,860	0.6433	0.650	0.630	0.650	0.600	0.690	5,772,000	0.6433	-7.14%
2007-08-15	0	0.700	0.700	0.710	0.690	0.720	2,827,000	1,988,130	0.7033	0.700	0.700	0.710	0.690	0.720	2,827,000	0.7033	-2.78%
2007-08-14	0	0.720	0.720	0.740	0.710	0.750	1,700,000	1,238,800	0.7287	0.720	0.720	0.740	0.710	0.750	1,700,000	0.7287	-1.37%
2007-08-13	0	0.730	0.720	0.730	0.710	0.750	3,654,000	2,648,520	0.7248	0.730	0.720	0.730	0.710	0.750	3,654,000	0.7248	0.00%
2007-08-10	0	0.730	0.720	0.740	0.700	0.760	2,362,000	1,716,540	0.7267	0.730	0.720	0.740	0.700	0.760	2,362,000	0.7267	-6.41%
2007-08-09	0	0.780	0.760	0.780	0.750	0.800	4,758,000	3,714,080	0.7806	0.780	0.760	0.780	0.750	0.800	4,758,000	0.7806	4.00%
2007-08-08	0	0.750	0.750	0.760	0.700	0.750	4,710,000	3,434,140	0.7291	0.750	0.750	0.760	0.700	0.750	4,710,000	0.7291	4.17%
2007-08-07	0	0.720	0.710	0.720	0.710	0.830	5,074,800	3,905,564	0.7696	0.720	0.710	0.720	0.710	0.830	5,074,800	0.7696	-10.00%
2007-08-06	0	0.800	0.800	0.810	0.800	0.840	3,632,000	2,952,580	0.8129	0.800	0.800	0.810	0.800	0.840	3,632,000	0.8129	-8.05%
2007-08-03	0	0.870	0.860	0.870	0.850	0.900	3,028,800	2,622,616	0.8659	0.870	0.860	0.870	0.850	0.900	3,028,800	0.8659	-1.14%
2007-08-02	0	0.880	0.880	0.890	0.850	0.930	3,466,000	3,054,040	0.8811	0.880	0.880	0.890	0.850	0.930	3,466,000	0.8811	-2.22%
2007-08-01	0	0.900	0.900	0.910	0.890	0.960	3,042,000	2,766,300	0.9094	0.900	0.900	0.910	0.890	0.960	3,042,000	0.9094	-5.26%
2007-07-31	0	0.950	0.950	0.960	0.930	0.950	5,362,000	5,080,700	0.9475	0.950	0.950	0.960	0.930	0.950	5,362,000	0.9475	4.40%
2007-07-30	0	0.910	0.910	0.930	0.890	0.940	3,838,000	3,547,680	0.9244	0.910	0.910	0.930	0.890	0.940	3,838,000	0.9244	0.00%
2007-07-27	0	0.910	0.900	0.910	0.880	0.970	8,038,000	7,376,440	0.9177	0.910	0.900	0.910	0.880	0.970	8,038,000	0.9177	-2.15%
2007-07-26	0	0.930	0.930	0.940	0.920	0.990	5,721,000	5,470,390	0.9562	0.930	0.930	0.940	0.920	0.990	5,721,000	0.9562	-2.11%
2007-07-25	0	0.950	0.950	0.960	0.920	0.960	5,782,000	5,455,300	0.9435	0.950	0.950	0.960	0.920	0.960	5,782,000	0.9435	-1.04%
2007-07-24	0	0.960	0.970	0.980	0.920	0.980	17,944,430	17,081,289	0.9519	0.960	0.970	0.980	0.920	0.980	17,944,430	0.9519	1.05%
2007-07-23	0	0.950	0.910	0.920	0.800	0.970	23,395,200	20,596,360	0.8804	0.950	0.910	0.920	0.800	0.970	23,395,200	0.8804	10.47%
2007-07-20	0	0.860	0.850	0.860	0.850	0.890	14,073,800	12,212,512	0.8677	0.860	0.850	0.860	0.850	0.890	14,073,800	0.8677	-2.27%
2007-07-19	0	0.880	0.870	0.890	0.860	0.910	19,918,000	17,691,400	0.8882	0.880	0.870	0.890	0.860	0.910	19,918,000	0.8882	1.15%
2007-07-18	0	0.870	0.860	0.870	0.860	0.980	26,080,000	23,900,620	0.9164	0.870	0.860	0.870	0.860	0.980	26,080,000	0.9164	-11.22%
2007-07-17	0	0.980	0.970	0.980	0.970	1.030	9,816,000	9,733,280	0.9916	0.980	0.970	0.980	0.970	1.030	9,816,000	0.9916	-3.92%
2007-07-16	0	1.020	1.020	1.030	1.020	1.060	3,222,000	3,329,740	1.0334	1.020	1.020	1.030	1.020	1.060	3,222,000	1.0334	-3.77%
2007-07-13	0	1.060	1.040	1.060	1.020	1.070	7,602,000	7,899,540	1.0391	1.060	1.040	1.060	1.020	1.070	7,602,000	1.0391	2.91%
2007-07-12	0	1.030	1.030	1.040	1.020	1.050	4,725,000	4,925,060	1.0423	1.030	1.030	1.040	1.020	1.050	4,725,000	1.0423	0.00%
2007-07-11	0	1.030	1.020	1.030	0.980	1.040	8,468,080	8,622,512	1.0182	1.030	1.020	1.030	0.980	1.040	8,468,080	1.0182	0.00%
2007-07-10	0	1.030	1.030	1.040	1.030	1.070	5,962,400	6,280,692	1.0534	1.030	1.030	1.040	1.030	1.070	5,962,400	1.0534	-2.83%
2007-07-09	0	1.060	1.050	1.070	1.050	1.090	5,244,080	5,606,682	1.0691	1.060	1.050	1.070	1.050	1.090	5,244,080	1.0691	0.00%
2007-07-06	0	1.060	1.060	1.070	1.050	1.100	8,446,000	9,072,280	1.0742	1.060	1.060	1.070	1.050	1.100	8,446,000	1.0742	-2.75%
2007-07-05	0	1.090	1.080	1.090	1.060	1.100	13,770,400	14,957,240	1.0862	1.090	1.080	1.090	1.060	1.100	13,770,400	1.0862	2.83%
2007-07-04	0	1.060	1.050	1.060	1.030	1.100	16,682,000	17,567,960	1.0531	1.060	1.050	1.060	1.030	1.100	16,682,000	1.0531	-1.85%
2007-07-03	0	1.080	1.080	1.090	1.070	1.200	31,772,000	35,878,180	1.1292	1.080	1.080	1.090	1.070	1.200	31,772,000	1.1292	-6.09%
2007-06-29	0	1.150	1.140	1.150	1.070	1.160	26,096,000	29,192,420	1.1187	1.150	1.140	1.150	1.070	1.160	26,096,000	1.1187	4.55%
2007-06-28	0	1.100	1.100	1.110	1.050	1.120	21,654,000	23,577,400	1.0888	1.100	1.100	1.110	1.050	1.120	21,654,000	1.0888	4.76%
2007-06-27	0	1.050	1.040	1.050	1.020	1.060	8,240,000	8,533,700	1.0356	1.050	1.040	1.050	1.020	1.060	8,240,000	1.0356	0.96%
2007-06-26	0	1.040	1.040	1.050	1.020	1.070	9,905,600	10,383,152	1.0482	1.040	1.040	1.050	1.020	1.070	9,905,600	1.0482	-0.95%
2007-06-25	0	1.050	1.050	1.060	1.040	1.120	13,526,000	14,600,520	1.0794	1.050	1.050	1.060	1.040	1.120	13,526,000	1.0794	-4.55%
2007-06-22	0	1.100	1.090	1.100	1.020	1.240	41,052,584	46,853,244	1.1413	1.100	1.090	1.100	1.020	1.240	41,052,584	1.1413	6.80%
2007-06-21	0	1.030	1.020	1.030	1.030	1.090	8,128,000	8,612,180	1.0596	1.030	1.020	1.030	1.030	1.090	8,128,000	1.0596	-1.90%
2007-06-20	0	1.050	1.050	1.060	1.010	1.070	10,608,000	11,140,960	1.0502	1.050	1.050	1.060	1.010	1.070	10,608,000	1.0502	1.94%
2007-06-18	0	1.030	1.020	1.030	1.000	1.080	16,632,000	17,200,180	1.0342	1.030	1.020	1.030	1.000	1.080	16,632,000	1.0342	-3.74%
2007-06-15	0	1.070	1.070	1.080	1.060	1.180	16,978,000	18,739,900	1.1038	1.070	1.070	1.080	1.060	1.180	16,978,000	1.1038	-5.31%
2007-06-14	0	1.130	1.120	1.140	1.120	1.190	58,386,000	67,525,620	1.1565	1.130	1.120	1.140	1.120	1.190	58,386,000	1.1565	0.89%
2007-06-13	0	1.120	1.110	1.120	1.050	1.130	40,838,600	44,446,412	1.0883	1.120	1.110	1.120	1.050	1.130	40,838,600	1.0883	5.66%
2007-06-12	0	1.060	1.050	1.060	0.970	1.110	47,674,000	50,725,800	1.0640	1.060	1.050	1.060	0.970	1.110	47,674,000	1.0640	0.00%
2007-06-11	0	1.060	1.050	1.060	1.000	1.060	41,240,800	42,433,044	1.0289	1.060	1.050	1.060	1.000	1.060	41,240,800	1.0289	12.77%
2007-06-08	0	0.940	0.930	0.940	0.900	1.000	50,646,000	48,576,540	0.9591	0.940	0.930	0.940	0.900	1.000	50,646,000	0.9591	4.44%
2007-06-07	0	0.900	0.890	0.900	0.820	0.920	19,656,000	17,278,660	0.8791	0.900	0.890	0.900	0.820	0.920	19,656,000	0.8791	4.65%
2007-06-06	0	0.860	0.850	0.860	0.830	0.880	15,692,500	13,415,345	0.8549	0.860	0.850	0.860	0.830	0.880	15,692,500	0.8549	3.61%
2007-06-05	0	0.830	0.820	0.830	0.770	0.840	10,760,000	8,681,200	0.8068	0.830	0.820	0.830	0.770	0.840	10,760,000	0.8068	-1.19%
2007-06-04	0	0.840	0.830	0.840	0.830	0.880	13,052,000	11,177,840	0.8564	0.840	0.830	0.840	0.830	0.880	13,052,000	0.8564	-2.33%
2007-06-01	0	0.860	0.850	0.860	0.830	0.890	14,590,000	12,629,280	0.8656	0.860	0.850	0.860	0.830	0.890	14,590,000	0.8656	2.38%
2007-05-31	0	0.840	0.830	0.840	0.820	0.860	9,276,000	7,804,160	0.8413	0.840	0.830	0.840	0.820	0.860	9,276,000	0.8413	3.70%
2007-05-30	0	0.810	0.800	0.810	0.780	0.870	17,670,000	14,595,700	0.8260	0.810	0.800	0.810	0.780	0.870	17,670,000	0.8260	-7.95%
2007-05-29	0	0.880	0.880	0.890	0.830	0.920	24,894,487	21,825,189	0.8767	0.880	0.880	0.890	0.830	0.920	24,894,487	0.8767	-2.22%
2007-05-28	0	0.900	0.890	0.900	0.830	0.940	53,398,000	48,004,740	0.8990	0.900	0.890	0.900	0.830	0.940	53,398,000	0.8990	-1.10%
2007-05-25	0	0.910	0.900	0.910	0.710	0.940	96,937,600	83,462,520	0.8610	0.910	0.900	0.910	0.710	0.940	96,937,600	0.8610	19.74%
2007-05-23	0	0.760	0.750	0.760	0.720	0.770	11,240,000	8,462,520	0.7529	0.760	0.750	0.760	0.720	0.770	11,240,000	0.7529	5.56%
2007-05-22	0	0.720	0.720	0.730	0.680	0.740	10,337,200	7,403,900	0.7162	0.720	0.720	0.730	0.680	0.740	10,337,200	0.7162	1.41%
2007-05-21	0	0.710	0.700	0.710	0.700	0.730	7,210,640	5,149,695	0.7142	0.710	0.700	0.710	0.700	0.730	7,210,640	0.7142	-2.74%
2007-05-18	0	0.730	0.720	0.730	0.710	0.750	7,174,000	5,193,844	0.7240	0.730	0.720	0.730	0.710	0.750	7,174,000	0.7240	-2.67%
2007-05-17	0	0.750	0.740	0.750	0.740	0.780	8,528,000	6,469,080	0.7586	0.750	0.740	0.750	0.740	0.780	8,528,000	0.7586	-1.32%
2007-05-16	0	0.760	0.750	0.760	0.720	0.780	7,620,000	5,761,860	0.7561	0.760	0.750	0.760	0.720	0.780	7,620,000	0.7561	1.33%
2007-05-15	0	0.750	0.750	0.760	0.740	0.810	19,663,195	15,258,236	0.7760	0.750	0.750	0.760	0.740	0.810	19,663,195	0.7760	-3.85%
2007-05-14	0	0.780	0.780	0.790	0.760	0.810	20,110,000	15,874,220	0.7894	0.780	0.780	0.790	0.760	0.810	20,110,000	0.7894	2.63%
2007-05-11	0	0.760	0.750	0.760	0.730	0.780	20,648,430	15,743,354	0.7624	0.760	0.750	0.760	0.730	0.780	20,648,430	0.7624	1.33%
2007-05-10	0	0.750	0.740	0.750	0.710	0.770	31,136,000	23,379,480	0.7509	0.750	0.740	0.750	0.710	0.770	31,136,000	0.7509	5.63%
2007-05-09	0	0.710	0.710	0.720	0.710	0.740	15,002,800	10,887,828	0.7257	0.710	0.710	0.720	0.710	0.740	15,002,800	0.7257	-2.74%
2007-05-08	0	0.730	0.720	0.730	0.650	0.730	17,938,000	12,558,140	0.7001	0.730	0.720	0.730	0.650	0.730	17,938,000	0.7001	10.61%
2007-05-07	0	0.660	0.660	0.670	0.660	0.700	6,286,000	4,280,720	0.6810	0.660	0.660	0.670	0.660	0.700	6,286,000	0.6810	-5.71%
2007-05-04	0	0.700	0.690	0.700	0.690	0.730	13,538,000	9,627,420	0.7111	0.700	0.690	0.700	0.690	0.730	13,538,000	0.7111	0.00%
2007-05-03	0	0.700	0.690	0.700	0.690	0.760	24,170,000	17,461,260	0.7224	0.700	0.690	0.700	0.690	0.760	24,170,000	0.7224	-4.11%
2007-05-02	0	0.730	0.730	0.740	0.650	0.740	60,950,016	43,105,231	0.7072	0.730	0.730	0.740	0.650	0.740	60,950,016	0.7072	14.06%
2007-04-30	0	0.640	0.630	0.640	0.560	0.640	14,990,000	9,209,300	0.6144	0.640	0.630	0.640	0.560	0.640	14,990,000	0.6144	8.47%
2007-04-27	0	0.590	0.590	0.600	0.590	0.610	3,690,000	2,201,660	0.5967	0.590	0.590	0.600	0.590	0.610	3,690,000	0.5967	-3.28%
2007-04-26	0	0.610	0.590	0.610	0.560	0.610	10,728,000	6,303,420	0.5876	0.610	0.590	0.610	0.560	0.610	10,728,000	0.5876	7.02%
2007-04-25	0	0.570	0.570	0.580	0.540	0.580	4,834,000	2,708,140	0.5602	0.570	0.570	0.580	0.540	0.580	4,834,000	0.5602	-1.72%
2007-04-24	0	0.580	0.580	0.590	0.560	0.590	4,216,000	2,419,580	0.5739	0.580	0.580	0.590	0.560	0.590	4,216,000	0.5739	0.00%
2007-04-23	0	0.580	0.580	0.590	0.570	0.620	9,777,000	5,762,720	0.5894	0.580	0.580	0.590	0.570	0.620	9,777,000	0.5894	-4.92%
2007-04-20	0	0.610	0.610	0.620	0.600	0.620	3,622,000	2,197,500	0.6067	0.610	0.610	0.620	0.600	0.620	3,622,000	0.6067	3.39%
2007-04-19	0	0.590	0.590	0.600	0.590	0.610	4,292,800	2,579,908	0.6010	0.590	0.590	0.600	0.590	0.610	4,292,800	0.6010	-4.84%
2007-04-18	0	0.620	0.610	0.620	0.610	0.630	2,814,000	1,741,860	0.6190	0.620	0.610	0.620	0.610	0.630	2,814,000	0.6190	1.64%
2007-04-17	0	0.610	0.620	0.630	0.600	0.630	3,498,000	2,169,740	0.6203	0.610	0.620	0.630	0.600	0.630	3,498,000	0.6203	-1.61%
2007-04-16	0	0.620	0.610	0.620	0.610	0.640	4,092,000	2,525,060	0.6171	0.620	0.610	0.620	0.610	0.640	4,092,000	0.6171	1.64%
2007-04-13	0	0.610	0.610	0.620	0.610	0.630	2,680,400	1,659,760	0.6192	0.610	0.610	0.620	0.610	0.630	2,680,400	0.6192	-3.17%
2007-04-12	0	0.630	0.620	0.630	0.600	0.650	7,742,000	4,868,880	0.6289	0.630	0.620	0.630	0.600	0.650	7,742,000	0.6289	3.28%
2007-04-11	0	0.610	0.610	0.620	0.610	0.630	3,214,800	1,981,652	0.6164	0.610	0.610	0.620	0.610	0.630	3,214,800	0.6164	-3.17%
2007-04-10	0	0.630	0.620	0.630	0.610	0.640	4,817,446	3,012,333	0.6253	0.630	0.620	0.630	0.610	0.640	4,817,446	0.6253	3.28%
2007-04-04	0	0.610	0.610	0.620	0.610	0.630	2,034,000	1,256,960	0.6180	0.610	0.610	0.620	0.610	0.630	2,034,000	0.6180	-1.61%
2007-04-03	0	0.620	0.620	0.630	0.610	0.630	2,758,000	1,712,400	0.6209	0.620	0.620	0.630	0.610	0.630	2,758,000	0.6209	-1.59%
2007-04-02	0	0.630	0.620	0.630	0.610	0.650	1,436,000	897,420	0.6249	0.630	0.620	0.630	0.610	0.650	1,436,000	0.6249	-3.08%
2007-03-30	0	0.650	0.640	0.650	0.610	0.650	5,449,520	3,435,782	0.6305	0.650	0.640	0.650	0.610	0.650	5,449,520	0.6305	3.17%
2007-03-29	0	0.630	0.610	0.630	0.580	0.630	2,651,200	1,603,308	0.6047	0.630	0.610	0.630	0.580	0.630	2,651,200	0.6047	3.28%
2007-03-28	0	0.610	0.600	0.610	0.600	0.630	4,156,000	2,521,800	0.6068	0.610	0.600	0.610	0.600	0.630	4,156,000	0.6068	-3.17%
2007-03-27	0	0.630	0.620	0.630	0.610	0.640	3,022,000	1,887,860	0.6247	0.630	0.620	0.630	0.610	0.640	3,022,000	0.6247	0.00%
2007-03-26	0	0.630	0.630	0.640	0.630	0.670	4,158,000	2,701,760	0.6498	0.630	0.630	0.640	0.630	0.670	4,158,000	0.6498	-4.55%
2007-03-23	0	0.660	0.650	0.660	0.630	0.670	8,577,200	5,603,732	0.6533	0.660	0.650	0.660	0.630	0.670	8,577,200	0.6533	6.45%
2007-03-22	0	0.620	0.610	0.620	0.610	0.650	4,100,000	2,569,800	0.6268	0.620	0.610	0.620	0.610	0.650	4,100,000	0.6268	-1.59%
2007-03-21	0	0.630	0.620	0.630	0.600	0.630	2,116,000	1,294,820	0.6119	0.630	0.620	0.630	0.600	0.630	2,116,000	0.6119	3.28%
2007-03-20	0	0.610	0.610	0.620	0.590	0.610	2,582,000	1,566,120	0.6066	0.610	0.610	0.620	0.590	0.610	2,582,000	0.6066	3.39%
2007-03-19	0	0.590	0.590	0.610	0.580	0.620	5,054,000	3,033,800	0.6003	0.590	0.590	0.610	0.580	0.620	5,054,000	0.6003	-4.84%
2007-03-16	0	0.620	0.610	0.620	0.610	0.670	7,714,000	4,899,900	0.6352	0.620	0.610	0.620	0.610	0.670	7,714,000	0.6352	-6.06%
2007-03-15	0	0.660	0.650	0.660	0.560	0.670	15,619,618	9,650,589	0.6179	0.660	0.650	0.660	0.560	0.670	15,619,618	0.6179	22.22%
2007-03-14	0	0.540	0.540	0.550	0.520	0.560	4,815,600	2,577,680	0.5353	0.540	0.540	0.550	0.520	0.560	4,815,600	0.5353	-5.26%
2007-03-13	0	0.570	0.570	0.580	0.560	0.590	3,548,000	2,017,400	0.5686	0.570	0.570	0.580	0.560	0.590	3,548,000	0.5686	0.00%
2007-03-12	0	0.570	0.570	0.580	0.550	0.590	4,126,000	2,333,540	0.5656	0.570	0.570	0.580	0.550	0.590	4,126,000	0.5656	3.64%
2007-03-09	0	0.550	0.540	0.550	0.500	0.560	6,228,000	3,338,760	0.5361	0.550	0.540	0.550	0.500	0.560	6,228,000	0.5361	5.77%
2007-03-08	0	0.520	0.520	0.530	0.500	0.530	2,442,000	1,253,020	0.5131	0.520	0.520	0.530	0.500	0.530	2,442,000	0.5131	0.00%
2007-03-07	0	0.520	0.510	0.520	0.510	0.550	6,578,000	3,469,440	0.5274	0.520	0.510	0.520	0.510	0.550	6,578,000	0.5274	1.96%
2007-03-06	0	0.510	0.500	0.510	0.465	0.520	12,258,000	6,087,870	0.4966	0.510	0.500	0.510	0.465	0.520	12,258,000	0.4966	3.03%
2007-03-05	0	0.495	0.495	0.500	0.480	0.540	8,327,961	4,127,480	0.4956	0.495	0.495	0.500	0.480	0.540	8,327,961	0.4956	-11.61%
2007-03-02	0	0.560	0.550	0.560	0.530	0.600	7,528,000	4,236,020	0.5627	0.560	0.550	0.560	0.530	0.600	7,528,000	0.5627	-6.67%
2007-03-01	0	0.600	0.600	0.610	0.580	0.620	5,378,400	3,232,956	0.6011	0.600	0.600	0.610	0.580	0.620	5,378,400	0.6011	0.00%
2007-02-28	0	0.600	0.590	0.600	0.510	0.610	12,128,000	7,089,360	0.5845	0.600	0.590	0.600	0.510	0.610	12,128,000	0.5845	-9.09%
2007-02-27	0	0.660	0.650	0.660	0.640	0.700	8,422,000	5,598,180	0.6647	0.660	0.650	0.660	0.640	0.700	8,422,000	0.6647	-5.71%
2007-02-26	0	0.700	0.690	0.710	0.680	0.720	6,118,000	4,288,080	0.7009	0.700	0.690	0.710	0.680	0.720	6,118,000	0.7009	-2.78%
2007-02-23	0	0.720	0.720	0.730	0.690	0.740	14,206,000	10,178,000	0.7165	0.720	0.720	0.730	0.690	0.740	14,206,000	0.7165	-2.70%
2007-02-22	0	0.740	0.740	0.750	0.730	0.780	7,402,000	5,542,860	0.7488	0.740	0.740	0.750	0.730	0.780	7,402,000	0.7488	-2.63%
2007-02-21	0	0.760	0.750	0.760	0.740	0.780	6,468,000	4,904,180	0.7582	0.760	0.750	0.760	0.740	0.780	6,468,000	0.7582	0.00%
2007-02-16	0	0.760	0.760	0.780	0.750	0.790	5,672,000	4,348,520	0.7667	0.760	0.760	0.780	0.750	0.790	5,672,000	0.7667	-2.56%
2007-02-15	0	0.780	0.780	0.790	0.750	0.830	20,518,000	16,369,340	0.7978	0.780	0.780	0.790	0.750	0.830	20,518,000	0.7978	1.30%
2007-02-14	0	0.770	0.760	0.770	0.730	0.790	21,064,000	16,023,400	0.7607	0.770	0.760	0.770	0.730	0.790	21,064,000	0.7607	2.67%
2007-02-13	0	0.750	0.740	0.750	0.730	0.850	25,732,000	19,991,480	0.7769	0.750	0.740	0.750	0.730	0.850	25,732,000	0.7769	-9.64%
2007-02-12	0	0.830	0.820	0.830	0.780	0.850	69,222,000	56,768,800	0.8201	0.830	0.820	0.830	0.780	0.850	69,222,000	0.8201	6.41%
2007-02-09	0	0.780	0.780	0.790	0.680	0.800	63,628,000	48,108,580	0.7561	0.780	0.780	0.790	0.680	0.800	63,628,000	0.7561	13.04%
2007-02-08	0	0.690	0.680	0.690	0.610	0.710	37,070,000	24,307,820	0.6557	0.690	0.680	0.690	0.610	0.710	37,070,000	0.6557	11.29%
2007-02-07	0	0.620	0.620	0.640	0.590	0.640	16,322,143	10,215,280	0.6259	0.620	0.620	0.640	0.590	0.640	16,322,143	0.6259	3.33%
2007-02-06	0	0.600	0.590	0.610	0.590	0.650	39,134,000	24,000,520	0.6133	0.600	0.590	0.610	0.590	0.650	39,134,000	0.6133	-3.23%
2007-02-05	0	0.620	0.610	0.620	0.490	0.640	48,190,000	28,025,110	0.5816	0.620	0.610	0.620	0.490	0.640	48,190,000	0.5816	26.53%
2007-02-02	0	0.490	0.485	0.490	0.485	0.500	5,568,000	2,735,830	0.4913	0.490	0.485	0.490	0.485	0.500	5,568,000	0.4913	-2.00%
2007-02-01	0	0.500	0.495	0.500	0.490	0.520	6,886,000	3,467,270	0.5035	0.500	0.495	0.500	0.490	0.520	6,886,000	0.5035	-1.96%
2007-01-31	0	0.510	0.500	0.510	0.470	0.520	18,072,000	9,002,060	0.4981	0.510	0.500	0.510	0.470	0.520	18,072,000	0.4981	8.51%
2007-01-30	0	0.470	0.465	0.470	0.455	0.480	4,212,000	1,971,010	0.4680	0.470	0.465	0.470	0.455	0.480	4,212,000	0.4680	2.17%
2007-01-29	0	0.460	0.455	0.460	0.420	0.480	6,152,000	2,803,180	0.4557	0.460	0.455	0.460	0.420	0.480	6,152,000	0.4557	8.24%
2007-01-26	0	0.425	0.425	0.435	0.420	0.440	3,006,000	1,283,780	0.4271	0.425	0.425	0.435	0.420	0.440	3,006,000	0.4271	-3.41%
2007-01-25	0	0.440	0.440	0.445	0.440	0.460	3,174,000	1,434,890	0.4521	0.440	0.440	0.445	0.440	0.460	3,174,000	0.4521	-1.12%
2007-01-24	0	0.445	0.440	0.445	0.440	0.450	3,578,000	1,583,560	0.4426	0.445	0.440	0.445	0.440	0.450	3,578,000	0.4426	1.14%
2007-01-23	0	0.440	0.435	0.440	0.435	0.450	2,620,000	1,155,250	0.4409	0.440	0.435	0.440	0.435	0.450	2,620,000	0.4409	-2.22%
2007-01-22	0	0.450	0.440	0.450	0.430	0.450	5,812,000	2,579,140	0.4438	0.450	0.440	0.450	0.430	0.450	5,812,000	0.4438	3.45%
2007-01-19	0	0.435	0.430	0.440	0.420	0.450	4,229,600	1,825,960	0.4317	0.435	0.430	0.440	0.420	0.450	4,229,600	0.4317	0.00%
2007-01-18	0	0.435	0.425	0.435	0.425	0.445	4,120,000	1,791,700	0.4349	0.435	0.425	0.435	0.425	0.445	4,120,000	0.4349	-2.25%
2007-01-17	0	0.445	0.445	0.450	0.425	0.455	7,014,000	3,112,120	0.4437	0.445	0.445	0.450	0.425	0.455	7,014,000	0.4437	2.30%
2007-01-16	0	0.435	0.430	0.440	0.415	0.450	5,628,000	2,441,510	0.4338	0.435	0.430	0.440	0.415	0.450	5,628,000	0.4338	6.10%
2007-01-15	0	0.410	0.415	0.420	0.410	0.425	2,228,000	931,520	0.4181	0.410	0.415	0.420	0.410	0.425	2,228,000	0.4181	0.00%
2007-01-12	0	0.410	0.405	0.410	0.405	0.415	1,582,000	650,900	0.4114	0.410	0.405	0.410	0.405	0.415	1,582,000	0.4114	0.00%
2007-01-11	0	0.410	0.410	0.415	0.410	0.420	1,650,800	683,650	0.4141	0.410	0.410	0.415	0.410	0.420	1,650,800	0.4141	-2.38%
2007-01-10	0	0.420	0.420	0.425	0.405	0.425	2,974,000	1,230,500	0.4138	0.420	0.420	0.425	0.405	0.425	2,974,000	0.4138	0.00%
2007-01-09	0	0.420	0.410	0.420	0.405	0.420	1,622,000	665,870	0.4105	0.420	0.410	0.420	0.405	0.420	1,622,000	0.4105	1.20%
2007-01-08	0	0.415	0.410	0.415	0.395	0.415	1,704,000	686,740	0.4030	0.415	0.410	0.415	0.395	0.415	1,704,000	0.4030	0.00%
2007-01-05	0	0.415	0.400	0.420	0.400	0.420	1,906,000	774,990	0.4066	0.415	0.400	0.420	0.400	0.420	1,906,000	0.4066	2.47%
2007-01-04	0	0.405	0.400	0.405	0.400	0.435	4,410,310	1,834,395	0.4159	0.405	0.400	0.405	0.400	0.435	4,410,310	0.4159	-5.81%
2007-01-03	0	0.430	0.420	0.435	0.395	0.435	5,462,000	2,297,190	0.4206	0.430	0.420	0.435	0.395	0.435	5,462,000	0.4206	4.88%
2007-01-02	0	0.410	0.410	0.415	0.380	0.415	1,478,000	578,300	0.3913	0.410	0.410	0.415	0.380	0.415	1,478,000	0.3913	7.89%
2006-12-29	0	0.380	0.380	0.390	0.380	0.390	944,000	362,870	0.3844	0.380	0.380	0.390	0.380	0.390	944,000	0.3844	-2.56%
2006-12-28	0	0.390	0.390	0.395	0.380	0.395	1,844,000	719,020	0.3899	0.390	0.390	0.395	0.380	0.395	1,844,000	0.3899	0.00%
2006-12-27	0	0.390	0.385	0.395	0.385	0.410	2,658,000	1,045,300	0.3933	0.390	0.385	0.395	0.385	0.410	2,658,000	0.3933	-4.88%
2006-12-22	0	0.410	0.405	0.410	0.405	0.420	2,688,000	1,102,610	0.4102	0.410	0.405	0.410	0.405	0.420	2,688,000	0.4102	-2.38%
2006-12-21	0	0.420	0.420	0.430	0.420	0.445	3,288,000	1,421,050	0.4322	0.420	0.420	0.430	0.420	0.445	3,288,000	0.4322	-1.18%
2006-12-20	0	0.425	0.425	0.435	0.420	0.435	3,093,480	1,323,037	0.4277	0.425	0.425	0.435	0.420	0.435	3,093,480	0.4277	-2.30%
2006-12-19	0	0.435	0.435	0.440	0.425	0.450	5,511,000	2,427,320	0.4405	0.435	0.435	0.440	0.425	0.450	5,511,000	0.4405	-5.43%
2006-12-18	0	0.460	0.455	0.460	0.370	0.465	15,904,400	7,041,426	0.4427	0.460	0.455	0.460	0.370	0.465	15,904,400	0.4427	24.32%
2006-12-15	0	0.370	0.365	0.375	0.365	0.380	1,574,000	583,010	0.3704	0.370	0.365	0.375	0.365	0.380	1,574,000	0.3704	-3.90%
2006-12-14	0	0.385	0.375	0.385	0.370	0.390	1,232,400	466,562	0.3786	0.385	0.375	0.385	0.370	0.390	1,232,400	0.3786	2.67%
2006-12-13	0	0.375	0.370	0.375	0.365	0.380	1,186,000	442,460	0.3731	0.375	0.370	0.375	0.365	0.380	1,186,000	0.3731	-1.32%
2006-12-12	0	0.380	0.380	0.385	0.380	0.395	694,000	266,630	0.3842	0.380	0.380	0.385	0.380	0.395	694,000	0.3842	-2.56%
2006-12-11	0	0.390	0.385	0.390	0.385	0.395	1,176,000	456,190	0.3879	0.390	0.385	0.390	0.385	0.395	1,176,000	0.3879	0.00%
2006-12-08	0	0.390	0.390	0.395	0.385	0.395	1,112,000	435,930	0.3920	0.390	0.390	0.395	0.385	0.395	1,112,000	0.3920	1.30%
2006-12-07	0	0.385	0.390	0.395	0.385	0.400	1,660,800	651,346	0.3922	0.385	0.390	0.395	0.385	0.400	1,660,800	0.3922	-3.75%
2006-12-06	0	0.400	0.395	0.400	0.390	0.405	1,862,000	740,840	0.3979	0.400	0.395	0.400	0.390	0.405	1,862,000	0.3979	0.00%
2006-12-05	0	0.400	0.390	0.400	0.390	0.400	1,376,000	543,980	0.3953	0.400	0.390	0.400	0.390	0.400	1,376,000	0.3953	1.27%
2006-12-04	0	0.395	0.390	0.395	0.380	0.395	1,082,000	417,390	0.3858	0.395	0.390	0.395	0.380	0.395	1,082,000	0.3858	1.28%
2006-12-01	0	0.390	0.385	0.390	0.390	0.400	1,465,840	575,014	0.3923	0.390	0.385	0.390	0.390	0.400	1,465,840	0.3923	-3.70%
2006-11-30	0	0.405	0.400	0.405	0.380	0.405	1,048,000	410,130	0.3913	0.405	0.400	0.405	0.380	0.405	1,048,000	0.3913	3.85%
2006-11-29	0	0.390	0.385	0.395	0.385	0.400	1,161,000	455,410	0.3923	0.390	0.385	0.395	0.385	0.400	1,161,000	0.3923	-1.27%
2006-11-28	0	0.395	0.390	0.395	0.375	0.400	2,412,000	948,540	0.3933	0.395	0.390	0.395	0.375	0.400	2,412,000	0.3933	2.60%
2006-11-27	0	0.385	0.385	0.390	0.380	0.400	3,472,000	1,346,860	0.3879	0.385	0.385	0.390	0.380	0.400	3,472,000	0.3879	-4.94%
2006-11-24	0	0.405	0.395	0.405	0.365	0.415	5,392,000	2,122,660	0.3937	0.405	0.395	0.405	0.365	0.415	5,392,000	0.3937	9.46%
2006-11-23	0	0.370	0.365	0.370	0.360	0.380	1,220,000	452,200	0.3707	0.370	0.365	0.370	0.360	0.380	1,220,000	0.3707	-1.33%
2006-11-22	0	0.375	0.365	0.375	0.355	0.375	2,074,000	758,240	0.3656	0.375	0.365	0.375	0.355	0.375	2,074,000	0.3656	4.17%
2006-11-21	0	0.360	0.360	0.365	0.360	0.370	878,000	316,350	0.3603	0.360	0.360	0.365	0.360	0.370	878,000	0.3603	-1.37%
2006-11-20	0	0.365	0.365	0.370	0.360	0.365	1,304,000	474,700	0.3640	0.365	0.365	0.370	0.360	0.365	1,304,000	0.3640	-1.35%
2006-11-17	0	0.370	0.360	0.370	0.360	0.380	1,201,200	439,856	0.3662	0.370	0.360	0.370	0.360	0.380	1,201,200	0.3662	-1.33%
2006-11-16	0	0.375	0.375	0.380	0.370	0.385	5,770,000	2,175,234	0.3770	0.375	0.375	0.380	0.370	0.385	5,770,000	0.3770	1.35%
2006-11-15	0	0.370	0.365	0.375	0.345	0.375	4,043,000	1,454,145	0.3597	0.370	0.365	0.375	0.345	0.375	4,043,000	0.3597	5.71%
2006-11-14	0	0.350	0.350	0.355	0.350	0.350	1,416,000	495,600	0.3500	0.350	0.350	0.355	0.350	0.350	1,416,000	0.3500	0.00%
2006-11-13	0	0.350	0.345	0.350	0.345	0.355	650,000	225,810	0.3474	0.350	0.345	0.350	0.345	0.355	650,000	0.3474	-1.41%
2006-11-10	0	0.355	0.345	0.355	0.345	0.360	854,000	300,980	0.3524	0.355	0.345	0.355	0.345	0.360	854,000	0.3524	-1.39%
2006-11-09	0	0.360	0.355	0.360	0.345	0.360	1,776,880	624,650	0.3515	0.360	0.355	0.360	0.345	0.360	1,776,880	0.3515	4.35%
2006-11-08	0	0.345	0.345	0.350	0.340	0.355	510,000	177,030	0.3471	0.345	0.345	0.350	0.340	0.355	510,000	0.3471	-1.43%
2006-11-07	0	0.350	0.345	0.355	0.345	0.350	937,650	324,904	0.3465	0.350	0.345	0.355	0.345	0.350	937,650	0.3465	0.00%
2006-11-06	0	0.350	0.350	0.355	0.345	0.355	1,368,000	480,250	0.3511	0.350	0.350	0.355	0.345	0.355	1,368,000	0.3511	-1.41%
2006-11-03	0	0.355	0.350	0.355	0.345	0.355	1,138,000	397,360	0.3492	0.355	0.350	0.355	0.345	0.355	1,138,000	0.3492	1.43%
2006-11-02	0	0.350	0.345	0.355	0.345	0.355	780,000	272,700	0.3496	0.350	0.345	0.355	0.345	0.355	780,000	0.3496	-1.41%
2006-11-01	0	0.355	0.350	0.355	0.345	0.360	858,000	300,600	0.3503	0.355	0.350	0.355	0.345	0.360	858,000	0.3503	1.43%
2006-10-31	0	0.350	0.350	0.355	0.340	0.350	1,116,000	385,710	0.3456	0.350	0.350	0.355	0.340	0.350	1,116,000	0.3456	1.45%
2006-10-27	0	0.345	0.345	0.355	0.345	0.355	774,800	271,432	0.3503	0.345	0.345	0.355	0.345	0.355	774,800	0.3503	-2.82%
2006-10-26	0	0.355	0.355	0.360	0.355	0.360	934,000	332,170	0.3556	0.355	0.355	0.360	0.355	0.360	934,000	0.3556	0.00%
2006-10-25	0	0.355	0.355	0.360	0.350	0.365	1,554,000	558,880	0.3596	0.355	0.355	0.360	0.350	0.365	1,554,000	0.3596	0.00%
2006-10-24	0	0.355	0.350	0.360	0.345	0.355	1,256,000	441,060	0.3512	0.355	0.350	0.360	0.345	0.355	1,256,000	0.3512	1.43%
2006-10-23	0	0.350	0.345	0.350	0.340	0.350	1,310,000	455,360	0.3476	0.350	0.345	0.350	0.340	0.350	1,310,000	0.3476	0.00%
2006-10-20	0	0.350	0.350	0.355	0.350	0.355	944,000	334,850	0.3547	0.350	0.350	0.355	0.350	0.355	944,000	0.3547	-1.41%
2006-10-19	0	0.355	0.355	0.360	0.350	0.360	878,000	308,840	0.3518	0.355	0.355	0.360	0.350	0.360	878,000	0.3518	-2.74%
2006-10-18	0	0.365	0.360	0.370	0.345	0.365	1,791,600	642,428	0.3586	0.365	0.360	0.370	0.345	0.365	1,791,600	0.3586	4.29%
2006-10-17	0	0.350	0.350	0.355	0.345	0.350	752,000	261,610	0.3479	0.350	0.350	0.355	0.345	0.350	752,000	0.3479	1.45%
2006-10-16	0	0.345	0.345	0.355	0.345	0.355	372,000	130,090	0.3497	0.345	0.345	0.355	0.345	0.355	372,000	0.3497	0.00%
2006-10-13	0	0.345	0.345	0.355	0.345	0.365	1,533,998	545,899	0.3559	0.345	0.345	0.355	0.345	0.365	1,533,998	0.3559	-4.17%
2006-10-12	0	0.360	0.355	0.360	0.350	0.360	802,000	285,540	0.3560	0.360	0.355	0.360	0.350	0.360	802,000	0.3560	4.35%
2006-10-11	0	0.345	0.345	0.350	0.340	0.345	732,000	252,400	0.3448	0.345	0.345	0.350	0.340	0.345	732,000	0.3448	0.00%
2006-10-10	0	0.345	0.340	0.345	0.335	0.350	1,213,000	418,670	0.3452	0.345	0.340	0.345	0.335	0.350	1,213,000	0.3452	2.99%
2006-10-09	0	0.335	0.335	0.340	0.335	0.340	640,000	214,900	0.3358	0.335	0.335	0.340	0.335	0.340	640,000	0.3358	0.00%
2006-10-06	0	0.335	0.335	0.340	0.330	0.335	1,336,000	445,080	0.3331	0.335	0.335	0.340	0.330	0.335	1,336,000	0.3331	0.00%
2006-10-05	0	0.335	0.330	0.335	0.330	0.340	1,074,000	362,250	0.3373	0.335	0.330	0.335	0.330	0.340	1,074,000	0.3373	-1.47%
2006-10-04	0	0.340	0.330	0.340	0.330	0.340	730,000	245,950	0.3369	0.340	0.330	0.340	0.330	0.340	730,000	0.3369	0.00%
2006-10-03	0	0.340	0.335	0.340	0.330	0.345	1,366,400	458,854	0.3358	0.340	0.335	0.340	0.330	0.345	1,366,400	0.3358	0.00%
2006-09-29	0	0.340	0.340	0.345	0.330	0.345	1,030,000	346,880	0.3368	0.340	0.340	0.345	0.330	0.345	1,030,000	0.3368	0.00%
2006-09-28	0	0.340	0.340	0.345	0.335	0.355	3,076,000	1,055,310	0.3431	0.340	0.340	0.345	0.335	0.355	3,076,000	0.3431	-2.86%
2006-09-27	0	0.350	0.345	0.350	0.345	0.360	2,189,000	769,990	0.3518	0.350	0.345	0.350	0.345	0.360	2,189,000	0.3518	-2.78%
2006-09-26	0	0.360	0.360	0.365	0.350	0.370	2,612,000	939,840	0.3598	0.360	0.360	0.365	0.350	0.370	2,612,000	0.3598	-1.37%
2006-09-25	0	0.365	0.360	0.370	0.355	0.370	1,788,000	649,290	0.3631	0.365	0.360	0.370	0.355	0.370	1,788,000	0.3631	-1.35%
2006-09-22	0	0.370	0.370	0.375	0.350	0.410	3,909,000	1,489,220	0.3810	0.370	0.370	0.375	0.350	0.410	3,909,000	0.3810	-8.64%
2006-09-21	0	0.405	0.405	0.410	0.400	0.410	1,056,000	430,370	0.4075	0.405	0.405	0.410	0.400	0.410	1,056,000	0.4075	0.00%
2006-09-20	0	0.405	0.405	0.410	0.400	0.405	488,000	196,550	0.4028	0.405	0.405	0.410	0.400	0.405	488,000	0.4028	0.00%
2006-09-19	0	0.405	0.405	0.410	0.405	0.410	594,000	241,690	0.4069	0.405	0.405	0.410	0.405	0.410	594,000	0.4069	-1.22%
2006-09-18	0	0.410	0.400	0.410	0.405	0.410	916,000	372,630	0.4068	0.410	0.400	0.410	0.405	0.410	916,000	0.4068	0.00%
2006-09-15	0	0.410	0.400	0.405	0.400	0.410	558,800	226,378	0.4051	0.410	0.400	0.405	0.400	0.410	558,800	0.4051	0.00%
2006-09-14	0	0.410	0.405	0.410	0.400	0.410	968,000	394,100	0.4071	0.410	0.405	0.410	0.400	0.410	968,000	0.4071	1.23%
2006-09-13	0	0.405	0.400	0.405	0.400	0.410	687,000	278,180	0.4049	0.405	0.400	0.405	0.400	0.410	687,000	0.4049	0.00%
2006-09-12	0	0.405	0.400	0.405	0.400	0.405	532,400	214,228	0.4024	0.405	0.400	0.405	0.400	0.405	532,400	0.4024	0.00%
2006-09-11	0	0.405	0.400	0.405	0.400	0.415	664,000	270,150	0.4069	0.405	0.400	0.405	0.400	0.415	664,000	0.4069	-1.22%
2006-09-08	0	0.410	0.400	0.415	0.400	0.410	398,480	161,755	0.4059	0.410	0.400	0.415	0.400	0.410	398,480	0.4059	2.50%
2006-09-07	0	0.400	0.400	0.405	0.400	0.405	490,640	196,583	0.4007	0.400	0.400	0.405	0.400	0.405	490,640	0.4007	-2.44%
2006-09-06	0	0.410	0.405	0.410	0.405	0.415	876,400	358,846	0.4095	0.410	0.405	0.410	0.405	0.415	876,400	0.4095	-1.20%
2006-09-05	0	0.415	0.405	0.415	0.405	0.420	296,000	121,690	0.4111	0.415	0.405	0.415	0.405	0.420	296,000	0.4111	-1.19%
2006-09-04	0	0.420	0.410	0.425	0.405	0.425	1,526,000	632,930	0.4148	0.420	0.410	0.425	0.405	0.425	1,526,000	0.4148	1.20%
2006-09-01	0	0.415	0.410	0.415	0.390	0.415	1,455,722	589,123	0.4047	0.415	0.410	0.415	0.390	0.415	1,455,722	0.4047	5.06%
2006-08-31	0	0.395	0.390	0.395	0.390	0.410	1,520,000	610,560	0.4017	0.395	0.390	0.395	0.390	0.410	1,520,000	0.4017	0.00%
2006-08-30	0	0.395	0.390	0.400	0.390	0.395	255,600	100,452	0.3930	0.395	0.390	0.400	0.390	0.395	255,600	0.3930	0.00%
2006-08-29	0	0.395	0.390	0.395	0.385	0.395	728,000	284,480	0.3908	0.395	0.390	0.395	0.385	0.395	728,000	0.3908	0.00%
2006-08-28	0	0.395	0.390	0.395	0.385	0.395	360,000	140,280	0.3897	0.395	0.390	0.395	0.385	0.395	360,000	0.3897	1.28%
2006-08-25	0	0.390	0.390	0.395	0.385	0.395	230,400	90,206	0.3915	0.390	0.390	0.395	0.385	0.395	230,400	0.3915	1.30%
2006-08-24	0	0.385	0.385	0.390	0.385	0.395	458,000	178,730	0.3902	0.385	0.385	0.390	0.385	0.395	458,000	0.3902	0.00%
2006-08-23	0	0.385	0.385	0.390	0.385	0.395	556,000	216,720	0.3898	0.385	0.385	0.390	0.385	0.395	556,000	0.3898	-1.28%
2006-08-22	0	0.390	0.390	0.395	0.390	0.395	167,900	65,875	0.3923	0.390	0.390	0.395	0.390	0.395	167,900	0.3923	0.00%
2006-08-21	0	0.390	0.390	0.395	0.385	0.390	932,000	362,200	0.3886	0.390	0.390	0.395	0.385	0.390	932,000	0.3886	-1.27%
2006-08-18	0	0.395	0.390	0.395	0.390	0.400	420,000	164,830	0.3925	0.395	0.390	0.395	0.390	0.400	420,000	0.3925	0.00%
2006-08-17	0	0.395	0.395	0.400	0.385	0.400	1,387,000	546,640	0.3941	0.395	0.395	0.400	0.385	0.400	1,387,000	0.3941	1.28%
2006-08-16	0	0.390	0.390	0.395	0.385	0.395	606,800	237,056	0.3907	0.390	0.390	0.395	0.385	0.395	606,800	0.3907	-1.27%
2006-08-15	0	0.395	0.390	0.400	0.380	0.395	946,000	365,020	0.3859	0.395	0.390	0.400	0.380	0.395	946,000	0.3859	3.95%
2006-08-14	0	0.380	0.380	0.390	0.380	0.390	658,000	253,800	0.3857	0.380	0.380	0.390	0.380	0.390	658,000	0.3857	-2.56%
2006-08-11	0	0.390	0.390	0.400	0.385	0.400	500,000	195,310	0.3906	0.390	0.390	0.400	0.385	0.400	500,000	0.3906	0.00%
2006-08-10	0	0.390	0.390	0.400	0.380	0.395	1,175,200	454,984	0.3872	0.390	0.390	0.400	0.380	0.395	1,175,200	0.3872	0.00%
2006-08-09	0	0.390	0.390	0.395	0.390	0.400	458,000	179,920	0.3928	0.390	0.390	0.395	0.390	0.400	458,000	0.3928	-2.50%
2006-08-08	0	0.400	0.400	0.410	0.390	0.400	798,000	315,240	0.3950	0.400	0.400	0.410	0.390	0.400	798,000	0.3950	2.56%
2006-08-07	0	0.390	0.385	0.395	0.375	0.390	552,000	211,830	0.3838	0.390	0.385	0.395	0.375	0.390	552,000	0.3838	1.30%
2006-08-04	0	0.385	0.385	0.390	0.385	0.395	526,000	204,120	0.3881	0.385	0.385	0.390	0.385	0.395	526,000	0.3881	-1.28%
2006-08-03	0	0.390	0.385	0.395	0.385	0.395	888,500	348,030	0.3917	0.390	0.385	0.395	0.385	0.395	888,500	0.3917	0.00%
2006-08-02	0	0.390	0.390	0.395	0.380	0.390	776,000	299,910	0.3865	0.390	0.390	0.395	0.380	0.390	776,000	0.3865	1.30%
2006-08-01	0	0.385	0.385	0.390	0.385	0.390	954,000	369,170	0.3870	0.385	0.385	0.390	0.385	0.390	954,000	0.3870	-1.28%
2006-07-31	0	0.390	0.390	0.395	0.380	0.400	1,108,000	434,390	0.3920	0.390	0.390	0.395	0.380	0.400	1,108,000	0.3920	-2.50%
2006-07-28	0	0.400	0.400	0.405	0.400	0.410	816,000	329,270	0.4035	0.400	0.400	0.405	0.400	0.410	816,000	0.4035	-2.44%
2006-07-27	0	0.410	0.405	0.415	0.400	0.420	365,200	149,502	0.4094	0.410	0.405	0.415	0.400	0.420	365,200	0.4094	1.23%
2006-07-26	0	0.405	0.410	0.415	0.400	0.430	443,600	184,426	0.4157	0.405	0.410	0.415	0.400	0.430	443,600	0.4157	-3.57%
2006-07-25	0	0.420	0.405	0.420	0.405	0.420	412,000	169,660	0.4118	0.420	0.405	0.420	0.405	0.420	412,000	0.4118	3.70%
2006-07-24	0	0.405	0.405	0.410	0.400	0.410	440,000	179,660	0.4083	0.405	0.405	0.410	0.400	0.410	440,000	0.4083	1.25%
2006-07-21	0	0.400	0.395	0.405	0.400	0.415	460,000	186,510	0.4055	0.400	0.395	0.405	0.400	0.415	460,000	0.4055	-2.44%
2006-07-20	0	0.410	0.405	0.410	0.400	0.415	394,000	160,020	0.4061	0.410	0.405	0.410	0.400	0.415	394,000	0.4061	3.80%
2006-07-19	0	0.395	0.395	0.400	0.390	0.405	752,000	301,860	0.4014	0.395	0.395	0.400	0.390	0.405	752,000	0.4014	-1.25%
2006-07-18	0	0.400	0.390	0.400	0.390	0.405	1,022,000	404,720	0.3960	0.400	0.390	0.400	0.390	0.405	1,022,000	0.3960	-1.23%
2006-07-17	0	0.405	0.395	0.405	0.400	0.405	226,000	90,420	0.4001	0.405	0.395	0.405	0.400	0.405	226,000	0.4001	-1.22%
2006-07-14	0	0.410	0.405	0.415	0.400	0.410	476,000	194,310	0.4082	0.410	0.405	0.415	0.400	0.410	476,000	0.4082	-1.20%
2006-07-13	0	0.415	0.410	0.420	0.400	0.415	1,242,000	510,340	0.4109	0.415	0.410	0.420	0.400	0.415	1,242,000	0.4109	2.47%
2006-07-12	0	0.405	0.405	0.415	0.400	0.410	348,000	140,700	0.4043	0.405	0.405	0.415	0.400	0.410	348,000	0.4043	-2.41%
2006-07-11	0	0.415	0.400	0.415	0.390	0.415	530,000	215,540	0.4067	0.415	0.400	0.415	0.390	0.415	530,000	0.4067	0.00%
2006-07-10	0	0.415	0.410	0.415	0.405	0.420	490,000	201,070	0.4103	0.415	0.410	0.415	0.405	0.420	490,000	0.4103	2.47%
2006-07-07	0	0.405	0.405	0.410	0.405	0.410	530,000	217,220	0.4098	0.405	0.405	0.410	0.405	0.410	530,000	0.4098	-1.22%
2006-07-06	0	0.410	0.410	0.430	0.410	0.425	596,000	246,100	0.4129	0.410	0.410	0.430	0.410	0.425	596,000	0.4129	-1.20%
2006-07-05	0	0.415	0.415	0.420	0.410	0.420	274,000	114,380	0.4174	0.415	0.415	0.420	0.410	0.420	274,000	0.4174	-2.35%
2006-07-04	0	0.425	0.420	0.425	0.420	0.425	166,000	70,930	0.4273	0.425	0.420	0.425	0.420	0.425	166,000	0.4273	1.19%
2006-07-03	0	0.420	0.420	0.430	0.420	0.430	446,000	189,010	0.4238	0.420	0.420	0.430	0.420	0.430	446,000	0.4238	-3.45%
2006-06-30	0	0.435	0.435	0.440	0.420	0.435	898,000	388,530	0.4327	0.435	0.435	0.440	0.420	0.435	898,000	0.4327	1.16%
2006-06-29	0	0.430	0.425	0.430	0.420	0.440	352,000	149,350	0.4243	0.430	0.425	0.430	0.420	0.440	352,000	0.4243	0.00%
2006-06-28	0	0.430	0.420	0.430	0.420	0.430	428,000	181,290	0.4236	0.430	0.420	0.430	0.420	0.430	428,000	0.4236	0.00%
2006-06-27	0	0.430	0.430	0.435	0.425	0.435	834,000	360,190	0.4319	0.430	0.430	0.435	0.425	0.435	834,000	0.4319	2.38%
2006-06-26	0	0.420	0.420	0.435	0.410	0.430	1,602,000	676,400	0.4222	0.420	0.420	0.435	0.410	0.430	1,602,000	0.4222	2.44%
2006-06-23	0	0.410	0.410	0.420	0.405	0.420	458,000	189,040	0.4128	0.410	0.410	0.420	0.405	0.420	458,000	0.4128	2.50%
2006-06-22	0	0.400	0.410	0.415	0.390	0.410	560,800	227,266	0.4053	0.400	0.410	0.415	0.390	0.410	560,800	0.4053	3.90%
2006-06-21	0	0.385	0.385	0.400	0.380	0.400	158,000	60,430	0.3825	0.385	0.385	0.400	0.380	0.400	158,000	0.3825	-2.53%
2006-06-20	0	0.395	0.390	0.400	0.390	0.405	626,000	248,420	0.3968	0.395	0.390	0.400	0.390	0.405	626,000	0.3968	-2.47%
2006-06-19	0	0.405	0.400	0.415	0.400	0.450	934,000	386,150	0.4134	0.405	0.400	0.415	0.400	0.450	934,000	0.4134	1.25%
2006-06-16	0	0.400	0.395	0.405	0.385	0.405	2,359,000	933,390	0.3957	0.400	0.395	0.405	0.385	0.405	2,359,000	0.3957	5.26%
2006-06-15	0	0.380	0.380	0.390	0.365	0.385	672,000	255,520	0.3802	0.380	0.380	0.390	0.365	0.385	672,000	0.3802	4.11%
2006-06-14	0	0.365	0.365	0.380	0.360	0.385	237,200	88,042	0.3712	0.365	0.365	0.380	0.360	0.385	237,200	0.3712	-5.19%
2006-06-13	0	0.385	0.385	0.390	0.380	0.390	328,171	126,253	0.3847	0.385	0.385	0.390	0.380	0.390	328,171	0.3847	-2.53%
2006-06-12	0	0.395	0.395	0.400	0.380	0.400	940,000	368,330	0.3918	0.395	0.395	0.400	0.380	0.400	940,000	0.3918	-3.66%
2006-06-09	0	0.410	0.400	0.410	0.395	0.410	1,860,000	754,590	0.4057	0.410	0.400	0.410	0.395	0.410	1,860,000	0.4057	-1.20%
2006-06-08	0	0.415	0.415	0.420	0.410	0.420	917,000	382,150	0.4167	0.415	0.415	0.420	0.410	0.420	917,000	0.4167	-3.49%
2006-06-07	0	0.430	0.425	0.440	0.420	0.430	592,000	253,300	0.4279	0.430	0.425	0.440	0.420	0.430	592,000	0.4279	1.18%
2006-06-06	0	0.425	0.425	0.430	0.410	0.430	814,000	344,920	0.4237	0.425	0.425	0.430	0.410	0.430	814,000	0.4237	-1.16%
2006-06-05	0	0.430	0.425	0.435	0.430	0.450	1,520,000	661,770	0.4354	0.430	0.425	0.435	0.430	0.450	1,520,000	0.4354	-4.44%
2006-06-02	0	0.450	0.450	0.460	0.430	0.455	546,000	245,100	0.4489	0.450	0.450	0.460	0.430	0.455	546,000	0.4489	3.45%
2006-06-01	0	0.435	0.430	0.435	0.430	0.450	1,264,000	558,870	0.4421	0.435	0.430	0.435	0.430	0.450	1,264,000	0.4421	-5.43%
2006-05-30	0	0.460	0.450	0.455	0.445	0.460	608,000	276,810	0.4553	0.460	0.450	0.455	0.445	0.460	608,000	0.4553	2.22%
2006-05-29	0	0.450	0.450	0.460	0.445	0.470	352,000	159,230	0.4524	0.450	0.450	0.460	0.445	0.470	352,000	0.4524	-2.17%
2006-05-26	0	0.460	0.455	0.465	0.450	0.460	556,000	253,400	0.4558	0.460	0.455	0.465	0.450	0.460	556,000	0.4558	0.00%
2006-05-25	0	0.460	0.455	0.460	0.445	0.485	864,000	392,630	0.4544	0.460	0.455	0.460	0.445	0.485	864,000	0.4544	0.00%
2006-05-24	0	0.460	0.465	0.470	0.450	0.470	258,000	118,670	0.4600	0.460	0.465	0.470	0.450	0.470	258,000	0.4600	-1.08%
2006-05-23	0	0.465	0.465	0.470	0.450	0.465	2,771,600	1,253,572	0.4523	0.465	0.465	0.470	0.450	0.465	2,771,600	0.4523	2.20%
2006-05-22	0	0.455	0.455	0.460	0.455	0.485	3,976,000	1,863,820	0.4688	0.455	0.455	0.460	0.455	0.485	3,976,000	0.4688	-5.21%
2006-05-19	0	0.480	0.480	0.485	0.455	0.490	928,000	445,370	0.4799	0.480	0.480	0.485	0.455	0.490	928,000	0.4799	0.00%
2006-05-18	0	0.480	0.480	0.490	0.480	0.490	2,116,000	1,026,090	0.4849	0.480	0.480	0.490	0.480	0.490	2,116,000	0.4849	-3.03%
2006-05-17	0	0.495	0.495	0.500	0.490	0.500	1,004,100	497,555	0.4955	0.495	0.495	0.500	0.490	0.500	1,004,100	0.4955	1.02%
2006-05-16	0	0.490	0.490	0.495	0.485	0.500	3,024,503	1,492,646	0.4935	0.490	0.490	0.495	0.485	0.500	3,024,503	0.4935	-2.00%
2006-05-15	0	0.500	0.495	0.500	0.500	0.510	3,904,000	1,961,440	0.5024	0.500	0.495	0.500	0.500	0.510	3,904,000	0.5024	-3.85%
2006-05-12	0	0.520	0.510	0.520	0.495	0.520	2,200,000	1,114,330	0.5065	0.520	0.510	0.520	0.495	0.520	2,200,000	0.5065	0.00%
2006-05-11	0	0.520	0.510	0.520	0.510	0.520	2,004,000	1,031,780	0.5149	0.520	0.510	0.520	0.510	0.520	2,004,000	0.5149	0.00%
2006-05-10	0	0.520	0.510	0.520	0.500	0.550	6,636,000	3,450,960	0.5200	0.520	0.510	0.520	0.500	0.550	6,636,000	0.5200	-3.70%
2006-05-09	0	0.540	0.540	0.550	0.540	0.560	3,128,000	1,702,600	0.5443	0.540	0.540	0.550	0.540	0.560	3,128,000	0.5443	-1.82%
2006-05-08	0	0.550	0.550	0.560	0.550	0.580	3,494,000	1,967,080	0.5630	0.550	0.550	0.560	0.550	0.580	3,494,000	0.5630	0.00%
2006-05-04	0	0.550	0.540	0.550	0.540	0.570	2,916,000	1,610,860	0.5524	0.550	0.540	0.550	0.540	0.570	2,916,000	0.5524	0.00%
2006-05-03	0	0.550	0.540	0.550	0.530	0.550	2,090,000	1,137,100	0.5441	0.550	0.540	0.550	0.530	0.550	2,090,000	0.5441	0.00%
2006-05-02	0	0.550	0.540	0.550	0.540	0.560	2,547,866	1,400,624	0.5497	0.550	0.540	0.550	0.540	0.560	2,547,866	0.5497	0.00%
2006-04-28	0	0.550	0.540	0.550	0.520	0.550	2,160,000	1,161,080	0.5375	0.550	0.540	0.550	0.520	0.550	2,160,000	0.5375	1.85%
2006-04-27	0	0.540	0.530	0.540	0.520	0.540	1,374,000	728,820	0.5304	0.540	0.530	0.540	0.520	0.540	1,374,000	0.5304	0.00%
2006-04-26	0	0.540	0.530	0.540	0.510	0.540	1,976,400	1,046,632	0.5296	0.540	0.530	0.540	0.510	0.540	1,976,400	0.5296	1.89%
2006-04-25	0	0.530	0.520	0.530	0.500	0.560	4,019,200	2,122,704	0.5281	0.530	0.520	0.530	0.500	0.560	4,019,200	0.5281	-3.64%
2006-04-24	0	0.550	0.550	0.560	0.540	0.590	6,872,000	3,840,780	0.5589	0.550	0.550	0.560	0.540	0.590	6,872,000	0.5589	-5.17%
2006-04-21	0	0.580	0.580	0.590	0.520	0.600	15,920,800	9,089,952	0.5709	0.580	0.580	0.590	0.520	0.600	15,920,800	0.5709	9.43%
2006-04-20	0	0.530	0.530	0.540	0.520	0.540	2,312,000	1,227,200	0.5308	0.530	0.530	0.540	0.520	0.540	2,312,000	0.5308	-1.85%
2006-04-19	0	0.540	0.520	0.540	0.530	0.550	4,544,000	2,438,160	0.5366	0.540	0.520	0.540	0.530	0.550	4,544,000	0.5366	1.89%
2006-04-18	0	0.530	0.530	0.540	0.530	0.540	3,284,683	1,762,743	0.5367	0.530	0.530	0.540	0.530	0.540	3,284,683	0.5367	-1.85%
2006-04-13	0	0.540	0.530	0.540	0.520	0.550	4,540,000	2,431,700	0.5356	0.540	0.530	0.540	0.520	0.550	4,540,000	0.5356	3.85%
2006-04-12	0	0.520	0.510	0.520	0.500	0.530	3,842,000	1,964,880	0.5114	0.520	0.510	0.520	0.500	0.530	3,842,000	0.5114	-1.89%
2006-04-11	0	0.530	0.520	0.530	0.510	0.530	5,186,400	2,687,092	0.5181	0.530	0.520	0.530	0.510	0.530	5,186,400	0.5181	0.00%
2006-04-10	0	0.530	0.530	0.540	0.530	0.550	2,680,861	1,441,771	0.5378	0.530	0.530	0.540	0.530	0.550	2,680,861	0.5378	-1.85%
2006-04-07	0	0.540	0.540	0.550	0.540	0.570	5,353,200	2,934,192	0.5481	0.540	0.540	0.550	0.540	0.570	5,353,200	0.5481	-3.57%
2006-04-06	0	0.560	0.560	0.570	0.540	0.570	16,637,069	9,352,598	0.5622	0.560	0.560	0.570	0.540	0.570	16,637,069	0.5622	5.66%
2006-04-04	0	0.530	0.530	0.540	0.495	0.540	5,300,000	2,739,370	0.5169	0.530	0.530	0.540	0.495	0.540	5,300,000	0.5169	6.00%
2006-04-03	0	0.500	0.500	0.510	0.490	0.510	1,702,000	849,770	0.4993	0.500	0.500	0.510	0.490	0.510	1,702,000	0.4993	1.01%
2006-03-31	0	0.495	0.490	0.500	0.495	0.500	1,380,000	686,980	0.4978	0.495	0.490	0.500	0.495	0.500	1,380,000	0.4978	-2.94%
2006-03-30	0	0.510	0.500	0.510	0.495	0.520	1,310,000	658,770	0.5029	0.510	0.500	0.510	0.495	0.520	1,310,000	0.5029	2.00%
2006-03-29	0	0.500	0.495	0.500	0.495	0.510	1,248,000	626,890	0.5023	0.500	0.495	0.500	0.495	0.510	1,248,000	0.5023	-1.96%
2006-03-28	0	0.510	0.510	0.520	0.510	0.530	1,728,000	901,580	0.5217	0.510	0.510	0.520	0.510	0.530	1,728,000	0.5217	-3.77%
2006-03-27	0	0.530	0.520	0.540	0.520	0.540	2,200,000	1,172,580	0.5330	0.530	0.520	0.540	0.520	0.540	2,200,000	0.5330	0.00%
2006-03-24	0	0.530	0.520	0.530	0.500	0.550	9,272,000	4,932,585	0.5320	0.530	0.520	0.530	0.500	0.550	9,272,000	0.5320	6.00%
2006-03-23	0	0.500	0.500	0.510	0.445	0.510	1,544,000	763,770	0.4947	0.500	0.500	0.510	0.445	0.510	1,544,000	0.4947	3.09%
2006-03-22	0	0.485	0.480	0.490	0.480	0.490	1,562,000	756,660	0.4844	0.485	0.480	0.490	0.480	0.490	1,562,000	0.4844	-2.02%
2006-03-21	0	0.495	0.485	0.495	0.485	0.495	1,538,000	750,730	0.4881	0.495	0.485	0.495	0.485	0.495	1,538,000	0.4881	0.00%
2006-03-20	0	0.495	0.495	0.500	0.480	0.510	4,498,000	2,237,760	0.4975	0.495	0.495	0.500	0.480	0.510	4,498,000	0.4975	-2.94%
2006-03-17	0	0.510	0.500	0.510	0.475	0.510	6,204,000	3,076,740	0.4959	0.510	0.500	0.510	0.475	0.510	6,204,000	0.4959	7.37%
2006-03-16	0	0.475	0.470	0.480	0.470	0.480	1,432,000	678,550	0.4738	0.475	0.470	0.480	0.470	0.480	1,432,000	0.4738	0.00%
2006-03-15	0	0.475	0.475	0.480	0.460	0.480	999,680	475,906	0.4761	0.475	0.475	0.480	0.460	0.480	999,680	0.4761	-1.04%
2006-03-14	0	0.480	0.475	0.485	0.465	0.480	1,198,800	569,438	0.4750	0.480	0.475	0.485	0.465	0.480	1,198,800	0.4750	1.05%
2006-03-13	0	0.475	0.470	0.475	0.460	0.480	2,130,400	1,008,990	0.4736	0.475	0.470	0.475	0.460	0.480	2,130,400	0.4736	1.06%
2006-03-10	0	0.470	0.465	0.470	0.445	0.470	2,936,000	1,347,190	0.4589	0.470	0.465	0.470	0.445	0.470	2,936,000	0.4589	4.44%
2006-03-09	0	0.450	0.450	0.460	0.445	0.460	3,744,000	1,688,270	0.4509	0.450	0.450	0.460	0.445	0.460	3,744,000	0.4509	-1.10%
2006-03-08	0	0.455	0.445	0.455	0.440	0.480	3,108,000	1,424,750	0.4584	0.455	0.445	0.455	0.440	0.480	3,108,000	0.4584	-3.19%
2006-03-07	0	0.470	0.470	0.475	0.460	0.485	4,322,800	2,046,340	0.4734	0.470	0.470	0.475	0.460	0.485	4,322,800	0.4734	-4.08%
2006-03-06	0	0.490	0.485	0.495	0.470	0.495	5,430,000	2,603,670	0.4795	0.490	0.485	0.495	0.470	0.495	5,430,000	0.4795	2.08%
2006-03-03	0	0.480	0.480	0.485	0.475	0.520	7,844,000	3,899,120	0.4971	0.480	0.480	0.485	0.475	0.520	7,844,000	0.4971	1.05%
2006-03-02	0	0.475	0.475	0.480	0.475	0.500	4,008,080	1,947,225	0.4858	0.475	0.475	0.480	0.475	0.500	4,008,080	0.4858	-5.00%
2006-03-01	0	0.500	0.495	0.500	0.485	0.530	3,968,800	2,020,376	0.5091	0.500	0.495	0.500	0.485	0.530	3,968,800	0.5091	-1.96%
2006-02-28	0	0.510	0.500	0.510	0.495	0.510	2,038,000	1,024,360	0.5026	0.510	0.500	0.510	0.495	0.510	2,038,000	0.5026	0.00%
2006-02-27	0	0.510	0.500	0.510	0.500	0.510	938,000	477,440	0.5090	0.510	0.500	0.510	0.500	0.510	938,000	0.5090	0.00%
2006-02-24	0	0.510	0.510	0.520	0.500	0.520	1,554,000	793,120	0.5104	0.510	0.510	0.520	0.500	0.520	1,554,000	0.5104	-1.92%
2006-02-23	0	0.520	0.510	0.520	0.510	0.530	2,326,000	1,206,240	0.5186	0.520	0.510	0.520	0.510	0.530	2,326,000	0.5186	0.00%
2006-02-22	0	0.520	0.510	0.520	0.500	0.520	2,850,000	1,457,700	0.5115	0.520	0.510	0.520	0.500	0.520	2,850,000	0.5115	0.00%
2006-02-21	0	0.520	0.510	0.520	0.500	0.520	1,588,000	802,880	0.5056	0.520	0.510	0.520	0.500	0.520	1,588,000	0.5056	1.96%
2006-02-20	0	0.510	0.510	0.520	0.500	0.520	1,380,000	706,620	0.5120	0.510	0.510	0.520	0.500	0.520	1,380,000	0.5120	-1.92%
2006-02-17	0	0.520	0.500	0.520	0.495	0.520	1,482,000	749,410	0.5057	0.520	0.500	0.520	0.495	0.520	1,482,000	0.5057	1.96%
2006-02-16	0	0.510	0.510	0.520	0.510	0.530	2,650,001	1,363,180	0.5144	0.510	0.510	0.520	0.510	0.530	2,650,001	0.5144	-3.77%
2006-02-15	0	0.530	0.520	0.530	0.520	0.540	2,532,000	1,338,020	0.5284	0.530	0.520	0.530	0.520	0.540	2,532,000	0.5284	-1.85%
2006-02-14	0	0.540	0.530	0.540	0.520	0.540	1,426,000	763,080	0.5351	0.540	0.530	0.540	0.520	0.540	1,426,000	0.5351	-1.82%
2006-02-13	0	0.550	0.540	0.550	0.530	0.560	2,062,400	1,127,340	0.5466	0.550	0.540	0.550	0.530	0.560	2,062,400	0.5466	-1.79%
2006-02-10	0	0.560	0.550	0.560	0.510	0.570	7,627,292	4,172,446	0.5470	0.560	0.550	0.560	0.510	0.570	7,627,292	0.5470	7.69%
2006-02-09	0	0.520	0.510	0.520	0.500	0.540	3,394,000	1,755,360	0.5172	0.520	0.510	0.520	0.500	0.540	3,394,000	0.5172	0.00%
2006-02-08	0	0.520	0.510	0.520	0.510	0.560	2,570,000	1,339,720	0.5213	0.520	0.510	0.520	0.510	0.560	2,570,000	0.5213	-7.14%
2006-02-07	0	0.560	0.550	0.560	0.540	0.570	1,805,120	988,940	0.5479	0.560	0.550	0.560	0.540	0.570	1,805,120	0.5479	-1.75%
2006-02-06	0	0.570	0.560	0.570	0.550	0.570	2,100,000	1,169,240	0.5568	0.570	0.560	0.570	0.550	0.570	2,100,000	0.5568	0.00%
2006-02-03	0	0.570	0.560	0.570	0.560	0.590	3,386,000	1,924,040	0.5682	0.570	0.560	0.570	0.560	0.590	3,386,000	0.5682	-3.39%
2006-02-02	0	0.590	0.590	0.600	0.580	0.630	4,530,000	2,713,020	0.5989	0.590	0.590	0.600	0.580	0.630	4,530,000	0.5989	-1.67%
2006-02-01	0	0.600	0.590	0.600	0.550	0.610	11,624,800	6,787,944	0.5839	0.600	0.590	0.600	0.550	0.610	11,624,800	0.5839	9.09%
2006-01-27	0	0.550	0.540	0.550	0.520	0.570	5,556,400	3,083,444	0.5549	0.550	0.540	0.550	0.520	0.570	5,556,400	0.5549	3.77%
2006-01-26	0	0.530	0.520	0.530	0.510	0.590	11,309,000	6,169,650	0.5456	0.530	0.520	0.530	0.510	0.590	11,309,000	0.5456	-10.17%
2006-01-25	0	0.590	0.580	0.590	0.490	0.610	26,938,000	14,930,290	0.5542	0.590	0.580	0.590	0.490	0.610	26,938,000	0.5542	22.92%
2006-01-24	0	0.480	0.480	0.485	0.440	0.480	6,944,000	3,196,810	0.4604	0.480	0.480	0.485	0.440	0.480	6,944,000	0.4604	5.49%
2006-01-23	0	0.455	0.455	0.460	0.425	0.455	3,498,003	1,542,741	0.4410	0.455	0.455	0.460	0.425	0.455	3,498,003	0.4410	0.00%
2006-01-20	0	0.455	0.445	0.455	0.420	0.460	8,764,000	3,892,910	0.4442	0.455	0.445	0.455	0.420	0.460	8,764,000	0.4442	2.25%
2006-01-19	0	0.445	0.445	0.450	0.385	0.450	6,779,600	2,815,414	0.4153	0.445	0.445	0.450	0.385	0.450	6,779,600	0.4153	15.58%
2006-01-18	0	0.385	0.385	0.390	0.375	0.390	1,368,000	520,660	0.3806	0.385	0.385	0.390	0.375	0.390	1,368,000	0.3806	0.00%
2006-01-17	0	0.385	0.385	0.390	0.385	0.410	3,072,000	1,227,850	0.3997	0.385	0.385	0.390	0.385	0.410	3,072,000	0.3997	-2.53%
2006-01-16	0	0.395	0.390	0.395	0.385	0.400	1,983,000	773,170	0.3899	0.395	0.390	0.395	0.385	0.400	1,983,000	0.3899	3.95%
2006-01-13	0	0.380	0.375	0.385	0.370	0.385	1,004,000	380,770	0.3793	0.380	0.375	0.385	0.370	0.385	1,004,000	0.3793	0.00%
2006-01-12	0	0.380	0.370	0.380	0.370	0.390	1,481,000	562,610	0.3799	0.380	0.370	0.380	0.370	0.390	1,481,000	0.3799	0.00%
2006-01-11	0	0.380	0.375	0.380	0.360	0.390	672,000	258,800	0.3851	0.380	0.375	0.380	0.360	0.390	672,000	0.3851	0.00%
2006-01-10	0	0.380	0.380	0.390	0.380	0.405	2,436,000	960,910	0.3945	0.380	0.380	0.390	0.380	0.405	2,436,000	0.3945	-6.17%
2006-01-09	0	0.405	0.405	0.410	0.380	0.425	12,558,000	5,117,420	0.4075	0.405	0.405	0.410	0.380	0.425	12,558,000	0.4075	6.58%
2006-01-06	0	0.380	0.375	0.385	0.365	0.385	2,489,700	942,408	0.3785	0.380	0.375	0.385	0.365	0.385	2,489,700	0.3785	4.11%
2006-01-05	0	0.365	0.360	0.370	0.360	0.375	1,418,000	520,840	0.3673	0.365	0.360	0.370	0.360	0.375	1,418,000	0.3673	0.00%
2006-01-04	0	0.365	0.365	0.375	0.350	0.375	2,169,000	784,470	0.3617	0.365	0.365	0.375	0.350	0.375	2,169,000	0.3617	4.29%
2006-01-03	0	0.350	0.345	0.350	0.350	0.360	274,000	96,220	0.3512	0.350	0.345	0.350	0.350	0.360	274,000	0.3512	-2.78%
2005-12-30	0	0.360	0.355	0.360	0.355	0.360	696,000	249,740	0.3588	0.360	0.355	0.360	0.355	0.360	696,000	0.3588	1.41%
2005-12-29	0	0.355	0.355	0.365	0.350	0.360	616,800	220,906	0.3581	0.355	0.355	0.365	0.350	0.360	616,800	0.3581	1.43%
2005-12-28	0	0.350	0.345	0.350	0.340	0.350	453,200	157,820	0.3482	0.350	0.345	0.350	0.340	0.350	453,200	0.3482	0.00%
2005-12-23	0	0.350	0.350	0.355	0.340	0.350	216,000	74,960	0.3470	0.350	0.350	0.355	0.340	0.350	216,000	0.3470	2.94%
2005-12-22	0	0.340	0.340	0.345	0.340	0.350	644,000	221,050	0.3432	0.340	0.340	0.345	0.340	0.350	644,000	0.3432	-2.86%
2005-12-21	0	0.350	0.345	0.355	0.345	0.355	593,800	207,708	0.3498	0.350	0.345	0.355	0.345	0.355	593,800	0.3498	0.00%
2005-12-20	0	0.350	0.350	0.360	0.345	0.355	808,000	282,700	0.3499	0.350	0.350	0.360	0.345	0.355	808,000	0.3499	-1.41%
2005-12-19	0	0.355	0.355	0.360	0.355	0.365	668,000	238,170	0.3565	0.355	0.355	0.360	0.355	0.365	668,000	0.3565	-1.39%
2005-12-16	0	0.360	0.355	0.365	0.350	0.365	1,646,800	584,596	0.3550	0.360	0.355	0.365	0.350	0.365	1,646,800	0.3550	-6.49%
2005-12-15	0	0.385	0.360	0.385	0.360	0.385	98,000	36,370	0.3711	0.385	0.360	0.385	0.360	0.385	98,000	0.3711	1.32%
2005-12-14	0	0.380	0.370	0.380	0.355	0.380	660,000	239,360	0.3627	0.380	0.370	0.380	0.355	0.380	660,000	0.3627	4.11%
2005-12-13	0	0.365	0.365	0.370	0.360	0.390	984,000	371,830	0.3779	0.365	0.365	0.370	0.360	0.390	984,000	0.3779	-5.19%
2005-12-12	0	0.385	0.385	0.395	0.385	0.395	954,000	374,310	0.3924	0.385	0.385	0.395	0.385	0.395	954,000	0.3924	-1.28%
2005-12-09	0	0.390	0.390	0.395	0.385	0.400	682,000	268,020	0.3930	0.390	0.390	0.395	0.385	0.400	682,000	0.3930	0.00%
2005-12-08	0	0.390	0.390	0.400	0.370	0.405	1,956,800	774,352	0.3957	0.390	0.390	0.400	0.370	0.405	1,956,800	0.3957	1.30%
2005-12-07	0	0.385	0.385	0.390	0.350	0.385	960,560	354,854	0.3694	0.385	0.385	0.390	0.350	0.385	960,560	0.3694	6.94%
2005-12-06	0	0.360	0.360	0.365	0.355	0.380	1,958,000	718,450	0.3669	0.360	0.360	0.365	0.355	0.380	1,958,000	0.3669	1.41%
2005-12-05	0	0.355	0.360	0.365	0.340	0.365	961,200	340,880	0.3546	0.355	0.360	0.365	0.340	0.365	961,200	0.3546	1.43%
2005-12-02	0	0.350	0.350	0.355	0.340	0.350	1,100,000	383,480	0.3486	0.350	0.350	0.355	0.340	0.350	1,100,000	0.3486	2.94%
2005-12-01	0	0.340	0.340	0.345	0.320	0.340	960,000	319,280	0.3326	0.340	0.340	0.345	0.320	0.340	960,000	0.3326	3.03%
2005-11-30	0	0.330	0.330	0.335	0.315	0.330	595,000	194,350	0.3266	0.330	0.330	0.335	0.315	0.330	595,000	0.3266	0.00%
2005-11-29	0	0.330	0.325	0.335	0.325	0.335	488,880	159,494	0.3262	0.330	0.325	0.335	0.325	0.335	488,880	0.3262	-1.49%
2005-11-28	0	0.335	0.330	0.335	0.330	0.340	286,000	95,380	0.3335	0.335	0.330	0.335	0.330	0.340	286,000	0.3335	-1.47%
2005-11-25	0	0.340	0.330	0.340	0.320	0.340	670,000	222,020	0.3314	0.340	0.330	0.340	0.320	0.340	670,000	0.3314	3.03%
2005-11-24	0	0.330	0.330	0.335	0.325	0.340	298,000	98,470	0.3304	0.330	0.330	0.335	0.325	0.340	298,000	0.3304	-2.94%
2005-11-23	0	0.340	0.335	0.340	0.325	0.340	850,000	283,170	0.3331	0.340	0.335	0.340	0.325	0.340	850,000	0.3331	1.49%
2005-11-22	0	0.335	0.325	0.335	0.315	0.335	222,000	71,450	0.3218	0.335	0.325	0.335	0.315	0.335	222,000	0.3218	0.00%
2005-11-21	0	0.335	0.325	0.340	0.320	0.335	672,000	221,560	0.3297	0.335	0.325	0.340	0.320	0.335	672,000	0.3297	0.00%
2005-11-18	0	0.335	0.325	0.335	0.305	0.335	1,538,800	497,516	0.3233	0.335	0.325	0.335	0.305	0.335	1,538,800	0.3233	4.69%
2005-11-17	0	0.320	0.315	0.320	0.315	0.330	762,000	244,770	0.3212	0.320	0.315	0.320	0.315	0.330	762,000	0.3212	-1.54%
2005-11-16	0	0.325	0.325	0.330	0.325	0.330	176,800	57,574	0.3256	0.325	0.325	0.330	0.325	0.330	176,800	0.3256	0.00%
2005-11-15	0	0.325	0.325	0.330	0.325	0.335	248,068	82,190	0.3313	0.325	0.325	0.330	0.325	0.335	248,068	0.3313	-1.52%
2005-11-14	0	0.330	0.330	0.335	0.320	0.330	656,000	215,790	0.3289	0.330	0.330	0.335	0.320	0.330	656,000	0.3289	1.54%
2005-11-11	0	0.325	0.325	0.335	0.320	0.335	918,000	295,790	0.3222	0.325	0.325	0.335	0.320	0.335	918,000	0.3222	0.00%
2005-11-10	0	0.325	0.320	0.325	0.325	0.330	270,000	88,590	0.3281	0.325	0.320	0.325	0.325	0.330	270,000	0.3281	-2.99%
2005-11-09	0	0.335	0.325	0.335	0.320	0.335	1,052,000	348,110	0.3309	0.335	0.325	0.335	0.320	0.335	1,052,000	0.3309	0.00%
2005-11-08	0	0.335	0.335	0.340	0.320	0.335	518,000	170,710	0.3296	0.335	0.335	0.340	0.320	0.335	518,000	0.3296	1.52%
2005-11-07	0	0.330	0.330	0.340	0.330	0.350	422,000	141,580	0.3355	0.330	0.330	0.340	0.330	0.350	422,000	0.3355	-1.49%
2005-11-04	0	0.335	0.330	0.350	0.335	0.350	372,000	128,340	0.3450	0.335	0.330	0.350	0.335	0.350	372,000	0.3450	-1.47%
2005-11-03	0	0.340	0.330	0.350	0.330	0.350	614,000	207,990	0.3387	0.340	0.330	0.350	0.330	0.350	614,000	0.3387	-1.45%
2005-11-02	0	0.345	0.345	0.350	0.320	0.350	770,000	254,570	0.3306	0.345	0.345	0.350	0.320	0.350	770,000	0.3306	4.55%
2005-11-01	0	0.330	0.325	0.330	0.310	0.330	1,376,000	443,430	0.3223	0.330	0.325	0.330	0.310	0.330	1,376,000	0.3223	4.76%
2005-10-31	0	0.315	0.305	0.315	0.305	0.315	618,000	190,880	0.3089	0.315	0.305	0.315	0.305	0.315	618,000	0.3089	1.61%
2005-10-28	0	0.310	0.310	0.315	0.270	0.310	1,154,000	330,510	0.2864	0.310	0.310	0.315	0.270	0.310	1,154,000	0.2864	5.08%
2005-10-27	0	0.295	0.290	0.295	0.260	0.300	2,518,000	723,180	0.2872	0.295	0.290	0.295	0.260	0.300	2,518,000	0.2872	-4.84%
2005-10-26	0	0.310	0.310	0.315	0.300	0.320	1,030,000	319,510	0.3102	0.310	0.310	0.315	0.300	0.320	1,030,000	0.3102	-3.12%
2005-10-25	0	0.320	0.315	0.320	0.315	0.325	768,000	245,970	0.3203	0.320	0.315	0.320	0.315	0.325	768,000	0.3203	-1.54%
2005-10-24	0	0.325	0.320	0.330	0.305	0.340	2,278,000	729,420	0.3202	0.325	0.320	0.330	0.305	0.340	2,278,000	0.3202	-7.14%
2005-10-21	0	0.350	0.345	0.355	0.335	0.355	1,868,400	645,528	0.3455	0.350	0.345	0.355	0.335	0.355	1,868,400	0.3455	-4.11%
2005-10-20	0	0.365	0.360	0.365	0.350	0.375	777,200	282,818	0.3639	0.365	0.360	0.365	0.350	0.375	777,200	0.3639	-2.67%
2005-10-19	0	0.375	0.365	0.375	0.365	0.380	228,000	85,120	0.3733	0.375	0.365	0.375	0.365	0.380	228,000	0.3733	-1.32%
2005-10-18	0	0.380	0.380	0.385	0.375	0.395	204,000	77,420	0.3795	0.380	0.380	0.385	0.375	0.395	204,000	0.3795	-1.30%
2005-10-17	0	0.385	0.380	0.385	0.370	0.400	329,600	126,630	0.3842	0.385	0.380	0.385	0.370	0.400	329,600	0.3842	-1.28%
2005-10-14	0	0.390	0.380	0.390	0.380	0.390	844,000	324,280	0.3842	0.390	0.380	0.390	0.380	0.390	844,000	0.3842	1.30%
2005-10-13	0	0.385	0.385	0.390	0.380	0.385	861,600	329,906	0.3829	0.385	0.385	0.390	0.380	0.385	861,600	0.3829	0.00%
2005-10-12	0	0.385	0.390	0.395	0.350	0.415	1,613,840	629,340	0.3900	0.385	0.390	0.395	0.350	0.415	1,613,840	0.3900	-8.33%
2005-10-10	0	0.420	0.415	0.420	0.415	0.420	592,000	246,190	0.4159	0.420	0.415	0.420	0.415	0.420	592,000	0.4159	0.00%
2005-10-07	0	0.420	0.415	0.420	0.410	0.430	580,000	242,370	0.4179	0.420	0.415	0.420	0.410	0.430	580,000	0.4179	1.20%
2005-10-06	0	0.415	0.410	0.415	0.410	0.425	500,000	207,730	0.4155	0.415	0.410	0.415	0.410	0.425	500,000	0.4155	-3.49%
2005-10-05	0	0.430	0.425	0.430	0.425	0.430	672,000	288,220	0.4289	0.430	0.425	0.430	0.425	0.430	672,000	0.4289	1.18%
2005-10-04	0	0.425	0.425	0.430	0.420	0.430	1,350,800	573,860	0.4248	0.425	0.425	0.430	0.420	0.430	1,350,800	0.4248	1.19%
2005-10-03	0	0.420	0.420	0.430	0.420	0.440	1,004,400	429,424	0.4275	0.420	0.420	0.430	0.420	0.440	1,004,400	0.4275	-4.55%
2005-09-30	0	0.440	0.430	0.440	0.425	0.440	796,000	343,720	0.4318	0.440	0.430	0.440	0.425	0.440	796,000	0.4318	3.53%
2005-09-29	0	0.425	0.425	0.435	0.425	0.435	1,642,000	704,660	0.4291	0.425	0.425	0.435	0.425	0.435	1,642,000	0.4291	-2.30%
2005-09-28	0	0.435	0.430	0.435	0.425	0.440	687,000	295,365	0.4299	0.435	0.430	0.435	0.425	0.440	687,000	0.4299	-1.14%
2005-09-27	0	0.440	0.430	0.440	0.435	0.450	792,000	349,170	0.4409	0.440	0.430	0.440	0.435	0.450	792,000	0.4409	-1.12%
2005-09-26	0	0.445	0.440	0.445	0.430	0.455	4,208,400	1,849,738	0.4395	0.445	0.440	0.445	0.430	0.455	4,208,400	0.4395	5.95%
2005-09-23	0	0.420	0.420	0.430	0.410	0.430	1,480,000	623,600	0.4214	0.420	0.420	0.430	0.410	0.430	1,480,000	0.4214	2.44%
2005-09-22	0	0.410	0.410	0.415	0.400	0.420	816,000	334,350	0.4097	0.410	0.410	0.415	0.400	0.420	816,000	0.4097	0.00%
2005-09-21	0	0.410	0.410	0.415	0.410	0.425	610,000	255,500	0.4189	0.410	0.410	0.415	0.410	0.425	610,000	0.4189	-2.38%
2005-09-20	0	0.420	0.415	0.420	0.410	0.425	1,161,000	485,390	0.4181	0.420	0.415	0.420	0.410	0.425	1,161,000	0.4181	0.00%
2005-09-16	0	0.420	0.415	0.420	0.405	0.430	2,234,000	932,420	0.4174	0.420	0.415	0.420	0.405	0.430	2,234,000	0.4174	2.44%
2005-09-15	0	0.410	0.405	0.415	0.405	0.415	414,000	171,160	0.4134	0.410	0.405	0.415	0.405	0.415	414,000	0.4134	-1.20%
2005-09-14	0	0.415	0.410	0.420	0.405	0.420	1,138,000	468,280	0.4115	0.415	0.410	0.420	0.405	0.420	1,138,000	0.4115	2.47%
2005-09-13	0	0.405	0.400	0.410	0.405	0.420	328,000	135,800	0.4140	0.405	0.400	0.410	0.405	0.420	328,000	0.4140	-3.57%
2005-09-12	0	0.420	0.410	0.420	0.395	0.435	2,085,440	855,403	0.4102	0.420	0.410	0.420	0.395	0.435	2,085,440	0.4102	-2.33%
2005-09-09	0	0.430	0.425	0.430	0.395	0.440	2,722,000	1,138,320	0.4182	0.430	0.425	0.430	0.395	0.440	2,722,000	0.4182	-2.27%
2005-09-08	0	0.440	0.435	0.445	0.435	0.445	1,068,000	470,580	0.4406	0.440	0.435	0.445	0.435	0.445	1,068,000	0.4406	-1.12%
2005-09-07	0	0.445	0.440	0.445	0.440	0.465	1,958,000	885,810	0.4524	0.445	0.440	0.445	0.440	0.465	1,958,000	0.4524	2.30%
2005-09-06	0	0.435	0.435	0.445	0.435	0.450	1,342,000	588,080	0.4382	0.435	0.435	0.445	0.435	0.450	1,342,000	0.4382	-1.14%
2005-09-05	0	0.440	0.430	0.440	0.430	0.440	698,000	303,780	0.4352	0.440	0.430	0.440	0.430	0.440	698,000	0.4352	0.00%
2005-09-02	0	0.440	0.435	0.440	0.435	0.440	946,000	412,920	0.4365	0.440	0.435	0.440	0.435	0.440	946,000	0.4365	0.00%
2005-09-01	0	0.440	0.440	0.445	0.435	0.445	536,960	235,894	0.4393	0.440	0.440	0.445	0.435	0.445	536,960	0.4393	1.15%
2005-08-31	0	0.435	0.435	0.445	0.435	0.445	224,000	98,730	0.4408	0.435	0.435	0.445	0.435	0.445	224,000	0.4408	-1.14%
2005-08-30	0	0.440	0.440	0.445	0.440	0.440	124,622	54,821	0.4399	0.440	0.440	0.445	0.440	0.440	124,622	0.4399	0.00%
2005-08-29	0	0.440	0.440	0.445	0.435	0.445	598,000	261,380	0.4371	0.440	0.440	0.445	0.435	0.445	598,000	0.4371	-1.12%
2005-08-26	0	0.445	0.445	0.455	0.435	0.450	1,370,000	609,430	0.4448	0.445	0.445	0.455	0.435	0.450	1,370,000	0.4448	1.14%
2005-08-25	0	0.440	0.440	0.450	0.440	0.450	468,000	208,830	0.4462	0.440	0.440	0.450	0.440	0.450	468,000	0.4462	-2.22%
2005-08-24	0	0.450	0.445	0.450	0.445	0.455	1,114,000	498,550	0.4475	0.450	0.445	0.450	0.445	0.455	1,114,000	0.4475	0.00%
2005-08-23	0	0.450	0.450	0.460	0.445	0.460	1,342,000	606,890	0.4522	0.450	0.450	0.460	0.445	0.460	1,342,000	0.4522	-2.17%
2005-08-22	0	0.460	0.455	0.460	0.455	0.480	458,000	209,870	0.4582	0.460	0.455	0.460	0.455	0.480	458,000	0.4582	1.10%
2005-08-19	0	0.455	0.455	0.460	0.455	0.460	886,000	407,290	0.4597	0.455	0.455	0.460	0.455	0.460	886,000	0.4597	-1.09%
2005-08-18	0	0.460	0.460	0.465	0.460	0.480	1,096,000	509,660	0.4650	0.460	0.460	0.465	0.460	0.480	1,096,000	0.4650	-3.16%
2005-08-17	0	0.475	0.470	0.480	0.460	0.480	1,108,000	520,690	0.4699	0.475	0.470	0.480	0.460	0.480	1,108,000	0.4699	0.00%
2005-08-16	0	0.475	0.475	0.480	0.470	0.485	2,366,000	1,124,380	0.4752	0.475	0.475	0.480	0.470	0.485	2,366,000	0.4752	-1.04%
2005-08-15	0	0.480	0.480	0.485	0.460	0.500	6,632,000	3,219,010	0.4854	0.480	0.480	0.485	0.460	0.500	6,632,000	0.4854	4.35%
2005-08-12	0	0.460	0.455	0.460	0.450	0.460	1,502,000	682,110	0.4541	0.460	0.455	0.460	0.450	0.460	1,502,000	0.4541	0.00%
2005-08-11	0	0.460	0.460	0.470	0.455	0.475	2,496,000	1,156,910	0.4635	0.460	0.460	0.470	0.455	0.475	2,496,000	0.4635	2.22%
2005-08-10	0	0.450	0.455	0.460	0.450	0.455	353,000	159,010	0.4505	0.450	0.455	0.460	0.450	0.455	353,000	0.4505	0.00%
2005-08-09	0	0.450	0.450	0.455	0.450	0.455	1,128,000	510,110	0.4522	0.450	0.450	0.455	0.450	0.455	1,128,000	0.4522	-2.17%
2005-08-08	0	0.460	0.455	0.460	0.450	0.465	744,000	339,730	0.4566	0.460	0.455	0.460	0.450	0.465	744,000	0.4566	-1.08%
2005-08-05	0	0.465	0.460	0.465	0.455	0.465	1,138,000	522,050	0.4587	0.465	0.460	0.465	0.455	0.465	1,138,000	0.4587	-1.06%
2005-08-04	0	0.470	0.465	0.470	0.465	0.480	1,822,000	858,810	0.4714	0.470	0.465	0.470	0.465	0.480	1,822,000	0.4714	-1.05%
2005-08-03	0	0.475	0.475	0.480	0.460	0.485	3,544,000	1,688,220	0.4764	0.475	0.475	0.480	0.460	0.485	3,544,000	0.4764	3.26%
2005-08-02	0	0.460	0.455	0.460	0.445	0.460	1,550,000	701,610	0.4527	0.460	0.455	0.460	0.445	0.460	1,550,000	0.4527	1.10%
2005-08-01	0	0.455	0.455	0.460	0.450	0.465	1,272,000	582,330	0.4578	0.455	0.455	0.460	0.450	0.465	1,272,000	0.4578	-1.09%
2005-07-29	0	0.460	0.455	0.460	0.455	0.465	466,000	213,940	0.4591	0.460	0.455	0.460	0.455	0.465	466,000	0.4591	-1.08%
2005-07-28	0	0.465	0.460	0.465	0.455	0.465	392,000	180,400	0.4602	0.465	0.460	0.465	0.455	0.465	392,000	0.4602	0.00%
2005-07-27	0	0.465	0.465	0.470	0.460	0.465	951,998	441,049	0.4633	0.465	0.465	0.470	0.460	0.465	951,998	0.4633	-1.06%
2005-07-26	0	0.470	0.465	0.470	0.465	0.470	326,000	151,850	0.4658	0.470	0.465	0.470	0.465	0.470	326,000	0.4658	0.00%
2005-07-25	0	0.470	0.465	0.470	0.465	0.480	986,000	467,090	0.4737	0.470	0.465	0.470	0.465	0.480	986,000	0.4737	-2.08%
2005-07-22	0	0.480	0.475	0.480	0.475	0.500	870,000	420,208	0.4830	0.480	0.475	0.480	0.475	0.500	870,000	0.4830	-1.03%
2005-07-21	0	0.485	0.485	0.490	0.480	0.495	1,656,000	808,230	0.4881	0.485	0.485	0.490	0.480	0.495	1,656,000	0.4881	1.04%
2005-07-20	0	0.480	0.480	0.485	0.465	0.485	1,890,000	898,180	0.4752	0.480	0.480	0.485	0.465	0.485	1,890,000	0.4752	3.23%
2005-07-19	0	0.465	0.455	0.465	0.450	0.465	711,000	326,690	0.4595	0.465	0.455	0.465	0.450	0.465	711,000	0.4595	2.20%
2005-07-18	0	0.455	0.455	0.465	0.455	0.460	484,000	222,090	0.4589	0.455	0.455	0.465	0.455	0.460	484,000	0.4589	-2.15%
2005-07-15	0	0.465	0.465	0.470	0.460	0.470	808,000	374,790	0.4638	0.465	0.465	0.470	0.460	0.470	808,000	0.4638	-1.06%
2005-07-14	0	0.470	0.470	0.475	0.460	0.475	1,736,000	812,050	0.4678	0.470	0.470	0.475	0.460	0.475	1,736,000	0.4678	-1.05%
2005-07-13	0	0.475	0.470	0.475	0.460	0.475	563,292	264,455	0.4695	0.475	0.470	0.475	0.460	0.475	563,292	0.4695	0.00%
2005-07-12	0	0.475	0.465	0.475	0.470	0.480	322,000	152,400	0.4733	0.475	0.465	0.475	0.470	0.480	322,000	0.4733	-2.06%
2005-07-11	0	0.485	0.480	0.485	0.480	0.485	426,000	205,600	0.4826	0.485	0.480	0.485	0.480	0.485	426,000	0.4826	1.04%
2005-07-08	0	0.480	0.475	0.480	0.475	0.480	458,800	219,892	0.4793	0.480	0.475	0.480	0.475	0.480	458,800	0.4793	1.05%
2005-07-07	0	0.475	0.475	0.480	0.475	0.485	770,000	369,150	0.4794	0.475	0.475	0.480	0.475	0.485	770,000	0.4794	-3.06%
2005-07-06	0	0.490	0.490	0.500	0.480	0.500	408,000	198,700	0.4870	0.490	0.490	0.500	0.480	0.500	408,000	0.4870	2.08%
2005-07-05	0	0.480	0.475	0.480	0.480	0.485	270,000	130,480	0.4833	0.480	0.475	0.480	0.480	0.485	270,000	0.4833	-1.03%
2005-07-04	0	0.485	0.485	0.490	0.485	0.490	210,000	102,530	0.4882	0.485	0.485	0.490	0.485	0.490	210,000	0.4882	-1.02%
2005-06-30	0	0.490	0.490	0.495	0.485	0.500	690,000	338,680	0.4908	0.490	0.490	0.495	0.485	0.500	690,000	0.4908	-1.01%
2005-06-29	0	0.495	0.490	0.500	0.490	0.500	896,800	445,176	0.4964	0.495	0.490	0.500	0.490	0.500	896,800	0.4964	0.00%
2005-06-28	0	0.495	0.495	0.500	0.495	0.510	158,000	79,270	0.5017	0.495	0.495	0.500	0.495	0.510	158,000	0.5017	-1.00%
2005-06-27	0	0.500	0.495	0.500	0.495	0.510	406,000	203,540	0.5013	0.500	0.495	0.500	0.495	0.510	406,000	0.5013	0.00%
2005-06-24	0	0.500	0.495	0.510	0.495	0.500	460,860	230,146	0.4994	0.500	0.495	0.510	0.495	0.500	460,860	0.4994	0.00%
2005-06-23	0	0.500	0.500	0.510	0.500	0.510	418,000	209,620	0.5015	0.500	0.500	0.510	0.500	0.510	418,000	0.5015	-1.96%
2005-06-22	0	0.510	0.500	0.510	0.500	0.520	432,880	220,902	0.5103	0.510	0.500	0.510	0.500	0.520	432,880	0.5103	0.00%
2005-06-21	0	0.510	0.500	0.510	0.495	0.510	708,800	354,974	0.5008	0.510	0.500	0.510	0.495	0.510	708,800	0.5008	0.00%
2005-06-20	0	0.510	0.500	0.510	0.500	0.510	420,000	211,700	0.5040	0.510	0.500	0.510	0.500	0.510	420,000	0.5040	0.00%
2005-06-17	0	0.510	0.500	0.510	0.510	0.520	638,000	325,840	0.5107	0.510	0.500	0.510	0.510	0.520	638,000	0.5107	0.00%
2005-06-16	0	0.510	0.500	0.510	0.500	0.520	366,000	186,760	0.5103	0.510	0.500	0.510	0.500	0.520	366,000	0.5103	0.00%
2005-06-15	0	0.510	0.510	0.520	0.495	0.520	704,000	354,440	0.5035	0.510	0.510	0.520	0.495	0.520	704,000	0.5035	-1.92%
2005-06-14	0	0.520	0.510	0.520	0.500	0.520	578,000	293,340	0.5075	0.520	0.510	0.520	0.500	0.520	578,000	0.5075	1.96%
2005-06-13	0	0.510	0.510	0.520	0.510	0.520	1,336,000	690,420	0.5168	0.510	0.510	0.520	0.510	0.520	1,336,000	0.5168	0.00%
2005-06-10	0	0.510	0.510	0.520	0.510	0.520	460,000	237,120	0.5155	0.510	0.510	0.520	0.510	0.520	460,000	0.5155	0.00%
2005-06-09	0	0.510	0.510	0.520	0.510	0.520	1,009,000	517,400	0.5128	0.510	0.510	0.520	0.510	0.520	1,009,000	0.5128	-1.92%
2005-06-08	0	0.520	0.520	0.530	0.510	0.530	644,000	335,300	0.5207	0.520	0.520	0.530	0.510	0.530	644,000	0.5207	1.96%
2005-06-07	0	0.510	0.510	0.520	0.510	0.530	1,506,892	788,928	0.5235	0.510	0.510	0.520	0.510	0.530	1,506,892	0.5235	-5.56%
2005-06-06	0	0.540	0.540	0.550	0.510	0.550	1,232,000	656,960	0.5332	0.540	0.540	0.550	0.510	0.550	1,232,000	0.5332	0.00%
2005-06-03	0	0.540	0.530	0.550	0.510	0.550	2,868,000	1,534,060	0.5349	0.540	0.530	0.550	0.510	0.550	2,868,000	0.5349	5.88%
2005-06-02	0	0.510	0.500	0.510	0.485	0.530	2,584,000	1,320,880	0.5112	0.510	0.500	0.510	0.485	0.530	2,584,000	0.5112	5.15%
2005-06-01	0	0.485	0.485	0.490	0.480	0.490	1,056,000	512,210	0.4850	0.485	0.485	0.490	0.480	0.490	1,056,000	0.4850	-1.02%
2005-05-31	0	0.490	0.490	0.495	0.480	0.495	532,000	258,820	0.4865	0.490	0.490	0.495	0.480	0.495	532,000	0.4865	1.03%
2005-05-30	0	0.485	0.485	0.490	0.480	0.490	504,400	244,956	0.4856	0.485	0.485	0.490	0.480	0.490	504,400	0.4856	-1.02%
2005-05-27	0	0.490	0.490	0.500	0.490	0.500	735,000	362,330	0.4930	0.490	0.490	0.500	0.490	0.500	735,000	0.4930	0.00%
2005-05-26	0	0.490	0.490	0.500	0.485	0.495	200,000	97,670	0.4884	0.490	0.490	0.500	0.485	0.495	200,000	0.4884	1.03%
2005-05-25	0	0.485	0.485	0.495	0.485	0.500	134,000	65,660	0.4900	0.485	0.485	0.495	0.485	0.500	134,000	0.4900	-3.00%
2005-05-24	0	0.500	0.490	0.500	0.485	0.500	416,000	203,170	0.4884	0.500	0.490	0.500	0.485	0.500	416,000	0.4884	2.04%
2005-05-23	0	0.490	0.490	0.495	0.485	0.510	504,000	248,550	0.4932	0.490	0.490	0.495	0.485	0.510	504,000	0.4932	-2.00%
2005-05-20	0	0.500	0.500	0.510	0.500	0.510	110,000	55,180	0.5016	0.500	0.500	0.510	0.500	0.510	110,000	0.5016	0.00%
2005-05-19	0	0.500	0.500	0.510	0.500	0.510	394,000	197,760	0.5019	0.500	0.500	0.510	0.500	0.510	394,000	0.5019	0.00%
2005-05-18	0	0.500	0.500	0.510	0.500	0.520	496,000	250,100	0.5042	0.500	0.500	0.510	0.500	0.520	496,000	0.5042	-1.96%
2005-05-17	0	0.510	0.510	0.520	0.500	0.520	495,000	252,560	0.5102	0.510	0.510	0.520	0.500	0.520	495,000	0.5102	-1.92%
2005-05-13	0	0.520	0.520	0.530	0.510	0.520	926,000	479,200	0.5175	0.520	0.520	0.530	0.510	0.520	926,000	0.5175	0.00%
2005-05-12	0	0.520	0.510	0.520	0.510	0.520	277,960	142,076	0.5111	0.520	0.510	0.520	0.510	0.520	277,960	0.5111	0.00%
2005-05-11	0	0.520	0.510	0.520	0.510	0.530	312,000	161,480	0.5176	0.520	0.510	0.520	0.510	0.530	312,000	0.5176	0.00%
2005-05-10	0	0.520	0.510	0.530	0.510	0.530	758,000	395,580	0.5219	0.520	0.510	0.530	0.510	0.530	758,000	0.5219	0.00%
2005-05-09	0	0.520	0.520	0.530	0.520	0.540	1,130,000	591,320	0.5233	0.520	0.520	0.530	0.520	0.540	1,130,000	0.5233	-3.70%
2005-05-06	0	0.540	0.530	0.540	0.530	0.550	938,000	502,740	0.5360	0.540	0.530	0.540	0.530	0.550	938,000	0.5360	1.89%
2005-05-05	0	0.530	0.530	0.540	0.520	0.540	492,000	263,200	0.5350	0.530	0.530	0.540	0.520	0.540	492,000	0.5350	-1.85%
2005-05-04	0	0.540	0.530	0.540	0.540	0.560	1,450,000	791,460	0.5458	0.540	0.530	0.540	0.540	0.560	1,450,000	0.5458	1.89%
2005-05-03	0	0.530	0.520	0.530	0.520	0.530	452,000	237,840	0.5262	0.530	0.520	0.530	0.520	0.530	452,000	0.5262	1.92%
2005-04-29	0	0.520	0.520	0.530	0.520	0.530	1,006,000	525,120	0.5220	0.520	0.520	0.530	0.520	0.530	1,006,000	0.5220	0.00%
2005-04-28	0	0.520	0.520	0.530	0.520	0.530	369,200	192,348	0.5210	0.520	0.520	0.530	0.520	0.530	369,200	0.5210	0.00%
2005-04-27	0	0.520	0.510	0.520	0.510	0.540	530,000	274,640	0.5182	0.520	0.510	0.520	0.510	0.540	530,000	0.5182	0.00%
2005-04-26	0	0.520	0.510	0.530	0.510	0.530	610,000	318,920	0.5228	0.520	0.510	0.530	0.510	0.530	610,000	0.5228	0.00%
2005-04-25	0	0.520	0.520	0.530	0.520	0.550	572,000	302,280	0.5285	0.520	0.520	0.530	0.520	0.550	572,000	0.5285	-5.45%
2005-04-22	0	0.550	0.540	0.550	0.520	0.550	1,534,000	823,040	0.5365	0.550	0.540	0.550	0.520	0.550	1,534,000	0.5365	3.77%
2005-04-21	0	0.530	0.530	0.540	0.530	0.550	888,000	478,780	0.5392	0.530	0.530	0.540	0.530	0.550	888,000	0.5392	-3.64%
2005-04-20	0	0.550	0.540	0.550	0.540	0.550	200,000	108,860	0.5443	0.550	0.540	0.550	0.540	0.550	200,000	0.5443	1.85%
2005-04-19	0	0.540	0.540	0.550	0.530	0.550	492,000	266,460	0.5416	0.540	0.540	0.550	0.530	0.550	492,000	0.5416	-1.82%
2005-04-18	0	0.550	0.530	0.550	0.530	0.550	876,800	472,780	0.5392	0.550	0.530	0.550	0.530	0.550	876,800	0.5392	-1.79%
2005-04-15	0	0.560	0.560	0.570	0.550	0.570	289,600	161,968	0.5593	0.560	0.560	0.570	0.550	0.570	289,600	0.5593	-1.75%
2005-04-14	0	0.570	0.570	0.580	0.560	0.580	294,000	167,400	0.5694	0.570	0.570	0.580	0.560	0.580	294,000	0.5694	0.00%
2005-04-13	0	0.570	0.570	0.580	0.560	0.580	452,000	258,080	0.5710	0.570	0.570	0.580	0.560	0.580	452,000	0.5710	0.00%
2005-04-12	0	0.570	0.570	0.580	0.570	0.580	384,000	219,000	0.5703	0.570	0.570	0.580	0.570	0.580	384,000	0.5703	-1.72%
2005-04-11	0	0.580	0.570	0.580	0.570	0.590	278,000	159,900	0.5752	0.580	0.570	0.580	0.570	0.590	278,000	0.5752	1.75%
2005-04-08	0	0.570	0.560	0.570	0.560	0.580	738,400	420,868	0.5700	0.570	0.560	0.570	0.560	0.580	738,400	0.5700	0.00%
2005-04-07	0	0.570	0.560	0.570	0.560	0.590	484,080	276,202	0.5706	0.570	0.560	0.570	0.560	0.590	484,080	0.5706	0.00%
2005-04-06	0	0.570	0.570	0.590	0.570	0.590	276,000	160,340	0.5809	0.570	0.570	0.590	0.570	0.590	276,000	0.5809	-1.72%
2005-04-04	0	0.580	0.570	0.580	0.550	0.580	624,000	354,700	0.5684	0.580	0.570	0.580	0.550	0.580	624,000	0.5684	3.57%
2005-04-01	0	0.560	0.560	0.570	0.550	0.560	660,000	369,560	0.5599	0.560	0.560	0.570	0.550	0.560	660,000	0.5599	0.00%
2005-03-31	0	0.560	0.560	0.570	0.560	0.570	462,000	259,920	0.5626	0.560	0.560	0.570	0.560	0.570	462,000	0.5626	-1.75%
2005-03-30	0	0.570	0.560	0.570	0.550	0.570	632,430	357,499	0.5653	0.570	0.560	0.570	0.550	0.570	632,430	0.5653	3.64%
2005-03-29	0	0.550	0.550	0.560	0.550	0.570	1,656,000	925,780	0.5590	0.550	0.550	0.560	0.550	0.570	1,656,000	0.5590	-3.51%
2005-03-24	0	0.570	0.570	0.580	0.560	0.580	526,000	300,500	0.5713	0.570	0.570	0.580	0.560	0.580	526,000	0.5713	0.00%
2005-03-23	0	0.570	0.560	0.580	0.560	0.580	520,020	295,271	0.5678	0.570	0.560	0.580	0.560	0.580	520,020	0.5678	-1.72%
2005-03-22	0	0.580	0.580	0.590	0.580	0.590	796,584	465,421	0.5843	0.580	0.580	0.590	0.580	0.590	796,584	0.5843	-3.33%
2005-03-21	0	0.600	0.590	0.600	0.590	0.610	432,000	256,800	0.5944	0.600	0.590	0.600	0.590	0.610	432,000	0.5944	1.69%
2005-03-18	0	0.590	0.590	0.600	0.590	0.600	342,000	202,840	0.5931	0.590	0.590	0.600	0.590	0.600	342,000	0.5931	-1.67%
2005-03-17	0	0.600	0.590	0.600	0.580	0.600	1,526,000	894,540	0.5862	0.600	0.590	0.600	0.580	0.600	1,526,000	0.5862	0.00%
2005-03-16	0	0.600	0.600	0.610	0.590	0.600	577,040	345,982	0.5996	0.600	0.600	0.610	0.590	0.600	577,040	0.5996	0.00%
2005-03-15	0	0.600	0.600	0.610	0.590	0.620	1,065,200	641,632	0.6024	0.600	0.600	0.610	0.590	0.620	1,065,200	0.6024	-1.64%
2005-03-14	0	0.610	0.600	0.620	0.600	0.620	362,000	220,420	0.6089	0.610	0.600	0.620	0.600	0.620	362,000	0.6089	-1.61%
2005-03-11	0	0.620	0.610	0.620	0.600	0.620	538,000	331,180	0.6156	0.620	0.610	0.620	0.600	0.620	538,000	0.6156	0.00%
2005-03-10	0	0.620	0.620	0.630	0.600	0.620	528,000	323,740	0.6131	0.620	0.620	0.630	0.600	0.620	528,000	0.6131	1.64%
2005-03-09	0	0.610	0.600	0.610	0.600	0.620	906,200	551,432	0.6085	0.610	0.600	0.610	0.600	0.620	906,200	0.6085	1.67%
2005-03-08	0	0.600	0.590	0.600	0.590	0.600	707,200	424,020	0.5996	0.600	0.590	0.600	0.590	0.600	707,200	0.5996	0.00%
2005-03-07	0	0.600	0.590	0.600	0.590	0.620	1,246,000	757,480	0.6079	0.600	0.590	0.600	0.590	0.620	1,246,000	0.6079	-3.23%
2005-03-04	0	0.620	0.610	0.620	0.610	0.620	1,044,000	640,980	0.6140	0.620	0.610	0.620	0.610	0.620	1,044,000	0.6140	1.64%
2005-03-03	0	0.610	0.610	0.620	0.600	0.620	340,800	210,116	0.6165	0.610	0.610	0.620	0.600	0.620	340,800	0.6165	-1.61%
2005-03-02	0	0.620	0.610	0.620	0.620	0.640	1,106,400	688,092	0.6219	0.620	0.610	0.620	0.620	0.640	1,106,400	0.6219	-3.12%
2005-03-01	0	0.640	0.630	0.640	0.620	0.640	438,960	277,826	0.6329	0.640	0.630	0.640	0.620	0.640	438,960	0.6329	0.00%
2005-02-28	0	0.640	0.630	0.640	0.640	0.680	2,286,000	1,489,860	0.6517	0.640	0.630	0.640	0.640	0.680	2,286,000	0.6517	1.59%
2005-02-25	0	0.630	0.630	0.640	0.630	0.640	1,139,011	720,486	0.6326	0.630	0.630	0.640	0.630	0.640	1,139,011	0.6326	0.00%
2005-02-24	0	0.630	0.630	0.640	0.630	0.650	881,000	564,190	0.6404	0.630	0.630	0.640	0.630	0.650	881,000	0.6404	0.00%
2005-02-23	0	0.630	0.630	0.640	0.620	0.650	1,254,000	797,940	0.6363	0.630	0.630	0.640	0.620	0.650	1,254,000	0.6363	0.00%
2005-02-22	0	0.630	0.630	0.640	0.630	0.650	1,304,000	828,220	0.6351	0.630	0.630	0.640	0.630	0.650	1,304,000	0.6351	-1.56%
2005-02-21	0	0.640	0.640	0.650	0.630	0.660	2,536,400	1,628,352	0.6420	0.640	0.640	0.650	0.630	0.660	2,536,400	0.6420	-1.54%
2005-02-18	0	0.650	0.630	0.650	0.630	0.650	1,502,000	957,780	0.6377	0.650	0.630	0.650	0.630	0.650	1,502,000	0.6377	1.56%
2005-02-17	0	0.640	0.630	0.640	0.620	0.640	1,242,000	784,500	0.6316	0.640	0.630	0.640	0.620	0.640	1,242,000	0.6316	1.59%
2005-02-16	0	0.630	0.620	0.630	0.630	0.680	2,582,000	1,678,100	0.6499	0.630	0.620	0.630	0.630	0.680	2,582,000	0.6499	-4.55%
2005-02-15	0	0.660	0.650	0.670	0.590	0.690	9,362,000	5,944,260	0.6349	0.660	0.650	0.670	0.590	0.690	9,362,000	0.6349	11.86%
2005-02-14	0	0.590	0.590	0.600	0.580	0.600	722,800	428,372	0.5927	0.590	0.590	0.600	0.580	0.600	722,800	0.5927	-1.67%
2005-02-08	0	0.600	0.590	0.600	0.580	0.600	394,000	234,800	0.5959	0.600	0.590	0.600	0.580	0.600	394,000	0.5959	1.69%
2005-02-07	0	0.590	0.590	0.600	0.570	0.590	855,000	497,020	0.5813	0.590	0.590	0.600	0.570	0.590	855,000	0.5813	3.51%
2005-02-04	0	0.570	0.570	0.580	0.560	0.580	238,000	135,420	0.5690	0.570	0.570	0.580	0.560	0.580	238,000	0.5690	1.79%
2005-02-03	0	0.560	0.560	0.570	0.560	0.560	386,000	216,160	0.5600	0.560	0.560	0.570	0.560	0.560	386,000	0.5600	0.00%
2005-02-02	0	0.560	0.550	0.570	0.560	0.580	726,000	406,880	0.5604	0.560	0.550	0.570	0.560	0.580	726,000	0.5604	-1.75%
2005-02-01	0	0.570	0.560	0.570	0.570	0.580	680,000	387,940	0.5705	0.570	0.560	0.570	0.570	0.580	680,000	0.5705	-1.72%
2005-01-31	0	0.580	0.570	0.580	0.570	0.580	353,930	204,163	0.5768	0.580	0.570	0.580	0.570	0.580	353,930	0.5768	0.00%
2005-01-28	0	0.580	0.570	0.580	0.560	0.580	758,000	430,220	0.5676	0.580	0.570	0.580	0.560	0.580	758,000	0.5676	1.75%
2005-01-27	0	0.570	0.560	0.570	0.560	0.570	488,000	276,660	0.5669	0.570	0.560	0.570	0.560	0.570	488,000	0.5669	0.00%
2005-01-26	0	0.570	0.560	0.570	0.550	0.580	2,092,880	1,179,938	0.5638	0.570	0.560	0.570	0.550	0.580	2,092,880	0.5638	1.79%
2005-01-25	0	0.560	0.560	0.570	0.560	0.570	626,000	353,520	0.5647	0.560	0.560	0.570	0.560	0.570	626,000	0.5647	-1.75%
2005-01-24	0	0.570	0.570	0.580	0.570	0.580	350,000	199,520	0.5701	0.570	0.570	0.580	0.570	0.580	350,000	0.5701	0.00%
2005-01-21	0	0.570	0.560	0.570	0.560	0.580	914,000	521,220	0.5703	0.570	0.560	0.570	0.560	0.580	914,000	0.5703	0.00%
2005-01-20	0	0.570	0.570	0.580	0.560	0.580	736,000	418,680	0.5689	0.570	0.570	0.580	0.560	0.580	736,000	0.5689	0.00%
2005-01-19	0	0.570	0.570	0.580	0.570	0.580	838,000	483,560	0.5770	0.570	0.570	0.580	0.570	0.580	838,000	0.5770	0.00%
2005-01-18	0	0.570	0.570	0.580	0.570	0.580	500,000	286,040	0.5721	0.570	0.570	0.580	0.570	0.580	500,000	0.5721	0.00%
2005-01-17	0	0.570	0.570	0.580	0.560	0.580	1,156,000	658,880	0.5700	0.570	0.570	0.580	0.560	0.580	1,156,000	0.5700	-1.72%
2005-01-14	0	0.580	0.570	0.580	0.570	0.590	713,200	416,084	0.5834	0.580	0.570	0.580	0.570	0.590	713,200	0.5834	-1.69%
2005-01-13	0	0.590	0.580	0.590	0.580	0.590	316,000	185,760	0.5878	0.590	0.580	0.590	0.580	0.590	316,000	0.5878	0.00%
2005-01-12	0	0.590	0.580	0.590	0.570	0.590	576,001	330,941	0.5745	0.590	0.580	0.590	0.570	0.590	576,001	0.5745	0.00%
2005-01-11	0	0.590	0.590	0.600	0.580	0.600	646,000	381,040	0.5898	0.590	0.590	0.600	0.580	0.600	646,000	0.5898	0.00%
2005-01-10	0	0.590	0.580	0.590	0.570	0.590	404,000	232,380	0.5752	0.590	0.580	0.590	0.570	0.590	404,000	0.5752	0.00%
2005-01-07	0	0.590	0.590	0.600	0.570	0.590	2,144,000	1,242,040	0.5793	0.590	0.590	0.600	0.570	0.590	2,144,000	0.5793	0.00%
2005-01-06	0	0.590	0.590	0.600	0.590	0.600	748,000	442,800	0.5920	0.590	0.590	0.600	0.590	0.600	748,000	0.5920	-1.67%
2005-01-05	0	0.600	0.590	0.600	0.580	0.610	1,245,000	741,290	0.5954	0.600	0.590	0.600	0.580	0.610	1,245,000	0.5954	-1.64%
2005-01-04	0	0.610	0.610	0.620	0.600	0.620	1,334,000	808,580	0.6061	0.610	0.610	0.620	0.600	0.620	1,334,000	0.6061	-1.61%
2005-01-03	0	0.620	0.620	0.630	0.600	0.630	2,307,000	1,409,680	0.6110	0.620	0.620	0.630	0.600	0.630	2,307,000	0.6110	1.64%
2004-12-31	0	0.610	0.610	0.620	0.600	0.620	348,000	212,380	0.6103	0.610	0.610	0.620	0.600	0.620	348,000	0.6103	0.00%
2004-12-30	0	0.610	0.600	0.610	0.610	0.620	1,090,000	664,920	0.6100	0.610	0.600	0.610	0.610	0.620	1,090,000	0.6100	-1.61%
2004-12-29	0	0.620	0.610	0.620	0.600	0.620	2,336,000	1,418,300	0.6071	0.620	0.610	0.620	0.600	0.620	2,336,000	0.6071	0.00%
2004-12-28	0	0.620	0.610	0.620	0.600	0.630	3,346,400	2,045,504	0.6113	0.620	0.610	0.620	0.600	0.630	3,346,400	0.6113	-1.59%
2004-12-24	0	0.630	0.610	0.640	0.600	0.630	1,090,000	664,540	0.6097	0.630	0.610	0.640	0.600	0.630	1,090,000	0.6097	5.00%
2004-12-23	0	0.600	0.600	0.610	0.600	0.620	1,428,000	871,660	0.6104	0.600	0.600	0.610	0.600	0.620	1,428,000	0.6104	-3.23%
2004-12-22	0	0.620	0.620	0.630	0.620	0.640	933,280	582,830	0.6245	0.620	0.620	0.630	0.620	0.640	933,280	0.6245	-1.59%
2004-12-21	0	0.630	0.620	0.630	0.610	0.640	1,024,000	635,420	0.6205	0.630	0.620	0.630	0.610	0.640	1,024,000	0.6205	1.61%
2004-12-20	0	0.620	0.620	0.630	0.610	0.630	1,130,000	699,580	0.6191	0.620	0.620	0.630	0.610	0.630	1,130,000	0.6191	-1.59%
2004-12-17	0	0.630	0.630	0.640	0.630	0.650	934,000	596,800	0.6390	0.630	0.630	0.640	0.630	0.650	934,000	0.6390	-1.56%
2004-12-16	0	0.640	0.640	0.650	0.640	0.660	948,000	610,060	0.6435	0.640	0.640	0.650	0.640	0.660	948,000	0.6435	-1.54%
2004-12-15	0	0.650	0.640	0.660	0.640	0.660	562,000	365,940	0.6511	0.650	0.640	0.660	0.640	0.660	562,000	0.6511	-1.52%
2004-12-14	0	0.660	0.640	0.670	0.640	0.660	2,048,000	1,333,680	0.6512	0.660	0.640	0.670	0.640	0.660	2,048,000	0.6512	0.00%
2004-12-13	0	0.660	0.660	0.670	0.650	0.670	797,014	524,389	0.6579	0.660	0.660	0.670	0.650	0.670	797,014	0.6579	0.00%
2004-12-10	0	0.660	0.660	0.670	0.650	0.670	1,038,000	684,900	0.6598	0.660	0.660	0.670	0.650	0.670	1,038,000	0.6598	0.00%
2004-12-09	0	0.660	0.660	0.670	0.660	0.680	502,000	334,340	0.6660	0.660	0.660	0.670	0.660	0.680	502,000	0.6660	0.00%
2004-12-08	0	0.660	0.660	0.670	0.650	0.690	1,760,000	1,178,140	0.6694	0.660	0.660	0.670	0.650	0.690	1,760,000	0.6694	-2.94%
2004-12-07	0	0.680	0.670	0.680	0.670	0.680	940,000	638,200	0.6789	0.680	0.670	0.680	0.670	0.680	940,000	0.6789	0.00%
2004-12-06	0	0.680	0.680	0.690	0.680	0.690	876,000	598,060	0.6827	0.680	0.680	0.690	0.680	0.690	876,000	0.6827	0.00%
2004-12-03	0	0.680	0.680	0.690	0.680	0.700	1,104,000	764,440	0.6924	0.680	0.680	0.690	0.680	0.700	1,104,000	0.6924	0.00%
2004-12-02	0	0.680	0.680	0.690	0.680	0.710	1,814,800	1,256,164	0.6922	0.680	0.680	0.690	0.680	0.710	1,814,800	0.6922	0.00%
2004-12-01	0	0.680	0.680	0.690	0.670	0.690	820,000	557,820	0.6803	0.680	0.680	0.690	0.670	0.690	820,000	0.6803	-1.45%
2004-11-30	0	0.690	0.680	0.690	0.680	0.700	922,502	638,721	0.6924	0.690	0.680	0.690	0.680	0.700	922,502	0.6924	0.00%
2004-11-29	0	0.690	0.690	0.700	0.670	0.700	1,422,000	975,620	0.6861	0.690	0.690	0.700	0.670	0.700	1,422,000	0.6861	-1.43%
2004-11-26	0	0.700	0.700	0.710	0.690	0.700	464,000	323,860	0.6980	0.700	0.700	0.710	0.690	0.700	464,000	0.6980	1.45%
2004-11-25	0	0.690	0.690	0.700	0.690	0.700	1,480,646	1,027,940	0.6943	0.690	0.690	0.700	0.690	0.700	1,480,646	0.6943	-1.43%
2004-11-24	0	0.700	0.700	0.710	0.700	0.720	993,200	702,128	0.7069	0.700	0.700	0.710	0.700	0.720	993,200	0.7069	-2.78%
2004-11-23	0	0.720	0.710	0.720	0.680	0.720	1,488,000	1,046,060	0.7030	0.720	0.710	0.720	0.680	0.720	1,488,000	0.7030	2.86%
2004-11-22	0	0.700	0.690	0.700	0.690	0.700	936,000	648,780	0.6931	0.700	0.690	0.700	0.690	0.700	936,000	0.6931	0.00%
2004-11-19	0	0.700	0.700	0.710	0.690	0.710	1,605,600	1,124,844	0.7006	0.700	0.700	0.710	0.690	0.710	1,605,600	0.7006	-1.41%
2004-11-18	0	0.710	0.700	0.710	0.710	0.720	1,428,000	1,018,780	0.7134	0.710	0.700	0.710	0.710	0.720	1,428,000	0.7134	1.43%
2004-11-17	0	0.700	0.700	0.710	0.690	0.710	1,676,000	1,175,040	0.7011	0.700	0.700	0.710	0.690	0.710	1,676,000	0.7011	-1.41%
2004-11-16	0	0.710	0.700	0.710	0.700	0.740	2,932,400	2,095,972	0.7148	0.710	0.700	0.710	0.700	0.740	2,932,400	0.7148	-2.74%
2004-11-15	0	0.730	0.720	0.730	0.710	0.760	7,538,000	5,571,520	0.7391	0.730	0.720	0.730	0.710	0.760	7,538,000	0.7391	2.82%
2004-11-12	0	0.710	0.710	0.720	0.700	0.720	2,521,600	1,789,012	0.7095	0.710	0.710	0.720	0.700	0.720	2,521,600	0.7095	2.90%
2004-11-11	0	0.690	0.690	0.700	0.690	0.710	1,503,600	1,047,756	0.6968	0.690	0.690	0.700	0.690	0.710	1,503,600	0.6968	-2.82%
2004-11-10	0	0.710	0.700	0.710	0.690	0.710	1,774,400	1,245,220	0.7018	0.710	0.700	0.710	0.690	0.710	1,774,400	0.7018	1.43%
2004-11-09	0	0.700	0.690	0.700	0.690	0.700	905,440	629,250	0.6950	0.700	0.690	0.700	0.690	0.700	905,440	0.6950	0.00%
2004-11-08	0	0.700	0.690	0.700	0.690	0.730	2,096,000	1,473,860	0.7032	0.700	0.690	0.700	0.690	0.730	2,096,000	0.7032	-2.78%
2004-11-05	0	0.720	0.710	0.720	0.690	0.730	7,954,000	5,697,960	0.7164	0.720	0.710	0.720	0.690	0.730	7,954,000	0.7164	4.35%
2004-11-04	0	0.690	0.690	0.700	0.680	0.690	1,702,000	1,170,820	0.6879	0.690	0.690	0.700	0.680	0.690	1,702,000	0.6879	2.99%
2004-11-03	0	0.670	0.670	0.680	0.660	0.690	866,000	585,700	0.6763	0.670	0.670	0.680	0.660	0.690	866,000	0.6763	-2.90%
2004-11-02	0	0.690	0.670	0.690	0.660	0.690	982,400	665,812	0.6777	0.690	0.670	0.690	0.660	0.690	982,400	0.6777	4.55%
2004-11-01	0	0.660	0.660	0.670	0.660	0.670	701,000	463,780	0.6616	0.660	0.660	0.670	0.660	0.670	701,000	0.6616	-1.49%
2004-10-29	0	0.670	0.660	0.670	0.670	0.680	558,000	377,120	0.6758	0.670	0.660	0.670	0.670	0.680	558,000	0.6758	-2.90%
2004-10-28	0	0.690	0.680	0.690	0.680	0.700	1,358,000	933,220	0.6872	0.690	0.680	0.690	0.680	0.700	1,358,000	0.6872	0.00%
2004-10-27	0	0.690	0.680	0.690	0.670	0.740	2,040,000	1,406,680	0.6895	0.690	0.680	0.690	0.670	0.740	2,040,000	0.6895	4.55%
2004-10-26	0	0.660	0.650	0.660	0.640	0.660	598,000	392,080	0.6557	0.660	0.650	0.660	0.640	0.660	598,000	0.6557	0.00%
2004-10-25	0	0.660	0.650	0.660	0.650	0.670	796,800	526,336	0.6606	0.660	0.650	0.660	0.650	0.670	796,800	0.6606	0.00%
2004-10-21	0	0.660	0.660	0.670	0.660	0.670	286,000	189,400	0.6622	0.660	0.660	0.670	0.660	0.670	286,000	0.6622	0.00%
2004-10-20	0	0.660	0.660	0.670	0.660	0.680	1,112,000	739,520	0.6650	0.660	0.660	0.670	0.660	0.680	1,112,000	0.6650	-2.94%
2004-10-19	0	0.680	0.670	0.680	0.660	0.680	1,572,880	1,057,466	0.6723	0.680	0.670	0.680	0.660	0.680	1,572,880	0.6723	3.03%
2004-10-18	0	0.660	0.660	0.670	0.660	0.680	156,000	104,040	0.6669	0.660	0.660	0.670	0.660	0.680	156,000	0.6669	-1.49%
2004-10-15	0	0.670	0.660	0.680	0.650	0.680	732,000	485,260	0.6629	0.670	0.660	0.680	0.650	0.680	732,000	0.6629	-1.47%
2004-10-14	0	0.680	0.670	0.680	0.660	0.690	924,000	619,700	0.6707	0.680	0.670	0.680	0.660	0.690	924,000	0.6707	1.49%
2004-10-13	0	0.670	0.670	0.680	0.670	0.700	360,000	243,980	0.6777	0.670	0.670	0.680	0.670	0.700	360,000	0.6777	-1.47%
2004-10-12	0	0.680	0.670	0.680	0.680	0.700	1,050,400	717,096	0.6827	0.680	0.670	0.680	0.680	0.700	1,050,400	0.6827	-2.86%
2004-10-11	0	0.700	0.700	0.710	0.690	0.700	584,000	405,520	0.6944	0.700	0.700	0.710	0.690	0.700	584,000	0.6944	0.00%
2004-10-08	0	0.700	0.690	0.710	0.690	0.720	1,226,000	869,760	0.7094	0.700	0.690	0.710	0.690	0.720	1,226,000	0.7094	-2.78%
2004-10-07	0	0.720	0.710	0.720	0.680	0.730	4,162,000	2,960,040	0.7112	0.720	0.710	0.720	0.680	0.730	4,162,000	0.7112	4.35%
2004-10-06	0	0.690	0.680	0.690	0.680	0.690	449,600	308,988	0.6873	0.690	0.680	0.690	0.680	0.690	449,600	0.6873	0.00%
2004-10-05	0	0.690	0.680	0.690	0.680	0.690	720,000	494,140	0.6863	0.690	0.680	0.690	0.680	0.690	720,000	0.6863	0.00%
2004-10-04	0	0.690	0.680	0.690	0.680	0.700	1,618,000	1,116,520	0.6901	0.690	0.680	0.690	0.680	0.700	1,618,000	0.6901	2.99%
2004-09-30	0	0.670	0.670	0.680	0.660	0.690	1,008,000	677,060	0.6717	0.670	0.670	0.680	0.660	0.690	1,008,000	0.6717	0.00%
2004-09-28	0	0.670	0.660	0.680	0.660	0.680	958,000	641,280	0.6694	0.670	0.660	0.680	0.660	0.680	958,000	0.6694	0.00%
2004-09-27	0	0.670	0.670	0.690	0.670	0.690	736,880	498,203	0.6761	0.670	0.670	0.690	0.670	0.690	736,880	0.6761	-2.90%
2004-09-24	0	0.690	0.680	0.690	0.680	0.710	1,076,660	740,892	0.6881	0.690	0.680	0.690	0.680	0.710	1,076,660	0.6881	-1.43%
2004-09-23	0	0.700	0.700	0.710	0.700	0.720	888,000	626,240	0.7052	0.700	0.700	0.710	0.700	0.720	888,000	0.7052	-1.41%
2004-09-22	0	0.710	0.710	0.730	0.710	0.750	2,732,000	1,994,060	0.7299	0.710	0.710	0.730	0.710	0.750	2,732,000	0.7299	0.00%
2004-09-21	0	0.710	0.710	0.730	0.700	0.730	1,480,000	1,062,660	0.7180	0.710	0.710	0.730	0.700	0.730	1,480,000	0.7180	-1.39%
2004-09-20	0	0.720	0.710	0.720	0.700	0.730	1,478,000	1,045,240	0.7072	0.720	0.710	0.720	0.700	0.730	1,478,000	0.7072	1.41%
2004-09-17	0	0.710	0.710	0.720	0.710	0.730	2,287,000	1,642,940	0.7184	0.710	0.710	0.720	0.710	0.730	2,287,000	0.7184	-1.39%
2004-09-16	0	0.720	0.710	0.720	0.710	0.720	1,372,292	976,716	0.7117	0.720	0.710	0.720	0.710	0.720	1,372,292	0.7117	1.41%
2004-09-15	0	0.710	0.700	0.710	0.700	0.740	5,000,000	3,586,500	0.7173	0.710	0.700	0.710	0.700	0.740	5,000,000	0.7173	1.43%
2004-09-14	0	0.700	0.690	0.700	0.660	0.710	4,360,000	3,051,920	0.7000	0.700	0.690	0.700	0.660	0.710	4,360,000	0.7000	4.48%
2004-09-13	0	0.670	0.660	0.670	0.610	0.670	2,130,400	1,367,160	0.6417	0.670	0.660	0.670	0.610	0.670	2,130,400	0.6417	-1.47%
2004-09-10	0	0.680	0.680	0.690	0.680	0.690	464,000	318,360	0.6861	0.680	0.680	0.690	0.680	0.690	464,000	0.6861	0.00%
2004-09-09	0	0.680	0.680	0.690	0.680	0.700	798,000	549,120	0.6881	0.680	0.680	0.690	0.680	0.700	798,000	0.6881	-1.45%
2004-09-08	0	0.690	0.690	0.700	0.690	0.700	1,666,400	1,154,476	0.6928	0.690	0.690	0.700	0.690	0.700	1,666,400	0.6928	1.47%
2004-09-07	0	0.680	0.680	0.690	0.670	0.680	1,009,200	684,944	0.6787	0.680	0.680	0.690	0.670	0.680	1,009,200	0.6787	0.00%
2004-09-06	0	0.680	0.670	0.680	0.670	0.680	906,000	610,260	0.6736	0.680	0.670	0.680	0.670	0.680	906,000	0.6736	0.00%
2004-09-03	0	0.680	0.670	0.680	0.670	0.700	1,482,000	1,011,660	0.6826	0.680	0.670	0.680	0.670	0.700	1,482,000	0.6826	-1.45%
2004-09-02	0	0.690	0.680	0.690	0.680	0.720	6,238,000	4,349,940	0.6973	0.690	0.680	0.690	0.680	0.720	6,238,000	0.6973	1.47%
2004-09-01	0	0.680	0.670	0.680	0.670	0.690	1,904,400	1,294,832	0.6799	0.680	0.670	0.680	0.670	0.690	1,904,400	0.6799	0.00%
2004-08-31	0	0.680	0.670	0.680	0.670	0.680	556,000	376,240	0.6767	0.680	0.670	0.680	0.670	0.680	556,000	0.6767	0.00%
2004-08-30	0	0.680	0.670	0.680	0.670	0.690	764,000	518,240	0.6783	0.680	0.670	0.680	0.670	0.690	764,000	0.6783	1.49%
2004-08-27	0	0.670	0.670	0.680	0.660	0.680	1,364,000	916,900	0.6722	0.670	0.670	0.680	0.660	0.680	1,364,000	0.6722	-1.47%
2004-08-26	0	0.680	0.670	0.680	0.670	0.700	3,119,759	2,124,228	0.6809	0.680	0.670	0.680	0.670	0.700	3,119,759	0.6809	-1.45%
2004-08-25	0	0.690	0.680	0.690	0.680	0.690	2,326,000	1,600,880	0.6883	0.690	0.680	0.690	0.680	0.690	2,326,000	0.6883	0.00%
2004-08-24	0	0.690	0.670	0.690	0.670	0.690	996,000	676,640	0.6794	0.690	0.670	0.690	0.670	0.690	996,000	0.6794	2.99%
2004-08-23	0	0.670	0.670	0.680	0.670	0.700	478,000	322,960	0.6756	0.670	0.670	0.680	0.670	0.700	478,000	0.6756	-1.47%
2004-08-20	0	0.680	0.670	0.680	0.680	0.730	402,000	276,560	0.6880	0.680	0.670	0.680	0.680	0.730	402,000	0.6880	-2.86%
2004-08-19	0	0.700	0.700	0.730	0.700	0.750	476,000	336,240	0.7064	0.700	0.700	0.730	0.700	0.750	476,000	0.7064	-2.78%
2004-08-18	0	0.720	0.690	0.720	0.680	0.730	650,000	456,440	0.7022	0.720	0.690	0.720	0.680	0.730	650,000	0.7022	4.35%
2004-08-17	0	0.690	0.670	0.690	0.660	0.690	472,000	320,460	0.6789	0.690	0.670	0.690	0.660	0.690	472,000	0.6789	2.99%
2004-08-16	0	0.670	0.670	0.680	0.650	0.670	280,400	184,644	0.6585	0.670	0.670	0.680	0.650	0.670	280,400	0.6585	1.52%
2004-08-13	0	0.660	0.660	0.680	0.660	0.660	1,458,000	962,280	0.6600	0.660	0.660	0.680	0.660	0.660	1,458,000	0.6600	-1.49%
2004-08-12	0	0.670	0.670	0.680	0.660	0.690	1,580,000	1,065,560	0.6744	0.670	0.670	0.680	0.660	0.690	1,580,000	0.6744	-1.47%
2004-08-11	0	0.680	0.670	0.690	0.680	0.700	855,000	585,550	0.6849	0.680	0.670	0.690	0.680	0.700	855,000	0.6849	0.00%
2004-08-10	0	0.680	0.680	0.690	0.680	0.700	470,000	323,660	0.6886	0.680	0.680	0.690	0.680	0.700	470,000	0.6886	-2.86%
2004-08-09	0	0.700	0.700	0.710	0.690	0.710	436,000	306,240	0.7024	0.700	0.700	0.710	0.690	0.710	436,000	0.7024	-1.41%
2004-08-06	0	0.710	0.710	0.720	0.700	0.720	368,000	261,300	0.7101	0.710	0.710	0.720	0.700	0.720	368,000	0.7101	-1.39%
2004-08-05	0	0.720	0.710	0.730	0.710	0.750	1,038,000	750,680	0.7232	0.720	0.710	0.730	0.710	0.750	1,038,000	0.7232	-4.00%
2004-08-04	0	0.750	0.730	0.750	0.730	0.750	380,000	279,980	0.7368	0.750	0.730	0.750	0.730	0.750	380,000	0.7368	0.00%
2004-08-03	0	0.750	0.740	0.750	0.740	0.770	562,000	424,440	0.7552	0.750	0.740	0.750	0.740	0.770	562,000	0.7552	2.74%
2004-08-02	0	0.730	0.730	0.740	0.730	0.770	598,880	451,665	0.7542	0.730	0.730	0.740	0.730	0.770	598,880	0.7542	-3.95%
2004-07-30	0	0.760	0.760	0.780	0.750	0.780	240,000	184,580	0.7691	0.760	0.760	0.780	0.750	0.780	240,000	0.7691	-1.30%
2004-07-29	0	0.770	0.760	0.770	0.760	0.790	220,000	168,760	0.7671	0.770	0.760	0.770	0.760	0.790	220,000	0.7671	-1.28%
2004-07-28	0	0.780	0.780	0.790	0.770	0.790	236,000	183,340	0.7769	0.780	0.780	0.790	0.770	0.790	236,000	0.7769	0.00%
2004-07-27	0	0.780	0.770	0.780	0.770	0.790	220,400	171,692	0.7790	0.780	0.770	0.780	0.770	0.790	220,400	0.7790	1.30%
2004-07-26	0	0.770	0.760	0.780	0.760	0.790	278,000	213,520	0.7681	0.770	0.760	0.780	0.760	0.790	278,000	0.7681	-1.28%
2004-07-23	0	0.780	0.780	0.790	0.760	0.790	446,000	344,220	0.7718	0.780	0.780	0.790	0.760	0.790	446,000	0.7718	1.30%
2004-07-22	0	0.770	0.770	0.780	0.770	0.790	314,000	245,180	0.7808	0.770	0.770	0.780	0.770	0.790	314,000	0.7808	-2.53%
2004-07-21	0	0.790	0.790	0.800	0.780	0.790	415,000	325,520	0.7844	0.790	0.790	0.800	0.780	0.790	415,000	0.7844	2.60%
2004-07-20	0	0.770	0.770	0.780	0.770	0.790	234,000	182,720	0.7809	0.770	0.770	0.780	0.770	0.790	234,000	0.7809	-2.53%
2004-07-19	0	0.790	0.780	0.800	0.770	0.790	138,000	107,700	0.7804	0.790	0.780	0.800	0.770	0.790	138,000	0.7804	1.28%
2004-07-16	0	0.780	0.770	0.790	0.770	0.780	68,153	52,892	0.7761	0.780	0.770	0.790	0.770	0.780	68,153	0.7761	1.30%
2004-07-15	0	0.770	0.770	0.780	0.760	0.790	182,461	140,617	0.7707	0.770	0.770	0.780	0.760	0.790	182,461	0.7707	0.00%
2004-07-14	0	0.770	0.770	0.790	0.770	0.800	362,000	283,240	0.7824	0.770	0.770	0.790	0.770	0.800	362,000	0.7824	0.00%
2004-07-13	0	0.770	0.770	0.790	0.770	0.790	206,000	160,580	0.7795	0.770	0.770	0.790	0.770	0.790	206,000	0.7795	-1.28%
2004-07-12	0	0.780	0.770	0.800	0.770	0.800	810,000	632,020	0.7803	0.780	0.770	0.800	0.770	0.800	810,000	0.7803	-2.50%
2004-07-09	0	0.800	0.790	0.800	0.790	0.800	548,000	437,620	0.7986	0.800	0.790	0.800	0.790	0.800	548,000	0.7986	0.00%
2004-07-08	0	0.800	0.790	0.810	0.800	0.810	396,000	319,000	0.8056	0.800	0.790	0.810	0.800	0.810	396,000	0.8056	-1.23%
2004-07-07	0	0.810	0.810	0.820	0.780	0.820	1,036,000	838,080	0.8090	0.810	0.810	0.820	0.780	0.820	1,036,000	0.8090	0.00%
2004-07-06	0	0.810	0.810	0.820	0.810	0.820	364,000	297,080	0.8162	0.810	0.810	0.820	0.810	0.820	364,000	0.8162	1.25%
2004-07-05	0	0.800	0.800	0.810	0.800	0.820	684,000	551,960	0.8070	0.800	0.800	0.810	0.800	0.820	684,000	0.8070	0.00%
2004-07-02	0	0.800	0.790	0.800	0.790	0.800	778,000	617,760	0.7940	0.800	0.790	0.800	0.790	0.800	778,000	0.7940	1.27%
2004-06-30	0	0.790	0.790	0.800	0.780	0.810	894,000	709,780	0.7939	0.790	0.790	0.800	0.780	0.810	894,000	0.7939	1.28%
2004-06-29	0	0.780	0.780	0.790	0.770	0.800	572,000	450,260	0.7872	0.780	0.780	0.790	0.770	0.800	572,000	0.7872	0.00%
2004-06-28	0	0.780	0.770	0.780	0.770	0.790	287,500	224,665	0.7814	0.780	0.770	0.780	0.770	0.790	287,500	0.7814	0.00%
2004-06-25	0	0.780	0.770	0.790	0.780	0.800	384,000	304,880	0.7940	0.780	0.770	0.790	0.780	0.800	384,000	0.7940	-2.50%
2004-06-24	0	0.800	0.800	0.810	0.790	0.810	702,228	561,919	0.8002	0.800	0.800	0.810	0.790	0.810	702,228	0.8002	1.27%
2004-06-23	0	0.790	0.780	0.790	0.790	0.810	472,000	378,220	0.8013	0.790	0.780	0.790	0.790	0.810	472,000	0.8013	1.28%
2004-06-21	0	0.780	0.760	0.780	0.760	0.790	388,000	301,160	0.7762	0.780	0.760	0.780	0.760	0.790	388,000	0.7762	2.63%
2004-06-18	0	0.760	0.750	0.760	0.740	0.770	588,000	443,100	0.7536	0.760	0.750	0.760	0.740	0.770	588,000	0.7536	1.33%
2004-06-17	0	0.750	0.750	0.770	0.750	0.790	654,000	503,320	0.7696	0.750	0.750	0.770	0.750	0.790	654,000	0.7696	-2.60%
2004-06-16	0	0.770	0.770	0.780	0.770	0.800	246,000	189,700	0.7711	0.770	0.770	0.780	0.770	0.800	246,000	0.7711	1.32%
2004-06-15	0	0.760	0.760	0.770	0.760	0.790	378,000	291,860	0.7721	0.760	0.760	0.770	0.760	0.790	378,000	0.7721	-1.30%
2004-06-14	0	0.770	0.770	0.790	0.770	0.800	966,153	757,650	0.7842	0.770	0.770	0.790	0.770	0.800	966,153	0.7842	-3.75%
2004-06-11	0	0.800	0.790	0.810	0.780	0.800	670,000	527,800	0.7878	0.800	0.790	0.810	0.780	0.800	670,000	0.7878	1.27%
2004-06-10	0	0.790	0.790	0.800	0.780	0.810	983,251	779,498	0.7928	0.790	0.790	0.800	0.780	0.810	983,251	0.7928	0.00%
2004-06-09	0	0.790	0.790	0.820	0.780	0.840	492,000	398,300	0.8096	0.790	0.790	0.820	0.780	0.840	492,000	0.8096	-4.82%
2004-06-08	0	0.830	0.820	0.830	0.820	0.840	964,000	799,960	0.8298	0.830	0.820	0.830	0.820	0.840	964,000	0.8298	2.47%
2004-06-07	0	0.810	0.810	0.830	0.800	0.830	388,000	318,120	0.8199	0.810	0.810	0.830	0.800	0.830	388,000	0.8199	1.25%
2004-06-04	0	0.800	0.800	0.810	0.790	0.830	286,000	229,160	0.8013	0.800	0.800	0.810	0.790	0.830	286,000	0.8013	1.27%
2004-06-03	0	0.790	0.790	0.800	0.790	0.840	680,000	548,780	0.8070	0.790	0.790	0.800	0.790	0.840	680,000	0.8070	-3.66%
2004-06-02	0	0.820	0.820	0.840	0.810	0.840	886,000	729,440	0.8233	0.820	0.820	0.840	0.810	0.840	886,000	0.8233	-1.20%
2004-06-01	0	0.830	0.820	0.830	0.830	0.850	1,002,000	839,200	0.8375	0.830	0.820	0.830	0.830	0.850	1,002,000	0.8375	-1.19%
2004-05-31	0	0.840	0.840	0.850	0.810	0.880	944,000	788,400	0.8352	0.840	0.840	0.850	0.810	0.880	944,000	0.8352	-1.18%
2004-05-28	0	0.850	0.850	0.870	0.850	0.870	1,718,000	1,481,280	0.8622	0.850	0.850	0.870	0.850	0.870	1,718,000	0.8622	0.00%
2004-05-27	0	0.850	0.830	0.850	0.830	0.870	796,000	671,400	0.8435	0.850	0.830	0.850	0.830	0.870	796,000	0.8435	4.94%
2004-05-25	0	0.810	0.790	0.820	0.790	0.820	986,000	786,660	0.7978	0.810	0.790	0.820	0.790	0.820	986,000	0.7978	2.53%
2004-05-24	0	0.790	0.770	0.790	0.750	0.800	1,148,800	903,176	0.7862	0.790	0.770	0.790	0.750	0.800	1,148,800	0.7862	5.33%
2004-05-21	0	0.750	0.750	0.770	0.720	0.760	982,400	732,148	0.7453	0.750	0.750	0.770	0.720	0.760	982,400	0.7453	4.17%
2004-05-20	0	0.720	0.720	0.730	0.710	0.750	726,277	529,899	0.7296	0.720	0.720	0.730	0.710	0.750	726,277	0.7296	-1.37%
2004-05-19	0	0.730	0.720	0.730	0.700	0.730	1,357,723	978,632	0.7208	0.730	0.720	0.730	0.700	0.730	1,357,723	0.7208	5.80%
2004-05-18	0	0.690	0.690	0.700	0.690	0.700	948,000	657,120	0.6932	0.690	0.690	0.700	0.690	0.700	948,000	0.6932	-1.43%
2004-05-17	0	0.700	0.670	0.700	0.670	0.750	1,252,000	877,860	0.7012	0.700	0.670	0.700	0.670	0.750	1,252,000	0.7012	-5.41%
2004-05-14	0	0.740	0.730	0.750	0.730	0.780	910,000	684,720	0.7524	0.740	0.730	0.750	0.730	0.780	910,000	0.7524	-2.63%
2004-05-13	0	0.760	0.760	0.770	0.750	0.780	962,000	731,000	0.7599	0.760	0.760	0.770	0.750	0.780	962,000	0.7599	-1.30%
2004-05-12	0	0.770	0.760	0.770	0.760	0.790	530,114	409,143	0.7718	0.770	0.760	0.770	0.760	0.790	530,114	0.7718	2.67%
2004-05-11	0	0.750	0.750	0.770	0.750	0.770	646,000	492,220	0.7620	0.750	0.750	0.770	0.750	0.770	646,000	0.7620	0.00%
2004-05-10	0	0.750	0.740	0.750	0.750	0.800	1,740,000	1,355,020	0.7787	0.750	0.740	0.750	0.750	0.800	1,740,000	0.7787	-6.25%
2004-05-07	0	0.800	0.790	0.800	0.790	0.810	1,158,000	925,680	0.7994	0.800	0.790	0.800	0.790	0.810	1,158,000	0.7994	0.00%
2004-05-06	0	0.800	0.790	0.800	0.800	0.830	1,554,000	1,260,660	0.8112	0.800	0.790	0.800	0.800	0.830	1,554,000	0.8112	-2.44%
2004-05-05	0	0.820	0.810	0.820	0.810	0.830	994,000	814,880	0.8198	0.820	0.810	0.820	0.810	0.830	994,000	0.8198	0.00%
2004-05-04	0	0.820	0.820	0.830	0.780	0.830	516,000	414,840	0.8040	0.820	0.820	0.830	0.780	0.830	516,000	0.8040	3.80%
2004-05-03	0	0.790	0.790	0.800	0.780	0.800	436,000	342,480	0.7855	0.790	0.790	0.800	0.780	0.800	436,000	0.7855	0.00%
2004-04-30	0	0.790	0.780	0.790	0.780	0.820	1,812,960	1,445,839	0.7975	0.790	0.780	0.790	0.780	0.820	1,812,960	0.7975	-3.66%
2004-04-29	0	0.820	0.810	0.820	0.800	0.850	1,321,893	1,078,079	0.8156	0.820	0.810	0.820	0.800	0.850	1,321,893	0.8156	-2.38%
2004-04-28	0	0.840	0.840	0.850	0.840	0.860	468,000	398,900	0.8524	0.840	0.840	0.850	0.840	0.860	468,000	0.8524	0.00%
2004-04-27	0	0.840	0.840	0.850	0.840	0.870	1,792,000	1,530,080	0.8538	0.840	0.840	0.850	0.840	0.870	1,792,000	0.8538	0.00%
2004-04-26	0	0.840	0.840	0.860	0.840	0.900	1,218,000	1,049,020	0.8613	0.840	0.840	0.860	0.840	0.900	1,218,000	0.8613	-3.45%
2004-04-23	0	0.870	0.870	0.880	0.840	0.880	1,304,000	1,131,740	0.8679	0.870	0.870	0.880	0.840	0.880	1,304,000	0.8679	4.82%
2004-04-22	0	0.830	0.830	0.840	0.820	0.850	992,000	825,580	0.8322	0.830	0.830	0.840	0.820	0.850	992,000	0.8322	0.00%
2004-04-21	0	0.830	0.820	0.830	0.800	0.860	1,138,000	945,240	0.8306	0.830	0.820	0.830	0.800	0.860	1,138,000	0.8306	-3.49%
2004-04-20	0	0.860	0.850	0.860	0.850	0.910	1,220,000	1,060,580	0.8693	0.860	0.850	0.860	0.850	0.910	1,220,000	0.8693	-4.44%
2004-04-19	0	0.900	0.890	0.910	0.890	0.920	664,000	599,960	0.9036	0.900	0.890	0.910	0.890	0.920	664,000	0.9036	0.00%
2004-04-16	0	0.900	0.900	0.910	0.880	0.910	724,000	649,840	0.8976	0.900	0.900	0.910	0.880	0.910	724,000	0.8976	1.12%
2004-04-15	0	0.890	0.880	0.900	0.880	0.920	2,556,000	2,277,960	0.8912	0.890	0.880	0.900	0.880	0.920	2,556,000	0.8912	-2.20%
2004-04-14	0	0.910	0.900	0.910	0.900	0.960	1,155,500	1,073,266	0.9288	0.910	0.900	0.910	0.900	0.960	1,155,500	0.9288	-5.21%
2004-04-13	0	0.960	0.950	0.960	0.950	0.980	1,450,400	1,397,468	0.9635	0.960	0.950	0.960	0.950	0.980	1,450,400	0.9635	0.00%
2004-04-08	0	0.960	0.950	0.960	0.940	0.970	1,700,000	1,628,460	0.9579	0.960	0.950	0.960	0.940	0.970	1,700,000	0.9579	1.05%
2004-04-07	0	0.950	0.950	0.960	0.940	0.980	3,180,000	3,048,080	0.9585	0.950	0.950	0.960	0.940	0.980	3,180,000	0.9585	0.00%
2004-04-06	0	0.950	0.940	0.950	0.920	0.960	2,341,000	2,197,420	0.9387	0.950	0.940	0.950	0.920	0.960	2,341,000	0.9387	5.56%
2004-04-02	0	0.900	0.900	0.910	0.880	0.910	1,480,000	1,321,320	0.8928	0.900	0.900	0.910	0.880	0.910	1,480,000	0.8928	0.00%
2004-04-01	0	0.900	0.890	0.900	0.900	0.920	944,800	857,980	0.9081	0.900	0.890	0.900	0.900	0.920	944,800	0.9081	-1.10%
2004-03-31	0	0.910	0.900	0.920	0.900	0.940	1,200,000	1,096,700	0.9139	0.910	0.900	0.920	0.900	0.940	1,200,000	0.9139	1.11%
2004-03-30	0	0.900	0.890	0.900	0.890	0.930	1,146,000	1,034,820	0.9030	0.900	0.890	0.900	0.890	0.930	1,146,000	0.9030	2.27%
2004-03-29	0	0.880	0.880	0.890	0.870	0.890	894,000	783,240	0.8761	0.880	0.880	0.890	0.870	0.890	894,000	0.8761	1.15%
2004-03-26	0	0.870	0.870	0.880	0.870	0.930	2,900,092	2,608,180	0.8993	0.870	0.870	0.880	0.870	0.930	2,900,092	0.8993	-2.25%
2004-03-25	0	0.890	0.890	0.900	0.890	0.920	1,060,000	955,740	0.9016	0.890	0.890	0.900	0.890	0.920	1,060,000	0.9016	-1.11%
2004-03-24	0	0.900	0.900	0.910	0.880	0.920	740,529	669,970	0.9047	0.900	0.900	0.910	0.880	0.920	740,529	0.9047	2.27%
2004-03-23	0	0.880	0.880	0.890	0.850	0.900	1,910,000	1,674,800	0.8769	0.880	0.880	0.890	0.850	0.900	1,910,000	0.8769	0.00%
2004-03-22	0	0.880	0.850	0.890	0.850	0.900	2,362,000	2,083,580	0.8821	0.880	0.850	0.890	0.850	0.900	2,362,000	0.8821	-3.30%
2004-03-19	0	0.910	0.910	0.920	0.910	0.940	2,624,000	2,425,740	0.9244	0.910	0.910	0.920	0.910	0.940	2,624,000	0.9244	-3.19%
2004-03-18	0	0.940	0.930	0.940	0.940	0.980	1,654,000	1,586,980	0.9595	0.940	0.930	0.940	0.940	0.980	1,654,000	0.9595	-2.08%
2004-03-17	0	0.960	0.950	0.970	0.950	0.980	2,774,000	2,687,200	0.9687	0.960	0.950	0.970	0.950	0.980	2,774,000	0.9687	1.05%
2004-03-16	0	0.950	0.950	0.960	0.950	0.970	3,106,000	2,979,260	0.9592	0.950	0.950	0.960	0.950	0.970	3,106,000	0.9592	-1.04%
2004-03-15	0	0.960	0.950	0.960	0.930	0.970	5,320,000	5,049,740	0.9492	0.960	0.950	0.960	0.930	0.970	5,320,000	0.9492	3.23%
2004-03-12	0	0.930	0.920	0.930	0.880	0.960	6,440,000	5,904,300	0.9168	0.930	0.920	0.930	0.880	0.960	6,440,000	0.9168	-3.12%
2004-03-11	0	0.960	0.960	0.970	0.950	0.980	3,842,000	3,707,080	0.9649	0.960	0.960	0.970	0.950	0.980	3,842,000	0.9649	-4.00%
2004-03-10	0	1.000	0.990	1.000	0.980	1.020	4,334,000	4,330,420	0.9992	1.000	0.990	1.000	0.980	1.020	4,334,000	0.9992	-0.99%
2004-03-09	0	1.010	1.010	1.020	1.010	1.040	2,260,067	2,305,000	1.0199	1.010	1.010	1.020	1.010	1.040	2,260,067	1.0199	-1.94%
2004-03-08	0	1.030	1.030	1.040	1.030	1.060	1,682,000	1,756,400	1.0442	1.030	1.030	1.040	1.030	1.060	1,682,000	1.0442	-0.96%
2004-03-05	0	1.040	1.030	1.040	1.010	1.060	5,505,402	5,736,742	1.0420	1.040	1.030	1.040	1.010	1.060	5,505,402	1.0420	2.97%
2004-03-04	0	1.010	1.010	1.020	1.000	1.060	9,208,800	9,457,332	1.0270	1.010	1.010	1.020	1.000	1.060	9,208,800	1.0270	-1.94%
2004-03-03	0	1.030	1.030	1.040	1.010	1.080	8,534,000	8,817,020	1.0332	1.030	1.030	1.040	1.010	1.080	8,534,000	1.0332	-4.63%
2004-03-02	0	1.080	1.070	1.080	1.080	1.130	6,112,000	6,717,780	1.0991	1.080	1.070	1.080	1.080	1.130	6,112,000	1.0991	-2.70%
2004-03-01	0	1.110	1.100	1.110	1.100	1.140	4,934,400	5,499,096	1.1144	1.110	1.100	1.110	1.100	1.140	4,934,400	1.1144	-1.77%
2004-02-27	0	1.130	1.120	1.140	1.120	1.150	4,210,000	4,791,400	1.1381	1.130	1.120	1.140	1.120	1.150	4,210,000	1.1381	0.00%
2004-02-26	0	1.130	1.120	1.130	1.100	1.150	9,197,600	10,327,164	1.1228	1.130	1.120	1.130	1.100	1.150	9,197,600	1.1228	0.89%
2004-02-25	0	1.120	1.120	1.130	1.100	1.200	13,870,000	15,766,680	1.1367	1.120	1.120	1.130	1.100	1.200	13,870,000	1.1367	-5.88%
2004-02-24	0	1.190	1.180	1.190	1.150	1.230	11,871,292	14,204,373	1.1965	1.190	1.180	1.190	1.150	1.230	11,871,292	1.1965	2.59%
2004-02-23	0	1.160	1.150	1.160	1.140	1.190	5,243,600	6,079,160	1.1593	1.160	1.150	1.160	1.140	1.190	5,243,600	1.1593	-0.85%
2004-02-20	0	1.170	1.170	1.180	1.170	1.200	9,494,000	11,243,600	1.1843	1.170	1.170	1.180	1.170	1.200	9,494,000	1.1843	-2.50%
2004-02-19	0	1.200	1.190	1.200	1.150	1.210	15,292,000	18,126,900	1.1854	1.200	1.190	1.200	1.150	1.210	15,292,000	1.1854	4.35%
2004-02-18	0	1.150	1.150	1.160	1.140	1.220	14,586,000	17,091,640	1.1718	1.150	1.150	1.160	1.140	1.220	14,586,000	1.1718	-3.36%
2004-02-17	0	1.190	1.180	1.190	1.180	1.230	8,244,400	9,884,468	1.1989	1.190	1.180	1.190	1.180	1.230	8,244,400	1.1989	-2.46%
2004-02-16	0	1.220	1.210	1.220	1.200	1.240	8,258,000	10,091,980	1.2221	1.220	1.210	1.220	1.200	1.240	8,258,000	1.2221	1.67%
2004-02-13	0	1.200	1.190	1.200	1.150	1.210	6,771,600	8,051,796	1.1891	1.200	1.190	1.200	1.150	1.210	6,771,600	1.1891	1.69%
2004-02-12	0	1.180	1.170	1.180	1.170	1.220	14,250,000	16,930,280	1.1881	1.180	1.170	1.180	1.170	1.220	14,250,000	1.1881	0.00%
2004-02-11	0	1.180	1.170	1.180	1.170	1.270	11,720,000	14,065,340	1.2001	1.180	1.170	1.180	1.170	1.270	11,720,000	1.2001	-5.60%
2004-02-10	0	1.250	1.240	1.250	1.230	1.290	10,808,000	13,535,040	1.2523	1.250	1.240	1.250	1.230	1.290	10,808,000	1.2523	-0.79%
2004-02-09	0	1.260	1.250	1.260	1.170	1.260	30,376,200	37,055,938	1.2199	1.260	1.250	1.260	1.170	1.260	30,376,200	1.2199	10.53%
2004-02-06	0	1.140	1.140	1.150	1.110	1.170	14,586,153	16,633,787	1.1404	1.140	1.140	1.150	1.110	1.170	14,586,153	1.1404	3.64%
2004-02-05	0	1.100	1.090	1.100	1.090	1.160	15,002,000	16,791,400	1.1193	1.100	1.090	1.100	1.090	1.160	15,002,000	1.1193	-4.35%
2004-02-04	0	1.150	1.140	1.150	1.090	1.210	35,832,000	41,564,180	1.1600	1.150	1.140	1.150	1.090	1.210	35,832,000	1.1600	1.77%
2004-02-03	0	1.130	1.120	1.130	0.990	1.130	15,094,000	16,017,120	1.0612	1.130	1.120	1.130	0.990	1.130	15,094,000	1.0612	11.88%
2004-02-02	0	1.010	1.000	1.010	1.000	1.110	11,298,000	11,697,080	1.0353	1.010	1.000	1.010	1.000	1.110	11,298,000	1.0353	-9.01%
2004-01-30	0	1.110	1.100	1.110	1.090	1.160	13,694,000	15,371,780	1.1225	1.110	1.100	1.110	1.090	1.160	13,694,000	1.1225	-0.89%
2004-01-29	0	1.120	1.110	1.120	1.050	1.130	18,142,000	19,971,900	1.1009	1.120	1.110	1.120	1.050	1.130	18,142,000	1.1009	2.75%
2004-01-28	0	1.090	1.080	1.090	1.080	1.200	54,766,800	62,917,852	1.1488	1.090	1.080	1.090	1.080	1.200	54,766,800	1.1488	-3.54%
2004-01-27	0	1.130	1.130	1.140	0.940	1.140	45,430,000	48,094,020	1.0586	1.130	1.130	1.140	0.940	1.140	45,430,000	1.0586	20.21%
2004-01-26	0	0.940	0.940	0.950	0.940	0.990	3,888,315	3,741,770	0.9623	0.940	0.940	0.950	0.940	0.990	3,888,315	0.9623	-3.09%
2004-01-21	0	0.970	0.950	0.970	0.930	0.970	4,183,200	3,978,732	0.9511	0.970	0.950	0.970	0.930	0.970	4,183,200	0.9511	2.11%
2004-01-20	0	0.950	0.940	0.950	0.920	0.960	6,509,680	6,174,412	0.9485	0.950	0.940	0.950	0.920	0.960	6,509,680	0.9485	2.15%
2004-01-19	0	0.930	0.910	0.930	0.900	0.950	3,108,000	2,862,060	0.9209	0.930	0.910	0.930	0.900	0.950	3,108,000	0.9209	-1.06%
2004-01-16	0	0.940	0.930	0.940	0.930	0.980	11,219,440	10,756,212	0.9587	0.940	0.930	0.940	0.930	0.980	11,219,440	0.9587	-2.08%
2004-01-15	0	0.960	0.950	0.960	0.920	0.980	23,154,246	21,996,634	0.9500	0.960	0.950	0.960	0.920	0.980	23,154,246	0.9500	5.49%
2004-01-14	0	0.910	0.900	0.910	0.890	0.930	3,792,640	3,432,678	0.9051	0.910	0.900	0.910	0.890	0.930	3,792,640	0.9051	0.00%
2004-01-13	0	0.910	0.890	0.910	0.880	0.940	4,946,000	4,462,960	0.9023	0.910	0.890	0.910	0.880	0.940	4,946,000	0.9023	-1.09%
2004-01-12	0	0.920	0.910	0.920	0.900	0.940	5,704,000	5,226,120	0.9162	0.920	0.910	0.920	0.900	0.940	5,704,000	0.9162	-2.13%
2004-01-09	0	0.940	0.930	0.940	0.920	0.940	7,360,000	6,837,140	0.9290	0.940	0.930	0.940	0.920	0.940	7,360,000	0.9290	3.30%
2004-01-08	0	0.910	0.910	0.920	0.900	0.940	12,954,000	12,008,640	0.9270	0.910	0.910	0.920	0.900	0.940	12,954,000	0.9270	0.00%
2004-01-07	0	0.910	0.900	0.920	0.900	0.940	10,116,000	9,335,780	0.9229	0.910	0.900	0.920	0.900	0.940	10,116,000	0.9229	0.00%
2004-01-06	0	0.910	0.900	0.910	0.870	0.930	20,974,800	18,937,096	0.9028	0.910	0.900	0.910	0.870	0.930	20,974,800	0.9028	4.60%
2004-01-05	0	0.870	0.860	0.870	0.840	0.870	6,206,000	5,282,420	0.8512	0.870	0.860	0.870	0.840	0.870	6,206,000	0.8512	3.57%
2004-01-02	0	0.840	0.840	0.850	0.810	0.850	8,820,000	7,389,040	0.8378	0.840	0.840	0.850	0.810	0.850	8,820,000	0.8378	3.70%
2003-12-31	0	0.810	0.810	0.820	0.800	0.810	336,000	270,540	0.8052	0.810	0.810	0.820	0.800	0.810	336,000	0.8052	0.00%
2003-12-30	0	0.810	0.810	0.820	0.800	0.830	1,961,930	1,600,650	0.8159	0.810	0.810	0.820	0.800	0.830	1,961,930	0.8159	1.25%
2003-12-29	0	0.800	0.800	0.810	0.800	0.820	1,760,500	1,423,820	0.8088	0.800	0.800	0.810	0.800	0.820	1,760,500	0.8088	-1.23%
2003-12-24	0	0.810	0.810	0.830	0.800	0.820	1,711,000	1,379,630	0.8063	0.810	0.810	0.830	0.800	0.820	1,711,000	0.8063	0.00%
2003-12-23	0	0.810	0.800	0.820	0.800	0.820	1,088,000	879,660	0.8085	0.810	0.800	0.820	0.800	0.820	1,088,000	0.8085	0.00%
2003-12-22	0	0.810	0.810	0.820	0.800	0.830	2,696,000	2,187,320	0.8113	0.810	0.810	0.820	0.800	0.830	2,696,000	0.8113	-2.41%
2003-12-19	0	0.830	0.830	0.840	0.820	0.840	898,000	743,100	0.8275	0.830	0.830	0.840	0.820	0.840	898,000	0.8275	1.22%
2003-12-18	0	0.820	0.810	0.820	0.810	0.840	896,000	735,600	0.8210	0.820	0.810	0.820	0.810	0.840	896,000	0.8210	0.00%
2003-12-17	0	0.820	0.810	0.830	0.800	0.840	2,078,000	1,700,300	0.8182	0.820	0.810	0.830	0.800	0.840	2,078,000	0.8182	0.00%
2003-12-16	0	0.820	0.820	0.840	0.820	0.850	1,260,000	1,056,060	0.8381	0.820	0.820	0.840	0.820	0.850	1,260,000	0.8381	-3.53%
2003-12-15	0	0.850	0.840	0.850	0.840	0.880	2,764,000	2,381,840	0.8617	0.850	0.840	0.850	0.840	0.880	2,764,000	0.8617	-2.30%
2003-12-12	0	0.870	0.860	0.870	0.850	0.880	3,922,000	3,399,796	0.8669	0.870	0.860	0.870	0.850	0.880	3,922,000	0.8669	0.00%
2003-12-11	0	0.870	0.860	0.870	0.840	0.880	8,240,998	7,111,722	0.8630	0.870	0.860	0.870	0.840	0.880	8,240,998	0.8630	3.57%
2003-12-10	0	0.840	0.830	0.840	0.830	0.850	4,496,000	3,786,260	0.8421	0.840	0.830	0.840	0.830	0.850	4,496,000	0.8421	0.00%
2003-12-09	0	0.840	0.830	0.850	0.830	0.850	1,271,200	1,065,620	0.8383	0.840	0.830	0.850	0.830	0.850	1,271,200	0.8383	1.20%
2003-12-08	0	0.830	0.830	0.840	0.830	0.850	1,450,721	1,217,610	0.8393	0.830	0.830	0.840	0.830	0.850	1,450,721	0.8393	0.00%
2003-12-05	0	0.830	0.830	0.850	0.830	0.860	1,072,000	900,740	0.8402	0.830	0.830	0.850	0.830	0.860	1,072,000	0.8402	-1.19%
2003-12-04	0	0.840	0.840	0.850	0.840	0.860	1,531,000	1,300,440	0.8494	0.840	0.840	0.850	0.840	0.860	1,531,000	0.8494	-1.18%
2003-12-03	0	0.850	0.850	0.860	0.840	0.860	3,216,000	2,745,440	0.8537	0.850	0.850	0.860	0.840	0.860	3,216,000	0.8537	-1.16%
2003-12-02	0	0.860	0.850	0.860	0.850	0.890	2,971,030	2,568,485	0.8645	0.860	0.850	0.860	0.850	0.890	2,971,030	0.8645	-2.27%
2003-12-01	0	0.880	0.870	0.880	0.850	0.880	3,550,000	3,079,880	0.8676	0.880	0.870	0.880	0.850	0.880	3,550,000	0.8676	3.53%
2003-11-28	0	0.850	0.840	0.850	0.820	0.850	3,670,400	3,083,480	0.8401	0.850	0.840	0.850	0.820	0.850	3,670,400	0.8401	3.66%
2003-11-27	0	0.820	0.810	0.820	0.800	0.840	1,958,000	1,609,900	0.8222	0.820	0.810	0.820	0.800	0.840	1,958,000	0.8222	1.23%
2003-11-26	0	0.810	0.800	0.810	0.800	0.820	1,920,800	1,547,444	0.8056	0.810	0.800	0.810	0.800	0.820	1,920,800	0.8056	0.00%
2003-11-25	0	0.810	0.810	0.820	0.810	0.830	2,150,000	1,760,260	0.8187	0.810	0.810	0.820	0.810	0.830	2,150,000	0.8187	1.25%
2003-11-24	0	0.800	0.800	0.810	0.800	0.810	2,262,000	1,816,920	0.8032	0.800	0.800	0.810	0.800	0.810	2,262,000	0.8032	0.00%
2003-11-21	0	0.800	0.790	0.800	0.770	0.800	3,686,000	2,900,400	0.7869	0.800	0.790	0.800	0.770	0.800	3,686,000	0.7869	0.00%
2003-11-20	0	0.800	0.790	0.800	0.790	0.870	11,658,000	9,563,640	0.8203	0.800	0.790	0.800	0.790	0.870	11,658,000	0.8203	-5.88%
2003-11-19	0	0.850	0.840	0.850	0.830	0.890	10,984,000	9,286,040	0.8454	0.850	0.840	0.850	0.830	0.890	10,984,000	0.8454	-4.49%
2003-11-18	0	0.890	0.880	0.890	0.890	0.900	3,176,000	2,827,700	0.8903	0.890	0.880	0.890	0.890	0.900	3,176,000	0.8903	-1.11%
2003-11-17	0	0.900	0.890	0.900	0.880	0.920	3,132,000	2,811,280	0.8976	0.900	0.890	0.900	0.880	0.920	3,132,000	0.8976	-2.17%
2003-11-14	0	0.920	0.910	0.920	0.910	0.940	1,008,000	926,880	0.9195	0.920	0.910	0.920	0.910	0.940	1,008,000	0.9195	-2.13%
2003-11-13	0	0.940	0.930	0.940	0.920	0.940	2,714,800	2,529,364	0.9317	0.940	0.930	0.940	0.920	0.940	2,714,800	0.9317	0.00%
2003-11-12	0	0.940	0.930	0.940	0.910	0.940	1,954,000	1,807,420	0.9250	0.940	0.930	0.940	0.910	0.940	1,954,000	0.9250	1.08%
2003-11-11	0	0.930	0.920	0.930	0.890	0.930	1,938,000	1,774,420	0.9156	0.930	0.920	0.930	0.890	0.930	1,938,000	0.9156	2.20%
2003-11-10	0	0.910	0.910	0.920	0.900	0.940	1,946,000	1,771,360	0.9103	0.910	0.910	0.920	0.900	0.940	1,946,000	0.9103	-2.15%
2003-11-07	0	0.930	0.920	0.930	0.920	0.940	1,514,000	1,400,900	0.9253	0.930	0.920	0.930	0.920	0.940	1,514,000	0.9253	1.09%
2003-11-06	0	0.920	0.920	0.930	0.920	0.960	5,220,000	4,845,960	0.9283	0.920	0.920	0.930	0.920	0.960	5,220,000	0.9283	-3.16%
2003-11-05	0	0.950	0.940	0.950	0.930	0.990	8,606,800	8,284,380	0.9625	0.950	0.940	0.950	0.930	0.990	8,606,800	0.9625	-1.04%
2003-11-04	0	0.960	0.950	0.960	0.940	0.970	4,537,299	4,315,018	0.9510	0.960	0.950	0.960	0.940	0.970	4,537,299	0.9510	1.05%
2003-11-03	0	0.950	0.940	0.950	0.920	0.970	12,368,000	11,716,320	0.9473	0.950	0.940	0.950	0.920	0.970	12,368,000	0.9473	3.26%
2003-10-31	0	0.920	0.910	0.920	0.900	0.930	2,981,200	2,738,372	0.9185	0.920	0.910	0.920	0.900	0.930	2,981,200	0.9185	1.10%
2003-10-30	0	0.910	0.910	0.920	0.900	0.920	1,834,000	1,668,340	0.9097	0.910	0.910	0.920	0.900	0.920	1,834,000	0.9097	-1.09%
2003-10-29	0	0.920	0.910	0.930	0.910	0.950	4,118,000	3,818,580	0.9273	0.920	0.910	0.930	0.910	0.950	4,118,000	0.9273	0.00%
2003-10-28	0	0.920	0.920	0.930	0.920	0.940	5,978,153	5,557,655	0.9297	0.920	0.920	0.930	0.920	0.940	5,978,153	0.9297	1.10%
2003-10-27	0	0.910	0.910	0.920	0.900	0.920	3,382,880	3,086,717	0.9125	0.910	0.910	0.920	0.900	0.920	3,382,880	0.9125	1.11%
2003-10-24	0	0.900	0.900	0.910	0.880	0.910	6,314,000	5,666,380	0.8974	0.900	0.900	0.910	0.880	0.910	6,314,000	0.8974	0.00%
2003-10-23	0	0.900	0.890	0.910	0.900	0.950	7,121,000	6,554,690	0.9205	0.900	0.890	0.910	0.900	0.950	7,121,000	0.9205	-6.25%
2003-10-22	0	0.960	0.960	0.970	0.960	0.990	9,606,449	9,398,550	0.9784	0.960	0.960	0.970	0.960	0.990	9,606,449	0.9784	-1.03%
2003-10-21	0	0.970	0.970	0.980	0.970	1.000	5,503,077	5,396,411	0.9806	0.970	0.970	0.980	0.970	1.000	5,503,077	0.9806	-3.00%
2003-10-20	0	1.000	0.990	1.000	0.950	1.010	17,465,249	17,212,519	0.9855	1.000	0.990	1.000	0.950	1.010	17,465,249	0.9855	2.04%
2003-10-17	0	0.980	0.970	0.980	0.930	0.980	7,950,800	7,617,408	0.9581	0.980	0.970	0.980	0.930	0.980	7,950,800	0.9581	4.26%
2003-10-16	0	0.940	0.940	0.950	0.930	0.960	5,352,000	5,092,080	0.9514	0.940	0.940	0.950	0.930	0.960	5,352,000	0.9514	-1.05%
2003-10-15	0	0.950	0.940	0.950	0.930	0.970	6,683,249	6,352,112	0.9505	0.950	0.940	0.950	0.930	0.970	6,683,249	0.9505	0.00%
2003-10-14	0	0.950	0.940	0.950	0.930	1.010	14,610,000	14,128,000	0.9670	0.950	0.940	0.950	0.930	1.010	14,610,000	0.9670	-5.00%
2003-10-13	0	1.000	0.990	1.000	0.940	1.010	27,560,000	26,913,880	0.9766	1.000	0.990	1.000	0.940	1.010	27,560,000	0.9766	5.26%
2003-10-10	0	0.950	0.940	0.950	0.920	0.960	10,825,000	10,187,810	0.9411	0.950	0.940	0.950	0.920	0.960	10,825,000	0.9411	1.06%
2003-10-09	0	0.940	0.930	0.940	0.900	0.950	9,472,000	8,776,620	0.9266	0.940	0.930	0.940	0.900	0.950	9,472,000	0.9266	4.44%
2003-10-08	0	0.900	0.900	0.910	0.900	0.930	5,440,000	4,976,780	0.9148	0.900	0.900	0.910	0.900	0.930	5,440,000	0.9148	0.00%
2003-10-07	0	0.900	0.890	0.900	0.880	0.910	3,132,600	2,804,624	0.8953	0.900	0.890	0.900	0.880	0.910	3,132,600	0.8953	0.00%
2003-10-06	0	0.900	0.900	0.910	0.900	0.930	2,774,800	2,524,400	0.9098	0.900	0.900	0.910	0.900	0.930	2,774,800	0.9098	-1.10%
2003-10-03	0	0.910	0.910	0.920	0.900	0.920	1,633,000	1,489,460	0.9121	0.910	0.910	0.920	0.900	0.920	1,633,000	0.9121	0.00%
2003-10-02	0	0.910	0.910	0.920	0.900	0.930	3,485,200	3,175,656	0.9112	0.910	0.910	0.920	0.900	0.930	3,485,200	0.9112	-1.09%
2003-09-30	0	0.920	0.910	0.920	0.910	0.930	4,372,000	4,043,720	0.9249	0.920	0.910	0.920	0.910	0.930	4,372,000	0.9249	0.00%
2003-09-29	0	0.920	0.910	0.920	0.900	0.920	2,468,000	2,234,680	0.9055	0.920	0.910	0.920	0.900	0.920	2,468,000	0.9055	0.00%
2003-09-26	0	0.920	0.910	0.920	0.910	0.930	2,610,000	2,401,100	0.9200	0.920	0.910	0.920	0.910	0.930	2,610,000	0.9200	-1.08%
2003-09-25	0	0.930	0.910	0.930	0.910	0.950	5,013,200	4,666,956	0.9309	0.930	0.910	0.930	0.910	0.950	5,013,200	0.9309	-2.11%
2003-09-24	0	0.950	0.940	0.950	0.910	0.950	4,598,800	4,253,796	0.9250	0.950	0.940	0.950	0.910	0.950	4,598,800	0.9250	4.40%
2003-09-23	0	0.910	0.910	0.920	0.880	0.920	4,282,000	3,839,480	0.8967	0.910	0.910	0.920	0.880	0.920	4,282,000	0.8967	2.25%
2003-09-22	0	0.890	0.890	0.900	0.890	0.940	6,072,000	5,536,060	0.9117	0.890	0.890	0.900	0.890	0.940	6,072,000	0.9117	-5.32%
2003-09-19	0	0.940	0.940	0.950	0.920	0.980	5,646,776	5,365,517	0.9502	0.940	0.940	0.950	0.920	0.980	5,646,776	0.9502	-1.05%
2003-09-18	0	0.950	0.950	0.960	0.920	0.980	8,153,692	7,769,926	0.9529	0.950	0.950	0.960	0.920	0.980	8,153,692	0.9529	-3.06%
2003-09-17	0	0.980	0.970	0.980	0.970	1.030	17,320,000	17,353,120	1.0019	0.980	0.970	0.980	0.970	1.030	17,320,000	1.0019	1.03%
2003-09-16	0	0.970	0.960	0.970	0.940	0.970	5,260,000	5,010,120	0.9525	0.970	0.960	0.970	0.940	0.970	5,260,000	0.9525	0.00%
2003-09-15	0	0.970	0.960	0.970	0.950	0.980	11,476,000	11,058,200	0.9636	0.970	0.960	0.970	0.950	0.980	11,476,000	0.9636	3.19%
2003-09-11	0	0.940	0.940	0.950	0.910	0.960	7,670,648	7,219,984	0.9412	0.940	0.940	0.950	0.910	0.960	7,670,648	0.9412	1.08%
2003-09-10	0	0.930	0.930	0.940	0.920	0.990	25,367,000	24,330,140	0.9591	0.930	0.930	0.940	0.920	0.990	25,367,000	0.9591	-6.06%
2003-09-09	0	0.990	0.990	1.000	0.970	1.050	58,402,000	59,219,600	1.0140	0.990	0.990	1.000	0.970	1.050	58,402,000	1.0140	4.21%
2003-09-08	0	0.950	0.940	0.960	0.940	0.960	11,605,200	11,010,976	0.9488	0.950	0.940	0.960	0.940	0.960	11,605,200	0.9488	0.00%
2003-09-05	0	0.950	0.940	0.950	0.930	0.950	7,254,000	6,839,300	0.9428	0.950	0.940	0.950	0.930	0.950	7,254,000	0.9428	2.15%
2003-09-04	0	0.930	0.920	0.930	0.920	0.970	17,912,000	16,993,400	0.9487	0.930	0.920	0.930	0.920	0.970	17,912,000	0.9487	-1.06%
2003-09-03	0	0.940	0.930	0.940	0.910	0.950	16,712,000	15,526,940	0.9291	0.940	0.930	0.940	0.910	0.950	16,712,000	0.9291	5.62%
2003-09-02	0	0.890	0.880	0.890	0.880	0.910	2,860,000	2,558,500	0.8946	0.890	0.880	0.890	0.880	0.910	2,860,000	0.8946	-1.11%
2003-09-01	0	0.900	0.900	0.910	0.900	0.940	10,546,000	9,674,460	0.9174	0.900	0.900	0.910	0.900	0.940	10,546,000	0.9174	-2.17%
2003-08-29	0	0.920	0.920	0.930	0.890	0.940	24,454,000	22,392,360	0.9157	0.920	0.920	0.930	0.890	0.940	24,454,000	0.9157	4.55%
2003-08-28	0	0.880	0.880	0.890	0.860	0.890	7,270,000	6,404,032	0.8809	0.880	0.880	0.890	0.860	0.890	7,270,000	0.8809	1.15%
2003-08-27	0	0.870	0.870	0.880	0.840	0.890	10,290,000	8,997,180	0.8744	0.870	0.870	0.880	0.840	0.890	10,290,000	0.8744	3.57%
2003-08-26	0	0.840	0.840	0.850	0.810	0.850	2,299,602	1,920,646	0.8352	0.840	0.840	0.850	0.810	0.850	2,299,602	0.8352	0.00%
2003-08-25	0	0.840	0.840	0.850	0.840	0.900	4,806,000	4,172,700	0.8682	0.840	0.840	0.850	0.840	0.900	4,806,000	0.8682	-6.67%
2003-08-22	0	0.900	0.890	0.900	0.880	0.910	4,730,400	4,211,696	0.8903	0.900	0.890	0.900	0.880	0.910	4,730,400	0.8903	0.00%
2003-08-21	0	0.900	0.890	0.900	0.870	0.910	7,759,600	6,935,604	0.8938	0.900	0.890	0.900	0.870	0.910	7,759,600	0.8938	3.45%
2003-08-20	0	0.870	0.870	0.880	0.850	0.880	4,584,000	3,974,688	0.8671	0.870	0.870	0.880	0.850	0.880	4,584,000	0.8671	2.35%
2003-08-19	0	0.850	0.850	0.860	0.840	0.930	11,484,000	10,227,200	0.8906	0.850	0.850	0.860	0.840	0.930	11,484,000	0.8906	-6.59%
2003-08-18	0	0.910	0.910	0.920	0.830	0.930	19,878,000	17,541,960	0.8825	0.910	0.910	0.920	0.830	0.930	19,878,000	0.8825	9.64%
2003-08-15	0	0.830	0.820	0.830	0.810	0.850	2,040,000	1,689,580	0.8282	0.830	0.820	0.830	0.810	0.850	2,040,000	0.8282	-1.19%
2003-08-14	0	0.840	0.820	0.840	0.810	0.850	2,334,000	1,932,060	0.8278	0.840	0.820	0.840	0.810	0.850	2,334,000	0.8278	1.20%
2003-08-13	0	0.830	0.810	0.830	0.810	0.850	4,764,000	3,952,940	0.8298	0.830	0.810	0.830	0.810	0.850	4,764,000	0.8298	2.47%
2003-08-12	0	0.810	0.810	0.820	0.800	0.830	2,172,000	1,765,260	0.8127	0.810	0.810	0.820	0.800	0.830	2,172,000	0.8127	0.00%
2003-08-11	0	0.810	0.800	0.810	0.770	0.810	2,816,000	2,237,740	0.7947	0.810	0.800	0.810	0.770	0.810	2,816,000	0.7947	3.85%
2003-08-08	0	0.780	0.770	0.790	0.770	0.820	4,978,000	3,958,720	0.7952	0.780	0.770	0.790	0.770	0.820	4,978,000	0.7952	-6.02%
2003-08-07	0	0.830	0.820	0.830	0.820	0.830	790,000	647,820	0.8200	0.830	0.820	0.830	0.820	0.830	790,000	0.8200	0.00%
2003-08-06	0	0.830	0.810	0.830	0.820	0.840	1,346,000	1,108,780	0.8238	0.830	0.810	0.830	0.820	0.840	1,346,000	0.8238	-2.35%
2003-08-05	0	0.850	0.840	0.850	0.840	0.860	3,282,000	2,785,860	0.8488	0.850	0.840	0.850	0.840	0.860	3,282,000	0.8488	1.19%
2003-08-04	0	0.840	0.830	0.850	0.830	0.870	1,944,000	1,643,580	0.8455	0.840	0.830	0.850	0.830	0.870	1,944,000	0.8455	-1.18%
2003-08-01	0	0.850	0.840	0.850	0.840	0.880	5,368,000	4,624,120	0.8614	0.850	0.840	0.850	0.840	0.880	5,368,000	0.8614	0.00%
2003-07-31	0	0.850	0.840	0.850	0.840	0.890	4,337,800	3,733,560	0.8607	0.850	0.840	0.850	0.840	0.890	4,337,800	0.8607	-1.16%
2003-07-30	0	0.860	0.850	0.860	0.830	0.860	5,982,000	5,084,560	0.8500	0.860	0.850	0.860	0.830	0.860	5,982,000	0.8500	1.18%
2003-07-29	0	0.850	0.840	0.860	0.840	0.870	5,452,000	4,670,860	0.8567	0.850	0.840	0.860	0.840	0.870	5,452,000	0.8567	-2.30%
2003-07-28	0	0.870	0.860	0.870	0.830	0.870	7,508,000	6,411,300	0.8539	0.870	0.860	0.870	0.830	0.870	7,508,000	0.8539	6.10%
2003-07-25	0	0.820	0.820	0.830	0.810	0.830	8,336,000	6,883,920	0.8258	0.820	0.820	0.830	0.810	0.830	8,336,000	0.8258	2.50%
2003-07-24	0	0.800	0.800	0.810	0.780	0.820	5,323,600	4,267,940	0.8017	0.800	0.800	0.810	0.780	0.820	5,323,600	0.8017	1.27%
2003-07-23	0	0.790	0.790	0.800	0.780	0.840	5,674,000	4,589,100	0.8088	0.790	0.790	0.800	0.780	0.840	5,674,000	0.8088	-5.95%
2003-07-22	0	0.840	0.820	0.840	0.810	0.850	3,802,000	3,129,020	0.8230	0.840	0.820	0.840	0.810	0.850	3,802,000	0.8230	-1.18%
2003-07-21	0	0.850	0.840	0.850	0.830	0.870	7,544,000	6,464,300	0.8569	0.850	0.840	0.850	0.830	0.870	7,544,000	0.8569	0.00%
2003-07-18	0	0.850	0.840	0.850	0.820	0.860	9,892,000	8,257,040	0.8347	0.850	0.840	0.850	0.820	0.860	9,892,000	0.8347	-2.30%
2003-07-17	0	0.870	0.860	0.870	0.850	0.910	15,020,153	13,125,792	0.8739	0.870	0.860	0.870	0.850	0.910	15,020,153	0.8739	-6.45%
2003-07-16	0	0.930	0.920	0.930	0.910	0.950	6,919,000	6,443,400	0.9313	0.930	0.920	0.930	0.910	0.950	6,919,000	0.9313	0.00%
2003-07-15	0	0.930	0.920	0.930	0.900	0.980	23,682,645	22,229,292	0.9386	0.930	0.920	0.930	0.900	0.980	23,682,645	0.9386	0.00%
2003-07-14	0	0.930	0.920	0.930	0.890	0.960	28,812,000	26,625,240	0.9241	0.930	0.920	0.930	0.890	0.960	28,812,000	0.9241	5.68%
2003-07-11	0	0.880	0.870	0.880	0.850	0.890	16,665,000	14,495,320	0.8698	0.880	0.870	0.880	0.850	0.890	16,665,000	0.8698	-1.12%
2003-07-10	0	0.890	0.880	0.890	0.790	0.900	37,662,000	32,277,100	0.8570	0.890	0.880	0.890	0.790	0.900	37,662,000	0.8570	11.25%
2003-07-09	0	0.800	0.800	0.810	0.790	0.830	16,430,000	13,352,820	0.8127	0.800	0.800	0.810	0.790	0.830	16,430,000	0.8127	0.00%
2003-07-08	0	0.800	0.790	0.800	0.750	0.810	22,666,000	17,784,160	0.7846	0.800	0.790	0.800	0.750	0.810	22,666,000	0.7846	6.67%
2003-07-07	0	0.750	0.740	0.750	0.710	0.750	5,342,959	3,906,252	0.7311	0.750	0.740	0.750	0.710	0.750	5,342,959	0.7311	4.17%
2003-07-04	0	0.720	0.720	0.730	0.700	0.750	4,610,640	3,384,342	0.7340	0.720	0.720	0.730	0.700	0.750	4,610,640	0.7340	0.00%
2003-07-03	0	0.720	0.710	0.720	0.700	0.730	2,896,000	2,080,120	0.7183	0.720	0.710	0.720	0.700	0.730	2,896,000	0.7183	0.00%
2003-07-02	0	0.720	0.710	0.720	0.690	0.720	2,498,880	1,782,192	0.7132	0.720	0.710	0.720	0.690	0.720	2,498,880	0.7132	4.35%
2003-06-30	0	0.690	0.680	0.690	0.680	0.710	1,774,000	1,235,900	0.6967	0.690	0.680	0.690	0.680	0.710	1,774,000	0.6967	-4.17%
2003-06-27	0	0.720	0.720	0.730	0.710	0.730	1,352,000	972,120	0.7190	0.720	0.720	0.730	0.710	0.730	1,352,000	0.7190	0.00%
2003-06-26	0	0.720	0.720	0.730	0.700	0.720	1,748,000	1,252,340	0.7164	0.720	0.720	0.730	0.700	0.720	1,748,000	0.7164	2.86%
2003-06-25	0	0.700	0.700	0.710	0.680	0.700	1,198,000	833,580	0.6958	0.700	0.700	0.710	0.680	0.700	1,198,000	0.6958	2.94%
2003-06-24	0	0.680	0.680	0.690	0.670	0.700	4,000,000	2,738,280	0.6846	0.680	0.680	0.690	0.670	0.700	4,000,000	0.6846	-2.86%
2003-06-23	0	0.700	0.700	0.710	0.700	0.750	2,033,600	1,460,116	0.7180	0.700	0.700	0.710	0.700	0.750	2,033,600	0.7180	-5.41%
2003-06-20	0	0.740	0.730	0.740	0.730	0.750	1,784,000	1,318,780	0.7392	0.740	0.730	0.740	0.730	0.750	1,784,000	0.7392	-1.33%
2003-06-19	0	0.750	0.750	0.760	0.750	0.770	3,352,000	2,535,560	0.7564	0.750	0.750	0.760	0.750	0.770	3,352,000	0.7564	-1.32%
2003-06-18	0	0.760	0.750	0.760	0.750	0.790	3,542,000	2,700,060	0.7623	0.760	0.750	0.760	0.750	0.790	3,542,000	0.7623	-2.56%
2003-06-17	0	0.780	0.780	0.790	0.780	0.820	5,896,000	4,706,740	0.7983	0.780	0.780	0.790	0.780	0.820	5,896,000	0.7983	-1.27%
2003-06-16	0	0.790	0.780	0.790	0.780	0.810	8,018,000	6,410,080	0.7995	0.790	0.780	0.790	0.780	0.810	8,018,000	0.7995	0.00%
2003-06-13	0	0.790	0.780	0.790	0.770	0.800	13,364,000	10,574,020	0.7912	0.790	0.780	0.790	0.770	0.800	13,364,000	0.7912	2.60%
2003-06-12	0	0.770	0.760	0.770	0.750	0.780	8,014,000	6,103,500	0.7616	0.770	0.760	0.770	0.750	0.780	8,014,000	0.7616	0.00%
2003-06-11	0	0.770	0.760	0.770	0.730	0.770	12,164,000	9,198,240	0.7562	0.770	0.760	0.770	0.730	0.770	12,164,000	0.7562	5.48%
2003-06-10	0	0.730	0.730	0.740	0.720	0.740	2,622,000	1,912,340	0.7293	0.730	0.730	0.740	0.720	0.740	2,622,000	0.7293	-1.35%
2003-06-09	0	0.740	0.740	0.750	0.730	0.750	5,962,000	4,432,980	0.7435	0.740	0.740	0.750	0.730	0.750	5,962,000	0.7435	-1.33%
2003-06-06	0	0.750	0.740	0.750	0.730	0.760	13,020,000	9,630,400	0.7397	0.750	0.740	0.750	0.730	0.760	13,020,000	0.7397	1.35%
2003-06-05	0	0.740	0.720	0.740	0.720	0.770	14,937,440	11,082,622	0.7419	0.740	0.720	0.740	0.720	0.770	14,937,440	0.7419	2.78%
2003-06-03	0	0.720	0.720	0.730	0.690	0.730	5,746,000	4,144,280	0.7212	0.720	0.720	0.730	0.690	0.730	5,746,000	0.7212	1.41%
2003-06-02	0	0.710	0.710	0.720	0.710	0.720	8,856,700	6,315,976	0.7131	0.710	0.710	0.720	0.710	0.720	8,856,700	0.7131	1.43%
2003-05-30	0	0.700	0.690	0.700	0.670	0.730	10,472,300	7,397,229	0.7064	0.700	0.690	0.700	0.670	0.730	10,472,300	0.7064	4.48%
2003-05-29	0	0.670	0.670	0.680	0.670	0.700	2,799,000	1,893,090	0.6763	0.670	0.670	0.680	0.670	0.700	2,799,000	0.6763	-2.90%
2003-05-28	0	0.690	0.690	0.700	0.680	0.730	2,782,678	1,966,414	0.7067	0.690	0.690	0.700	0.680	0.730	2,782,678	0.7067	1.47%
2003-05-27	0	0.680	0.680	0.700	0.680	0.730	7,594,000	5,403,300	0.7115	0.680	0.680	0.700	0.680	0.730	7,594,000	0.7115	-2.86%
2003-05-26	0	0.700	0.700	0.710	0.700	0.730	7,758,000	5,534,620	0.7134	0.700	0.700	0.710	0.700	0.730	7,758,000	0.7134	0.00%
2003-05-23	0	0.700	0.690	0.700	0.640	0.710	16,739,600	11,320,590	0.6763	0.700	0.690	0.700	0.640	0.710	16,739,600	0.6763	7.69%
2003-05-22	0	0.650	0.640	0.650	0.630	0.660	4,744,000	3,055,080	0.6440	0.650	0.640	0.650	0.630	0.660	4,744,000	0.6440	0.00%
2003-05-21	0	0.650	0.630	0.650	0.610	0.650	3,636,000	2,285,500	0.6286	0.650	0.630	0.650	0.610	0.650	3,636,000	0.6286	4.84%
2003-05-20	0	0.620	0.620	0.630	0.610	0.620	1,318,400	815,740	0.6187	0.620	0.620	0.630	0.610	0.620	1,318,400	0.6187	-1.59%
2003-05-19	0	0.630	0.630	0.640	0.610	0.630	1,238,000	774,500	0.6256	0.630	0.630	0.640	0.610	0.630	1,238,000	0.6256	1.61%
2003-05-16	0	0.620	0.600	0.610	0.610	0.630	1,836,000	1,143,780	0.6230	0.620	0.600	0.610	0.610	0.630	1,836,000	0.6230	1.64%
2003-05-15	0	0.610	0.610	0.630	0.600	0.640	2,868,000	1,775,540	0.6191	0.610	0.610	0.630	0.600	0.640	2,868,000	0.6191	-1.61%
2003-05-14	0	0.620	0.610	0.620	0.610	0.640	3,210,000	1,995,440	0.6216	0.620	0.610	0.620	0.610	0.640	3,210,000	0.6216	-1.59%
2003-05-13	0	0.630	0.620	0.630	0.590	0.630	4,726,000	2,937,160	0.6215	0.630	0.620	0.630	0.590	0.630	4,726,000	0.6215	6.78%
2003-05-12	0	0.590	0.590	0.600	0.590	0.600	878,000	524,980	0.5979	0.590	0.590	0.600	0.590	0.600	878,000	0.5979	0.00%
2003-05-09	0	0.590	0.590	0.600	0.590	0.600	1,090,000	643,200	0.5901	0.590	0.590	0.600	0.590	0.600	1,090,000	0.5901	0.00%
2003-05-07	0	0.590	0.580	0.590	0.580	0.600	2,196,000	1,294,900	0.5897	0.590	0.580	0.590	0.580	0.600	2,196,000	0.5897	-1.67%
2003-05-06	0	0.600	0.590	0.610	0.570	0.610	5,515,770	3,311,274	0.6003	0.600	0.590	0.610	0.570	0.610	5,515,770	0.6003	3.45%
2003-05-05	0	0.580	0.570	0.580	0.550	0.580	1,888,000	1,067,060	0.5652	0.580	0.570	0.580	0.550	0.580	1,888,000	0.5652	7.41%
2003-05-02	0	0.540	0.540	0.560	0.530	0.560	2,413,200	1,323,156	0.5483	0.540	0.540	0.560	0.530	0.560	2,413,200	0.5483	3.85%
2003-04-30	0	0.520	0.520	0.550	0.520	0.550	1,444,000	762,500	0.5280	0.520	0.520	0.550	0.520	0.550	1,444,000	0.5280	0.00%
2003-04-29	0	0.520	0.520	0.540	0.510	0.540	760,000	402,780	0.5300	0.520	0.520	0.540	0.510	0.540	760,000	0.5300	1.96%
2003-04-28	0	0.510	0.500	0.510	0.480	0.520	643,000	320,080	0.4978	0.510	0.500	0.510	0.480	0.520	643,000	0.4978	-1.92%
2003-04-25	0	0.520	0.510	0.520	0.460	0.520	1,438,000	696,700	0.4845	0.520	0.510	0.520	0.460	0.520	1,438,000	0.4845	4.00%
2003-04-24	0	0.500	0.500	0.510	0.490	0.550	1,997,200	1,033,580	0.5175	0.500	0.500	0.510	0.490	0.550	1,997,200	0.5175	-9.09%
2003-04-23	0	0.550	0.550	0.560	0.540	0.600	612,000	341,540	0.5581	0.550	0.550	0.560	0.540	0.600	612,000	0.5581	-5.17%
2003-04-22	0	0.580	0.570	0.580	0.570	0.610	1,031,554	601,424	0.5830	0.580	0.570	0.580	0.570	0.610	1,031,554	0.5830	-3.33%
2003-04-17	0	0.600	0.590	0.600	0.580	0.600	323,522	192,571	0.5952	0.600	0.590	0.600	0.580	0.600	323,522	0.5952	0.00%
2003-04-16	0	0.600	0.600	0.610	0.600	0.630	560,000	340,660	0.6083	0.600	0.600	0.610	0.600	0.630	560,000	0.6083	0.00%
2003-04-15	0	0.600	0.600	0.610	0.600	0.610	289,200	174,172	0.6023	0.600	0.600	0.610	0.600	0.610	289,200	0.6023	0.00%
2003-04-14	0	0.600	0.590	0.610	0.600	0.620	938,400	567,224	0.6045	0.600	0.590	0.610	0.600	0.620	938,400	0.6045	-3.23%
2003-04-11	0	0.620	0.610	0.620	0.620	0.640	452,000	283,820	0.6279	0.620	0.610	0.620	0.620	0.640	452,000	0.6279	0.00%
2003-04-10	0	0.620	0.620	0.630	0.610	0.640	398,400	246,732	0.6193	0.620	0.620	0.630	0.610	0.640	398,400	0.6193	0.00%
2003-04-09	0	0.620	0.610	0.620	0.610	0.640	474,000	292,420	0.6169	0.620	0.610	0.620	0.610	0.640	474,000	0.6169	-1.59%
2003-04-08	0	0.630	0.630	0.650	0.630	0.660	185,520	118,712	0.6399	0.630	0.630	0.650	0.630	0.660	185,520	0.6399	-1.56%
2003-04-07	0	0.640	0.630	0.640	0.620	0.650	291,280	183,822	0.6311	0.640	0.630	0.640	0.620	0.650	291,280	0.6311	0.00%
2003-04-04	0	0.640	0.620	0.640	0.610	0.640	342,400	216,168	0.6313	0.640	0.620	0.640	0.610	0.640	342,400	0.6313	4.92%
2003-04-03	0	0.610	0.610	0.630	0.610	0.640	1,050,000	653,400	0.6223	0.610	0.610	0.630	0.610	0.640	1,050,000	0.6223	-1.61%
2003-04-02	0	0.620	0.620	0.630	0.610	0.630	428,000	266,120	0.6218	0.620	0.620	0.630	0.610	0.630	428,000	0.6218	1.64%
2003-04-01	0	0.610	0.610	0.620	0.590	0.640	524,300	319,637	0.6096	0.610	0.610	0.620	0.590	0.640	524,300	0.6096	-3.17%
2003-03-31	0	0.630	0.630	0.640	0.620	0.660	1,368,000	883,960	0.6462	0.630	0.630	0.640	0.620	0.660	1,368,000	0.6462	-3.08%
2003-03-28	0	0.650	0.640	0.660	0.640	0.660	637,200	415,760	0.6525	0.650	0.640	0.660	0.640	0.660	637,200	0.6525	1.56%
2003-03-27	0	0.640	0.630	0.640	0.620	0.640	692,000	442,260	0.6391	0.640	0.630	0.640	0.620	0.640	692,000	0.6391	0.00%
2003-03-26	0	0.640	0.640	0.650	0.640	0.650	98,000	62,820	0.6410	0.640	0.640	0.650	0.640	0.650	98,000	0.6410	0.00%
2003-03-25	0	0.640	0.640	0.650	0.640	0.660	436,000	281,360	0.6453	0.640	0.640	0.650	0.640	0.660	436,000	0.6453	-1.54%
2003-03-24	0	0.650	0.640	0.660	0.650	0.670	588,000	385,680	0.6559	0.650	0.640	0.660	0.650	0.670	588,000	0.6559	0.00%
2003-03-21	0	0.650	0.650	0.660	0.650	0.680	390,000	256,040	0.6565	0.650	0.650	0.660	0.650	0.680	390,000	0.6565	-4.41%
2003-03-20	0	0.680	0.670	0.680	0.660	0.680	1,218,000	824,660	0.6771	0.680	0.670	0.680	0.660	0.680	1,218,000	0.6771	-1.45%
2003-03-19	0	0.690	0.670	0.690	0.660	0.690	964,000	648,920	0.6732	0.690	0.670	0.690	0.660	0.690	964,000	0.6732	4.55%
2003-03-18	0	0.660	0.660	0.670	0.650	0.680	628,000	415,400	0.6615	0.660	0.660	0.670	0.650	0.680	628,000	0.6615	1.54%
2003-03-17	0	0.650	0.650	0.660	0.640	0.680	382,000	249,460	0.6530	0.650	0.650	0.660	0.640	0.680	382,000	0.6530	1.56%
2003-03-14	0	0.640	0.640	0.660	0.630	0.680	518,800	340,224	0.6558	0.640	0.640	0.660	0.630	0.680	518,800	0.6558	1.59%
2003-03-13	0	0.630	0.630	0.640	0.620	0.650	239,160	152,898	0.6393	0.630	0.630	0.640	0.620	0.650	239,160	0.6393	-3.08%
2003-03-12	0	0.650	0.640	0.650	0.630	0.650	382,000	247,120	0.6469	0.650	0.640	0.650	0.630	0.650	382,000	0.6469	3.17%
2003-03-11	0	0.630	0.630	0.640	0.610	0.650	306,000	191,280	0.6251	0.630	0.630	0.640	0.610	0.650	306,000	0.6251	-1.56%
2003-03-10	0	0.640	0.620	0.640	0.620	0.650	692,000	441,900	0.6386	0.640	0.620	0.640	0.620	0.650	692,000	0.6386	-1.54%
2003-03-07	0	0.650	0.650	0.660	0.630	0.660	446,000	284,880	0.6387	0.650	0.650	0.660	0.630	0.660	446,000	0.6387	0.00%
2003-03-06	0	0.650	0.640	0.650	0.650	0.680	531,600	347,688	0.6540	0.650	0.640	0.650	0.650	0.680	531,600	0.6540	-2.99%
2003-03-05	0	0.670	0.660	0.680	0.660	0.690	1,098,960	731,275	0.6654	0.670	0.660	0.680	0.660	0.690	1,098,960	0.6654	-1.47%
2003-03-04	0	0.680	0.680	0.690	0.680	0.690	256,000	174,280	0.6808	0.680	0.680	0.690	0.680	0.690	256,000	0.6808	-1.45%
2003-03-03	0	0.690	0.690	0.700	0.680	0.700	616,000	425,180	0.6902	0.690	0.690	0.700	0.680	0.700	616,000	0.6902	0.00%
2003-02-28	0	0.690	0.670	0.700	0.670	0.700	638,000	436,860	0.6847	0.690	0.670	0.700	0.670	0.700	638,000	0.6847	1.47%
2003-02-27	0	0.680	0.680	0.690	0.670	0.680	694,000	470,880	0.6785	0.680	0.680	0.690	0.670	0.680	694,000	0.6785	1.49%
2003-02-26	0	0.670	0.660	0.670	0.660	0.690	714,000	480,680	0.6732	0.670	0.660	0.670	0.660	0.690	714,000	0.6732	-1.47%
2003-02-25	0	0.680	0.670	0.680	0.670	0.690	1,043,200	706,328	0.6771	0.680	0.670	0.680	0.670	0.690	1,043,200	0.6771	-2.86%
2003-02-24	0	0.700	0.680	0.700	0.690	0.710	1,218,000	846,980	0.6954	0.700	0.680	0.700	0.690	0.710	1,218,000	0.6954	0.00%
2003-02-21	0	0.700	0.700	0.710	0.700	0.720	568,000	401,820	0.7074	0.700	0.700	0.710	0.700	0.720	568,000	0.7074	-1.41%
2003-02-20	0	0.710	0.710	0.720	0.710	0.720	1,535,562	1,095,791	0.7136	0.710	0.710	0.720	0.710	0.720	1,535,562	0.7136	0.00%
2003-02-19	0	0.710	0.710	0.720	0.710	0.730	191,200	136,044	0.7115	0.710	0.710	0.720	0.710	0.730	191,200	0.7115	1.43%
2003-02-18	0	0.700	0.700	0.720	0.700	0.720	271,200	192,664	0.7104	0.700	0.700	0.720	0.700	0.720	271,200	0.7104	-1.41%
2003-02-17	0	0.710	0.710	0.720	0.700	0.730	273,000	193,600	0.7092	0.710	0.710	0.720	0.700	0.730	273,000	0.7092	0.00%
2003-02-14	0	0.710	0.700	0.710	0.700	0.730	1,116,000	782,440	0.7011	0.710	0.700	0.710	0.700	0.730	1,116,000	0.7011	0.00%
2003-02-13	0	0.710	0.700	0.710	0.710	0.730	750,000	538,340	0.7178	0.710	0.700	0.710	0.710	0.730	750,000	0.7178	-2.74%
2003-02-12	0	0.730	0.720	0.730	0.700	0.730	434,000	312,620	0.7203	0.730	0.720	0.730	0.700	0.730	434,000	0.7203	2.82%
2003-02-11	0	0.710	0.710	0.720	0.710	0.730	340,000	244,000	0.7176	0.710	0.710	0.720	0.710	0.730	340,000	0.7176	-1.39%
2003-02-10	0	0.720	0.720	0.730	0.720	0.740	353,800	255,484	0.7221	0.720	0.720	0.730	0.720	0.740	353,800	0.7221	-2.70%
2003-02-07	0	0.740	0.720	0.740	0.720	0.750	1,333,200	974,200	0.7307	0.740	0.720	0.740	0.720	0.750	1,333,200	0.7307	1.37%
2003-02-06	0	0.730	0.720	0.730	0.720	0.750	1,376,000	1,011,880	0.7354	0.730	0.720	0.730	0.720	0.750	1,376,000	0.7354	0.00%
2003-02-05	0	0.730	0.720	0.730	0.700	0.730	1,540,000	1,108,380	0.7197	0.730	0.720	0.730	0.700	0.730	1,540,000	0.7197	4.29%
2003-02-04	0	0.700	0.700	0.710	0.690	0.710	741,280	520,150	0.7017	0.700	0.700	0.710	0.690	0.710	741,280	0.7017	0.00%
2003-01-30	0	0.700	0.700	0.710	0.690	0.720	1,130,000	796,780	0.7051	0.700	0.700	0.710	0.690	0.720	1,130,000	0.7051	1.45%
2003-01-29	0	0.690	0.690	0.700	0.690	0.710	1,372,000	955,400	0.6964	0.690	0.690	0.700	0.690	0.710	1,372,000	0.6964	-2.82%
2003-01-28	0	0.710	0.700	0.710	0.700	0.720	1,737,200	1,231,272	0.7088	0.710	0.700	0.710	0.700	0.720	1,737,200	0.7088	1.43%
2003-01-27	0	0.700	0.700	0.710	0.690	0.740	1,336,000	936,520	0.7010	0.700	0.700	0.710	0.690	0.740	1,336,000	0.7010	-4.11%
2003-01-24	0	0.730	0.730	0.740	0.730	0.750	1,012,000	745,400	0.7366	0.730	0.730	0.740	0.730	0.750	1,012,000	0.7366	-2.67%
2003-01-23	0	0.750	0.750	0.760	0.750	0.770	542,000	412,420	0.7609	0.750	0.750	0.760	0.750	0.770	542,000	0.7609	-2.60%
2003-01-22	0	0.770	0.760	0.770	0.740	0.770	3,092,000	2,348,840	0.7597	0.770	0.760	0.770	0.740	0.770	3,092,000	0.7597	0.00%
2003-01-21	0	0.770	0.760	0.770	0.740	0.770	2,937,094	2,251,846	0.7667	0.770	0.760	0.770	0.740	0.770	2,937,094	0.7667	4.05%
2003-01-20	0	0.740	0.730	0.740	0.720	0.750	1,178,020	864,254	0.7336	0.740	0.730	0.740	0.720	0.750	1,178,020	0.7336	0.00%
2003-01-17	0	0.740	0.740	0.750	0.740	0.750	592,000	441,560	0.7459	0.740	0.740	0.750	0.740	0.750	592,000	0.7459	0.00%
2003-01-16	0	0.740	0.740	0.750	0.740	0.760	1,235,000	924,660	0.7487	0.740	0.740	0.750	0.740	0.760	1,235,000	0.7487	-1.33%
2003-01-15	0	0.750	0.750	0.760	0.750	0.780	3,906,800	2,986,996	0.7646	0.750	0.750	0.760	0.750	0.780	3,906,800	0.7646	-2.60%
2003-01-14	0	0.770	0.760	0.770	0.760	0.800	3,780,000	2,945,760	0.7793	0.770	0.760	0.770	0.760	0.800	3,780,000	0.7793	-3.75%
2003-01-13	0	0.800	0.790	0.800	0.770	0.810	5,732,400	4,527,672	0.7898	0.800	0.790	0.800	0.770	0.810	5,732,400	0.7898	5.26%
2003-01-10	0	0.760	0.760	0.770	0.740	0.770	2,456,400	1,862,088	0.7581	0.760	0.760	0.770	0.740	0.770	2,456,400	0.7581	0.00%
2003-01-09	0	0.760	0.750	0.760	0.720	0.760	2,010,000	1,494,540	0.7436	0.760	0.750	0.760	0.720	0.760	2,010,000	0.7436	5.56%
2003-01-08	0	0.720	0.720	0.740	0.700	0.730	1,432,000	1,035,820	0.7233	0.720	0.720	0.740	0.700	0.730	1,432,000	0.7233	1.41%
2003-01-07	0	0.710	0.710	0.720	0.710	0.730	974,000	698,940	0.7176	0.710	0.710	0.720	0.710	0.730	974,000	0.7176	-1.39%
2003-01-06	0	0.720	0.710	0.720	0.710	0.720	492,000	351,460	0.7143	0.720	0.710	0.720	0.710	0.720	492,000	0.7143	1.41%
2003-01-03	0	0.710	0.710	0.730	0.710	0.720	1,575,000	1,126,580	0.7153	0.710	0.710	0.730	0.710	0.720	1,575,000	0.7153	1.43%
2003-01-02	0	0.700	0.680	0.700	0.680	0.700	233,359	160,950	0.6897	0.700	0.680	0.700	0.680	0.700	233,359	0.6897	2.94%
2002-12-31	0	0.680	0.680	0.690	0.680	0.700	382,000	261,360	0.6842	0.680	0.680	0.690	0.680	0.700	382,000	0.6842	0.00%
2002-12-30	0	0.680	0.670	0.690	0.680	0.740	965,000	665,090	0.6892	0.680	0.670	0.690	0.680	0.740	965,000	0.6892	-8.11%
2002-12-27	0	0.740	0.730	0.740	0.730	0.750	684,000	507,760	0.7423	0.740	0.730	0.740	0.730	0.750	684,000	0.7423	0.00%
2002-12-24	0	0.740	0.730	0.740	0.730	0.750	248,480	182,921	0.7362	0.740	0.730	0.740	0.730	0.750	248,480	0.7362	0.00%
2002-12-23	0	0.740	0.730	0.750	0.730	0.750	72,000	52,880	0.7344	0.740	0.730	0.750	0.730	0.750	72,000	0.7344	1.37%
2002-12-20	0	0.730	0.730	0.740	0.730	0.740	1,232,615	899,904	0.7301	0.730	0.730	0.740	0.730	0.740	1,232,615	0.7301	0.00%
2002-12-19	0	0.730	0.730	0.740	0.720	0.740	1,168,800	850,324	0.7275	0.730	0.730	0.740	0.720	0.740	1,168,800	0.7275	0.00%
2002-12-18	0	0.730	0.730	0.740	0.730	0.740	1,240,400	908,136	0.7321	0.730	0.730	0.740	0.730	0.740	1,240,400	0.7321	0.00%
2002-12-17	0	0.730	0.730	0.740	0.730	0.760	1,206,800	897,248	0.7435	0.730	0.730	0.740	0.730	0.760	1,206,800	0.7435	-1.35%
2002-12-16	0	0.740	0.730	0.740	0.720	0.740	662,000	484,240	0.7315	0.740	0.730	0.740	0.720	0.740	662,000	0.7315	0.00%
2002-12-13	0	0.740	0.740	0.750	0.740	0.760	1,270,000	955,740	0.7526	0.740	0.740	0.750	0.740	0.760	1,270,000	0.7526	-1.33%
2002-12-12	0	0.750	0.750	0.760	0.740	0.760	728,400	546,984	0.7509	0.750	0.750	0.760	0.740	0.760	728,400	0.7509	0.00%
2002-12-11	0	0.750	0.740	0.750	0.740	0.770	1,275,974	961,270	0.7534	0.750	0.740	0.750	0.740	0.770	1,275,974	0.7534	-2.60%
2002-12-10	0	0.770	0.760	0.770	0.740	0.770	4,657,753	3,507,799	0.7531	0.770	0.760	0.770	0.740	0.770	4,657,753	0.7531	1.32%
2002-12-09	0	0.760	0.760	0.770	0.760	0.790	672,000	513,240	0.7638	0.760	0.760	0.770	0.760	0.790	672,000	0.7638	-1.30%
2002-12-06	0	0.770	0.760	0.770	0.760	0.780	2,336,000	1,791,020	0.7667	0.770	0.760	0.770	0.760	0.780	2,336,000	0.7667	0.00%
2002-12-05	0	0.770	0.770	0.780	0.770	0.780	1,005,169	779,925	0.7759	0.770	0.770	0.780	0.770	0.780	1,005,169	0.7759	0.00%
2002-12-04	0	0.770	0.770	0.780	0.770	0.800	2,420,000	1,898,560	0.7845	0.770	0.770	0.780	0.770	0.800	2,420,000	0.7845	-6.10%
2002-12-03	0	0.820	0.810	0.820	0.800	0.820	7,600,800	6,171,940	0.8120	0.820	0.810	0.820	0.800	0.820	7,600,800	0.8120	2.50%
2002-12-02	0	0.800	0.790	0.800	0.770	0.800	3,598,000	2,843,120	0.7902	0.800	0.790	0.800	0.770	0.800	3,598,000	0.7902	3.90%
2002-11-29	0	0.770	0.770	0.780	0.770	0.780	1,564,000	1,205,360	0.7707	0.770	0.770	0.780	0.770	0.780	1,564,000	0.7707	0.00%
2002-11-28	0	0.770	0.770	0.780	0.770	0.790	3,114,000	2,443,720	0.7848	0.770	0.770	0.780	0.770	0.790	3,114,000	0.7848	0.00%
2002-11-27	0	0.770	0.770	0.780	0.750	0.790	7,242,000	5,582,040	0.7708	0.770	0.770	0.780	0.750	0.790	7,242,000	0.7708	0.00%
2002-11-26	0	0.770	0.760	0.770	0.750	0.810	8,802,000	6,868,000	0.7803	0.770	0.760	0.770	0.750	0.810	8,802,000	0.7803	-4.94%
2002-11-25	0	0.810	0.800	0.810	0.770	0.810	12,728,400	10,091,392	0.7928	0.810	0.800	0.810	0.770	0.810	12,728,400	0.7928	6.58%
2002-11-22	0	0.760	0.750	0.760	0.720	0.760	4,035,200	2,995,844	0.7424	0.760	0.750	0.760	0.720	0.760	4,035,200	0.7424	5.56%
2002-11-21	0	0.720	0.710	0.720	0.710	0.740	1,163,530	847,120	0.7281	0.720	0.710	0.720	0.710	0.740	1,163,530	0.7281	0.00%
2002-11-20	0	0.720	0.710	0.720	0.710	0.730	897,000	641,380	0.7150	0.720	0.710	0.720	0.710	0.730	897,000	0.7150	-1.37%
2002-11-19	0	0.730	0.720	0.730	0.710	0.730	714,000	512,640	0.7180	0.730	0.720	0.730	0.710	0.730	714,000	0.7180	0.00%
2002-11-18	0	0.730	0.720	0.730	0.720	0.750	608,000	442,760	0.7282	0.730	0.720	0.730	0.720	0.750	608,000	0.7282	-1.35%
2002-11-15	0	0.740	0.730	0.740	0.700	0.750	3,332,200	2,434,022	0.7305	0.740	0.730	0.740	0.700	0.750	3,332,200	0.7305	4.23%
2002-11-14	0	0.710	0.700	0.710	0.700	0.720	534,000	380,320	0.7122	0.710	0.700	0.710	0.700	0.720	534,000	0.7122	1.43%
2002-11-13	0	0.700	0.700	0.710	0.700	0.720	542,000	382,440	0.7056	0.700	0.700	0.710	0.700	0.720	542,000	0.7056	-1.41%
2002-11-12	0	0.710	0.700	0.710	0.700	0.720	425,200	298,772	0.7027	0.710	0.700	0.710	0.700	0.720	425,200	0.7027	1.43%
2002-11-11	0	0.700	0.700	0.710	0.700	0.740	607,450	428,577	0.7055	0.700	0.700	0.710	0.700	0.740	607,450	0.7055	-2.78%
2002-11-08	0	0.720	0.710	0.720	0.700	0.730	1,344,300	969,481	0.7212	0.720	0.710	0.720	0.700	0.730	1,344,300	0.7212	0.00%
2002-11-07	0	0.720	0.720	0.730	0.690	0.740	1,676,000	1,201,420	0.7168	0.720	0.720	0.730	0.690	0.740	1,676,000	0.7168	1.41%
2002-11-06	0	0.710	0.710	0.720	0.710	0.720	580,000	414,380	0.7144	0.710	0.710	0.720	0.710	0.720	580,000	0.7144	0.00%
2002-11-05	0	0.710	0.710	0.730	0.710	0.740	1,676,000	1,222,780	0.7296	0.710	0.710	0.730	0.710	0.740	1,676,000	0.7296	-2.74%
2002-11-04	0	0.730	0.720	0.740	0.710	0.730	1,520,000	1,100,440	0.7240	0.730	0.720	0.740	0.710	0.730	1,520,000	0.7240	5.80%
2002-11-01	0	0.690	0.690	0.700	0.690	0.710	718,000	507,240	0.7065	0.690	0.690	0.700	0.690	0.710	718,000	0.7065	-2.82%
2002-10-31	0	0.710	0.700	0.710	0.700	0.730	1,894,000	1,350,280	0.7129	0.710	0.700	0.710	0.700	0.730	1,894,000	0.7129	0.00%
2002-10-30	0	0.710	0.700	0.710	0.690	0.720	1,288,560	910,135	0.7063	0.710	0.700	0.710	0.690	0.720	1,288,560	0.7063	1.43%
2002-10-29	0	0.700	0.690	0.700	0.690	0.750	2,200,800	1,572,940	0.7147	0.700	0.690	0.700	0.690	0.750	2,200,800	0.7147	-6.67%
2002-10-28	0	0.750	0.740	0.750	0.740	0.760	1,868,000	1,397,220	0.7480	0.750	0.740	0.750	0.740	0.760	1,868,000	0.7480	-1.32%
2002-10-25	0	0.760	0.750	0.760	0.730	0.760	3,924,101	2,944,203	0.7503	0.760	0.750	0.760	0.730	0.760	3,924,101	0.7503	-1.30%
2002-10-24	0	0.770	0.760	0.770	0.710	0.780	12,082,450	9,065,280	0.7503	0.770	0.760	0.770	0.710	0.780	12,082,450	0.7503	8.45%
2002-10-23	0	0.710	0.700	0.710	0.650	0.710	4,695,200	3,243,424	0.6908	0.710	0.700	0.710	0.650	0.710	4,695,200	0.6908	9.23%
2002-10-22	0	0.650	0.640	0.650	0.640	0.680	1,558,000	1,036,740	0.6654	0.650	0.640	0.650	0.640	0.680	1,558,000	0.6654	-1.52%
2002-10-21	0	0.660	0.660	0.680	0.660	0.700	3,833,535	2,622,354	0.6841	0.660	0.660	0.680	0.660	0.700	3,833,535	0.6841	-4.35%
2002-10-18	0	0.690	0.690	0.700	0.660	0.720	6,542,430	4,520,015	0.6909	0.690	0.690	0.700	0.660	0.720	6,542,430	0.6909	6.15%
2002-10-17	0	0.650	0.640	0.650	0.610	0.660	3,502,000	2,202,200	0.6288	0.650	0.640	0.650	0.610	0.660	3,502,000	0.6288	6.56%
2002-10-16	0	0.610	0.610	0.620	0.610	0.650	2,890,000	1,823,340	0.6309	0.610	0.610	0.620	0.610	0.650	2,890,000	0.6309	-1.61%
2002-10-15	0	0.620	0.610	0.620	0.580	0.630	3,396,000	2,073,880	0.6107	0.620	0.610	0.620	0.580	0.630	3,396,000	0.6107	8.77%
2002-10-11	0	0.570	0.560	0.570	0.540	0.580	2,016,000	1,135,240	0.5631	0.570	0.560	0.570	0.540	0.580	2,016,000	0.5631	9.62%
2002-10-10	0	0.520	0.520	0.540	0.520	0.580	1,926,000	1,051,980	0.5462	0.520	0.520	0.540	0.520	0.580	1,926,000	0.5462	-8.77%
2002-10-09	0	0.570	0.570	0.580	0.550	0.580	880,000	500,280	0.5685	0.570	0.570	0.580	0.550	0.580	880,000	0.5685	-5.00%
2002-10-08	0	0.600	0.590	0.600	0.560	0.600	1,098,000	636,160	0.5794	0.600	0.590	0.600	0.560	0.600	1,098,000	0.5794	0.00%
2002-10-07	0	0.600	0.600	0.620	0.580	0.600	1,086,212	637,393	0.5868	0.600	0.600	0.620	0.580	0.600	1,086,212	0.5868	0.00%
2002-10-04	0	0.600	0.590	0.600	0.590	0.600	310,000	185,260	0.5976	0.600	0.590	0.600	0.590	0.600	310,000	0.5976	3.45%
2002-10-03	0	0.580	0.570	0.590	0.580	0.620	695,000	411,920	0.5927	0.580	0.570	0.590	0.580	0.620	695,000	0.5927	-6.45%
2002-10-02	0	0.620	0.620	0.640	0.620	0.650	482,000	305,320	0.6334	0.620	0.620	0.640	0.620	0.650	482,000	0.6334	-3.12%
2002-09-30	0	0.640	0.620	0.640	0.600	0.640	706,800	442,360	0.6259	0.640	0.620	0.640	0.600	0.640	706,800	0.6259	1.59%
2002-09-27	0	0.630	0.630	0.640	0.620	0.630	370,000	230,980	0.6243	0.630	0.630	0.640	0.620	0.630	370,000	0.6243	1.61%
2002-09-26	0	0.620	0.620	0.630	0.620	0.640	550,000	345,980	0.6291	0.620	0.620	0.630	0.620	0.640	550,000	0.6291	-1.59%
2002-09-25	0	0.630	0.610	0.630	0.580	0.630	599,800	365,516	0.6094	0.630	0.610	0.630	0.580	0.630	599,800	0.6094	3.28%
2002-09-24	0	0.610	0.590	0.620	0.580	0.640	1,064,400	636,324	0.5978	0.610	0.590	0.620	0.580	0.640	1,064,400	0.5978	-3.17%
2002-09-23	0	0.630	0.630	0.640	0.600	0.640	602,000	376,020	0.6246	0.630	0.630	0.640	0.600	0.640	602,000	0.6246	-3.08%
2002-09-20	0	0.650	0.650	0.660	0.630	0.660	1,899,200	1,230,420	0.6479	0.650	0.650	0.660	0.630	0.660	1,899,200	0.6479	-2.99%
2002-09-19	0	0.670	0.660	0.670	0.660	0.680	1,180,381	789,632	0.6690	0.670	0.660	0.670	0.660	0.680	1,180,381	0.6690	1.52%
2002-09-18	0	0.660	0.660	0.670	0.660	0.690	687,000	462,100	0.6726	0.660	0.660	0.670	0.660	0.690	687,000	0.6726	-4.35%
2002-09-17	0	0.690	0.690	0.700	0.670	0.690	604,000	411,800	0.6818	0.690	0.690	0.700	0.670	0.690	604,000	0.6818	4.55%
2002-09-16	0	0.660	0.660	0.670	0.650	0.670	729,000	482,770	0.6622	0.660	0.660	0.670	0.650	0.670	729,000	0.6622	-2.94%
2002-09-13	0	0.680	0.680	0.690	0.680	0.700	1,146,400	784,836	0.6846	0.680	0.680	0.690	0.680	0.700	1,146,400	0.6846	-2.86%
2002-09-12	0	0.700	0.690	0.700	0.690	0.720	1,288,000	904,700	0.7024	0.700	0.690	0.700	0.690	0.720	1,288,000	0.7024	0.00%
2002-09-11	0	0.700	0.680	0.700	0.690	0.710	942,000	656,600	0.6970	0.700	0.680	0.700	0.690	0.710	942,000	0.6970	-1.41%
2002-09-10	0	0.710	0.700	0.710	0.710	0.720	991,600	710,588	0.7166	0.710	0.700	0.710	0.710	0.720	991,600	0.7166	1.43%
2002-09-09	0	0.700	0.700	0.710	0.700	0.730	499,995	357,817	0.7156	0.700	0.700	0.710	0.700	0.730	499,995	0.7156	-4.11%
2002-09-06	0	0.730	0.730	0.740	0.720	0.740	400,000	292,460	0.7312	0.730	0.730	0.740	0.720	0.740	400,000	0.7312	0.00%
2002-09-05	0	0.730	0.720	0.750	0.720	0.770	1,033,995	781,416	0.7557	0.730	0.720	0.750	0.720	0.770	1,033,995	0.7557	-3.95%
2002-09-04	0	0.760	0.750	0.760	0.720	0.760	3,285,986	2,431,870	0.7401	0.760	0.750	0.760	0.720	0.760	3,285,986	0.7401	-1.30%
2002-09-03	0	0.770	0.740	0.770	0.740	0.770	1,512,000	1,148,660	0.7597	0.770	0.740	0.770	0.740	0.770	1,512,000	0.7597	1.32%
2002-09-02	0	0.760	0.760	0.770	0.750	0.800	525,995	401,697	0.7637	0.760	0.760	0.770	0.750	0.800	525,995	0.7637	-3.80%
2002-08-30	0	0.790	0.780	0.800	0.760	0.790	912,000	715,360	0.7844	0.790	0.780	0.800	0.760	0.790	912,000	0.7844	1.28%
2002-08-29	0	0.780	0.780	0.790	0.750	0.780	1,076,000	826,420	0.7680	0.780	0.780	0.790	0.750	0.780	1,076,000	0.7680	2.63%
2002-08-28	0	0.760	0.760	0.770	0.740	0.760	642,000	484,960	0.7554	0.760	0.760	0.770	0.740	0.760	642,000	0.7554	0.00%
2002-08-27	0	0.760	0.760	0.770	0.750	0.790	1,016,000	778,080	0.7658	0.760	0.760	0.770	0.750	0.790	1,016,000	0.7658	-3.80%
2002-08-26	0	0.790	0.780	0.790	0.780	0.800	650,830	513,214	0.7886	0.790	0.780	0.790	0.780	0.800	650,830	0.7886	0.00%
2002-08-23	0	0.790	0.780	0.790	0.790	0.830	3,158,800	2,551,644	0.8078	0.790	0.780	0.790	0.790	0.830	3,158,800	0.8078	-4.82%
2002-08-22	0	0.830	0.820	0.830	0.790	0.840	2,888,000	2,350,280	0.8138	0.830	0.820	0.830	0.790	0.840	2,888,000	0.8138	3.75%
2002-08-21	0	0.800	0.790	0.810	0.760	0.810	1,553,000	1,224,100	0.7882	0.800	0.790	0.810	0.760	0.810	1,553,000	0.7882	2.56%
2002-08-20	0	0.780	0.780	0.790	0.780	0.830	1,708,000	1,381,760	0.8090	0.780	0.780	0.790	0.780	0.830	1,708,000	0.8090	-3.70%
2002-08-19	0	0.810	0.800	0.820	0.780	0.830	3,076,800	2,486,932	0.8083	0.810	0.800	0.820	0.780	0.830	3,076,800	0.8083	2.53%
2002-08-16	0	0.790	0.780	0.790	0.760	0.810	3,309,200	2,628,328	0.7942	0.790	0.780	0.790	0.760	0.810	3,309,200	0.7942	2.60%
2002-08-15	0	0.770	0.760	0.780	0.710	0.790	3,246,000	2,459,720	0.7578	0.770	0.760	0.780	0.710	0.790	3,246,000	0.7578	10.00%
2002-08-14	0	0.700	0.690	0.700	0.680	0.700	968,000	670,240	0.6924	0.700	0.690	0.700	0.680	0.700	968,000	0.6924	1.45%
2002-08-13	0	0.690	0.690	0.700	0.650	0.700	806,000	545,480	0.6768	0.690	0.690	0.700	0.650	0.700	806,000	0.6768	2.99%
2002-08-12	0	0.670	0.670	0.680	0.650	0.730	656,000	437,580	0.6670	0.670	0.670	0.680	0.650	0.730	656,000	0.6670	-5.63%
2002-08-09	0	0.710	0.710	0.720	0.710	0.730	510,000	367,220	0.7200	0.710	0.710	0.720	0.710	0.730	510,000	0.7200	-1.39%
2002-08-08	0	0.720	0.720	0.730	0.710	0.740	690,000	500,320	0.7251	0.720	0.720	0.730	0.710	0.740	690,000	0.7251	0.00%
2002-08-07	0	0.720	0.720	0.730	0.710	0.730	706,000	505,900	0.7166	0.720	0.720	0.730	0.710	0.730	706,000	0.7166	4.35%
2002-08-06	0	0.690	0.680	0.690	0.670	0.720	1,704,000	1,181,820	0.6936	0.690	0.680	0.690	0.670	0.720	1,704,000	0.6936	-5.48%
2002-08-05	0	0.730	0.720	0.740	0.720	0.750	470,000	342,300	0.7283	0.730	0.720	0.740	0.720	0.750	470,000	0.7283	-2.67%
2002-08-02	0	0.750	0.750	0.760	0.750	0.780	764,000	575,940	0.7538	0.750	0.750	0.760	0.750	0.780	764,000	0.7538	-3.85%
2002-08-01	0	0.780	0.780	0.790	0.770	0.800	542,000	425,380	0.7848	0.780	0.780	0.790	0.770	0.800	542,000	0.7848	0.00%
2002-07-31	0	0.780	0.780	0.790	0.770	0.800	696,000	544,880	0.7829	0.780	0.780	0.790	0.770	0.800	696,000	0.7829	0.00%
2002-07-30	0	0.780	0.760	0.780	0.750	0.800	1,306,000	1,017,880	0.7794	0.780	0.760	0.780	0.750	0.800	1,306,000	0.7794	8.33%
2002-07-29	0	0.720	0.720	0.730	0.700	0.730	1,774,400	1,275,208	0.7187	0.720	0.720	0.730	0.700	0.730	1,774,400	0.7187	0.00%
2002-07-26	0	0.720	0.710	0.730	0.640	0.810	2,140,000	1,561,860	0.7298	0.720	0.710	0.730	0.640	0.810	2,140,000	0.7298	-11.11%
2002-07-25	0	0.810	0.810	0.830	0.800	0.840	1,296,800	1,058,572	0.8163	0.810	0.810	0.830	0.800	0.840	1,296,800	0.8163	-1.22%
2002-07-24	0	0.820	0.810	0.820	0.810	0.840	570,000	471,160	0.8266	0.820	0.810	0.820	0.810	0.840	570,000	0.8266	-2.38%
2002-07-23	0	0.840	0.840	0.880	0.800	0.860	819,480	685,284	0.8362	0.840	0.840	0.880	0.800	0.860	819,480	0.8362	1.20%
2002-07-22	0	0.830	0.830	0.840	0.800	0.880	920,000	765,420	0.8320	0.830	0.830	0.840	0.800	0.880	920,000	0.8320	-6.74%
2002-07-19	0	0.890	0.880	0.890	0.890	0.920	438,000	396,180	0.9045	0.890	0.880	0.890	0.890	0.920	438,000	0.9045	-3.26%
2002-07-18	0	0.920	0.920	0.930	0.910	0.930	304,000	279,572	0.9196	0.920	0.920	0.930	0.910	0.930	304,000	0.9196	0.00%
2002-07-17	0	0.920	0.920	0.930	0.910	0.950	1,274,000	1,173,180	0.9209	0.920	0.920	0.930	0.910	0.950	1,274,000	0.9209	-2.13%
2002-07-16	0	0.940	0.930	0.940	0.920	0.950	692,000	648,540	0.9372	0.940	0.930	0.940	0.920	0.950	692,000	0.9372	-2.08%
2002-07-15	0	0.960	0.960	0.970	0.960	0.960	554,000	531,840	0.9600	0.960	0.960	0.970	0.960	0.960	554,000	0.9600	0.00%
2002-07-12	0	0.960	0.960	0.980	0.960	1.000	703,000	679,480	0.9665	0.960	0.960	0.980	0.960	1.000	703,000	0.9665	0.00%
2002-07-11	0	0.960	0.960	0.980	0.960	0.980	662,000	639,100	0.9654	0.960	0.960	0.980	0.960	0.980	662,000	0.9654	-3.03%
2002-07-10	0	0.990	0.980	0.990	0.980	1.000	396,000	390,160	0.9853	0.990	0.980	0.990	0.980	1.000	396,000	0.9853	-1.00%
2002-07-09	0	1.000	0.990	1.000	0.990	1.000	650,000	645,860	0.9936	1.000	0.990	1.000	0.990	1.000	650,000	0.9936	1.01%
2002-07-08	0	0.990	0.990	1.000	0.990	1.010	1,894,020	1,888,258	0.9970	0.990	0.990	1.000	0.990	1.010	1,894,020	0.9970	1.02%
2002-07-05	0	0.980	0.970	0.990	0.970	1.000	1,262,000	1,234,440	0.9782	0.980	0.970	0.990	0.970	1.000	1,262,000	0.9782	0.00%
2002-07-04	0	0.980	0.960	0.980	0.970	0.980	432,000	422,400	0.9778	0.980	0.960	0.980	0.970	0.980	432,000	0.9778	2.08%
2002-07-03	0	0.960	0.960	0.970	0.950	0.970	504,000	483,020	0.9584	0.960	0.960	0.970	0.950	0.970	504,000	0.9584	0.00%
2002-07-02	0	0.960	0.950	0.960	0.940	0.960	756,000	718,900	0.9509	0.960	0.950	0.960	0.940	0.960	756,000	0.9509	-1.03%
2002-06-28	0	0.970	0.960	0.970	0.960	0.970	536,000	517,220	0.9650	0.970	0.960	0.970	0.960	0.970	536,000	0.9650	2.11%
2002-06-27	0	0.950	0.950	0.960	0.930	0.950	956,000	906,700	0.9484	0.950	0.950	0.960	0.930	0.950	956,000	0.9484	2.15%
2002-06-26	0	0.930	0.930	0.940	0.910	0.940	904,000	836,900	0.9258	0.930	0.930	0.940	0.910	0.940	904,000	0.9258	-3.12%
2002-06-25	0	0.960	0.950	0.970	0.950	0.990	736,000	717,920	0.9754	0.960	0.950	0.970	0.950	0.990	736,000	0.9754	-3.03%
2002-06-24	0	0.990	0.970	0.990	0.950	0.990	1,124,000	1,091,440	0.9710	0.990	0.970	0.990	0.950	0.990	1,124,000	0.9710	5.32%
2002-06-21	0	0.940	0.940	0.950	0.930	0.950	1,132,000	1,062,740	0.9388	0.940	0.940	0.950	0.930	0.950	1,132,000	0.9388	-1.05%
2002-06-20	0	0.950	0.950	0.960	0.910	0.970	2,243,000	2,101,320	0.9368	0.950	0.950	0.960	0.910	0.970	2,243,000	0.9368	-2.06%
2002-06-19	0	0.970	0.970	0.980	0.960	1.030	2,732,000	2,681,740	0.9816	0.970	0.970	0.980	0.960	1.030	2,732,000	0.9816	-3.96%
2002-06-18	0	1.010	1.010	1.020	1.010	1.030	976,000	993,300	1.0177	1.010	1.010	1.020	1.010	1.030	976,000	1.0177	-0.98%
2002-06-17	0	1.020	1.020	1.040	1.020	1.040	1,474,015	1,518,614	1.0303	1.020	1.020	1.040	1.020	1.040	1,474,015	1.0303	-2.86%
2002-06-14	0	1.050	1.050	1.060	1.040	1.060	1,193,800	1,252,818	1.0494	1.050	1.050	1.060	1.040	1.060	1,193,800	1.0494	-0.94%
2002-06-13	0	1.060	1.060	1.070	1.040	1.060	1,354,000	1,423,140	1.0511	1.060	1.060	1.070	1.040	1.060	1,354,000	1.0511	1.92%
2002-06-12	0	1.040	1.040	1.050	1.030	1.060	916,000	954,420	1.0419	1.040	1.040	1.050	1.030	1.060	916,000	1.0419	-0.95%
2002-06-11	0	1.050	1.050	1.060	1.050	1.070	1,414,000	1,495,240	1.0575	1.050	1.050	1.060	1.050	1.070	1,414,000	1.0575	-0.94%
2002-06-10	0	1.060	1.060	1.070	1.060	1.090	2,428,000	2,599,140	1.0705	1.060	1.060	1.070	1.060	1.090	2,428,000	1.0705	-0.93%
2002-06-07	0	1.070	1.070	1.080	1.060	1.080	1,514,000	1,627,160	1.0747	1.070	1.070	1.080	1.060	1.080	1,514,000	1.0747	-0.93%
2002-06-06	0	1.080	1.080	1.090	1.060	1.090	2,298,800	2,464,456	1.0721	1.080	1.080	1.090	1.060	1.090	2,298,800	1.0721	0.00%
2002-06-05	0	1.080	1.070	1.080	1.070	1.080	1,258,500	1,351,180	1.0736	1.080	1.070	1.080	1.070	1.080	1,258,500	1.0736	0.93%
2002-06-04	0	1.070	1.060	1.070	1.060	1.080	1,533,600	1,632,692	1.0646	1.070	1.060	1.070	1.060	1.080	1,533,600	1.0646	-0.93%
2002-06-03	0	1.080	1.070	1.080	1.080	1.090	2,438,000	2,644,200	1.0846	1.080	1.070	1.080	1.080	1.090	2,438,000	1.0846	0.00%
2002-05-31	0	1.080	1.080	1.090	1.070	1.100	3,082,000	3,341,260	1.0841	1.080	1.080	1.090	1.070	1.100	3,082,000	1.0841	-0.92%
2002-05-30	0	1.090	1.090	1.100	1.070	1.100	3,082,000	3,364,260	1.0916	1.090	1.090	1.100	1.070	1.100	3,082,000	1.0916	0.00%
2002-05-29	0	1.090	1.080	1.090	1.080	1.130	3,218,000	3,543,760	1.1012	1.090	1.080	1.090	1.080	1.130	3,218,000	1.1012	-2.68%
2002-05-28	0	1.120	1.120	1.130	1.120	1.140	4,449,200	5,039,876	1.1328	1.120	1.120	1.130	1.120	1.140	4,449,200	1.1328	-0.88%
2002-05-27	0	1.130	1.130	1.140	1.110	1.160	6,874,000	7,821,120	1.1378	1.130	1.130	1.140	1.110	1.160	6,874,000	1.1378	0.00%
2002-05-24	0	1.130	1.130	1.140	1.120	1.170	23,386,800	26,744,580	1.1436	1.130	1.130	1.140	1.120	1.170	23,386,800	1.1436	2.73%
2002-05-23	0	1.100	1.100	1.110	1.070	1.110	5,173,600	5,660,344	1.0941	1.100	1.100	1.110	1.070	1.110	5,173,600	1.0941	1.85%
2002-05-22	0	1.080	1.070	1.080	1.070	1.090	1,308,000	1,413,420	1.0806	1.080	1.070	1.080	1.070	1.090	1,308,000	1.0806	-0.92%
2002-05-21	0	1.090	1.080	1.090	1.070	1.090	1,664,000	1,791,580	1.0767	1.090	1.080	1.090	1.070	1.090	1,664,000	1.0767	0.00%
2002-05-17	0	1.090	1.090	1.100	1.090	1.110	2,466,000	2,716,140	1.1014	1.090	1.090	1.100	1.090	1.110	2,466,000	1.1014	-1.80%
2002-05-16	0	1.110	1.090	1.110	1.060	1.110	2,360,400	2,558,532	1.0839	1.110	1.090	1.110	1.060	1.110	2,360,400	1.0839	2.78%
2002-05-15	0	1.080	1.070	1.090	1.070	1.090	1,934,000	2,094,180	1.0828	1.080	1.070	1.090	1.070	1.090	1,934,000	1.0828	1.89%
2002-05-14	0	1.060	1.060	1.070	1.060	1.110	2,391,060	2,580,754	1.0793	1.060	1.060	1.070	1.060	1.110	2,391,060	1.0793	-1.85%
2002-05-13	0	1.080	1.080	1.090	1.080	1.120	1,420,000	1,545,440	1.0883	1.080	1.080	1.090	1.080	1.120	1,420,000	1.0883	-1.82%
2002-05-10	0	1.100	1.090	1.100	1.090	1.120	1,417,939	1,554,065	1.0960	1.100	1.090	1.100	1.090	1.120	1,417,939	1.0960	-0.90%
2002-05-09	0	1.110	1.100	1.110	1.100	1.160	5,206,000	5,911,840	1.1356	1.110	1.100	1.110	1.100	1.160	5,206,000	1.1356	-0.89%
2002-05-08	0	1.120	1.100	1.120	1.110	1.140	4,995,200	5,595,676	1.1202	1.120	1.100	1.120	1.110	1.140	4,995,200	1.1202	0.90%
2002-05-07	0	1.110	1.110	1.120	1.070	1.130	9,248,000	10,232,640	1.1065	1.110	1.110	1.120	1.070	1.130	9,248,000	1.1065	1.83%
2002-05-06	0	1.090	1.080	1.090	1.060	1.090	1,270,000	1,367,940	1.0771	1.090	1.080	1.090	1.060	1.090	1,270,000	1.0771	0.93%
2002-05-03	0	1.080	1.070	1.080	1.070	1.110	1,930,000	2,077,260	1.0763	1.080	1.070	1.080	1.070	1.110	1,930,000	1.0763	-0.92%
2002-05-02	0	1.090	1.090	1.100	1.070	1.100	3,222,000	3,499,160	1.0860	1.090	1.090	1.100	1.070	1.100	3,222,000	1.0860	1.87%
2002-04-30	0	1.070	1.060	1.070	1.020	1.080	4,152,000	4,395,180	1.0586	1.070	1.060	1.070	1.020	1.080	4,152,000	1.0586	2.88%
2002-04-29	0	1.040	1.030	1.040	1.000	1.040	1,979,193	2,011,633	1.0164	1.040	1.030	1.040	1.000	1.040	1,979,193	1.0164	0.97%
2002-04-26	0	1.030	1.020	1.030	1.000	1.040	3,558,254	3,620,186	1.0174	1.030	1.020	1.030	1.000	1.040	3,558,254	1.0174	0.00%
2002-04-25	0	1.030	1.030	1.040	1.020	1.080	5,222,000	5,465,380	1.0466	1.030	1.030	1.040	1.020	1.080	5,222,000	1.0466	-4.63%
2002-04-24	0	1.080	1.080	1.090	1.070	1.110	8,518,000	9,242,660	1.0851	1.080	1.080	1.090	1.070	1.110	8,518,000	1.0851	-4.42%
2002-04-23	0	1.130	1.120	1.140	1.120	1.140	4,041,400	4,580,392	1.1334	1.130	1.120	1.140	1.120	1.140	4,041,400	1.1334	0.00%
2002-04-22	0	1.130	1.130	1.140	1.130	1.160	2,306,800	2,636,972	1.1431	1.130	1.130	1.140	1.130	1.160	2,306,800	1.1431	-2.59%
2002-04-19	0	1.160	1.160	1.170	1.150	1.190	5,037,212	5,878,377	1.1670	1.160	1.160	1.170	1.150	1.190	5,037,212	1.1670	0.00%
2002-04-18	0	1.160	1.150	1.160	1.150	1.180	3,268,640	3,805,577	1.1643	1.160	1.150	1.160	1.150	1.180	3,268,640	1.1643	-0.85%
2002-04-17	0	1.170	1.170	1.180	1.160	1.210	6,674,000	7,866,124	1.1786	1.170	1.170	1.180	1.160	1.210	6,674,000	1.1786	-0.85%
2002-04-16	0	1.180	1.170	1.180	1.150	1.200	2,733,000	3,203,050	1.1720	1.180	1.170	1.180	1.150	1.200	2,733,000	1.1720	2.61%
2002-04-15	0	1.150	1.150	1.160	1.140	1.160	1,496,800	1,720,260	1.1493	1.150	1.150	1.160	1.140	1.160	1,496,800	1.1493	-0.86%
2002-04-12	0	1.160	1.150	1.160	1.130	1.160	2,067,800	2,377,996	1.1500	1.160	1.150	1.160	1.130	1.160	2,067,800	1.1500	0.00%
2002-04-11	0	1.160	1.160	1.170	1.160	1.190	1,797,060	2,113,818	1.1763	1.160	1.160	1.170	1.160	1.190	1,797,060	1.1763	-1.69%
2002-04-10	0	1.180	1.170	1.180	1.170	1.200	1,675,310	1,984,740	1.1847	1.180	1.170	1.180	1.170	1.200	1,675,310	1.1847	-1.67%
2002-04-09	0	1.200	1.190	1.200	1.170	1.210	6,016,000	7,203,780	1.1974	1.200	1.190	1.200	1.170	1.210	6,016,000	1.1974	1.69%
2002-04-08	0	1.180	1.170	1.190	1.150	1.190	3,151,765	3,665,639	1.1630	1.180	1.170	1.190	1.150	1.190	3,151,765	1.1630	1.72%
2002-04-04	0	1.160	1.150	1.160	1.140	1.170	1,338,000	1,544,540	1.1544	1.160	1.150	1.160	1.140	1.170	1,338,000	1.1544	0.87%
2002-04-03	0	1.150	1.150	1.160	1.140	1.150	1,118,000	1,282,840	1.1474	1.150	1.150	1.160	1.140	1.150	1,118,000	1.1474	0.00%
2002-04-02	0	1.150	1.140	1.150	1.130	1.170	1,406,800	1,610,816	1.1450	1.150	1.140	1.150	1.130	1.170	1,406,800	1.1450	-1.71%
2002-03-28	0	1.170	1.160	1.170	1.160	1.200	1,265,500	1,474,870	1.1654	1.170	1.160	1.170	1.160	1.200	1,265,500	1.1654	-1.68%
2002-03-27	0	1.190	1.180	1.200	1.150	1.200	1,749,000	2,037,860	1.1652	1.190	1.180	1.200	1.150	1.200	1,749,000	1.1652	4.39%
2002-03-26	0	1.140	1.140	1.150	1.140	1.160	983,600	1,126,732	1.1455	1.140	1.140	1.150	1.140	1.160	983,600	1.1455	-0.87%
2002-03-25	0	1.150	1.160	1.170	1.150	1.180	825,505	958,135	1.1607	1.150	1.160	1.170	1.150	1.180	825,505	1.1607	-0.86%
2002-03-22	0	1.160	1.160	1.170	1.160	1.180	1,304,000	1,524,980	1.1695	1.160	1.160	1.170	1.160	1.180	1,304,000	1.1695	0.87%
2002-03-21	0	1.150	1.150	1.160	1.140	1.160	1,494,000	1,717,080	1.1493	1.150	1.150	1.160	1.140	1.160	1,494,000	1.1493	-0.86%
2002-03-20	0	1.160	1.160	1.170	1.160	1.200	2,270,000	2,666,520	1.1747	1.160	1.160	1.170	1.160	1.200	2,270,000	1.1747	-2.52%
2002-03-19	0	1.190	1.180	1.190	1.180	1.210	2,146,000	2,578,920	1.2017	1.190	1.180	1.190	1.180	1.210	2,146,000	1.2017	0.00%
2002-03-18	0	1.190	1.180	1.190	1.160	1.200	2,854,000	3,368,240	1.1802	1.190	1.180	1.190	1.160	1.200	2,854,000	1.1802	-0.83%
2002-03-15	0	1.200	1.190	1.200	1.180	1.250	4,416,000	5,278,960	1.1954	1.200	1.190	1.200	1.180	1.250	4,416,000	1.1954	-2.44%
2002-03-14	0	1.230	1.220	1.230	1.210	1.250	2,926,000	3,612,440	1.2346	1.230	1.220	1.230	1.210	1.250	2,926,000	1.2346	0.82%
2002-03-13	0	1.220	1.220	1.230	1.210	1.240	2,854,000	3,497,560	1.2255	1.220	1.220	1.230	1.210	1.240	2,854,000	1.2255	-1.61%
2002-03-12	0	1.240	1.230	1.250	1.230	1.280	10,698,000	13,511,600	1.2630	1.240	1.230	1.250	1.230	1.280	10,698,000	1.2630	-1.59%
2002-03-11	0	1.260	1.250	1.260	1.200	1.280	16,892,000	21,140,720	1.2515	1.260	1.250	1.260	1.200	1.280	16,892,000	1.2515	5.88%
2002-03-08	0	1.190	1.190	1.200	1.180	1.240	3,836,000	4,614,820	1.2030	1.190	1.190	1.200	1.180	1.240	3,836,000	1.2030	-2.46%
2002-03-07	0	1.220	1.210	1.220	1.190	1.220	3,920,000	4,734,380	1.2078	1.220	1.210	1.220	1.190	1.220	3,920,000	1.2078	3.39%
2002-03-06	0	1.180	1.180	1.190	1.160	1.210	6,234,095	7,437,831	1.1931	1.180	1.180	1.190	1.160	1.210	6,234,095	1.1931	1.72%
2002-03-05	0	1.160	1.160	1.170	1.150	1.190	7,392,000	8,642,060	1.1691	1.160	1.160	1.170	1.150	1.190	7,392,000	1.1691	2.65%
2002-03-04	0	1.130	1.140	1.150	1.100	1.140	2,349,000	2,655,880	1.1306	1.130	1.140	1.150	1.100	1.140	2,349,000	1.1306	2.73%
2002-03-01	0	1.100	1.100	1.120	1.100	1.130	1,282,000	1,425,860	1.1122	1.100	1.100	1.120	1.100	1.130	1,282,000	1.1122	-1.79%
2002-02-28	0	1.120	1.120	1.130	1.110	1.130	904,000	1,011,760	1.1192	1.120	1.120	1.130	1.110	1.130	904,000	1.1192	-0.88%
2002-02-27	0	1.130	1.120	1.130	1.100	1.140	1,799,600	2,033,184	1.1298	1.130	1.120	1.130	1.100	1.140	1,799,600	1.1298	0.00%
2002-02-26	0	1.130	1.120	1.130	1.130	1.150	1,471,000	1,667,690	1.1337	1.130	1.120	1.130	1.130	1.150	1,471,000	1.1337	0.89%
2002-02-25	0	1.120	1.120	1.130	1.110	1.180	4,180,026	4,710,287	1.1269	1.120	1.120	1.130	1.110	1.180	4,180,026	1.1269	-4.27%
2002-02-22	0	1.170	1.170	1.180	1.150	1.180	790,000	919,820	1.1643	1.170	1.170	1.180	1.150	1.180	790,000	1.1643	-0.85%
2002-02-21	0	1.180	1.170	1.190	1.160	1.180	2,077,600	2,431,112	1.1702	1.180	1.170	1.190	1.160	1.180	2,077,600	1.1702	0.85%
2002-02-20	0	1.170	1.170	1.180	1.150	1.190	1,486,000	1,740,180	1.1710	1.170	1.170	1.180	1.150	1.190	1,486,000	1.1710	-1.68%
2002-02-19	0	1.190	1.180	1.190	1.180	1.220	2,186,000	2,616,720	1.1970	1.190	1.180	1.190	1.180	1.220	2,186,000	1.1970	-0.83%
2002-02-18	0	1.200	1.200	1.210	1.160	1.200	2,996,000	3,551,780	1.1855	1.200	1.200	1.210	1.160	1.200	2,996,000	1.1855	3.45%
2002-02-15	0	1.160	1.160	1.170	1.140	1.180	3,460,000	4,024,120	1.1630	1.160	1.160	1.170	1.140	1.180	3,460,000	1.1630	1.75%
2002-02-11	0	1.140	1.140	1.150	1.120	1.140	1,384,000	1,566,600	1.1319	1.140	1.140	1.150	1.120	1.140	1,384,000	1.1319	1.79%
2002-02-08	0	1.120	1.110	1.120	1.050	1.120	2,584,400	2,837,268	1.0978	1.120	1.110	1.120	1.050	1.120	2,584,400	1.0978	3.70%
2002-02-07	0	1.080	1.080	1.090	1.070	1.140	7,049,000	7,703,120	1.0928	1.080	1.080	1.090	1.070	1.140	7,049,000	1.0928	-4.42%
2002-02-06	0	1.130	1.120	1.130	1.120	1.160	3,938,000	4,460,280	1.1326	1.130	1.120	1.130	1.120	1.160	3,938,000	1.1326	-2.59%
2002-02-05	0	1.160	1.150	1.160	1.150	1.200	4,121,000	4,795,120	1.1636	1.160	1.150	1.160	1.150	1.200	4,121,000	1.1636	-3.33%
2002-02-04	0	1.200	1.200	1.210	1.200	1.230	1,969,960	2,392,514	1.2145	1.200	1.200	1.210	1.200	1.230	1,969,960	1.2145	-2.44%
2002-02-01	0	1.230	1.220	1.230	1.220	1.250	1,381,000	1,702,480	1.2328	1.230	1.220	1.230	1.220	1.250	1,381,000	1.2328	-0.81%
2002-01-31	0	1.240	1.240	1.250	1.240	1.270	2,109,000	2,649,380	1.2562	1.240	1.240	1.250	1.240	1.270	2,109,000	1.2562	0.00%
2002-01-30	0	1.240	1.230	1.240	1.220	1.250	2,444,600	3,020,282	1.2355	1.240	1.230	1.240	1.220	1.250	2,444,600	1.2355	-1.59%
2002-01-29	0	1.260	1.250	1.260	1.240	1.270	3,390,000	4,263,540	1.2577	1.260	1.250	1.260	1.240	1.270	3,390,000	1.2577	1.61%
2002-01-28	0	1.240	1.240	1.250	1.230	1.260	2,568,000	3,200,340	1.2462	1.240	1.240	1.250	1.230	1.260	2,568,000	1.2462	-0.80%
2002-01-25	0	1.250	1.250	1.260	1.230	1.270	2,596,042	3,235,970	1.2465	1.250	1.250	1.260	1.230	1.270	2,596,042	1.2465	0.00%
2002-01-24	0	1.250	1.240	1.250	1.230	1.280	3,518,000	4,391,500	1.2483	1.250	1.240	1.250	1.230	1.280	3,518,000	1.2483	-1.57%
2002-01-23	0	1.270	1.270	1.280	1.240	1.280	2,084,000	2,622,720	1.2585	1.270	1.270	1.280	1.240	1.280	2,084,000	1.2585	0.00%
2002-01-22	0	1.270	1.260	1.270	1.260	1.300	1,867,200	2,382,400	1.2759	1.270	1.260	1.270	1.260	1.300	1,867,200	1.2759	-1.55%
2002-01-21	0	1.290	1.290	1.300	1.270	1.320	1,888,000	2,432,240	1.2883	1.290	1.290	1.300	1.270	1.320	1,888,000	1.2883	-0.77%
2002-01-18	0	1.300	1.290	1.300	1.290	1.340	8,766,000	11,518,420	1.3140	1.300	1.290	1.300	1.290	1.340	8,766,000	1.3140	0.78%
2002-01-17	0	1.290	1.290	1.300	1.240	1.300	6,029,600	7,737,012	1.2832	1.290	1.290	1.300	1.240	1.300	6,029,600	1.2832	2.38%
2002-01-16	0	1.260	1.260	1.270	1.250	1.280	2,971,492	3,756,062	1.2640	1.260	1.260	1.270	1.250	1.280	2,971,492	1.2640	-0.79%
2002-01-15	0	1.270	1.270	1.280	1.250	1.300	4,468,000	5,650,860	1.2647	1.270	1.270	1.280	1.250	1.300	4,468,000	1.2647	-1.55%
2002-01-14	0	1.290	1.280	1.290	1.290	1.310	2,742,000	3,555,220	1.2966	1.290	1.280	1.290	1.290	1.310	2,742,000	1.2966	-1.53%
2002-01-11	0	1.310	1.310	1.320	1.290	1.340	7,039,600	9,309,056	1.3224	1.310	1.310	1.320	1.290	1.340	7,039,600	1.3224	0.00%
2002-01-10	0	1.310	1.300	1.310	1.260	1.310	7,714,000	9,924,440	1.2865	1.310	1.300	1.310	1.260	1.310	7,714,000	1.2865	1.55%
2002-01-09	0	1.290	1.290	1.300	1.280	1.350	4,755,000	6,223,890	1.3089	1.290	1.290	1.300	1.280	1.350	4,755,000	1.3089	-3.01%
2002-01-08	0	1.330	1.330	1.340	1.320	1.370	8,081,000	10,885,600	1.3471	1.330	1.330	1.340	1.320	1.370	8,081,000	1.3471	0.00%
2002-01-07	0	1.330	1.320	1.330	1.310	1.350	7,502,000	10,010,080	1.3343	1.330	1.320	1.330	1.310	1.350	7,502,000	1.3343	3.10%
2002-01-04	0	1.290	1.300	1.310	1.290	1.330	6,942,000	9,073,780	1.3071	1.290	1.300	1.310	1.290	1.330	6,942,000	1.3071	1.57%
2002-01-03	0	1.270	1.270	1.280	1.270	1.360	10,470,000	13,679,660	1.3066	1.270	1.270	1.280	1.270	1.360	10,470,000	1.3066	-5.22%
2002-01-02	0	1.340	1.320	1.330	1.240	1.340	7,017,000	9,116,020	1.2991	1.340	1.320	1.330	1.240	1.340	7,017,000	1.2991	7.20%
2001-12-31	0	1.250	1.240	1.250	1.230	1.250	1,301,200	1,609,476	1.2369	1.250	1.240	1.250	1.230	1.250	1,301,200	1.2369	0.81%
2001-12-28	0	1.240	1.240	1.250	1.230	1.250	1,836,000	2,278,540	1.2410	1.240	1.240	1.250	1.230	1.250	1,836,000	1.2410	0.81%
2001-12-27	0	1.230	1.220	1.230	1.220	1.240	1,762,000	2,159,080	1.2254	1.230	1.220	1.230	1.220	1.240	1,762,000	1.2254	0.82%
2001-12-24	0	1.220	1.210	1.220	1.210	1.240	2,354,000	2,884,220	1.2252	1.220	1.210	1.220	1.210	1.240	2,354,000	1.2252	-1.61%
2001-12-21	0	1.240	1.240	1.250	1.230	1.280	2,637,000	3,290,740	1.2479	1.240	1.240	1.250	1.230	1.280	2,637,000	1.2479	-3.12%
2001-12-20	0	1.280	1.260	1.280	1.230	1.290	3,034,363	3,854,638	1.2703	1.280	1.260	1.280	1.230	1.290	3,034,363	1.2703	2.40%
2001-12-19	0	1.250	1.250	1.260	1.240	1.270	3,476,000	4,363,500	1.2553	1.250	1.250	1.260	1.240	1.270	3,476,000	1.2553	-0.79%
2001-12-18	0	1.260	1.250	1.260	1.250	1.290	3,554,000	4,494,120	1.2645	1.260	1.250	1.260	1.250	1.290	3,554,000	1.2645	-0.79%
2001-12-17	0	1.270	1.270	1.280	1.270	1.310	3,786,000	4,857,240	1.2829	1.270	1.270	1.280	1.270	1.310	3,786,000	1.2829	-0.78%
2001-12-14	0	1.280	1.280	1.290	1.250	1.300	7,066,153	9,020,167	1.2765	1.280	1.280	1.290	1.250	1.300	7,066,153	1.2765	-0.78%
2001-12-13	0	1.290	1.290	1.300	1.280	1.400	13,556,173	18,093,077	1.3347	1.290	1.290	1.300	1.280	1.400	13,556,173	1.3347	-7.19%
2001-12-12	0	1.390	1.390	1.400	1.360	1.420	14,254,153	19,874,270	1.3943	1.390	1.390	1.400	1.360	1.420	14,254,153	1.3943	0.72%
2001-12-11	0	1.380	1.370	1.380	1.300	1.380	10,310,880	13,883,484	1.3465	1.380	1.370	1.380	1.300	1.380	10,310,880	1.3465	1.47%
2001-12-10	1	1.360	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
2001-12-07	0	1.360	1.350	1.360	1.350	1.390	8,644,100	11,831,002	1.3687	1.360	1.350	1.360	1.350	1.390	8,644,100	1.3687	-1.45%
2001-12-06	0	1.380	1.380	1.390	1.350	1.430	42,343,000	59,076,030	1.3952	1.380	1.380	1.390	1.350	1.430	42,343,000	1.3952	4.55%
2001-12-05	0	1.320	1.300	1.310	1.280	1.340	22,134,000	29,043,940	1.3122	1.320	1.300	1.310	1.280	1.340	22,134,000	1.3122	1.54%
2001-12-04	0	1.300	1.290	1.300	1.240	1.300	10,283,300	13,150,814	1.2789	1.300	1.290	1.300	1.240	1.300	10,283,300	1.2789	4.00%
2001-12-03	0	1.250	1.240	1.250	1.230	1.270	3,152,000	3,919,320	1.2434	1.250	1.240	1.250	1.230	1.270	3,152,000	1.2434	-1.57%
2001-11-30	0	1.270	1.260	1.270	1.250	1.280	4,628,000	5,843,900	1.2627	1.270	1.260	1.270	1.250	1.280	4,628,000	1.2627	2.42%
2001-11-29	0	1.240	1.240	1.250	1.240	1.260	3,845,000	4,800,340	1.2485	1.240	1.240	1.250	1.240	1.260	3,845,000	1.2485	-1.59%
2001-11-28	0	1.260	1.250	1.260	1.250	1.280	6,140,000	7,747,260	1.2618	1.260	1.250	1.260	1.250	1.280	6,140,000	1.2618	-0.79%
2001-11-27	0	1.270	1.270	1.280	1.260	1.280	5,592,000	7,106,680	1.2709	1.270	1.270	1.280	1.260	1.280	5,592,000	1.2709	0.79%
2001-11-26	0	1.260	1.260	1.270	1.260	1.290	5,980,000	7,619,060	1.2741	1.260	1.260	1.270	1.260	1.290	5,980,000	1.2741	-0.79%
2001-11-23	0	1.270	1.260	1.270	1.250	1.270	6,250,000	7,888,660	1.2622	1.270	1.260	1.270	1.250	1.270	6,250,000	1.2622	1.60%
2001-11-22	0	1.250	1.250	1.260	1.230	1.270	8,910,000	11,149,680	1.2514	1.250	1.250	1.260	1.230	1.270	8,910,000	1.2514	1.63%
2001-11-21	0	1.230	1.220	1.230	1.220	1.260	5,188,000	6,414,740	1.2365	1.230	1.220	1.230	1.220	1.260	5,188,000	1.2365	-0.81%
2001-11-20	0	1.240	1.240	1.250	1.240	1.310	15,626,000	19,879,860	1.2722	1.240	1.240	1.250	1.240	1.310	15,626,000	1.2722	-3.88%
2001-11-19	0	1.290	1.280	1.290	1.270	1.310	13,018,000	16,785,600	1.2894	1.290	1.280	1.290	1.270	1.310	13,018,000	1.2894	0.00%
2001-11-16	0	1.290	1.280	1.290	1.270	1.350	35,063,000	45,875,930	1.3084	1.290	1.280	1.290	1.270	1.350	35,063,000	1.3084	-0.77%
2001-11-15	0	1.300	1.300	1.310	1.200	1.310	28,548,000	35,918,260	1.2582	1.300	1.300	1.310	1.200	1.310	28,548,000	1.2582	4.00%
2001-11-14	0	1.250	1.240	1.250	1.190	1.250	26,201,270	32,256,221	1.2311	1.250	1.240	1.250	1.190	1.250	26,201,270	1.2311	5.93%
2001-11-13	0	1.180	1.180	1.190	1.100	1.190	10,210,984	11,834,022	1.1590	1.180	1.180	1.190	1.100	1.190	10,210,984	1.1590	4.42%
2001-11-12	0	1.130	1.120	1.140	1.120	1.190	8,046,000	9,238,940	1.1483	1.130	1.120	1.140	1.120	1.190	8,046,000	1.1483	-3.42%
2001-11-09	0	1.170	1.160	1.170	1.160	1.210	5,024,000	5,958,000	1.1859	1.170	1.160	1.170	1.160	1.210	5,024,000	1.1859	-1.68%
2001-11-08	0	1.190	1.190	1.200	1.190	1.230	8,356,000	10,107,900	1.2097	1.190	1.190	1.200	1.190	1.230	8,356,000	1.2097	0.00%
2001-11-07	0	1.190	1.190	1.200	1.190	1.260	15,894,000	19,516,780	1.2279	1.190	1.190	1.200	1.190	1.260	15,894,000	1.2279	-3.25%
2001-11-06	0	1.230	1.210	1.230	1.200	1.260	14,004,000	17,334,780	1.2378	1.230	1.210	1.230	1.200	1.260	14,004,000	1.2378	0.82%
2001-11-05	0	1.220	1.210	1.220	1.210	1.240	5,088,000	6,242,960	1.2270	1.220	1.210	1.220	1.210	1.240	5,088,000	1.2270	0.83%
2001-11-02	0	1.210	1.210	1.220	1.190	1.270	13,230,000	16,177,200	1.2228	1.210	1.210	1.220	1.190	1.270	13,230,000	1.2228	-0.82%
2001-11-01	0	1.220	1.210	1.220	1.210	1.270	28,978,000	36,071,060	1.2448	1.220	1.210	1.220	1.210	1.270	28,978,000	1.2448	0.00%
2001-10-31	0	1.220	1.220	1.230	1.150	1.230	19,851,516	23,793,258	1.1986	1.220	1.220	1.230	1.150	1.230	19,851,516	1.1986	3.39%
2001-10-30	0	1.180	1.180	1.190	1.120	1.210	13,430,000	15,832,540	1.1789	1.180	1.180	1.190	1.120	1.210	13,430,000	1.1789	1.72%
2001-10-29	0	1.160	1.150	1.160	1.150	1.170	3,786,000	4,380,260	1.1570	1.160	1.150	1.160	1.150	1.170	3,786,000	1.1570	0.00%
2001-10-26	0	1.160	1.150	1.160	1.150	1.230	21,447,309	25,766,240	1.2014	1.160	1.150	1.160	1.150	1.230	21,447,309	1.2014	-0.85%
2001-10-24	0	1.170	1.160	1.170	1.130	1.210	25,282,800	29,877,940	1.1817	1.170	1.160	1.170	1.130	1.210	25,282,800	1.1817	1.74%
2001-10-23	0	1.150	1.150	1.160	1.140	1.200	13,082,000	15,278,800	1.1679	1.150	1.150	1.160	1.140	1.200	13,082,000	1.1679	0.88%
2001-10-22	0	1.140	1.140	1.150	1.100	1.160	21,646,000	24,647,100	1.1386	1.140	1.140	1.150	1.100	1.160	21,646,000	1.1386	3.64%
2001-10-19	0	1.100	1.100	1.110	1.080	1.140	18,427,699	20,514,261	1.1132	1.100	1.100	1.110	1.080	1.140	18,427,699	1.1132	1.85%
2001-10-18	0	1.080	1.080	1.090	1.060	1.180	42,429,000	47,267,130	1.1140	1.080	1.080	1.090	1.060	1.180	42,429,000	1.1140	-10.00%
2001-10-17	0	1.200	1.200	1.210	1.040	1.210	42,416,000	47,971,660	1.1310	1.200	1.200	1.210	1.040	1.210	42,416,000	1.1310	14.29%
2001-10-16	0	1.050	1.040	1.050	0.970	1.050	14,074,000	14,267,160	1.0137	1.050	1.040	1.050	0.970	1.050	14,074,000	1.0137	9.37%
2001-10-15	0	0.960	0.950	0.960	0.940	1.030	8,390,000	8,179,180	0.9749	0.960	0.950	0.960	0.940	1.030	8,390,000	0.9749	-4.95%
2001-10-12	0	1.010	1.010	1.020	1.000	1.140	16,130,000	17,162,800	1.0640	1.010	1.010	1.020	1.000	1.140	16,130,000	1.0640	-6.48%
2001-10-11	0	1.080	1.070	1.080	1.070	1.170	42,002,000	47,465,380	1.1301	1.080	1.070	1.080	1.070	1.170	42,002,000	1.1301	-2.70%
2001-10-10	0	1.110	1.100	1.110	1.000	1.120	34,300,000	36,243,760	1.0567	1.110	1.100	1.110	1.000	1.120	34,300,000	1.0567	11.00%
2001-10-09	0	1.000	1.000	1.010	0.870	1.010	18,071,000	17,279,120	0.9562	1.000	1.000	1.010	0.870	1.010	18,071,000	0.9562	17.65%
2001-10-08	0	0.850	0.850	0.860	0.840	0.880	6,244,000	5,380,180	0.8617	0.850	0.850	0.860	0.840	0.880	6,244,000	0.8617	-5.56%
2001-10-05	0	0.900	0.900	0.910	0.860	0.940	11,434,000	10,348,660	0.9051	0.900	0.900	0.910	0.860	0.940	11,434,000	0.9051	3.45%
2001-10-04	0	0.870	0.870	0.880	0.810	0.890	9,448,214	8,123,755	0.8598	0.870	0.870	0.880	0.810	0.890	9,448,214	0.8598	11.54%
2001-10-03	0	0.780	0.780	0.790	0.780	0.800	3,865,460	3,061,548	0.7920	0.780	0.780	0.790	0.780	0.800	3,865,460	0.7920	0.00%
2001-09-28	0	0.780	0.770	0.780	0.750	0.800	5,197,280	4,008,436	0.7713	0.780	0.770	0.780	0.750	0.800	5,197,280	0.7713	2.63%
2001-09-27	0	0.760	0.750	0.760	0.730	0.760	2,983,000	2,229,680	0.7475	0.760	0.750	0.760	0.730	0.760	2,983,000	0.7475	4.11%
2001-09-26	0	0.730	0.730	0.740	0.730	0.760	2,911,500	2,167,785	0.7446	0.730	0.730	0.740	0.730	0.760	2,911,500	0.7446	0.00%
2001-09-25	0	0.730	0.720	0.730	0.720	0.790	9,574,000	7,261,560	0.7585	0.730	0.720	0.730	0.720	0.790	9,574,000	0.7585	0.00%
2001-09-24	0	0.730	0.720	0.730	0.680	0.740	4,041,539	2,914,247	0.7211	0.730	0.720	0.730	0.680	0.740	4,041,539	0.7211	7.35%
2001-09-21	0	0.680	0.680	0.690	0.670	0.690	2,302,000	1,572,640	0.6832	0.680	0.680	0.690	0.670	0.690	2,302,000	0.6832	-2.86%
2001-09-20	0	0.700	0.690	0.700	0.680	0.720	3,986,000	2,786,780	0.6991	0.700	0.690	0.700	0.680	0.720	3,986,000	0.6991	-2.78%
2001-09-19	0	0.720	0.720	0.730	0.650	0.740	7,244,000	5,084,640	0.7019	0.720	0.720	0.730	0.650	0.740	7,244,000	0.7019	5.88%
2001-09-18	0	0.680	0.660	0.690	0.640	0.710	7,642,000	5,178,700	0.6777	0.680	0.660	0.690	0.640	0.710	7,642,000	0.6777	4.62%
2001-09-17	0	0.650	0.640	0.650	0.630	0.660	5,204,000	3,335,340	0.6409	0.650	0.640	0.650	0.630	0.660	5,204,000	0.6409	-4.41%
2001-09-14	0	0.680	0.680	0.690	0.670	0.750	6,606,000	4,564,400	0.6909	0.680	0.680	0.690	0.670	0.750	6,606,000	0.6909	-8.11%
2001-09-13	0	0.740	0.720	0.740	0.710	0.810	4,748,000	3,494,880	0.7361	0.740	0.720	0.740	0.710	0.810	4,748,000	0.7361	-1.33%
2001-09-12	0	0.750	0.730	0.750	0.710	0.800	11,068,000	8,304,620	0.7503	0.750	0.730	0.750	0.710	0.800	11,068,000	0.7503	-14.77%
2001-09-11	0	0.880	0.870	0.880	0.860	0.890	3,036,000	2,646,200	0.8716	0.880	0.870	0.880	0.860	0.890	3,036,000	0.8716	0.00%
2001-09-10	0	0.880	0.870	0.880	0.860	0.900	2,908,000	2,554,420	0.8784	0.880	0.870	0.880	0.860	0.900	2,908,000	0.8784	0.00%
2001-09-07	0	0.880	0.870	0.880	0.860	0.890	3,110,000	2,719,240	0.8744	0.880	0.870	0.880	0.860	0.890	3,110,000	0.8744	-2.22%
2001-09-06	0	0.900	0.890	0.900	0.890	0.920	3,664,000	3,320,700	0.9063	0.900	0.890	0.900	0.890	0.920	3,664,000	0.9063	-1.10%
2001-09-05	0	0.910	0.900	0.910	0.890	0.910	4,622,000	4,178,340	0.9040	0.910	0.900	0.910	0.890	0.910	4,622,000	0.9040	-2.15%
2001-09-04	0	0.930	0.930	0.940	0.870	0.940	9,176,500	8,352,450	0.9102	0.930	0.930	0.940	0.870	0.940	9,176,500	0.9102	6.90%
2001-09-03	0	0.870	0.860	0.870	0.860	0.930	7,544,000	6,825,200	0.9047	0.870	0.860	0.870	0.860	0.930	7,544,000	0.9047	-5.43%
2001-08-31	0	0.920	0.920	0.930	0.860	0.950	29,476,000	26,921,620	0.9133	0.920	0.920	0.930	0.860	0.950	29,476,000	0.9133	2.22%
2001-08-30	0	0.900	0.890	0.900	0.870	0.930	26,556,000	23,816,320	0.8968	0.900	0.890	0.900	0.870	0.930	26,556,000	0.8968	-4.26%
2001-08-29	0	0.940	0.940	0.950	0.940	1.100	26,019,000	25,785,190	0.9910	0.940	0.940	0.950	0.940	1.100	26,019,000	0.9910	-14.55%
2001-08-28	0	1.100	1.090	1.100	1.090	1.320	18,764,213	21,439,130	1.1426	1.100	1.090	1.100	1.090	1.320	18,764,213	1.1426	-18.52%
2001-08-27	0	1.350	1.340	1.360	1.340	1.400	2,008,647	2,755,708	1.3719	1.350	1.340	1.360	1.340	1.400	2,008,647	1.3719	-0.74%
2001-08-24	0	1.360	1.360	1.370	1.350	1.400	1,578,000	2,158,140	1.3676	1.360	1.360	1.370	1.350	1.400	1,578,000	1.3676	-2.16%
2001-08-23	0	1.390	1.380	1.390	1.380	1.410	1,560,000	2,174,680	1.3940	1.390	1.380	1.390	1.380	1.410	1,560,000	1.3940	0.72%
2001-08-22	0	1.380	1.380	1.400	1.370	1.420	2,892,000	4,027,260	1.3926	1.380	1.380	1.400	1.370	1.420	2,892,000	1.3926	-2.82%
2001-08-21	0	1.420	1.420	1.430	1.420	1.450	1,751,200	2,502,136	1.4288	1.420	1.420	1.430	1.420	1.450	1,751,200	1.4288	0.71%
2001-08-20	0	1.410	1.410	1.420	1.390	1.450	3,294,000	4,653,580	1.4127	1.410	1.410	1.420	1.390	1.450	3,294,000	1.4127	-3.42%
2001-08-17	0	1.460	1.460	1.470	1.450	1.490	1,761,000	2,588,820	1.4701	1.460	1.460	1.470	1.450	1.490	1,761,000	1.4701	-1.35%
2001-08-16	0	1.480	1.470	1.490	1.460	1.550	7,616,000	11,568,980	1.5190	1.480	1.470	1.490	1.460	1.550	7,616,000	1.5190	-4.52%
2001-08-15	0	1.550	1.540	1.550	1.460	1.560	8,026,000	12,042,120	1.5004	1.550	1.540	1.550	1.460	1.560	8,026,000	1.5004	4.73%
2001-08-14	0	1.480	1.480	1.490	1.440	1.490	6,464,000	9,484,920	1.4673	1.480	1.480	1.490	1.440	1.490	6,464,000	1.4673	3.50%
2001-08-13	0	1.430	1.430	1.440	1.420	1.440	2,158,493	3,085,277	1.4294	1.430	1.430	1.440	1.420	1.440	2,158,493	1.4294	-0.69%
2001-08-10	0	1.440	1.430	1.440	1.410	1.460	10,998,000	15,802,880	1.4369	1.440	1.430	1.440	1.410	1.460	10,998,000	1.4369	2.13%
2001-08-09	0	1.410	1.410	1.420	1.410	1.480	9,756,000	13,854,960	1.4201	1.410	1.410	1.420	1.410	1.480	9,756,000	1.4201	-5.37%
2001-08-08	0	1.490	1.480	1.500	1.480	1.570	13,562,000	20,807,780	1.5343	1.490	1.480	1.500	1.480	1.570	13,562,000	1.5343	-3.25%
2001-08-07	0	1.540	1.530	1.540	1.510	1.590	4,940,000	7,576,940	1.5338	1.540	1.530	1.540	1.510	1.590	4,940,000	1.5338	-3.14%
2001-08-06	0	1.590	1.580	1.590	1.580	1.680	4,477,800	7,213,340	1.6109	1.590	1.580	1.590	1.580	1.680	4,477,800	1.6109	-5.92%
2001-08-03	0	1.690	1.680	1.690	1.680	1.760	2,454,000	4,154,900	1.6931	1.690	1.680	1.690	1.680	1.760	2,454,000	1.6931	-1.74%
2001-08-02	0	1.720	1.710	1.730	1.710	1.800	5,778,000	10,199,860	1.7653	1.720	1.710	1.730	1.710	1.800	5,778,000	1.7653	-0.58%
2001-08-01	0	1.730	1.720	1.730	1.690	1.740	1,894,000	3,254,220	1.7182	1.730	1.720	1.730	1.690	1.740	1,894,000	1.7182	2.37%
2001-07-31	0	1.690	1.680	1.690	1.680	1.750	1,414,000	2,416,000	1.7086	1.690	1.680	1.690	1.680	1.750	1,414,000	1.7086	-0.59%
2001-07-30	0	1.700	1.700	1.710	1.690	1.740	2,262,400	3,875,408	1.7130	1.700	1.700	1.710	1.690	1.740	2,262,400	1.7130	-1.73%
2001-07-27	0	1.730	1.730	1.740	1.730	1.780	2,410,000	4,212,380	1.7479	1.730	1.730	1.740	1.730	1.780	2,410,000	1.7479	-0.57%
2001-07-26	0	1.740	1.740	1.750	1.730	1.790	5,424,000	9,499,460	1.7514	1.740	1.740	1.750	1.730	1.790	5,424,000	1.7514	-2.25%
2001-07-24	0	1.780	1.780	1.790	1.730	1.790	1,101,845	1,941,597	1.7621	1.780	1.780	1.790	1.730	1.790	1,101,845	1.7621	2.30%
2001-07-23	0	1.740	1.740	1.760	1.730	1.790	1,224,000	2,145,500	1.7529	1.740	1.740	1.760	1.730	1.790	1,224,000	1.7529	-1.69%
2001-07-20	0	1.770	1.770	1.780	1.730	1.800	2,726,000	4,803,840	1.7622	1.770	1.770	1.780	1.730	1.800	2,726,000	1.7622	2.91%
2001-07-19	0	1.720	1.720	1.730	1.700	1.790	3,981,760	6,872,642	1.7260	1.720	1.720	1.730	1.700	1.790	3,981,760	1.7260	-3.37%
2001-07-18	0	1.780	1.780	1.790	1.770	1.830	1,872,000	3,392,400	1.8122	1.780	1.780	1.790	1.770	1.830	1,872,000	1.8122	-1.66%
2001-07-17	0	1.810	1.790	1.800	1.780	1.930	3,854,000	7,079,560	1.8369	1.810	1.790	1.800	1.780	1.930	3,854,000	1.8369	-4.23%
2001-07-16	0	1.890	1.890	1.900	1.880	1.950	3,120,000	5,956,580	1.9092	1.890	1.890	1.900	1.880	1.950	3,120,000	1.9092	-0.53%
2001-07-13	0	1.900	1.890	1.900	1.890	1.980	4,812,000	9,327,240	1.9383	1.900	1.890	1.900	1.890	1.980	4,812,000	1.9383	-1.04%
2001-07-12	0	1.920	1.920	1.930	1.820	1.930	3,311,000	6,210,060	1.8756	1.920	1.920	1.930	1.820	1.930	3,311,000	1.8756	4.92%
2001-07-11	0	1.830	1.830	1.840	1.820	1.850	2,011,800	3,684,886	1.8316	1.830	1.830	1.840	1.820	1.850	2,011,800	1.8316	-2.14%
2001-07-10	0	1.870	1.860	1.870	1.820	1.870	1,808,566	3,336,791	1.8450	1.870	1.860	1.870	1.820	1.870	1,808,566	1.8450	2.75%
2001-07-09	0	1.820	1.820	1.830	1.780	1.830	5,644,900	10,215,244	1.8096	1.820	1.820	1.830	1.780	1.830	5,644,900	1.8096	-3.19%
2001-07-05	0	1.880	1.860	1.880	1.860	1.940	4,118,000	7,790,040	1.8917	1.880	1.860	1.880	1.860	1.940	4,118,000	1.8917	-3.09%
2001-07-04	0	1.940	1.930	1.940	1.900	1.940	3,660,000	7,019,836	1.9180	1.940	1.930	1.940	1.900	1.940	3,660,000	1.9180	2.11%
2001-07-03	0	1.900	1.900	1.910	1.880	1.960	3,897,566	7,442,320	1.9095	1.900	1.900	1.910	1.880	1.960	3,897,566	1.9095	-1.55%
2001-06-29	0	1.930	1.930	1.940	1.900	2.000	6,639,600	12,974,788	1.9542	1.930	1.930	1.940	1.900	2.000	6,639,600	1.9542	-0.52%
2001-06-28	0	1.940	1.930	1.940	1.920	2.025	5,856,000	11,466,260	1.9580	1.940	1.930	1.940	1.920	2.025	5,856,000	1.9580	-3.00%
2001-06-27	0	2.000	1.990	2.000	1.990	2.050	4,828,000	9,691,950	2.0074	2.000	1.990	2.000	1.990	2.050	4,828,000	2.0074	-1.23%
2001-06-26	0	2.025	2.000	2.025	2.000	2.075	3,772,000	7,676,900	2.0352	2.025	2.000	2.025	2.000	2.075	3,772,000	2.0352	1.25%
2001-06-22	0	2.000	2.000	2.025	2.000	2.125	8,290,000	17,024,100	2.0536	2.000	2.000	2.025	2.000	2.125	8,290,000	2.0536	-3.61%
2001-06-21	0	2.075	2.075	2.100	2.000	2.100	9,473,600	19,432,970	2.0513	2.075	2.075	2.100	2.000	2.100	9,473,600	2.0513	4.80%
2001-06-20	0	1.980	1.980	1.990	1.980	2.050	6,758,000	13,580,460	2.0095	1.980	1.980	1.990	1.980	2.050	6,758,000	2.0095	-2.22%
2001-06-19	0	2.025	2.000	2.025	1.950	2.025	6,299,139	12,505,138	1.9852	2.025	2.000	2.025	1.950	2.025	6,299,139	1.9852	1.25%
2001-06-18	0	2.000	1.990	2.000	1.980	2.050	7,820,000	15,761,360	2.0155	2.000	1.990	2.000	1.980	2.050	7,820,000	2.0155	-2.44%
2001-06-15	0	2.050	2.025	2.050	1.930	2.075	15,772,000	31,304,930	1.9848	2.050	2.025	2.050	1.930	2.075	15,772,000	1.9848	1.23%
2001-06-14	0	2.025	2.000	2.025	2.000	2.200	16,669,480	34,619,980	2.0768	2.025	2.000	2.025	2.000	2.200	16,669,480	2.0768	-5.81%
2001-06-13	0	2.150	2.150	2.175	2.125	2.300	18,584,000	40,676,050	2.1888	2.150	2.150	2.175	2.125	2.300	18,584,000	2.1888	-5.49%
2001-06-12	0	2.275	2.275	2.300	2.225	2.350	43,043,000	99,117,750	2.3028	2.275	2.275	2.300	2.225	2.350	43,043,000	2.3028	-4.21%
2001-06-11	0	2.375	2.375	2.400	2.150	2.400	49,620,000	112,681,250	2.2709	2.375	2.375	2.400	2.150	2.400	49,620,000	2.2709	7.95%
2001-06-08	0	2.200	2.175	2.200	2.100	2.225	29,966,000	65,784,700	2.1953	2.200	2.175	2.200	2.100	2.225	29,966,000	2.1953	2.33%
2001-06-07	0	2.150	2.125	2.150	2.050	2.175	19,684,400	41,879,900	2.1276	2.150	2.125	2.150	2.050	2.175	19,684,400	2.1276	3.61%
2001-06-06	0	2.075	2.050	2.075	2.050	2.250	24,000,000	52,432,300	2.1847	2.075	2.050	2.075	2.050	2.250	24,000,000	2.1847	-3.49%
2001-06-05	0	2.150	2.125	2.150	2.050	2.250	38,246,000	82,793,900	2.1648	2.150	2.125	2.150	2.050	2.250	38,246,000	2.1648	1.18%
2001-06-04	0	2.125	2.100	2.125	2.000	2.150	25,113,973	52,709,030	2.0988	2.125	2.100	2.125	2.000	2.150	25,113,973	2.0988	6.25%
2001-06-01	0	2.000	2.000	2.025	2.000	2.100	13,235,000	26,934,270	2.0351	2.000	2.000	2.025	2.000	2.100	13,235,000	2.0351	-3.61%
2001-05-31	0	2.075	2.050	2.075	1.970	2.100	21,804,000	44,492,360	2.0406	2.075	2.050	2.075	1.970	2.100	21,804,000	2.0406	0.00%
2001-05-30	0	2.075	2.075	2.100	2.025	2.175	22,770,000	47,217,250	2.0737	2.075	2.075	2.100	2.025	2.175	22,770,000	2.0737	-4.60%
2001-05-29	0	2.175	2.150	2.175	2.150	2.350	37,606,800	84,177,340	2.2384	2.175	2.150	2.175	2.150	2.350	37,606,800	2.2384	-5.43%
2001-05-28	0	2.300	2.275	2.300	2.125	2.300	44,355,000	98,325,150	2.2168	2.300	2.275	2.300	2.125	2.300	44,355,000	2.2168	8.24%
2001-05-25	0	2.125	2.100	2.125	2.050	2.150	25,536,000	53,810,050	2.1072	2.125	2.100	2.125	2.050	2.150	25,536,000	2.1072	3.66%
2001-05-24	0	2.050	2.050	2.075	2.000	2.075	6,940,000	14,158,850	2.0402	2.050	2.050	2.075	2.000	2.075	6,940,000	2.0402	0.00%
2001-05-23	0	2.050	2.050	2.075	2.050	2.125	22,227,000	46,213,150	2.0791	2.050	2.050	2.075	2.050	2.125	22,227,000	2.0791	0.00%
2001-05-22	0	2.050	2.025	2.050	2.025	2.100	19,202,900	39,865,742	2.0760	2.050	2.025	2.050	2.025	2.100	19,202,900	2.0760	2.50%
2001-05-21	0	2.000	2.000	2.025	1.930	2.025	10,286,000	20,372,040	1.9806	2.000	2.000	2.025	1.930	2.025	10,286,000	1.9806	3.63%
2001-05-18	0	1.930	1.930	1.940	1.930	2.000	6,960,000	13,713,900	1.9704	1.930	1.930	1.940	1.930	2.000	6,960,000	1.9704	-3.02%
2001-05-17	0	1.990	1.990	2.000	1.960	2.025	14,173,000	28,173,500	1.9878	1.990	1.990	2.000	1.960	2.025	14,173,000	1.9878	3.11%
2001-05-16	0	1.930	1.920	1.930	1.900	1.970	8,328,000	16,178,220	1.9426	1.930	1.920	1.930	1.900	1.970	8,328,000	1.9426	1.58%
2001-05-15	0	1.900	1.900	1.910	1.870	1.930	6,168,286	11,779,972	1.9098	1.900	1.900	1.910	1.870	1.930	6,168,286	1.9098	2.15%
2001-05-14	0	1.860	1.860	1.870	1.820	1.880	4,638,000	8,598,340	1.8539	1.860	1.860	1.870	1.820	1.880	4,638,000	1.8539	-0.53%
2001-05-11	0	1.870	1.870	1.880	1.850	1.930	11,502,000	21,547,200	1.8733	1.870	1.870	1.880	1.850	1.930	11,502,000	1.8733	-2.09%
2001-05-10	0	1.910	1.910	1.920	1.850	2.000	13,632,000	26,061,720	1.9118	1.910	1.910	1.920	1.850	2.000	13,632,000	1.9118	-3.54%
2001-05-09	0	1.980	1.980	1.990	1.960	2.025	9,298,000	18,491,750	1.9888	1.980	1.980	1.990	1.960	2.025	9,298,000	1.9888	0.51%
2001-05-08	0	1.970	1.970	1.980	1.970	2.050	7,968,000	15,868,840	1.9916	1.970	1.970	1.980	1.970	2.050	7,968,000	1.9916	-3.90%
2001-05-07	0	2.050	2.025	2.050	2.025	2.125	8,168,000	16,947,900	2.0749	2.050	2.025	2.050	2.025	2.125	8,168,000	2.0749	0.00%
2001-05-04	0	2.050	2.050	2.075	2.000	2.100	13,858,000	28,589,650	2.0630	2.050	2.050	2.075	2.000	2.100	13,858,000	2.0630	-4.65%
2001-05-03	0	2.150	2.150	2.175	2.100	2.225	26,245,000	57,160,690	2.1780	2.150	2.150	2.175	2.100	2.225	26,245,000	2.1780	1.18%
2001-05-02	0	2.125	2.100	2.125	2.075	2.150	22,673,000	47,961,375	2.1154	2.125	2.100	2.125	2.075	2.150	22,673,000	2.1154	4.94%
2001-04-27	0	2.025	2.025	2.050	1.980	2.050	11,337,000	22,762,960	2.0078	2.025	2.025	2.050	1.980	2.050	11,337,000	2.0078	0.00%
2001-04-26	0	2.025	2.000	2.025	2.000	2.100	26,306,000	53,923,600	2.0499	2.025	2.000	2.025	2.000	2.100	26,306,000	2.0499	2.27%
2001-04-25	0	1.980	1.980	1.990	1.940	2.050	28,628,430	57,247,527	1.9997	1.980	1.980	1.990	1.940	2.050	28,628,430	1.9997	2.59%
2001-04-24	0	1.930	1.930	1.940	1.870	1.930	8,012,959	15,247,065	1.9028	1.930	1.930	1.940	1.870	1.930	8,012,959	1.9028	0.00%
2001-04-23	0	1.930	1.920	1.930	1.850	1.960	10,200,000	19,621,020	1.9236	1.930	1.920	1.930	1.850	1.960	10,200,000	1.9236	3.21%
2001-04-20	0	1.870	1.860	1.870	1.860	2.050	24,878,400	48,890,600	1.9652	1.870	1.860	1.870	1.860	2.050	24,878,400	1.9652	-4.59%
2001-04-19	0	1.960	1.950	1.960	1.910	2.050	37,146,000	73,937,940	1.9905	1.960	1.950	1.960	1.910	2.050	37,146,000	1.9905	5.95%
2001-04-18	0	1.850	1.840	1.850	1.720	1.850	22,524,000	40,327,020	1.7904	1.850	1.840	1.850	1.720	1.850	22,524,000	1.7904	10.78%
2001-04-17	0	1.670	1.670	1.680	1.660	1.760	9,800,000	16,787,820	1.7130	1.670	1.670	1.680	1.660	1.760	9,800,000	1.7130	-6.18%
2001-04-12	0	1.780	1.780	1.790	1.670	1.790	17,554,000	30,634,600	1.7452	1.780	1.780	1.790	1.670	1.790	17,554,000	1.7452	4.09%
2001-04-11	0	1.710	1.710	1.720	1.530	1.730	28,788,000	47,507,540	1.6503	1.710	1.710	1.720	1.530	1.730	28,788,000	1.6503	13.25%
2001-04-10	0	1.510	1.500	1.520	1.490	1.550	5,226,000	7,893,780	1.5105	1.510	1.500	1.520	1.490	1.550	5,226,000	1.5105	0.00%
2001-04-09	0	1.510	1.510	1.520	1.500	1.550	3,326,800	5,061,080	1.5213	1.510	1.510	1.520	1.500	1.550	3,326,800	1.5213	-4.43%
2001-04-06	0	1.580	1.570	1.580	1.570	1.700	6,867,600	11,255,624	1.6389	1.580	1.570	1.580	1.570	1.700	6,867,600	1.6389	0.64%
2001-04-04	0	1.570	1.570	1.580	1.560	1.650	5,470,000	8,687,860	1.5883	1.570	1.570	1.580	1.560	1.650	5,470,000	1.5883	-5.42%
2001-04-03	0	1.660	1.660	1.670	1.660	1.720	5,298,000	8,881,860	1.6765	1.660	1.660	1.670	1.660	1.720	5,298,000	1.6765	-3.49%
2001-04-02	0	1.720	1.730	1.740	1.620	1.740	9,484,000	16,071,020	1.6945	1.720	1.730	1.740	1.620	1.740	9,484,000	1.6945	5.52%
2001-03-30	0	1.630	1.630	1.650	1.610	1.680	5,308,000	8,692,400	1.6376	1.630	1.630	1.650	1.610	1.680	5,308,000	1.6376	-2.40%
2001-03-29	0	1.670	1.660	1.670	1.600	1.680	4,768,240	7,850,837	1.6465	1.670	1.660	1.670	1.600	1.680	4,768,240	1.6465	0.60%
2001-03-28	0	1.660	1.650	1.660	1.650	1.750	6,130,400	10,442,432	1.7034	1.660	1.650	1.660	1.650	1.750	6,130,400	1.7034	-0.60%
2001-03-27	0	1.670	1.660	1.690	1.660	1.800	4,876,000	8,433,760	1.7296	1.670	1.660	1.690	1.660	1.800	4,876,000	1.7296	-6.70%
2001-03-26	0	1.790	1.790	1.800	1.700	1.840	8,840,000	15,665,220	1.7721	1.790	1.790	1.800	1.700	1.840	8,840,000	1.7721	7.19%
2001-03-23	0	1.670	1.670	1.680	1.640	1.710	5,974,000	10,053,960	1.6830	1.670	1.670	1.680	1.640	1.710	5,974,000	1.6830	1.21%
2001-03-22	0	1.650	1.640	1.650	1.640	1.750	4,788,000	8,122,260	1.6964	1.650	1.640	1.650	1.640	1.750	4,788,000	1.6964	-6.78%
2001-03-21	0	1.770	1.760	1.780	1.740	1.800	3,854,000	6,794,980	1.7631	1.770	1.760	1.780	1.740	1.800	3,854,000	1.7631	-0.56%
2001-03-20	0	1.780	1.770	1.790	1.770	1.830	2,452,000	4,390,100	1.7904	1.780	1.770	1.790	1.770	1.830	2,452,000	1.7904	-1.11%
2001-03-19	0	1.800	1.800	1.810	1.790	1.850	2,283,311	4,161,556	1.8226	1.800	1.800	1.810	1.790	1.850	2,283,311	1.8226	-1.64%
2001-03-16	0	1.830	1.820	1.830	1.800	1.850	3,124,000	5,708,720	1.8274	1.830	1.820	1.830	1.800	1.850	3,124,000	1.8274	-1.08%
2001-03-15	0	1.850	1.840	1.850	1.740	1.900	6,730,000	12,262,180	1.8220	1.850	1.840	1.850	1.740	1.900	6,730,000	1.8220	1.65%
2001-03-14	0	1.820	1.820	1.830	1.810	1.950	3,880,000	7,295,660	1.8803	1.820	1.820	1.830	1.810	1.950	3,880,000	1.8803	-4.21%
2001-03-13	0	1.900	1.890	1.900	1.760	1.910	7,374,400	13,391,868	1.8160	1.900	1.890	1.900	1.760	1.910	7,374,400	1.8160	1.06%
2001-03-12	0	1.880	1.880	1.890	1.860	1.900	4,409,600	8,292,748	1.8806	1.880	1.880	1.890	1.860	1.900	4,409,600	1.8806	-4.08%
2001-03-09	0	1.960	1.950	1.980	1.950	2.000	2,677,200	5,284,396	1.9739	1.960	1.950	1.980	1.950	2.000	2,677,200	1.9739	-3.21%
2001-03-08	0	2.025	2.000	2.025	1.980	2.050	3,080,000	6,191,200	2.0101	2.025	2.000	2.025	1.980	2.050	3,080,000	2.0101	0.00%
2001-03-07	0	2.025	2.000	2.050	2.025	2.150	7,175,200	14,914,700	2.0786	2.025	2.000	2.050	2.025	2.150	7,175,200	2.0786	-3.57%
2001-03-06	0	2.100	2.075	2.100	1.920	2.100	10,027,200	20,056,002	2.0002	2.100	2.075	2.100	1.920	2.100	10,027,200	2.0002	10.53%
2001-03-05	0	1.900	1.890	1.900	1.860	2.025	6,815,000	13,074,750	1.9185	1.900	1.890	1.900	1.860	2.025	6,815,000	1.9185	-4.04%
2001-03-02	0	1.980	1.980	1.990	1.970	2.050	7,486,000	15,023,680	2.0069	1.980	1.980	1.990	1.970	2.050	7,486,000	2.0069	-2.22%
2001-03-01	0	2.025	2.025	2.050	1.980	2.150	8,332,400	17,188,790	2.0629	2.025	2.025	2.050	1.980	2.150	8,332,400	2.0629	-6.90%
2001-02-28	0	2.175	2.175	2.200	2.100	2.250	7,176,000	15,535,750	2.1650	2.175	2.175	2.200	2.100	2.250	7,176,000	2.1650	-2.25%
2001-02-27	0	2.225	2.200	2.225	2.200	2.300	5,297,000	11,867,925	2.2405	2.225	2.200	2.225	2.200	2.300	5,297,000	2.2405	0.00%
2001-02-26	0	2.225	2.225	2.250	2.225	2.325	6,472,000	14,750,100	2.2791	2.225	2.225	2.250	2.225	2.325	6,472,000	2.2791	-2.20%
2001-02-23	0	2.275	2.250	2.275	2.225	2.300	7,140,000	16,197,050	2.2685	2.275	2.250	2.275	2.225	2.300	7,140,000	2.2685	2.25%
2001-02-22	0	2.225	2.225	2.250	2.200	2.300	7,629,000	17,158,450	2.2491	2.225	2.225	2.250	2.200	2.300	7,629,000	2.2491	-4.30%
2001-02-21	0	2.325	2.300	2.325	2.275	2.400	14,445,000	33,838,250	2.3426	2.325	2.300	2.325	2.275	2.400	14,445,000	2.3426	-1.06%
2001-02-20	0	2.350	2.325	2.350	2.225	2.375	16,592,640	38,503,008	2.3205	2.350	2.325	2.350	2.225	2.375	16,592,640	2.3205	4.44%
2001-02-19	0	2.250	2.225	2.250	2.175	2.250	3,898,000	8,608,150	2.2084	2.250	2.225	2.250	2.175	2.250	3,898,000	2.2084	0.00%
2001-02-16	0	2.250	2.225	2.250	2.200	2.275	5,316,000	11,931,650	2.2445	2.250	2.225	2.250	2.200	2.275	5,316,000	2.2445	0.00%
2001-02-15	0	2.250	2.225	2.250	2.225	2.275	3,650,000	8,177,600	2.2404	2.250	2.225	2.250	2.225	2.275	3,650,000	2.2404	2.27%
2001-02-14	0	2.200	2.200	2.225	2.200	2.300	3,966,400	8,903,300	2.2447	2.200	2.200	2.225	2.200	2.300	3,966,400	2.2447	-2.22%
2001-02-13	0	2.250	2.250	2.275	2.225	2.325	10,439,000	23,861,800	2.2858	2.250	2.250	2.275	2.225	2.325	10,439,000	2.2858	0.00%
2001-02-12	0	2.250	2.250	2.275	2.175	2.275	5,526,000	12,290,550	2.2241	2.250	2.250	2.275	2.175	2.275	5,526,000	2.2241	1.12%
2001-02-09	0	2.225	2.200	2.250	2.150	2.250	5,124,000	11,322,900	2.2098	2.225	2.200	2.250	2.150	2.250	5,124,000	2.2098	2.30%
2001-02-08	0	2.175	2.175	2.200	2.150	2.250	5,027,200	10,983,770	2.1849	2.175	2.175	2.200	2.150	2.250	5,027,200	2.1849	-3.33%
2001-02-07	0	2.250	2.225	2.250	2.225	2.300	3,112,000	7,056,450	2.2675	2.250	2.225	2.250	2.225	2.300	3,112,000	2.2675	-2.17%
2001-02-06	0	2.300	2.275	2.300	2.225	2.300	4,614,000	10,387,800	2.2514	2.300	2.275	2.300	2.225	2.300	4,614,000	2.2514	3.37%
2001-02-05	0	2.225	2.225	2.250	2.225	2.250	3,625,000	8,095,050	2.2331	2.225	2.225	2.250	2.225	2.250	3,625,000	2.2331	-3.26%
2001-02-02	0	2.300	2.275	2.300	2.275	2.325	3,988,800	9,111,220	2.2842	2.300	2.275	2.300	2.275	2.325	3,988,800	2.2842	2.22%
2001-02-01	0	2.250	2.250	2.275	2.225	2.325	8,796,800	19,995,920	2.2731	2.250	2.250	2.275	2.225	2.325	8,796,800	2.2731	-2.17%
2001-01-31	0	2.300	2.300	2.325	2.275	2.325	6,681,000	15,383,400	2.3026	2.300	2.300	2.325	2.275	2.325	6,681,000	2.3026	2.22%
2001-01-30	0	2.250	2.250	2.275	2.250	2.425	10,616,000	24,603,900	2.3176	2.250	2.250	2.275	2.250	2.425	10,616,000	2.3176	-6.25%
2001-01-29	0	2.400	2.375	2.400	2.375	2.525	12,522,800	30,553,980	2.4399	2.400	2.375	2.400	2.375	2.525	12,522,800	2.4399	-3.03%
2001-01-23	0	2.475	2.450	2.475	2.350	2.500	11,276,000	27,548,750	2.4431	2.475	2.450	2.475	2.350	2.500	11,276,000	2.4431	2.06%
2001-01-22	0	2.425	2.425	2.450	2.375	2.450	22,886,000	55,254,800	2.4143	2.425	2.425	2.450	2.375	2.450	22,886,000	2.4143	2.11%
2001-01-19	0	2.375	2.375	2.400	2.225	2.425	35,476,000	83,381,850	2.3504	2.375	2.375	2.400	2.225	2.425	35,476,000	2.3504	7.95%
2001-01-18	0	2.200	2.200	2.225	2.175	2.250	9,244,650	20,482,403	2.2156	2.200	2.200	2.225	2.175	2.250	9,244,650	2.2156	2.33%
2001-01-17	0	2.150	2.150	2.175	2.150	2.300	5,834,000	12,693,600	2.1758	2.150	2.150	2.175	2.150	2.300	5,834,000	2.1758	-4.44%
2001-01-16	0	2.250	2.225	2.250	2.200	2.350	8,757,800	20,030,240	2.2871	2.250	2.225	2.250	2.200	2.350	8,757,800	2.2871	-1.10%
2001-01-15	0	2.275	2.275	2.300	2.175	2.300	9,810,000	21,903,050	2.2327	2.275	2.275	2.300	2.175	2.300	9,810,000	2.2327	4.60%
2001-01-12	0	2.175	2.175	2.200	2.125	2.225	7,432,000	16,258,500	2.1876	2.175	2.175	2.200	2.125	2.225	7,432,000	2.1876	2.35%
2001-01-11	0	2.125	2.100	2.125	2.125	2.375	11,382,000	25,549,900	2.2448	2.125	2.100	2.125	2.125	2.375	11,382,000	2.2448	-7.61%
2001-01-10	0	2.300	2.275	2.300	2.275	2.400	35,842,000	83,995,350	2.3435	2.300	2.275	2.300	2.275	2.400	35,842,000	2.3435	0.00%
2001-01-09	0	2.300	2.275	2.300	2.075	2.300	23,668,400	52,637,140	2.2239	2.300	2.275	2.300	2.075	2.300	23,668,400	2.2239	5.75%
2001-01-08	0	2.175	2.150	2.175	2.050	2.200	6,926,000	14,801,000	2.1370	2.175	2.150	2.175	2.050	2.200	6,926,000	2.1370	1.16%
2001-01-05	0	2.150	2.125	2.150	2.100	2.300	10,000,000	21,730,700	2.1731	2.150	2.125	2.150	2.100	2.300	10,000,000	2.1731	-2.27%
2001-01-04	0	2.200	2.175	2.200	2.150	2.275	13,644,000	30,098,450	2.2060	2.200	2.175	2.200	2.150	2.275	13,644,000	2.2060	6.02%
2001-01-03	0	2.075	2.050	2.075	2.025	2.100	4,166,000	8,554,850	2.0535	2.075	2.050	2.075	2.025	2.100	4,166,000	2.0535	-2.35%
2001-01-02	0	2.125	2.100	2.125	2.050	2.175	3,036,000	6,395,450	2.1065	2.125	2.100	2.125	2.050	2.175	3,036,000	2.1065	-2.30%
2000-12-29	0	2.175	2.150	2.175	2.025	2.200	9,159,000	19,645,760	2.1450	2.175	2.150	2.175	2.025	2.200	9,159,000	2.1450	6.10%
2000-12-28	0	2.050	2.050	2.075	2.025	2.100	2,542,000	5,227,470	2.0564	2.050	2.050	2.075	2.025	2.100	2,542,000	2.0564	-1.20%
2000-12-27	0	2.075	2.050	2.075	2.050	2.125	3,878,000	8,128,450	2.0960	2.075	2.050	2.075	2.050	2.125	3,878,000	2.0960	1.22%
2000-12-22	0	2.050	2.025	2.050	2.000	2.075	6,160,599	12,657,668	2.0546	2.050	2.025	2.050	2.000	2.075	6,160,599	2.0546	1.23%
2000-12-21	0	2.025	1.990	2.000	1.920	2.025	13,379,000	26,413,120	1.9742	2.025	1.990	2.000	1.920	2.025	13,379,000	1.9742	-1.22%
2000-12-20	0	2.050	2.050	2.075	2.025	2.175	12,547,000	25,966,850	2.0696	2.050	2.050	2.075	2.025	2.175	12,547,000	2.0696	-5.75%
2000-12-19	0	2.175	2.175	2.200	2.150	2.325	8,364,000	18,533,325	2.2158	2.175	2.175	2.200	2.150	2.325	8,364,000	2.2158	-6.45%
2000-12-18	0	2.325	2.300	2.325	2.275	2.350	3,710,000	8,601,800	2.3185	2.325	2.300	2.325	2.275	2.350	3,710,000	2.3185	1.09%
2000-12-15	0	2.300	2.300	2.325	2.300	2.425	12,702,000	30,015,400	2.3630	2.300	2.300	2.325	2.300	2.425	12,702,000	2.3630	-6.12%
2000-12-14	0	2.450	2.425	2.450	2.275	2.475	14,700,000	35,106,750	2.3882	2.450	2.425	2.450	2.275	2.475	14,700,000	2.3882	4.26%
2000-12-13	0	2.350	2.325	2.375	2.300	2.375	7,482,000	17,557,050	2.3466	2.350	2.325	2.375	2.300	2.375	7,482,000	2.3466	-1.05%
2000-12-12	0	2.375	2.350	2.375	2.325	2.425	9,138,480	21,829,330	2.3887	2.375	2.350	2.375	2.325	2.425	9,138,480	2.3887	0.00%
2000-12-11	0	2.375	2.375	2.400	2.350	2.450	12,946,200	30,974,060	2.3925	2.375	2.375	2.400	2.350	2.450	12,946,200	2.3925	-1.04%
2000-12-08	0	2.400	2.375	2.400	2.350	2.425	11,382,000	27,207,200	2.3904	2.400	2.375	2.400	2.350	2.425	11,382,000	2.3904	1.05%
2000-12-07	0	2.375	2.375	2.400	2.325	2.450	19,002,000	45,120,650	2.3745	2.375	2.375	2.400	2.325	2.450	19,002,000	2.3745	-4.04%
2000-12-06	0	2.475	2.475	2.500	2.350	2.525	36,549,000	89,707,775	2.4545	2.475	2.475	2.500	2.350	2.525	36,549,000	2.4545	8.79%
2000-12-05	0	2.275	2.250	2.275	2.175	2.300	8,571,000	19,244,000	2.2452	2.275	2.250	2.275	2.175	2.300	8,571,000	2.2452	3.41%
2000-12-04	0	2.200	2.200	2.225	2.200	2.300	12,479,000	28,077,950	2.2500	2.200	2.200	2.225	2.200	2.300	12,479,000	2.2500	0.00%
2000-12-01	0	2.200	2.200	2.225	1.980	2.250	19,186,000	41,109,750	2.1427	2.200	2.200	2.225	1.980	2.250	19,186,000	2.1427	7.32%
2000-11-30	0	2.050	2.025	2.050	1.980	2.225	13,706,000	28,618,930	2.0881	2.050	2.025	2.050	1.980	2.225	13,706,000	2.0881	-5.75%
2000-11-29	0	2.175	2.150	2.175	2.100	2.225	11,680,000	25,321,850	2.1680	2.175	2.150	2.175	2.100	2.225	11,680,000	2.1680	-3.33%
2000-11-28	0	2.250	2.275	2.300	2.250	2.425	9,420,000	21,956,800	2.3309	2.250	2.275	2.300	2.250	2.425	9,420,000	2.3309	-7.22%
2000-11-27	0	2.425	2.400	2.425	2.275	2.450	10,220,000	24,454,300	2.3928	2.425	2.400	2.425	2.275	2.450	10,220,000	2.3928	4.30%
2000-11-24	0	2.325	2.325	2.350	2.325	2.475	10,132,000	24,181,600	2.3867	2.325	2.325	2.350	2.325	2.475	10,132,000	2.3867	-4.12%
2000-11-23	0	2.425	2.400	2.425	2.275	2.450	11,517,000	27,471,750	2.3853	2.425	2.400	2.425	2.275	2.450	11,517,000	2.3853	2.11%
2000-11-22	0	2.375	2.375	2.400	2.375	2.550	24,834,000	61,089,600	2.4599	2.375	2.375	2.400	2.375	2.550	24,834,000	2.4599	-3.06%
2000-11-21	0	2.450	2.425	2.475	2.175	2.475	17,906,500	42,100,875	2.3512	2.450	2.425	2.475	2.175	2.475	17,906,500	2.3512	5.38%
2000-11-20	0	2.325	2.300	2.325	2.275	2.400	8,497,000	19,970,922	2.3503	2.325	2.300	2.325	2.275	2.400	8,497,000	2.3503	0.00%
2000-11-17	0	2.325	2.300	2.325	2.225	2.350	8,001,000	18,380,700	2.2973	2.325	2.300	2.325	2.225	2.350	8,001,000	2.2973	0.00%
2000-11-16	0	2.325	2.300	2.325	2.250	2.375	8,126,760	18,870,072	2.3220	2.325	2.300	2.325	2.250	2.375	8,126,760	2.3220	3.33%
2000-11-15	0	2.250	2.250	2.300	2.225	2.500	22,444,000	54,095,550	2.4102	2.250	2.250	2.300	2.225	2.500	22,444,000	2.4102	-4.26%
2000-11-14	0	2.350	2.350	2.375	2.100	2.350	24,344,800	54,801,720	2.2511	2.350	2.350	2.375	2.100	2.350	24,344,800	2.2511	11.90%
2000-11-13	0	2.100	2.100	2.125	2.075	2.325	20,660,000	45,153,350	2.1855	2.100	2.100	2.125	2.075	2.325	20,660,000	2.1855	-13.40%
2000-11-10	0	2.425	2.400	2.450	2.375	2.550	21,557,000	52,835,400	2.4510	2.425	2.400	2.450	2.375	2.550	21,557,000	2.4510	-3.00%
2000-11-09	0	2.500	2.500	2.525	2.325	2.575	29,868,461	74,663,483	2.4997	2.500	2.500	2.525	2.325	2.575	29,868,461	2.4997	-1.96%
2000-11-08	0	2.550	2.525	2.550	2.475	2.750	38,115,000	101,287,750	2.6574	2.550	2.525	2.550	2.475	2.750	38,115,000	2.6574	-4.67%
2000-11-07	0	2.675	2.650	2.675	2.350	2.700	33,822,000	84,888,250	2.5099	2.675	2.650	2.675	2.350	2.700	33,822,000	2.5099	5.94%
2000-11-06	0	2.525	2.525	2.550	2.350	2.600	50,368,000	125,713,350	2.4959	2.525	2.525	2.550	2.350	2.600	50,368,000	2.4959	6.32%
2000-11-03	0	2.375	2.350	2.375	2.100	2.400	39,615,000	89,398,350	2.2567	2.375	2.350	2.375	2.100	2.400	39,615,000	2.2567	15.85%
2000-11-02	0	2.050	2.050	2.075	2.025	2.275	32,796,000	70,370,162	2.1457	2.050	2.050	2.075	2.025	2.275	32,796,000	2.1457	-5.75%
2000-11-01	0	2.175	2.175	2.200	1.900	2.200	52,234,000	104,560,270	2.0018	2.175	2.175	2.200	1.900	2.200	52,234,000	2.0018	16.94%
2000-10-31	0	1.860	1.860	1.870	1.700	1.860	32,582,800	58,069,376	1.7822	1.860	1.860	1.870	1.700	1.860	32,582,800	1.7822	8.77%
2000-10-30	0	1.710	1.700	1.710	1.660	1.730	8,992,000	15,284,200	1.6998	1.710	1.700	1.710	1.660	1.730	8,992,000	1.6998	1.18%
2000-10-27	0	1.690	1.680	1.690	1.640	1.740	11,424,960	19,226,336	1.6828	1.690	1.680	1.690	1.640	1.740	11,424,960	1.6828	0.60%
2000-10-26	0	1.680	1.670	1.690	1.610	1.710	12,464,000	20,764,620	1.6660	1.680	1.670	1.690	1.610	1.710	12,464,000	1.6660	-0.59%
2000-10-25	0	1.690	1.690	1.700	1.670	1.770	11,140,000	19,185,620	1.7222	1.690	1.690	1.700	1.670	1.770	11,140,000	1.7222	1.20%
2000-10-24	0	1.670	1.670	1.680	1.650	1.850	14,745,000	25,836,450	1.7522	1.670	1.670	1.680	1.650	1.850	14,745,000	1.7522	-8.74%
2000-10-23	0	1.830	1.820	1.830	1.690	1.940	26,484,000	48,580,160	1.8343	1.830	1.820	1.830	1.690	1.940	26,484,000	1.8343	4.57%
2000-10-20	0	1.750	1.750	1.760	1.630	1.750	18,284,000	30,649,120	1.6763	1.750	1.750	1.760	1.630	1.750	18,284,000	1.6763	13.64%
2000-10-19	0	1.540	1.540	1.550	1.450	1.610	12,796,000	19,377,080	1.5143	1.540	1.540	1.550	1.450	1.610	12,796,000	1.5143	-5.52%
2000-10-18	0	1.630	1.630	1.650	1.630	1.740	3,858,000	6,419,100	1.6638	1.630	1.630	1.650	1.630	1.740	3,858,000	1.6638	-7.91%
2000-10-17	0	1.770	1.770	1.780	1.710	1.810	2,882,000	5,064,060	1.7571	1.770	1.770	1.780	1.710	1.810	2,882,000	1.7571	-2.21%
2000-10-16	0	1.810	1.810	1.820	1.800	1.950	10,472,000	19,846,120	1.8952	1.810	1.810	1.820	1.800	1.950	10,472,000	1.8952	1.69%
2000-10-13	0	1.780	1.780	1.790	1.740	1.840	15,000,600	26,834,870	1.7889	1.780	1.780	1.790	1.740	1.840	15,000,600	1.7889	-6.32%
2000-10-12	0	1.900	1.900	1.910	1.830	2.050	19,550,000	37,298,630	1.9079	1.900	1.900	1.910	1.830	2.050	19,550,000	1.9079	-7.32%
2000-10-11	0	2.050	2.025	2.050	2.025	2.150	6,430,000	13,274,550	2.0645	2.050	2.025	2.050	2.025	2.150	6,430,000	2.0645	-4.65%
2000-10-10	0	2.150	2.150	2.175	2.150	2.250	6,023,000	13,176,700	2.1877	2.150	2.150	2.175	2.150	2.250	6,023,000	2.1877	-2.27%
2000-10-09	0	2.200	2.175	2.200	2.175	2.400	7,292,000	16,386,500	2.2472	2.200	2.175	2.200	2.175	2.400	7,292,000	2.2472	-9.28%
2000-10-05	0	2.425	2.400	2.425	2.400	2.500	4,240,880	10,356,946	2.4422	2.425	2.400	2.425	2.400	2.500	4,240,880	2.4422	1.04%
2000-10-04	0	2.400	2.400	2.425	2.375	2.550	7,803,000	18,977,200	2.4320	2.400	2.400	2.425	2.375	2.550	7,803,000	2.4320	-6.80%
2000-10-03	0	2.575	2.550	2.575	2.500	2.600	3,821,200	9,741,480	2.5493	2.575	2.550	2.575	2.500	2.600	3,821,200	2.5493	-1.90%
2000-09-29	0	2.625	2.600	2.625	2.600	2.725	20,140,000	53,572,740	2.6600	2.625	2.600	2.625	2.600	2.725	20,140,000	2.6600	3.96%
2000-09-28	0	2.525	2.525	2.550	2.375	2.600	31,428,400	79,289,340	2.5229	2.525	2.525	2.550	2.375	2.600	31,428,400	2.5229	6.32%
2000-09-27	0	2.375	2.350	2.375	2.325	2.450	14,341,000	34,193,975	2.3844	2.375	2.350	2.375	2.325	2.450	14,341,000	2.3844	-5.94%
2000-09-26	0	2.525	2.475	2.500	2.475	2.700	6,349,200	16,076,630	2.5321	2.525	2.475	2.500	2.475	2.700	6,349,200	2.5321	-2.88%
2000-09-25	0	2.600	2.575	2.600	2.500	2.650	13,221,400	34,421,380	2.6035	2.600	2.575	2.600	2.500	2.650	13,221,400	2.6035	7.22%
2000-09-22	0	2.425	2.425	2.450	2.350	2.700	9,546,994	24,301,833	2.5455	2.425	2.425	2.450	2.350	2.700	9,546,994	2.5455	-8.49%
2000-09-21	0	2.650	2.625	2.650	2.625	3.000	10,428,800	28,938,540	2.7749	2.650	2.625	2.650	2.625	3.000	10,428,800	2.7749	-11.67%
2000-09-20	0	3.000	3.000	3.025	3.000	3.200	5,334,000	16,756,150	3.1414	3.000	3.000	3.025	3.000	3.200	5,334,000	3.1414	-4.76%
2000-09-19	0	3.150	3.125	3.150	3.000	3.200	7,484,000	23,396,050	3.1261	3.150	3.125	3.150	3.000	3.200	7,484,000	3.1261	-3.82%
2000-09-18	0	3.275	3.275	3.300	3.275	3.475	3,986,400	13,282,770	3.3320	3.275	3.275	3.300	3.275	3.475	3,986,400	3.3320	-7.09%
2000-09-15	0	3.525	3.500	3.525	3.375	3.600	5,588,000	19,655,350	3.5174	3.525	3.500	3.525	3.375	3.600	5,588,000	3.5174	5.22%
2000-09-14	0	3.350	3.350	3.375	3.250	3.425	3,290,000	11,130,650	3.3832	3.350	3.350	3.375	3.250	3.425	3,290,000	3.3832	1.52%
2000-09-12	0	3.300	3.275	3.300	3.175	3.400	2,916,000	9,559,900	3.2784	3.300	3.275	3.300	3.175	3.400	2,916,000	3.2784	-2.22%
2000-09-11	0	3.375	3.350	3.400	3.350	3.450	2,186,000	7,400,800	3.3855	3.375	3.350	3.400	3.350	3.450	2,186,000	3.3855	-2.88%
2000-09-08	0	3.475	3.450	3.475	3.450	3.575	2,572,000	8,989,850	3.4953	3.475	3.450	3.475	3.450	3.575	2,572,000	3.4953	0.00%
2000-09-07	0	3.475	3.475	3.500	3.450	3.575	2,781,000	9,735,150	3.5006	3.475	3.475	3.500	3.450	3.575	2,781,000	3.5006	-4.14%
2000-09-06	0	3.625	3.600	3.625	3.575	3.700	1,772,000	6,454,450	3.6425	3.625	3.600	3.625	3.575	3.700	1,772,000	3.6425	-2.03%
2000-09-05	0	3.700	3.675	3.700	3.650	3.800	7,644,700	28,596,450	3.7407	3.700	3.675	3.700	3.650	3.800	7,644,700	3.7407	-1.33%
2000-09-04	0	3.750	3.725	3.750	3.500	3.800	8,618,000	31,882,750	3.6996	3.750	3.725	3.750	3.500	3.800	8,618,000	3.6996	7.91%
2000-09-01	0	3.475	3.475	3.500	3.450	3.600	4,142,000	14,514,350	3.5042	3.475	3.475	3.500	3.450	3.600	4,142,000	3.5042	-1.42%
2000-08-31	0	3.525	3.500	3.525	3.400	3.650	3,592,400	12,696,070	3.5341	3.525	3.500	3.525	3.400	3.650	3,592,400	3.5341	-2.08%
2000-08-30	0	3.600	3.600	3.625	3.425	3.625	2,790,000	9,883,900	3.5426	3.600	3.600	3.625	3.425	3.625	2,790,000	3.5426	3.60%
2000-08-29	0	3.475	3.475	3.500	3.475	3.575	3,530,000	12,479,800	3.5354	3.475	3.475	3.500	3.475	3.575	3,530,000	3.5354	-0.71%
2000-08-28	0	3.500	3.500	3.525	3.400	3.600	2,448,000	8,623,850	3.5228	3.500	3.500	3.525	3.400	3.600	2,448,000	3.5228	0.72%
2000-08-25	0	3.475	3.450	3.475	3.450	3.650	9,401,200	32,888,890	3.4984	3.475	3.450	3.475	3.450	3.650	9,401,200	3.4984	-4.14%
2000-08-24	0	3.625	3.625	3.650	3.625	3.850	4,538,000	16,908,650	3.7260	3.625	3.625	3.650	3.625	3.850	4,538,000	3.7260	-3.97%
2000-08-23	0	3.775	3.750	3.775	3.750	3.950	6,706,000	25,988,728	3.8754	3.775	3.750	3.775	3.750	3.950	6,706,000	3.8754	-3.21%
2000-08-22	0	3.900	3.900	3.925	3.900	4.000	5,351,153	21,185,089	3.9590	3.900	3.900	3.925	3.900	4.000	5,351,153	3.9590	0.00%
2000-08-21	0	3.900	3.900	3.925	3.850	3.975	5,265,000	20,590,550	3.9108	3.900	3.900	3.925	3.850	3.975	5,265,000	3.9108	-1.89%
2000-08-18	0	3.975	3.925	3.950	3.950	4.050	13,726,000	55,021,324	4.0085	3.975	3.925	3.950	3.950	4.050	13,726,000	4.0085	-0.63%
2000-08-17	0	4.000	4.000	4.025	3.975	4.150	4,508,000	18,237,650	4.0456	4.000	4.000	4.025	3.975	4.150	4,508,000	4.0456	-1.23%
2000-08-16	0	4.050	4.025	4.050	3.950	4.100	10,044,600	40,650,690	4.0470	4.050	4.025	4.050	3.950	4.100	10,044,600	4.0470	1.25%
2000-08-15	0	4.000	3.950	4.025	3.925	4.100	3,114,800	12,448,540	3.9966	4.000	3.950	4.025	3.925	4.100	3,114,800	3.9966	0.00%
2000-08-14	0	4.000	4.000	4.025	4.000	4.200	2,162,000	8,830,550	4.0844	4.000	4.000	4.025	4.000	4.200	2,162,000	4.0844	-3.61%
2000-08-11	0	4.150	4.150	4.175	4.000	4.225	7,199,800	29,867,120	4.1483	4.150	4.150	4.175	4.000	4.225	7,199,800	4.1483	1.22%
2000-08-10	0	4.100	4.075	4.100	4.050	4.350	7,803,000	32,701,675	4.1909	4.100	4.075	4.100	4.050	4.350	7,803,000	4.1909	-4.09%
2000-08-09	0	4.275	4.275	4.300	3.900	4.300	15,004,484	61,304,888	4.0858	4.275	4.275	4.300	3.900	4.300	15,004,484	4.0858	11.04%
2000-08-08	0	3.850	3.875	3.900	3.825	4.075	4,617,355	18,091,835	3.9182	3.850	3.875	3.900	3.825	4.075	4,617,355	3.9182	0.00%
2000-08-07	0	3.850	3.825	3.850	3.825	3.950	2,124,000	8,255,700	3.8869	3.850	3.825	3.850	3.825	3.950	2,124,000	3.8869	-1.28%
2000-08-04	0	3.900	3.900	3.925	3.900	3.975	1,967,410	7,732,858	3.9305	3.900	3.900	3.925	3.900	3.975	1,967,410	3.9305	-0.64%
2000-08-03	0	3.925	3.925	3.950	3.850	4.000	1,880,000	7,408,500	3.9407	3.925	3.925	3.950	3.850	4.000	1,880,000	3.9407	0.64%
2000-08-02	0	3.900	3.925	3.950	3.900	4.025	4,528,000	17,878,300	3.9484	3.900	3.925	3.950	3.900	4.025	4,528,000	3.9484	-4.88%
2000-08-01	0	4.100	4.100	4.125	3.850	4.100	4,348,000	17,190,750	3.9537	4.100	4.100	4.125	3.850	4.100	4,348,000	3.9537	5.13%
2000-07-31	0	3.900	3.875	3.900	3.725	3.975	2,073,279	8,036,132	3.8760	3.900	3.875	3.900	3.725	3.975	2,073,279	3.8760	-0.64%
2000-07-28	0	3.925	3.925	3.950	3.825	4.025	4,498,000	17,685,950	3.9320	3.925	3.925	3.950	3.825	4.025	4,498,000	3.9320	-3.09%
2000-07-27	0	4.050	4.025	4.050	3.950	4.125	3,566,000	14,427,680	4.0459	4.050	4.025	4.050	3.950	4.125	3,566,000	4.0459	-1.22%
2000-07-26	0	4.100	4.100	4.125	4.100	4.275	3,806,000	15,947,600	4.1901	4.100	4.100	4.125	4.100	4.275	3,806,000	4.1901	-0.61%
2000-07-25	0	4.125	4.125	4.150	4.125	4.300	5,042,000	21,099,250	4.1847	4.125	4.125	4.150	4.125	4.300	5,042,000	4.1847	-3.51%
2000-07-24	0	4.275	4.275	4.300	4.275	4.450	9,624,000	41,922,600	4.3560	4.275	4.275	4.300	4.275	4.450	9,624,000	4.3560	-2.84%
2000-07-21	0	4.400	4.375	4.400	4.300	4.500	11,320,092	49,769,956	4.3966	4.400	4.375	4.400	4.300	4.500	11,320,092	4.3966	1.73%
2000-07-20	0	4.325	4.300	4.325	4.150	4.350	6,425,000	27,509,400	4.2816	4.325	4.300	4.325	4.150	4.350	6,425,000	4.2816	2.37%
2000-07-19	0	4.225	4.225	4.250	4.100	4.250	6,176,000	25,852,350	4.1859	4.225	4.225	4.250	4.100	4.250	6,176,000	4.1859	3.05%
2000-07-18	0	4.100	4.050	4.100	3.975	4.200	6,774,461	27,751,275	4.0965	4.100	4.050	4.100	3.975	4.200	6,774,461	4.0965	1.86%
2000-07-17	0	4.025	4.025	4.050	4.000	4.375	5,960,400	24,730,970	4.1492	4.025	4.025	4.050	4.000	4.375	5,960,400	4.1492	-4.17%
2000-07-14	0	4.200	4.200	4.225	4.150	4.525	10,515,200	45,572,760	4.3340	4.200	4.200	4.225	4.150	4.525	10,515,200	4.3340	-4.55%
2000-07-13	0	4.400	4.400	4.425	4.200	4.525	15,718,000	68,793,700	4.3767	4.400	4.400	4.425	4.200	4.525	15,718,000	4.3767	4.76%
2000-07-12	0	4.200	4.200	4.225	4.125	4.300	17,837,400	74,855,440	4.1965	4.200	4.200	4.225	4.125	4.300	17,837,400	4.1965	1.82%
2000-07-11	0	4.125	4.100	4.125	3.775	4.150	9,624,000	38,091,400	3.9580	4.125	4.100	4.125	3.775	4.150	9,624,000	3.9580	7.84%
2000-07-10	0	3.825	3.825	3.850	3.775	4.000	8,859,000	34,233,700	3.8643	3.825	3.825	3.850	3.775	4.000	8,859,000	3.8643	-1.92%
2000-07-07	0	3.900	3.875	3.900	3.600	3.975	25,742,250	99,041,188	3.8474	3.900	3.875	3.900	3.600	3.975	25,742,250	3.8474	6.12%
2000-07-06	0	3.675	3.675	3.700	3.600	3.850	13,152,000	48,887,900	3.7171	3.675	3.675	3.700	3.600	3.850	13,152,000	3.7171	-1.34%
2000-07-05	0	3.725	3.700	3.725	3.175	3.725	16,822,000	59,116,800	3.5143	3.725	3.700	3.725	3.175	3.725	16,822,000	3.5143	16.41%
2000-07-04	0	3.200	3.200	3.225	3.200	3.400	4,141,200	13,564,430	3.2755	3.200	3.200	3.225	3.200	3.400	4,141,200	3.2755	-3.03%
2000-07-03	0	3.300	3.275	3.300	3.275	3.500	4,626,000	15,838,550	3.4238	3.300	3.275	3.300	3.275	3.500	4,626,000	3.4238	-5.04%
2000-06-30	0	3.475	3.475	3.500	3.425	3.500	2,315,092	8,021,554	3.4649	3.475	3.475	3.500	3.425	3.500	2,315,092	3.4649	-0.71%
2000-06-29	0	3.500	3.500	3.525	3.400	3.625	3,808,800	13,517,220	3.5489	3.500	3.500	3.525	3.400	3.625	3,808,800	3.5489	0.72%
2000-06-28	0	3.475	3.450	3.475	3.425	3.600	3,706,000	12,919,200	3.4860	3.475	3.450	3.475	3.425	3.600	3,706,000	3.4860	-2.11%
2000-06-27	0	3.550	3.550	3.575	3.550	3.750	3,252,800	11,816,230	3.6326	3.550	3.550	3.575	3.550	3.750	3,252,800	3.6326	-4.05%
2000-06-26	0	3.700	3.700	3.725	3.650	3.725	2,928,000	10,782,900	3.6827	3.700	3.700	3.725	3.650	3.725	2,928,000	3.6827	-0.67%
2000-06-23	0	3.725	3.725	3.750	3.550	3.775	6,212,400	22,891,680	3.6848	3.725	3.725	3.750	3.550	3.775	6,212,400	3.6848	1.36%
2000-06-22	0	3.675	3.675	3.700	3.625	3.900	5,504,000	20,368,400	3.7007	3.675	3.675	3.700	3.625	3.900	5,504,000	3.7007	-3.29%
2000-06-21	0	3.800	3.775	3.800	3.525	3.825	14,374,000	53,401,720	3.7152	3.800	3.775	3.800	3.525	3.825	14,374,000	3.7152	6.29%
2000-06-20	0	3.575	3.575	3.600	3.475	3.675	8,496,590	30,415,315	3.5797	3.575	3.575	3.600	3.475	3.675	8,496,590	3.5797	1.42%
2000-06-19	0	3.525	3.525	3.550	3.475	3.675	7,918,800	28,158,460	3.5559	3.525	3.525	3.550	3.475	3.675	7,918,800	3.5559	-4.73%
2000-06-16	0	3.700	3.675	3.700	3.550	3.725	12,436,120	45,342,867	3.6461	3.700	3.675	3.700	3.550	3.725	12,436,120	3.6461	3.50%
2000-06-15	0	3.575	3.575	3.600	3.475	3.700	10,916,000	39,434,900	3.6126	3.575	3.575	3.600	3.475	3.700	10,916,000	3.6126	2.14%
2000-06-14	0	3.500	3.475	3.500	3.450	3.525	5,274,400	18,414,310	3.4913	3.500	3.475	3.500	3.450	3.525	5,274,400	3.4913	1.45%
2000-06-13	0	3.450	3.425	3.450	3.325	3.475	9,907,000	33,754,500	3.4071	3.450	3.425	3.450	3.325	3.475	9,907,000	3.4071	-0.72%
2000-06-12	0	3.475	3.450	3.475	3.475	3.550	6,910,000	24,249,050	3.5093	3.475	3.450	3.475	3.475	3.550	6,910,000	3.5093	0.00%
2000-06-09	0	3.475	3.475	3.500	3.400	3.575	10,939,000	38,229,950	3.4948	3.475	3.475	3.500	3.400	3.575	10,939,000	3.4948	-2.80%
2000-06-08	0	3.575	3.550	3.600	3.500	3.725	12,863,200	46,416,780	3.6085	3.575	3.550	3.600	3.500	3.725	12,863,200	3.6085	-2.05%
2000-06-07	0	3.650	3.625	3.650	3.600	3.775	11,948,000	44,013,600	3.6838	3.650	3.625	3.650	3.600	3.775	11,948,000	3.6838	-2.01%
2000-06-05	0	3.725	3.700	3.725	3.675	4.000	22,673,000	86,450,300	3.8129	3.725	3.700	3.725	3.675	4.000	22,673,000	3.8129	0.00%
2000-06-02	0	3.725	3.725	3.750	3.575	3.850	36,874,000	137,041,250	3.7165	3.725	3.725	3.750	3.575	3.850	36,874,000	3.7165	6.43%
2000-06-01	0	3.500	3.475	3.500	3.300	3.525	21,444,000	73,490,700	3.4271	3.500	3.475	3.500	3.300	3.525	21,444,000	3.4271	2.94%
2000-05-31	0	3.400	3.400	3.425	3.275	3.450	37,834,400	127,563,230	3.3716	3.400	3.400	3.425	3.275	3.450	37,834,400	3.3716	7.09%
2000-05-30	0	3.175	3.175	3.200	3.075	3.325	39,270,000	124,895,400	3.1804	3.175	3.175	3.200	3.075	3.325	39,270,000	3.1804	0.79%
2000-05-29	0	3.150	3.150	3.175	3.025	3.350	42,014,000	131,508,000	3.1301	3.150	3.150	3.175	3.025	3.350	42,014,000	3.1301	-8.03%
2000-05-26	0	3.425	3.425	3.450	3.275	3.900	59,807,000	207,547,750	3.4703	3.425	3.425	3.450	3.275	3.900	59,807,000	3.4703	-20.35%
2000-05-25	0	4.300	4.275	4.300	4.250	4.925	25,996,400	116,566,710	4.4840	4.300	4.275	4.300	4.250	4.925	25,996,400	4.4840	-17.31%
2000-05-24	1	5.200	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2000-05-23	1	5.200	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2000-05-22	1	5.200	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2000-05-19	1	5.200	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2000-05-18	1	5.200	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2000-05-17	0	5.200	5.150	5.200	4.950	5.450	49,565,300	260,787,620	5.2615	5.200	5.150	5.200	4.950	5.450	49,565,300	5.2615	6.67%
2000-05-16	0	4.875	4.900	4.925	4.500	4.900	19,147,300	90,747,560	4.7394	4.875	4.900	4.925	4.500	4.900	19,147,300	4.7394	8.94%
2000-05-15	0	4.475	4.450	4.500	4.450	4.700	11,608,410	53,569,366	4.6147	4.475	4.450	4.500	4.450	4.700	11,608,410	4.6147	-1.65%
2000-05-12	0	4.550	4.525	4.550	4.275	4.625	14,631,153	65,291,891	4.4625	4.550	4.525	4.550	4.275	4.625	14,631,153	4.4625	5.20%
2000-05-10	0	4.325	4.325	4.350	4.250	4.450	8,857,600	38,508,340	4.3475	4.325	4.325	4.350	4.250	4.450	8,857,600	4.3475	-3.89%
2000-05-09	0	4.500	4.500	4.525	4.100	4.500	9,477,400	40,419,520	4.2648	4.500	4.500	4.525	4.100	4.500	9,477,400	4.2648	4.05%
2000-05-08	0	4.325	4.325	4.350	4.300	4.625	8,191,600	36,405,720	4.4443	4.325	4.325	4.350	4.300	4.625	8,191,600	4.4443	-3.89%
2000-05-05	0	4.500	4.475	4.500	4.425	4.675	17,918,000	81,454,550	4.5460	4.500	4.475	4.500	4.425	4.675	17,918,000	4.5460	-0.55%
2000-05-04	0	4.525	4.525	4.550	4.475	4.800	15,594,000	71,929,575	4.6126	4.525	4.525	4.550	4.475	4.800	15,594,000	4.6126	-5.24%
2000-05-03	0	4.775	4.750	4.775	4.625	4.850	14,921,000	70,628,450	4.7335	4.775	4.750	4.775	4.625	4.850	14,921,000	4.7335	-2.55%
2000-05-02	0	4.900	4.925	4.950	4.600	5.050	28,136,000	136,534,550	4.8527	4.900	4.925	4.950	4.600	5.050	28,136,000	4.8527	9.50%
2000-04-28	0	4.475	4.475	4.500	3.975	4.500	25,644,000	108,276,200	4.2223	4.475	4.475	4.500	3.975	4.500	25,644,000	4.2223	15.48%
2000-04-27	0	3.875	3.875	3.900	3.800	4.200	33,540,600	133,838,157	3.9903	3.875	3.875	3.900	3.800	4.200	33,540,600	3.9903	-7.74%
2000-04-26	0	4.200	4.175	4.200	4.100	4.700	20,397,000	90,261,750	4.4252	4.200	4.175	4.200	4.100	4.700	20,397,000	4.4252	-5.08%
2000-04-25	0	4.425	4.425	4.450	4.350	5.100	11,348,000	52,857,100	4.6578	4.425	4.425	4.450	4.350	5.100	11,348,000	4.6578	-13.24%
2000-04-20	0	5.100	5.050	5.100	4.700	5.300	18,029,000	89,292,400	4.9527	5.100	5.050	5.100	4.700	5.300	18,029,000	4.9527	-3.77%
2000-04-19	0	5.300	5.250	5.300	5.000	5.800	7,608,035	41,515,717	5.4568	5.300	5.250	5.300	5.000	5.800	7,608,035	5.4568	-1.85%
2000-04-18	0	5.400	5.350	5.400	5.350	6.000	10,606,088	59,618,618	5.6212	5.400	5.350	5.400	5.350	6.000	10,606,088	5.6212	1.89%
2000-04-17	0	5.300	5.250	5.300	4.900	5.600	16,988,400	90,283,960	5.3144	5.300	5.250	5.300	4.900	5.600	16,988,400	5.3144	-17.83%
2000-04-14	0	6.450	6.450	6.500	6.350	6.600	7,170,586	46,425,233	6.4744	6.450	6.450	6.500	6.350	6.600	7,170,586	6.4744	-2.27%
2000-04-13	0	6.600	6.550	6.600	6.100	6.800	12,114,000	79,458,600	6.5592	6.600	6.550	6.600	6.100	6.800	12,114,000	6.5592	-2.94%
2000-04-12	0	6.800	6.750	6.800	6.650	7.100	9,482,900	64,914,480	6.8454	6.800	6.750	6.800	6.650	7.100	9,482,900	6.8454	-0.73%
2000-04-11	0	6.850	6.800	6.850	6.500	6.850	16,574,800	110,751,880	6.6819	6.850	6.800	6.850	6.500	6.850	16,574,800	6.6819	-1.44%
2000-04-10	0	6.950	6.950	7.000	6.850	7.250	23,501,100	164,800,770	7.0125	6.950	6.950	7.000	6.850	7.250	23,501,100	7.0125	2.96%
2000-04-07	0	6.750	6.700	6.750	6.650	6.950	20,102,200	136,290,320	6.7799	6.750	6.700	6.750	6.650	6.950	20,102,200	6.7799	4.65%
2000-04-06	0	6.450	6.400	6.450	6.050	6.600	16,842,229	107,771,146	6.3989	6.450	6.400	6.450	6.050	6.600	16,842,229	6.3989	5.74%
2000-04-05	0	6.100	6.100	6.150	6.000	6.800	21,150,200	132,281,605	6.2544	6.100	6.100	6.150	6.000	6.800	21,150,200	6.2544	-14.69%
2000-04-03	0	7.150	7.200	7.250	7.100	7.800	13,084,000	96,547,760	7.3791	7.150	7.200	7.250	7.100	7.800	13,084,000	7.3791	-7.14%
2000-03-31	0	7.700	7.700	7.750	7.300	7.750	14,411,461	108,435,355	7.5242	7.700	7.700	7.750	7.300	7.750	14,411,461	7.5242	0.65%
2000-03-30	0	7.650	7.650	7.700	7.500	8.100	27,724,433	215,488,121	7.7725	7.650	7.650	7.700	7.500	8.100	27,724,433	7.7725	-3.16%
2000-03-29	0	7.900	7.850	7.900	7.750	8.400	19,180,400	153,114,630	7.9829	7.900	7.850	7.900	7.750	8.400	19,180,400	7.9829	-7.60%
2000-03-28	0	8.550	8.500	8.550	8.350	9.000	33,725,000	291,907,024	8.6555	8.550	8.500	8.550	8.350	9.000	33,725,000	8.6555	-4.47%
2000-03-27	0	8.950	8.950	9.000	7.800	9.100	53,623,947	462,682,695	8.6283	8.950	8.950	9.000	7.800	9.100	53,623,947	8.6283	14.74%
2000-03-24	0	7.800	7.700	7.750	7.250	7.800	16,413,300	124,682,695	7.5964	7.800	7.700	7.750	7.250	7.800	16,413,300	7.5964	7.59%
2000-03-23	0	7.250	7.250	7.300	6.900	7.400	8,848,000	63,771,000	7.2074	7.250	7.250	7.300	6.900	7.400	8,848,000	7.2074	2.84%
2000-03-22	0	7.050	7.000	7.050	6.900	7.700	11,384,000	83,454,200	7.3308	7.050	7.000	7.050	6.900	7.700	11,384,000	7.3308	-5.37%
2000-03-21	0	7.450	7.450	7.500	7.250	7.850	26,347,000	199,037,150	7.5545	7.450	7.450	7.500	7.250	7.850	26,347,000	7.5545	2.76%
2000-03-20	0	7.250	7.250	7.300	6.800	7.350	9,251,000	65,798,800	7.1126	7.250	7.250	7.300	6.800	7.350	9,251,000	7.1126	3.57%
2000-03-17	0	7.000	7.000	7.050	6.850	7.250	8,060,800	56,805,480	7.0471	7.000	7.000	7.050	6.850	7.250	8,060,800	7.0471	0.72%
2000-03-16	0	6.950	6.800	6.950	6.400	7.050	10,908,120	74,054,212	6.7889	6.950	6.800	6.950	6.400	7.050	10,908,120	6.7889	2.21%
2000-03-15	0	6.800	6.800	6.850	6.300	7.050	16,587,200	113,255,080	6.8279	6.800	6.800	6.850	6.300	7.050	16,587,200	6.8279	0.00%
2000-03-14	0	6.800	6.750	6.800	6.650	7.400	15,481,000	106,712,380	6.8931	6.800	6.750	6.800	6.650	7.400	15,481,000	6.8931	-8.11%
2000-03-13	0	7.400	7.350	7.400	7.150	8.150	15,488,600	116,652,820	7.5315	7.400	7.350	7.400	7.150	8.150	15,488,600	7.5315	-6.92%
2000-03-10	0	7.950	7.900	7.950	7.350	8.800	20,644,684	165,594,852	8.0212	7.950	7.900	7.950	7.350	8.800	20,644,684	8.0212	-4.79%
2000-03-09	0	8.350	8.300	8.350	8.000	8.700	29,478,800	248,315,980	8.4235	8.350	8.300	8.350	8.000	8.700	29,478,800	8.4235	3.73%
2000-03-08	0	8.050	8.050	8.100	7.600	8.550	22,205,800	182,162,616	8.2034	8.050	8.050	8.100	7.600	8.550	22,205,800	8.2034	-4.17%
2000-03-07	0	8.400	8.400	8.450	8.200	9.200	45,668,590	398,664,558	8.7295	8.400	8.400	8.450	8.200	9.200	45,668,590	8.7295	-6.15%
2000-03-06	0	8.950	8.900	8.950	7.550	9.100	84,002,387	722,113,932	8.5964	8.950	8.900	8.950	7.550	9.100	84,002,387	8.5964	25.17%
2000-03-03	0	7.150	7.100	7.200	6.850	7.700	47,651,161	348,092,969	7.3050	7.150	7.100	7.200	6.850	7.700	47,651,161	7.3050	0.00%
2000-03-02	0	7.150	7.150	7.200	6.000	7.500	28,273,200	190,296,180	6.7306	7.150	7.150	7.200	6.000	7.500	28,273,200	6.7306	18.18%
2000-03-01	0	6.050	6.050	6.100	5.950	6.600	7,600,553	47,406,872	6.2373	6.050	6.050	6.100	5.950	6.600	7,600,553	6.2373	-3.20%
2000-02-29	0	6.250	6.200	6.250	6.100	6.300	7,622,400	47,419,320	6.2210	6.250	6.200	6.250	6.100	6.300	7,622,400	6.2210	3.31%
2000-02-28	0	6.050	6.000	6.050	5.750	6.450	10,430,000	63,022,600	6.0424	6.050	6.000	6.050	5.750	6.450	10,430,000	6.0424	-6.92%
2000-02-25	0	6.500	6.500	6.550	6.250	6.800	6,256,900	40,260,710	6.4346	6.500	6.500	6.550	6.250	6.800	6,256,900	6.4346	-1.52%
2000-02-24	0	6.600	6.550	6.600	6.450	7.000	7,372,400	49,398,760	6.7005	6.600	6.550	6.600	6.450	7.000	7,372,400	6.7005	0.76%
2000-02-23	0	6.550	6.550	6.600	6.400	6.900	11,771,000	77,861,700	6.6147	6.550	6.550	6.600	6.400	6.900	11,771,000	6.6147	-0.76%
2000-02-22	0	6.600	6.550	6.600	5.900	6.850	10,907,000	68,612,400	6.2907	6.600	6.550	6.600	5.900	6.850	10,907,000	6.2907	-3.65%
2000-02-21	0	6.850	6.800	6.850	6.650	7.100	10,247,700	69,737,645	6.8052	6.850	6.800	6.850	6.650	7.100	10,247,700	6.8052	-4.86%
2000-02-18	0	7.200	7.200	7.250	7.100	8.000	15,022,800	111,762,640	7.4395	7.200	7.200	7.250	7.100	8.000	15,022,800	7.4395	-7.69%
2000-02-17	0	7.800	7.750	7.800	7.650	8.350	29,960,000	237,557,440	7.9292	7.800	7.750	7.800	7.650	8.350	29,960,000	7.9292	1.96%
2000-02-16	0	7.650	7.650	7.700	6.950	7.750	28,589,000	209,052,340	7.3123	7.650	7.650	7.700	6.950	7.750	28,589,000	7.3123	10.07%
2000-02-15	0	6.950	6.950	7.000	6.600	7.250	16,303,692	113,568,098	6.9658	6.950	6.950	7.000	6.600	7.250	16,303,692	6.9658	1.46%
2000-02-14	0	6.850	6.800	6.850	6.750	7.500	15,500,000	110,304,000	7.1164	6.850	6.800	6.850	6.750	7.500	15,500,000	7.1164	-6.16%
2000-02-11	0	7.300	7.300	7.350	6.900	7.450	29,869,203	214,175,381	7.1704	7.300	7.300	7.350	6.900	7.450	29,869,203	7.1704	7.35%
2000-02-10	0	6.800	6.850	6.900	6.650	7.250	30,686,400	213,847,560	6.9688	6.800	6.850	6.900	6.650	7.250	30,686,400	6.9688	-6.85%
2000-02-09	0	7.300	7.300	7.350	5.850	7.350	94,952,200	631,927,250	6.6552	7.300	7.300	7.350	5.850	7.350	94,952,200	6.6552	26.96%
2000-02-08	0	5.750	5.700	5.750	5.350	5.950	27,281,600	154,482,282	5.6625	5.750	5.700	5.750	5.350	5.950	27,281,600	5.6625	10.58%
2000-02-03	0	5.200	5.200	5.250	4.925	5.400	19,183,000	100,232,690	5.2251	5.200	5.200	5.250	4.925	5.400	19,183,000	5.2251	4.00%
2000-02-02	0	5.000	4.975	5.000	4.925	5.400	18,196,600	92,147,615	5.0640	5.000	4.975	5.000	4.925	5.400	18,196,600	5.0640	-3.85%
2000-02-01	0	5.200	5.150	5.250	5.100	5.450	10,663,000	56,236,400	5.2740	5.200	5.150	5.250	5.100	5.450	10,663,000	5.2740	0.97%
2000-01-31	0	5.150	5.100	5.150	4.975	5.400	16,542,000	85,031,610	5.1403	5.150	5.100	5.150	4.975	5.400	16,542,000	5.1403	-5.50%
2000-01-28	0	5.450	5.400	5.450	5.350	5.750	15,470,000	85,483,300	5.5257	5.450	5.400	5.450	5.350	5.750	15,470,000	5.5257	-2.68%
2000-01-27	0	5.600	5.550	5.600	5.450	6.000	18,186,153	104,372,332	5.7391	5.600	5.550	5.600	5.450	6.000	18,186,153	5.7391	-4.27%
2000-01-26	0	5.850	5.850	5.900	5.650	6.050	28,306,200	165,072,680	5.8317	5.850	5.850	5.900	5.650	6.050	28,306,200	5.8317	4.46%
2000-01-25	0	5.600	5.550	5.600	5.200	5.700	20,616,000	113,164,000	5.4891	5.600	5.550	5.600	5.200	5.700	20,616,000	5.4891	0.90%
2000-01-24	0	5.550	5.550	5.600	5.450	6.250	32,815,600	188,115,450	5.7325	5.550	5.550	5.600	5.450	6.250	32,815,600	5.7325	-6.72%
2000-01-21	0	5.950	5.950	6.000	4.600	6.000	70,535,800	376,418,512	5.3366	5.950	5.950	6.000	4.600	6.000	70,535,800	5.3366	26.60%
2000-01-20	0	4.700	4.700	4.725	4.625	5.550	51,103,160	257,886,096	5.0464	4.700	4.700	4.725	4.625	5.550	51,103,160	5.0464	-11.32%
2000-01-19	0	5.300	5.250	5.300	5.250	5.850	67,990,400	393,975,530	5.7946	5.300	5.250	5.300	5.250	5.850	67,990,400	5.7946	-9.40%
2000-01-18	0	5.850	5.800	5.850	5.600	6.300	36,047,700	213,827,130	5.9318	5.850	5.800	5.850	5.600	6.300	36,047,700	5.9318	-4.88%
2000-01-17	0	6.150	6.100	6.150	5.950	7.000	51,196,800	319,782,912	6.2462	6.150	6.100	6.150	5.950	7.000	51,196,800	6.2462	-10.22%
2000-01-14	0	6.850	6.800	6.850	6.600	7.500	50,406,800	355,221,068	7.0471	6.850	6.800	6.850	6.600	7.500	50,406,800	7.0471	0.00%
2000-01-13	0	6.850	6.850	6.900	6.600	7.200	90,584,000	628,997,900	6.9438	6.850	6.850	6.900	6.600	7.200	90,584,000	6.9438	-3.52%
2000-01-12	0	7.100	7.050	7.150	7.000	7.800	39,536,300	286,351,310	7.2427	7.100	7.050	7.150	7.000	7.800	39,536,300	7.2427	-10.13%
2000-01-11	0	7.900	7.850	7.900	7.850	9.100	23,500,400	195,273,820	8.3094	7.900	7.850	7.900	7.850	9.100	23,500,400	8.3094	-4.82%
2000-01-10	0	8.300	8.250	8.350	8.050	8.750	31,843,153	269,183,530	8.4534	8.300	8.250	8.350	8.050	8.750	31,843,153	8.4534	8.50%
2000-01-07	0	7.650	7.650	7.750	6.200	7.900	84,788,100	596,154,216	7.0311	7.650	7.650	7.750	6.200	7.900	84,788,100	7.0311	11.68%
2000-01-06	0	6.850	6.850	6.900	6.200	7.900	21,398,000	148,299,462	6.9305	6.850	6.850	6.900	6.200	7.900	21,398,000	6.9305	-11.04%
2000-01-05	0	7.700	7.650	7.700	7.000	8.300	19,422,992	150,884,721	7.7684	7.700	7.650	7.700	7.000	8.300	19,422,992	7.7684	-15.38%
2000-01-04	0	9.100	9.100	9.150	8.900	9.550	9,868,055	91,193,105	9.2412	9.100	9.100	9.150	8.900	9.550	9,868,055	9.2412	-2.15%
2000-01-03	0	9.300	9.350	9.400	9.200	10.15	18,725,148	181,984,106	9.7187	9.300	9.350	9.400	9.200	10.15	18,725,148	9.7187	-2.11%
1999-12-30	0	9.500	9.450	9.500	8.650	9.700	18,767,246	174,312,357	9.2881	9.500	9.450	9.500	8.650	9.700	18,767,246	9.2881	11.11%
1999-12-29	0	8.550	8.600	8.650	8.350	10.20	19,648,993	177,689,771	9.0432	8.550	8.600	8.650	8.350	10.20	19,648,993	9.0432	-12.76%
1999-12-28	0	9.800	9.800	9.850	9.600	10.95	25,504,193	258,952,648	10.153	9.800	9.800	9.850	9.600	10.95	25,504,193	10.153	-7.55%
1999-12-24	0	10.60	10.55	10.60	10.00	10.85	20,064,647	210,572,280	10.495	10.60	10.55	10.60	10.00	10.85	20,064,647	10.495	8.16%
1999-12-23	0	9.800	9.750	9.800	8.550	10.10	33,595,876	316,522,038	9.4215	9.800	9.750	9.800	8.550	10.10	33,595,876	9.4215	17.37%
1999-12-22	0	8.350	8.300	8.350	7.800	8.600	40,797,568	336,209,085	8.2409	8.350	8.300	8.350	7.800	8.600	40,797,568	8.2409	8.44%
1999-12-21	0	7.700	7.700	7.750	7.000	7.850	31,621,821	235,528,037	7.4483	7.700	7.700	7.750	7.000	7.850	31,621,821	7.4483	7.69%
1999-12-20	0	7.150	7.100	7.200	6.800	7.350	23,520,720	166,293,103	7.0701	7.150	7.100	7.200	6.800	7.350	23,520,720	7.0701	0.70%
1999-12-17	0	7.100	7.100	7.150	6.550	7.200	53,258,414	363,410,698	6.8235	7.100	7.100	7.150	6.550	7.200	53,258,414	6.8235	10.94%
1999-12-16	0	6.400	6.400	6.450	6.000	6.450	22,686,430	141,888,526	6.2543	6.400	6.400	6.450	6.000	6.450	22,686,430	6.2543	5.79%
1999-12-15	0	6.050	6.000	6.050	5.950	6.600	16,721,302	103,317,219	6.1788	6.050	6.000	6.050	5.950	6.600	16,721,302	6.1788	-6.20%
1999-12-14	0	6.450	6.450	6.500	6.250	6.700	24,145,667	156,903,043	6.4982	6.450	6.450	6.500	6.250	6.700	24,145,667	6.4982	3.20%
1999-12-13	0	6.250	6.250	6.300	6.150	6.550	11,361,360	71,919,516	6.3302	6.250	6.250	6.300	6.150	6.550	11,361,360	6.3302	0.00%
1999-12-10	0	6.250	6.200	6.250	6.200	6.550	14,359,520	90,971,991	6.3353	6.250	6.200	6.250	6.200	6.550	14,359,520	6.3353	0.00%
1999-12-09	0	6.250	6.200	6.250	6.100	6.900	39,453,200	257,574,840	6.5286	6.250	6.200	6.250	6.100	6.900	39,453,200	6.5286	-6.02%
1999-12-08	0	6.650	6.600	6.650	5.600	6.650	60,218,484	367,913,932	6.1097	6.650	6.600	6.650	5.600	6.650	60,218,484	6.1097	15.65%
1999-12-07	0	5.750	5.750	5.800	5.600	6.600	59,070,154	356,787,710	6.0401	5.750	5.750	5.800	5.600	6.600	59,070,154	6.0401	-13.53%
1999-12-06	0	6.650	6.650	6.700	6.600	7.550	20,908,900	144,022,330	6.8881	6.650	6.650	6.700	6.600	7.550	20,908,900	6.8881	-6.99%
1999-12-03	0	7.150	7.150	7.200	6.950	7.650	30,114,811	220,436,226	7.3199	7.150	7.150	7.200	6.950	7.650	30,114,811	7.3199	2.88%
1999-12-02	0	6.950	6.950	7.000	6.200	7.000	42,596,399	280,214,701	6.5784	6.950	6.950	7.000	6.200	7.000	42,596,399	6.5784	11.20%
1999-12-01	0	6.250	6.250	6.300	6.050	6.350	32,271,781	199,948,327	6.1958	6.250	6.250	6.300	6.050	6.350	32,271,781	6.1958	0.81%
1999-11-30	0	6.200	6.200	6.250	6.000	6.400	34,416,639	212,474,740	6.1736	6.200	6.200	6.250	6.000	6.400	34,416,639	6.1736	4.20%
1999-11-29	0	5.950	5.950	6.000	5.700	6.150	33,538,800	200,472,140	5.9773	5.950	5.950	6.000	5.700	6.150	33,538,800	5.9773	4.39%
1999-11-26	0	5.700	5.650	5.700	5.650	6.350	33,769,600	202,069,140	5.9838	5.700	5.650	5.700	5.650	6.350	33,769,600	5.9838	-5.00%
1999-11-25	0	6.000	5.900	5.950	5.450	6.150	54,907,646	319,702,625	5.8226	6.000	5.900	5.950	5.450	6.150	54,907,646	5.8226	9.09%
1999-11-24	0	5.500	5.450	5.500	4.900	5.700	64,193,330	348,103,044	5.4227	5.500	5.450	5.500	4.900	5.700	64,193,330	5.4227	11.68%
1999-11-23	0	4.925	4.925	4.950	4.750	5.100	33,251,876	163,808,019	4.9263	4.925	4.925	4.950	4.750	5.100	33,251,876	4.9263	0.51%
1999-11-22	0	4.900	4.900	4.925	4.675	5.250	55,525,547	273,971,670	4.9342	4.900	4.900	4.925	4.675	5.250	55,525,547	4.9342	0.00%
1999-11-19	0	4.900	4.875	4.900	4.200	5.000	87,251,072	402,889,612	4.6176	4.900	4.875	4.900	4.200	5.000	87,251,072	4.6176	17.37%
1999-11-18	0	4.175	4.175	4.200	3.500	4.175	82,934,600	328,282,440	3.9583	4.175	4.175	4.200	3.500	4.175	82,934,600	3.9583	19.29%
1999-11-17	0	3.500	3.500	3.525	3.400	3.800	61,345,200	219,040,480	3.5706	3.500	3.500	3.525	3.400	3.800	61,345,200	3.5706	-1.41%
1999-11-16	0	3.550	3.525	3.550	3.000	3.625	142,162,860	488,950,632	3.4394	3.550	3.525	3.550	3.000	3.625	142,162,860	3.4394	23.48%
1999-11-15	0	2.875	2.875	2.900	2.650	2.900	22,520,492	61,928,512	2.7499	2.875	2.875	2.900	2.650	2.900	22,520,492	2.7499	8.49%
1999-11-12	0	2.650	2.650	2.675	2.575	2.725	19,928,000	53,314,850	2.6754	2.650	2.650	2.675	2.575	2.725	19,928,000	2.6754	1.92%
1999-11-11	0	2.600	2.600	2.625	2.575	2.725	13,894,000	36,999,100	2.6630	2.600	2.600	2.625	2.575	2.725	13,894,000	2.6630	-2.80%
1999-11-10	0	2.675	2.675	2.700	2.625	2.750	27,651,200	74,016,980	2.6768	2.675	2.675	2.700	2.625	2.750	27,651,200	2.6768	-0.93%
1999-11-09	0	2.700	2.675	2.700	2.550	2.700	36,911,851	96,890,524	2.6249	2.700	2.675	2.700	2.550	2.700	36,911,851	2.6249	6.93%
1999-11-08	0	2.525	2.525	2.550	2.500	2.650	23,849,880	61,470,732	2.5774	2.525	2.525	2.550	2.500	2.650	23,849,880	2.5774	1.00%
1999-11-05	0	2.500	2.500	2.525	2.450	2.550	12,373,600	30,853,860	2.4935	2.500	2.500	2.525	2.450	2.550	12,373,600	2.4935	3.09%
1999-11-04	0	2.425	2.425	2.450	2.400	2.525	15,632,000	38,476,700	2.4614	2.425	2.425	2.450	2.400	2.525	15,632,000	2.4614	-2.02%
1999-11-03	0	2.475	2.450	2.475	2.400	2.550	16,796,000	41,641,050	2.4792	2.475	2.450	2.475	2.400	2.550	16,796,000	2.4792	3.12%
1999-11-02	0	2.400	2.400	2.425	2.400	2.550	10,793,661	26,816,000	2.4844	2.400	2.400	2.425	2.400	2.550	10,793,661	2.4844	-2.04%
1999-11-01	0	2.450	2.450	2.475	2.450	2.550	10,997,400	27,402,910	2.4918	2.450	2.450	2.475	2.450	2.550	10,997,400	2.4918	-1.01%
1999-10-29	0	2.475	2.450	2.475	2.375	2.500	7,937,600	19,305,350	2.4321	2.475	2.450	2.475	2.375	2.500	7,937,600	2.4321	4.21%
1999-10-28	0	2.375	2.375	2.400	2.375	2.575	7,449,600	18,471,070	2.4795	2.375	2.375	2.400	2.375	2.575	7,449,600	2.4795	-5.94%
1999-10-27	0	2.525	2.475	2.500	2.325	2.550	10,904,153	26,681,444	2.4469	2.525	2.475	2.500	2.325	2.550	10,904,153	2.4469	8.60%
1999-10-26	0	2.325	2.300	2.325	2.300	2.450	3,881,760	9,144,100	2.3557	2.325	2.300	2.325	2.300	2.450	3,881,760	2.3557	-4.12%
1999-10-25	0	2.425	2.400	2.425	2.400	2.500	7,658,000	18,740,450	2.4472	2.425	2.400	2.425	2.400	2.500	7,658,000	2.4472	2.11%
1999-10-22	0	2.375	2.375	2.400	2.350	2.450	6,884,800	16,536,300	2.4019	2.375	2.375	2.400	2.350	2.450	6,884,800	2.4019	1.06%
1999-10-21	0	2.350	2.350	2.375	2.350	2.525	15,838,000	38,906,750	2.4565	2.350	2.350	2.375	2.350	2.525	15,838,000	2.4565	-1.05%
1999-10-20	0	2.375	2.350	2.375	2.250	2.425	16,429,200	38,374,940	2.3358	2.375	2.350	2.375	2.250	2.425	16,429,200	2.3358	9.20%
1999-10-19	0	2.175	2.150	2.175	2.000	2.250	17,192,000	36,253,450	2.1087	2.175	2.150	2.175	2.000	2.250	17,192,000	2.1087	-5.43%
1999-10-15	0	2.300	2.275	2.300	2.275	2.500	13,738,000	32,305,050	2.3515	2.300	2.275	2.300	2.275	2.500	13,738,000	2.3515	-8.00%
1999-10-14	0	2.500	2.475	2.500	2.450	2.575	14,879,600	37,375,240	2.5118	2.500	2.475	2.500	2.450	2.575	14,879,600	2.5118	-1.96%
1999-10-13	0	2.550	2.525	2.550	2.550	2.700	29,218,000	76,481,550	2.6176	2.550	2.525	2.550	2.550	2.700	29,218,000	2.6176	-6.42%
1999-10-12	0	2.725	2.725	2.750	2.525	2.750	33,946,800	90,801,200	2.6748	2.725	2.725	2.750	2.525	2.750	33,946,800	2.6748	3.81%
1999-10-11	0	2.625	2.600	2.625	2.600	2.700	14,306,916	37,749,486	2.6385	2.625	2.600	2.625	2.600	2.700	14,306,916	2.6385	-0.94%
1999-10-08	0	2.650	2.625	2.650	2.550	2.725	50,229,944	133,671,456	2.6612	2.650	2.625	2.650	2.550	2.725	50,229,944	2.6612	4.95%
1999-10-07	0	2.525	2.525	2.550	2.500	2.675	19,892,000	51,264,150	2.5771	2.525	2.525	2.550	2.500	2.675	19,892,000	2.5771	1.00%
1999-10-06	0	2.500	2.475	2.500	2.475	2.700	36,309,383	94,521,512	2.6032	2.500	2.475	2.500	2.475	2.700	36,309,383	2.6032	-9.09%
1999-10-05	0	2.750	2.750	2.775	2.225	2.775	43,579,000	108,433,550	2.4882	2.750	2.750	2.775	2.225	2.775	43,579,000	2.4882	23.60%
1999-10-04	0	2.225	2.225	2.250	2.150	2.350	8,492,000	19,077,800	2.2466	2.225	2.225	2.250	2.150	2.350	8,492,000	2.2466	-5.32%
1999-09-30	0	2.350	2.350	2.375	2.325	2.475	9,742,000	23,116,250	2.3728	2.350	2.350	2.375	2.325	2.475	9,742,000	2.3728	-5.05%
1999-09-29	0	2.475	2.450	2.475	2.350	2.525	25,517,600	61,927,700	2.4269	2.475	2.450	2.475	2.350	2.525	25,517,600	2.4269	-2.94%
1999-09-28	0	2.550	2.550	2.575	2.475	2.875	28,549,200	75,338,410	2.6389	2.550	2.550	2.575	2.475	2.875	28,549,200	2.6389	-6.42%
1999-09-27	0	2.725	2.700	2.725	2.575	3.000	85,001,200	238,758,500	2.8089	2.725	2.700	2.725	2.575	3.000	85,001,200	2.8089	4.81%
1999-09-24	0	2.600	2.600	2.625	2.025	2.675	115,319,200	288,297,100	2.5000	2.600	2.600	2.625	2.025	2.675	115,319,200	2.5000	22.35%
1999-09-23	0	2.125	2.100	2.125	2.050	2.150	11,378,000	23,799,100	2.0917	2.125	2.100	2.125	2.050	2.150	11,378,000	2.0917	2.41%
1999-09-22	0	2.075	2.050	2.075	2.000	2.150	13,413,522	28,099,456	2.0949	2.075	2.050	2.075	2.000	2.150	13,413,522	2.0949	-5.68%
1999-09-21	0	2.200	2.175	2.200	2.175	2.400	31,742,800	71,847,140	2.2634	2.200	2.175	2.200	2.175	2.400	31,742,800	2.2634	-11.11%
1999-09-20	0	2.475	2.475	2.500	2.400	2.625	18,484,261	46,987,939	2.5421	2.475	2.475	2.500	2.400	2.625	18,484,261	2.5421	-1.00%
1999-09-17	0	2.500	2.500	2.525	2.475	2.575	14,948,000	37,632,350	2.5176	2.500	2.500	2.525	2.475	2.575	14,948,000	2.5176	-2.91%
1999-09-15	0	2.575	2.550	2.575	2.550	2.700	19,360,000	50,733,950	2.6206	2.575	2.550	2.575	2.550	2.700	19,360,000	2.6206	-2.83%
1999-09-14	0	2.650	2.625	2.650	2.525	2.800	43,767,200	118,072,480	2.6977	2.650	2.625	2.650	2.525	2.800	43,767,200	2.6977	0.95%
1999-09-13	0	2.625	2.625	2.650	2.450	2.650	27,192,800	69,853,870	2.5688	2.625	2.625	2.650	2.450	2.650	27,192,800	2.5688	6.06%
1999-09-10	0	2.475	2.450	2.475	2.400	2.550	16,978,800	42,083,980	2.4786	2.475	2.450	2.475	2.400	2.550	16,978,800	2.4786	3.12%
1999-09-09	0	2.400	2.400	2.425	2.350	2.475	8,440,000	20,504,500	2.4294	2.400	2.400	2.425	2.350	2.475	8,440,000	2.4294	2.13%
1999-09-08	0	2.350	2.325	2.375	2.350	2.425	5,544,400	13,265,550	2.3926	2.350	2.325	2.375	2.350	2.425	5,544,400	2.3926	-1.05%
1999-09-07	0	2.375	2.375	2.400	2.375	2.600	18,624,800	45,898,580	2.4644	2.375	2.375	2.400	2.375	2.600	18,624,800	2.4644	-6.86%
1999-09-06	0	2.550	2.550	2.575	2.350	2.575	42,838,200	107,233,270	2.5032	2.550	2.550	2.575	2.350	2.575	42,838,200	2.5032	10.87%
1999-09-03	0	2.300	2.300	2.325	2.250	2.375	13,526,000	31,454,100	2.3255	2.300	2.300	2.325	2.250	2.375	13,526,000	2.3255	-3.16%
1999-09-02	0	2.375	2.375	2.400	2.200	2.375	12,778,000	29,399,650	2.3008	2.375	2.375	2.400	2.200	2.375	12,778,000	2.3008	3.26%
1999-09-01	0	2.300	2.275	2.300	2.250	2.400	6,662,000	15,535,900	2.3320	2.300	2.275	2.300	2.250	2.400	6,662,000	2.3320	-2.13%
1999-08-31	0	2.350	2.350	2.375	2.300	2.425	9,320,800	22,093,010	2.3703	2.350	2.350	2.375	2.300	2.425	9,320,800	2.3703	1.08%
1999-08-30	0	2.325	2.325	2.350	2.325	2.500	16,982,000	41,101,500	2.4203	2.325	2.325	2.350	2.325	2.500	16,982,000	2.4203	-1.06%
1999-08-27	0	2.350	2.325	2.350	2.250	2.425	10,524,000	24,712,150	2.3482	2.350	2.325	2.350	2.250	2.425	10,524,000	2.3482	1.08%
1999-08-26	0	2.325	2.300	2.325	2.250	2.475	27,314,922	65,253,578	2.3889	2.325	2.300	2.325	2.250	2.475	27,314,922	2.3889	0.00%
1999-08-25	0	2.325	2.325	2.350	2.100	2.375	50,748,271	115,220,498	2.2704	2.325	2.325	2.350	2.100	2.375	50,748,271	2.2704	10.71%
1999-08-24	0	2.100	2.075	2.100	1.990	2.100	9,912,880	20,346,812	2.0526	2.100	2.075	2.100	1.990	2.100	9,912,880	2.0526	3.70%
1999-08-23	0	2.025	2.025	2.050	1.990	2.175	8,216,000	16,821,580	2.0474	2.025	2.025	2.050	1.990	2.175	8,216,000	2.0474	-2.41%
1999-08-20	0	2.075	2.050	2.075	2.050	2.275	22,714,300	49,765,935	2.1910	2.075	2.050	2.075	2.050	2.275	22,714,300	2.1910	-6.74%
1999-08-19	0	2.225	2.200	2.225	2.000	2.250	22,205,380	47,707,591	2.1485	2.225	2.200	2.225	2.000	2.250	22,205,380	2.1485	7.23%
1999-08-18	0	2.075	2.025	2.050	2.050	2.150	13,066,400	27,376,950	2.0952	2.075	2.025	2.050	2.050	2.150	13,066,400	2.0952	1.22%
1999-08-17	0	2.050	2.025	2.050	1.930	2.050	12,370,800	24,617,616	1.9900	2.050	2.025	2.050	1.930	2.050	12,370,800	1.9900	5.67%
1999-08-16	0	1.940	1.930	1.940	1.930	2.050	12,010,000	23,760,080	1.9784	1.940	1.930	1.940	1.930	2.050	12,010,000	1.9784	2.65%
1999-08-13	0	1.890	1.890	1.900	1.840	1.970	12,669,000	24,092,250	1.9017	1.890	1.890	1.900	1.840	1.970	12,669,000	1.9017	-4.06%
1999-08-12	0	1.970	1.960	1.970	1.830	1.980	15,564,000	29,337,760	1.8850	1.970	1.960	1.970	1.830	1.980	15,564,000	1.8850	10.67%
1999-08-11	0	1.780	1.780	1.790	1.760	1.870	15,594,000	28,299,280	1.8148	1.780	1.780	1.790	1.760	1.870	15,594,000	1.8148	-4.81%
1999-08-10	0	1.870	1.870	1.880	1.830	2.200	12,642,000	24,708,230	1.9545	1.870	1.870	1.880	1.830	2.200	12,642,000	1.9545	-13.02%
1999-08-09	0	2.150	2.150	2.175	2.100	2.300	10,798,000	23,857,000	2.2094	2.150	2.150	2.175	2.100	2.300	10,798,000	2.2094	-7.53%
1999-08-06	0	2.325	2.300	2.325	2.250	2.425	8,698,000	20,062,350	2.3065	2.325	2.300	2.325	2.250	2.425	8,698,000	2.3065	-3.13%
1999-08-05	0	2.400	2.400	2.425	2.375	2.525	8,389,600	20,386,660	2.4300	2.400	2.400	2.425	2.375	2.525	8,389,600	2.4300	-4.00%
1999-08-04	0	2.500	2.500	2.525	2.475	2.600	7,334,800	18,605,670	2.5366	2.500	2.500	2.525	2.475	2.600	7,334,800	2.5366	-2.91%
1999-08-03	0	2.575	2.575	2.600	2.550	2.700	10,411,261	27,237,233	2.6161	2.575	2.575	2.600	2.550	2.700	10,411,261	2.6161	-3.74%
1999-08-02	0	2.675	2.650	2.675	2.575	2.725	24,326,800	64,867,900	2.6665	2.675	2.650	2.675	2.575	2.725	24,326,800	2.6665	2.88%
1999-07-30	0	2.600	2.600	2.625	2.375	2.600	14,134,000	35,282,750	2.4963	2.600	2.600	2.625	2.375	2.600	14,134,000	2.4963	4.00%
1999-07-29	0	2.500	2.475	2.500	2.425	2.550	20,444,000	50,888,850	2.4892	2.500	2.475	2.500	2.425	2.550	20,444,000	2.4892	3.09%
1999-07-28	0	2.425	2.425	2.450	2.425	2.600	59,232,000	149,225,950	2.5193	2.425	2.425	2.450	2.425	2.600	59,232,000	2.5193	2.11%
1999-07-27	0	2.375	2.350	2.375	2.225	2.400	19,446,000	44,830,350	2.3054	2.375	2.350	2.375	2.225	2.400	19,446,000	2.3054	2.15%
1999-07-26	0	2.325	2.325	2.350	2.325	2.525	12,940,000	31,113,200	2.4044	2.325	2.325	2.350	2.325	2.525	12,940,000	2.4044	-6.06%
1999-07-23	0	2.475	2.475	2.500	2.450	2.625	18,120,000	45,519,800	2.5121	2.475	2.475	2.500	2.450	2.625	18,120,000	2.5121	-3.88%
1999-07-22	0	2.575	2.550	2.600	2.425	2.700	30,363,659	78,556,608	2.5872	2.575	2.550	2.600	2.425	2.700	30,363,659	2.5872	7.29%
1999-07-21	0	2.400	2.375	2.400	2.275	2.475	10,076,000	24,095,200	2.3913	2.400	2.375	2.400	2.275	2.475	10,076,000	2.3913	1.05%
1999-07-20	0	2.375	2.375	2.400	2.325	2.575	9,738,000	23,475,550	2.4107	2.375	2.375	2.400	2.325	2.575	9,738,000	2.4107	-3.06%
1999-07-19	0	2.450	2.425	2.450	2.450	2.650	5,968,000	14,956,600	2.5061	2.450	2.425	2.450	2.450	2.650	5,968,000	2.5061	-5.77%
1999-07-16	0	2.600	2.625	2.650	2.550	2.725	8,311,600	21,769,350	2.6192	2.600	2.625	2.650	2.550	2.725	8,311,600	2.6192	-2.80%
1999-07-15	0	2.675	2.675	2.700	2.575	2.775	11,732,193	31,455,340	2.6811	2.675	2.675	2.700	2.575	2.775	11,732,193	2.6811	3.88%
1999-07-14	0	2.575	2.525	2.575	2.525	2.650	7,578,000	19,541,600	2.5787	2.575	2.525	2.575	2.525	2.650	7,578,000	2.5787	-2.83%
1999-07-13	0	2.650	2.625	2.650	2.500	2.750	13,282,000	34,452,600	2.5939	2.650	2.625	2.650	2.500	2.750	13,282,000	2.5939	-1.85%
1999-07-12	0	2.700	2.700	2.725	2.650	2.975	15,766,000	44,553,400	2.8259	2.700	2.700	2.725	2.650	2.975	15,766,000	2.8259	-6.09%
1999-07-09	0	2.875	2.850	2.875	2.800	2.925	6,515,652	18,621,293	2.8579	2.875	2.850	2.875	2.800	2.925	6,515,652	2.8579	0.88%
1999-07-08	0	2.850	2.850	2.875	2.800	3.025	7,242,800	21,176,650	2.9238	2.850	2.850	2.875	2.800	3.025	7,242,800	2.9238	-3.39%
1999-07-07	0	2.950	2.950	2.975	2.950	3.100	12,380,000	37,401,450	3.0211	2.950	2.950	2.975	2.950	3.100	12,380,000	3.0211	-2.48%
1999-07-06	0	3.025	3.000	3.050	2.950	3.225	17,246,160	52,808,760	3.0621	3.025	3.000	3.050	2.950	3.225	17,246,160	3.0621	-2.42%
1999-07-05	0	3.100	3.100	3.125	3.100	3.400	12,402,320	39,572,488	3.1907	3.100	3.100	3.125	3.100	3.400	12,402,320	3.1907	-5.34%
1999-07-02	0	3.275	3.250	3.275	3.000	3.275	13,614,080	42,510,894	3.1226	3.275	3.250	3.275	3.000	3.275	13,614,080	3.1226	11.02%
1999-06-30	0	2.950	2.925	2.950	2.800	3.150	17,436,620	51,937,279	2.9786	2.950	2.925	2.950	2.800	3.150	17,436,620	2.9786	6.31%
1999-06-29	0	2.775	2.775	2.800	2.750	2.950	6,737,500	19,185,397	2.8476	2.775	2.775	2.800	2.750	2.950	6,737,500	2.8476	-0.89%
1999-06-28	0	2.800	2.800	2.825	2.800	2.975	6,181,000	17,918,750	2.8990	2.800	2.800	2.825	2.800	2.975	6,181,000	2.8990	-2.61%
1999-06-25	0	2.875	2.875	2.900	2.800	3.025	6,764,000	19,657,150	2.9061	2.875	2.875	2.900	2.800	3.025	6,764,000	2.9061	0.88%
1999-06-24	0	2.850	2.825	2.875	2.775	3.200	22,616,000	67,830,200	2.9992	2.850	2.825	2.875	2.775	3.200	22,616,000	2.9992	-8.06%
1999-06-23	0	3.100	3.075	3.100	3.000	3.150	17,438,792	53,877,221	3.0895	3.100	3.075	3.100	3.000	3.150	17,438,792	3.0895	2.48%
1999-06-22	0	3.025	3.000	3.025	3.025	3.350	16,170,880	51,273,460	3.1707	3.025	3.000	3.025	3.025	3.350	16,170,880	3.1707	-1.63%
1999-06-21	0	3.075	3.075	3.100	2.800	3.175	34,471,630	104,550,937	3.0330	3.075	3.075	3.100	2.800	3.175	34,471,630	3.0330	9.82%
1999-06-17	0	2.800	2.775	2.800	2.500	2.950	39,422,800	107,809,530	2.7347	2.800	2.775	2.800	2.500	2.950	39,422,800	2.7347	14.29%
1999-06-16	0	2.450	2.425	2.450	2.200	2.475	16,154,400	38,197,930	2.3646	2.450	2.425	2.450	2.200	2.475	16,154,400	2.3646	10.11%
1999-06-15	0	2.225	2.200	2.225	2.050	2.375	21,383,600	47,092,200	2.2023	2.225	2.200	2.225	2.050	2.375	21,383,600	2.2023	-3.26%
1999-06-14	0	2.300	2.300	2.325	2.300	2.475	8,520,000	20,374,750	2.3914	2.300	2.300	2.325	2.300	2.475	8,520,000	2.3914	-6.12%
1999-06-11	0	2.450	2.425	2.450	2.400	2.550	15,960,000	39,335,652	2.4646	2.450	2.425	2.450	2.400	2.550	15,960,000	2.4646	-1.01%
1999-06-10	0	2.475	2.450	2.500	2.225	2.600	28,863,316	69,776,768	2.4175	2.475	2.450	2.500	2.225	2.600	28,863,316	2.4175	8.79%
1999-06-09	0	2.275	2.250	2.275	2.075	2.300	37,565,507	80,649,114	2.1469	2.275	2.250	2.275	2.075	2.300	37,565,507	2.1469	7.06%
1999-06-08	0	2.125	2.100	2.125	1.850	2.125	55,804,553	111,057,347	1.9901	2.125	2.100	2.125	1.850	2.125	55,804,553	1.9901	15.49%
1999-06-07	0	1.840	1.840	1.850	1.770	1.850	8,714,000	15,730,380	1.8052	1.840	1.840	1.850	1.770	1.850	8,714,000	1.8052	4.55%
1999-06-04	0	1.760	1.760	1.770	1.750	1.850	20,515,600	36,901,388	1.7987	1.760	1.760	1.770	1.750	1.850	20,515,600	1.7987	-3.30%
1999-06-03	0	1.820	1.810	1.820	1.640	1.830	22,087,200	38,699,860	1.7521	1.820	1.810	1.820	1.640	1.830	22,087,200	1.7521	10.30%
1999-06-02	0	1.650	1.650	1.660	1.630	1.730	15,666,400	26,455,164	1.6887	1.650	1.650	1.660	1.630	1.730	15,666,400	1.6887	0.00%
1999-06-01	0	1.650	1.640	1.650	1.520	1.650	4,816,960	7,628,521	1.5837	1.650	1.640	1.650	1.520	1.650	4,816,960	1.5837	8.55%
1999-05-31	0	1.520	1.520	1.540	1.500	1.570	3,762,000	5,809,080	1.5441	1.520	1.520	1.540	1.500	1.570	3,762,000	1.5441	-0.65%
1999-05-28	0	1.530	1.520	1.530	1.420	1.560	7,788,000	11,526,780	1.4801	1.530	1.520	1.530	1.420	1.560	7,788,000	1.4801	2.68%
1999-05-27	0	1.490	1.500	1.510	1.490	1.610	7,650,000	11,904,660	1.5562	1.490	1.500	1.510	1.490	1.610	7,650,000	1.5562	-3.25%
1999-05-26	0	1.540	1.530	1.540	1.520	1.550	3,389,015	5,215,216	1.5389	1.540	1.530	1.540	1.520	1.550	3,389,015	1.5389	-1.91%
1999-05-25	0	1.570	1.570	1.580	1.540	1.610	10,142,000	15,986,240	1.5762	1.570	1.570	1.580	1.540	1.610	10,142,000	1.5762	0.00%
1999-05-24	0	1.570	1.560	1.570	1.500	1.580	5,740,418	8,834,134	1.5389	1.570	1.560	1.570	1.500	1.580	5,740,418	1.5389	3.29%
1999-05-21	0	1.520	1.520	1.530	1.520	1.650	8,384,000	13,241,900	1.5794	1.520	1.520	1.530	1.520	1.650	8,384,000	1.5794	-7.88%
1999-05-20	0	1.650	1.640	1.650	1.640	1.710	6,040,000	10,064,060	1.6662	1.650	1.640	1.650	1.640	1.710	6,040,000	1.6662	-0.60%
1999-05-19	0	1.660	1.650	1.660	1.640	1.730	15,763,600	26,577,440	1.6860	1.660	1.650	1.660	1.640	1.730	15,763,600	1.6860	-1.19%
1999-05-18	0	1.680	1.670	1.680	1.560	1.700	12,880,000	21,283,360	1.6524	1.680	1.670	1.680	1.560	1.700	12,880,000	1.6524	5.66%
1999-05-17	0	1.590	1.580	1.590	1.540	1.600	4,703,600	7,385,032	1.5701	1.590	1.580	1.590	1.540	1.600	4,703,600	1.5701	-0.62%
1999-05-14	0	1.600	1.590	1.600	1.560	1.640	4,694,000	7,531,840	1.6046	1.600	1.590	1.600	1.560	1.640	4,694,000	1.6046	2.56%
1999-05-13	0	1.560	1.560	1.570	1.550	1.600	3,140,000	4,949,580	1.5763	1.560	1.560	1.570	1.550	1.600	3,140,000	1.5763	-1.89%
1999-05-12	0	1.590	1.570	1.590	1.570	1.650	10,036,800	16,185,240	1.6126	1.590	1.570	1.590	1.570	1.650	10,036,800	1.6126	-3.05%
1999-05-11	0	1.640	1.630	1.640	1.450	1.640	21,368,400	33,484,284	1.5670	1.640	1.630	1.640	1.450	1.640	21,368,400	1.5670	13.10%
1999-05-10	0	1.450	1.440	1.450	1.400	1.610	10,858,000	16,255,360	1.4971	1.450	1.440	1.450	1.400	1.610	10,858,000	1.4971	-8.23%
1999-05-07	0	1.580	1.570	1.580	1.570	1.720	10,106,861	16,459,955	1.6286	1.580	1.570	1.580	1.570	1.720	10,106,861	1.6286	-5.39%
1999-05-06	0	1.670	1.650	1.670	1.650	1.740	6,604,527	11,181,413	1.6930	1.670	1.650	1.670	1.650	1.740	6,604,527	1.6930	-2.91%
1999-05-05	0	1.720	1.700	1.720	1.640	1.760	11,065,760	19,056,976	1.7222	1.720	1.700	1.720	1.640	1.760	11,065,760	1.7222	1.78%
1999-05-04	0	1.690	1.670	1.690	1.670	1.880	13,097,000	23,151,780	1.7677	1.690	1.670	1.690	1.670	1.880	13,097,000	1.7677	-3.98%
1999-05-03	0	1.760	1.760	1.770	1.650	1.780	19,078,800	32,882,724	1.7235	1.760	1.760	1.770	1.650	1.780	19,078,800	1.7235	7.32%
1999-04-30	0	1.640	1.630	1.650	1.600	1.690	7,212,000	11,869,120	1.6457	1.640	1.630	1.650	1.600	1.690	7,212,000	1.6457	-0.61%
1999-04-29	0	1.650	1.650	1.660	1.610	1.780	13,584,000	22,671,600	1.6690	1.650	1.650	1.660	1.610	1.780	13,584,000	1.6690	-8.33%
1999-04-28	0	1.800	1.790	1.800	1.730	1.940	19,305,200	35,186,868	1.8227	1.800	1.790	1.800	1.730	1.940	19,305,200	1.8227	-1.10%
1999-04-27	0	1.820	1.810	1.830	1.590	1.840	32,759,821	56,036,397	1.7105	1.820	1.810	1.830	1.590	1.840	32,759,821	1.7105	18.95%
1999-04-26	0	1.530	1.530	1.540	1.420	1.530	14,435,120	21,458,812	1.4866	1.530	1.530	1.540	1.420	1.530	14,435,120	1.4866	7.75%
1999-04-23	0	1.420	1.410	1.420	1.420	1.580	10,893,000	16,432,480	1.5085	1.420	1.410	1.420	1.420	1.580	10,893,000	1.5085	-5.33%
1999-04-22	0	1.500	1.490	1.500	1.420	1.590	28,940,092	44,004,201	1.5205	1.500	1.490	1.500	1.420	1.590	28,940,092	1.5205	4.90%
1999-04-21	0	1.430	1.440	1.450	1.220	1.440	24,363,760	32,086,772	1.3170	1.430	1.440	1.450	1.220	1.440	24,363,760	1.3170	18.18%
1999-04-20	0	1.210	1.210	1.220	1.180	1.250	10,706,982	12,997,229	1.2139	1.210	1.210	1.220	1.180	1.250	10,706,982	1.2139	2.54%
1999-04-19	0	1.180	1.160	1.190	1.150	1.340	23,596,000	29,729,160	1.2599	1.180	1.160	1.190	1.150	1.340	23,596,000	1.2599	3.51%
1999-04-16	0	1.140	1.130	1.140	1.100	1.150	19,414,800	22,109,004	1.1388	1.140	1.130	1.140	1.100	1.150	19,414,800	1.1388	-1.72%
1999-04-15	0	1.160	1.160	1.170	1.070	1.190	25,468,000	29,298,120	1.1504	1.160	1.160	1.170	1.070	1.190	25,468,000	1.1504	5.45%
1999-04-14	0	1.100	1.100	1.110	1.080	1.190	8,792,000	9,943,660	1.1310	1.100	1.100	1.110	1.080	1.190	8,792,000	1.1310	-2.65%
1999-04-13	0	1.130	1.130	1.150	1.130	1.200	3,290,200	3,828,414	1.1636	1.130	1.130	1.150	1.130	1.200	3,290,200	1.1636	-3.42%
1999-04-12	0	1.170	1.160	1.170	1.150	1.200	3,248,000	3,814,080	1.1743	1.170	1.160	1.170	1.150	1.200	3,248,000	1.1743	0.00%
1999-04-09	0	1.170	1.170	1.180	1.140	1.210	10,494,000	12,313,540	1.1734	1.170	1.170	1.180	1.140	1.210	10,494,000	1.1734	-2.50%
1999-04-08	0	1.200	1.190	1.200	1.190	1.230	7,639,600	9,217,252	1.2065	1.200	1.190	1.200	1.190	1.230	7,639,600	1.2065	0.84%
1999-04-07	0	1.190	1.190	1.200	1.150	1.220	8,002,000	9,460,360	1.1822	1.190	1.190	1.200	1.150	1.220	8,002,000	1.1822	3.48%
1999-04-01	0	1.150	1.150	1.160	1.130	1.160	4,100,000	4,703,740	1.1473	1.150	1.150	1.160	1.130	1.160	4,100,000	1.1473	1.77%
1999-03-31	0	1.130	1.120	1.130	1.120	1.180	9,348,000	10,780,460	1.1532	1.130	1.120	1.130	1.120	1.180	9,348,000	1.1532	0.89%
1999-03-30	0	1.120	1.110	1.130	1.120	1.170	6,644,000	7,615,600	1.1462	1.120	1.110	1.130	1.120	1.170	6,644,000	1.1462	0.00%
1999-03-29	0	1.120	1.120	1.130	1.120	1.250	10,896,000	12,762,660	1.1713	1.120	1.120	1.130	1.120	1.250	10,896,000	1.1713	-8.94%
1999-03-26	0	1.230	1.220	1.230	1.140	1.250	35,016,000	42,566,560	1.2156	1.230	1.220	1.230	1.140	1.250	35,016,000	1.2156	7.89%
1999-03-25	0	1.140	1.140	1.150	1.090	1.160	9,128,000	10,259,460	1.1240	1.140	1.140	1.150	1.090	1.160	9,128,000	1.1240	1.79%
1999-03-24	0	1.120	1.110	1.120	1.050	1.140	14,138,800	15,500,176	1.0963	1.120	1.110	1.120	1.050	1.140	14,138,800	1.0963	-1.75%
1999-03-23	0	1.140	1.130	1.140	1.060	1.160	28,944,000	32,424,940	1.1203	1.140	1.130	1.140	1.060	1.160	28,944,000	1.1203	5.56%
1999-03-22	0	1.080	1.080	1.090	0.940	1.080	20,300,000	20,881,540	1.0286	1.080	1.080	1.090	0.940	1.080	20,300,000	1.0286	14.89%
1999-03-19	0	0.940	0.930	0.940	0.920	0.950	4,078,640	3,804,043	0.9327	0.940	0.930	0.940	0.920	0.950	4,078,640	0.9327	3.30%
1999-03-18	0	0.910	0.910	0.920	0.890	0.970	10,416,400	9,752,320	0.9362	0.910	0.910	0.920	0.890	0.970	10,416,400	0.9362	-4.21%
1999-03-17	0	0.950	0.940	0.950	0.900	0.970	11,478,270	10,727,923	0.9346	0.950	0.940	0.950	0.900	0.970	11,478,270	0.9346	5.56%
1999-03-16	0	0.900	0.880	0.900	0.870	0.940	7,694,400	6,983,920	0.9077	0.900	0.880	0.900	0.870	0.940	7,694,400	0.9077	3.45%
1999-03-15	0	0.870	0.870	0.890	0.850	0.900	2,842,000	2,480,480	0.8728	0.870	0.870	0.890	0.850	0.900	2,842,000	0.8728	-2.25%
1999-03-12	0	0.890	0.880	0.890	0.880	0.970	6,769,627	6,142,002	0.9073	0.890	0.880	0.890	0.880	0.970	6,769,627	0.9073	-5.32%
1999-03-11	0	0.940	0.940	0.950	0.940	1.000	9,520,000	9,355,260	0.9827	0.940	0.940	0.950	0.940	1.000	9,520,000	0.9827	-6.93%
1999-03-10	0	1.010	1.010	1.020	1.010	1.090	10,539,640	11,071,292	1.0504	1.010	1.010	1.020	1.010	1.090	10,539,640	1.0504	-6.48%
1999-03-09	0	1.080	1.080	1.090	1.020	1.150	26,480,800	29,098,800	1.0989	1.080	1.080	1.090	1.020	1.150	26,480,800	1.0989	5.88%
1999-03-08	0	1.020	1.020	1.030	1.020	1.130	27,716,000	29,955,980	1.0808	1.020	1.020	1.030	1.020	1.130	27,716,000	1.0808	-1.92%
1999-03-05	0	1.040	1.030	1.040	0.830	1.050	52,920,160	51,030,392	0.9643	1.040	1.030	1.040	0.830	1.050	52,920,160	0.9643	30.00%
1999-03-04	0	0.800	0.790	0.800	0.790	0.810	2,382,000	1,903,820	0.7993	0.800	0.790	0.800	0.790	0.810	2,382,000	0.7993	-1.23%
1999-03-03	0	0.810	0.800	0.810	0.800	0.850	6,884,400	5,627,736	0.8175	0.810	0.800	0.810	0.800	0.850	6,884,400	0.8175	-2.41%
1999-03-02	0	0.830	0.800	0.830	0.790	0.830	4,525,518	3,666,034	0.8101	0.830	0.800	0.830	0.790	0.830	4,525,518	0.8101	0.00%
1999-03-01	0	0.830	0.830	0.840	0.830	0.860	5,914,000	4,972,720	0.8408	0.830	0.830	0.840	0.830	0.860	5,914,000	0.8408	0.00%
1999-02-26	0	0.830	0.830	0.840	0.760	0.830	6,969,840	5,496,765	0.7887	0.830	0.830	0.840	0.760	0.830	6,969,840	0.7887	5.06%
1999-02-25	0	0.790	0.780	0.790	0.770	0.790	1,283,200	1,004,064	0.7825	0.790	0.780	0.790	0.770	0.790	1,283,200	0.7825	0.00%
1999-02-24	0	0.790	0.780	0.800	0.780	0.820	1,385,697	1,114,933	0.8046	0.790	0.780	0.800	0.780	0.820	1,385,697	0.8046	-1.25%
1999-02-23	0	0.800	0.780	0.810	0.760	0.800	553,680	434,314	0.7844	0.800	0.780	0.810	0.760	0.800	553,680	0.7844	2.56%
1999-02-22	0	0.780	0.770	0.790	0.770	0.810	1,490,028	1,160,756	0.7790	0.780	0.770	0.790	0.770	0.810	1,490,028	0.7790	-3.70%
1999-02-19	0	0.810	0.810	0.830	0.810	0.830	320,631	264,672	0.8255	0.810	0.810	0.830	0.810	0.830	320,631	0.8255	-2.41%
1999-02-15	0	0.830	0.820	0.830	0.830	0.840	500,000	411,100	0.8222	0.830	0.820	0.830	0.830	0.840	500,000	0.8222	0.00%
1999-02-12	0	0.830	0.830	0.840	0.770	0.830	862,800	704,180	0.8162	0.830	0.830	0.840	0.770	0.830	862,800	0.8162	2.47%
1999-02-11	0	0.810	0.810	0.820	0.800	0.840	1,036,000	845,960	0.8166	0.810	0.810	0.820	0.800	0.840	1,036,000	0.8166	-1.22%
1999-02-10	0	0.820	0.810	0.820	0.770	0.830	2,186,000	1,768,600	0.8091	0.820	0.810	0.820	0.770	0.830	2,186,000	0.8091	5.13%
1999-02-09	0	0.780	0.770	0.780	0.720	0.780	1,306,707	971,365	0.7434	0.780	0.770	0.780	0.720	0.780	1,306,707	0.7434	8.33%
1999-02-08	0	0.720	0.720	0.730	0.720	0.760	736,000	544,300	0.7395	0.720	0.720	0.730	0.720	0.760	736,000	0.7395	-2.70%
1999-02-05	0	0.740	0.740	0.750	0.730	0.760	1,884,000	1,398,440	0.7423	0.740	0.740	0.750	0.730	0.760	1,884,000	0.7423	-1.33%
1999-02-04	0	0.750	0.750	0.760	0.720	0.750	1,899,572	1,413,249	0.7440	0.750	0.750	0.760	0.720	0.750	1,899,572	0.7440	1.35%
1999-02-03	0	0.740	0.740	0.750	0.740	0.820	2,502,000	1,976,380	0.7899	0.740	0.740	0.750	0.740	0.820	2,502,000	0.7899	-9.76%
1999-02-02	0	0.820	0.810	0.820	0.810	0.850	2,490,000	2,070,820	0.8317	0.820	0.810	0.820	0.810	0.850	2,490,000	0.8317	-2.38%
1999-02-01	0	0.840	0.840	0.860	0.840	0.870	2,442,800	2,073,492	0.8488	0.840	0.840	0.860	0.840	0.870	2,442,800	0.8488	-2.33%
1999-01-29	0	0.860	0.860	0.870	0.860	0.890	6,988,000	6,083,060	0.8705	0.860	0.860	0.870	0.860	0.890	6,988,000	0.8705	2.38%
1999-01-28	0	0.840	0.840	0.850	0.810	0.920	17,812,000	15,552,280	0.8731	0.840	0.840	0.850	0.810	0.920	17,812,000	0.8731	2.44%
1999-01-27	0	0.820	0.820	0.830	0.810	0.910	13,834,678	11,748,762	0.8492	0.820	0.820	0.830	0.810	0.910	13,834,678	0.8492	-8.89%
1999-01-26	0	0.900	0.890	0.900	0.880	0.990	6,192,080	5,566,768	0.8990	0.900	0.890	0.900	0.880	0.990	6,192,080	0.8990	-8.16%
1999-01-25	0	0.980	0.980	0.990	0.930	0.980	2,899,539	2,783,214	0.9599	0.980	0.980	0.990	0.930	0.980	2,899,539	0.9599	1.03%
1999-01-22	0	0.970	0.950	0.960	0.960	1.000	4,115,661	4,014,101	0.9753	0.970	0.950	0.960	0.960	1.000	4,115,661	0.9753	-3.00%
1999-01-21	0	1.000	1.000	1.020	1.000	1.100	6,045,555	6,271,145	1.0373	1.000	1.000	1.020	1.000	1.100	6,045,555	1.0373	-5.66%
1999-01-20	0	1.060	1.060	1.070	1.020	1.150	10,863,200	11,616,924	1.0694	1.060	1.060	1.070	1.020	1.150	10,863,200	1.0694	-7.83%
1999-01-19	0	1.150	1.150	1.160	1.140	1.190	3,899,530	4,517,306	1.1584	1.150	1.150	1.160	1.140	1.190	3,899,530	1.1584	-2.54%
1999-01-18	0	1.180	1.180	1.190	1.160	1.240	4,677,600	5,573,404	1.1915	1.180	1.180	1.190	1.160	1.240	4,677,600	1.1915	-2.48%
1999-01-15	0	1.210	1.210	1.220	1.110	1.250	7,740,000	9,285,000	1.1996	1.210	1.210	1.220	1.110	1.250	7,740,000	1.1996	6.14%
1999-01-14	0	1.140	1.140	1.150	1.080	1.200	5,790,400	6,574,260	1.1354	1.140	1.140	1.150	1.080	1.200	5,790,400	1.1354	-2.56%
1999-01-13	0	1.170	1.150	1.170	1.070	1.390	17,670,646	20,659,553	1.1691	1.170	1.150	1.170	1.070	1.390	17,670,646	1.1691	-15.83%
1999-01-12	0	1.390	1.390	1.400	1.360	1.430	6,281,300	8,763,648	1.3952	1.390	1.390	1.400	1.360	1.430	6,281,300	1.3952	-4.14%
1999-01-11	0	1.450	1.430	1.450	1.410	1.560	11,788,768	17,257,220	1.4639	1.450	1.430	1.450	1.410	1.560	11,788,768	1.4639	-7.05%
1999-01-08	0	1.560	1.550	1.560	1.560	1.720	8,798,400	14,380,676	1.6345	1.560	1.550	1.560	1.560	1.720	8,798,400	1.6345	-9.30%
1999-01-07	0	1.720	1.720	1.730	1.700	1.740	4,377,200	7,479,876	1.7088	1.720	1.720	1.730	1.700	1.740	4,377,200	1.7088	1.18%
1999-01-06	0	1.700	1.690	1.700	1.660	1.700	790,000	1,335,000	1.6899	1.700	1.690	1.700	1.660	1.700	790,000	1.6899	2.41%
1999-01-05	0	1.660	1.660	1.690	1.660	1.660	376,000	624,160	1.6600	1.660	1.660	1.690	1.660	1.660	376,000	1.6600	-1.19%
1999-01-04	0	1.680	1.660	1.680	1.680	1.700	94,000	159,000	1.6915	1.680	1.660	1.680	1.680	1.700	94,000	1.6915	-2.33%
1998-12-31	0	1.720	1.700	1.730	1.700	1.720	151,200	258,140	1.7073	1.720	1.700	1.730	1.700	1.720	151,200	1.7073	0.58%
1998-12-30	0	1.710	1.700	1.710	1.680	1.750	516,000	882,900	1.7110	1.710	1.700	1.710	1.680	1.750	516,000	1.7110	0.59%
1998-12-29	0	1.700	1.670	1.700	1.660	1.720	200,433	341,701	1.7048	1.700	1.670	1.700	1.660	1.720	200,433	1.7048	0.00%
1998-12-28	0	1.700	1.660	1.700	1.700	1.740	351,449	604,355	1.7196	1.700	1.660	1.700	1.700	1.740	351,449	1.7196	0.00%
1998-12-24	0	1.700	1.690	1.700	1.670	1.700	260,000	439,160	1.6891	1.700	1.690	1.700	1.670	1.700	260,000	1.6891	2.41%
1998-12-23	0	1.660	1.650	1.670	1.640	1.670	357,000	589,480	1.6512	1.660	1.650	1.670	1.640	1.670	357,000	1.6512	-0.60%
1998-12-22	0	1.670	1.660	1.670	1.650	1.690	434,861	727,963	1.6740	1.670	1.660	1.670	1.650	1.690	434,861	1.6740	-1.76%
1998-12-21	0	1.700	1.690	1.700	1.690	1.700	404,000	686,420	1.6991	1.700	1.690	1.700	1.690	1.700	404,000	1.6991	-1.16%
1998-12-18	0	1.720	1.710	1.720	1.710	1.740	690,000	1,188,100	1.7219	1.720	1.710	1.720	1.710	1.740	690,000	1.7219	1.18%
1998-12-17	0	1.700	1.690	1.700	1.670	1.700	668,000	1,129,720	1.6912	1.700	1.690	1.700	1.670	1.700	668,000	1.6912	0.59%
1998-12-16	0	1.690	1.690	1.710	1.690	1.710	1,018,000	1,730,620	1.7000	1.690	1.690	1.710	1.690	1.710	1,018,000	1.7000	-1.17%
1998-12-15	0	1.710	1.690	1.710	1.690	1.740	1,314,800	2,238,760	1.7027	1.710	1.690	1.710	1.690	1.740	1,314,800	1.7027	1.18%
1998-12-14	0	1.690	1.690	1.700	1.670	1.730	1,898,000	3,198,360	1.6851	1.690	1.690	1.700	1.670	1.730	1,898,000	1.6851	-2.31%
1998-12-11	0	1.730	1.730	1.750	1.730	1.800	3,777,659	6,594,504	1.7457	1.730	1.730	1.750	1.730	1.800	3,777,659	1.7457	-2.81%
1998-12-10	0	1.780	1.780	1.810	1.770	1.850	1,598,000	2,901,880	1.8159	1.780	1.780	1.810	1.770	1.850	1,598,000	1.8159	-2.20%
1998-12-09	0	1.820	1.810	1.820	1.780	1.830	795,600	1,434,040	1.8025	1.820	1.810	1.820	1.780	1.830	795,600	1.8025	1.68%
1998-12-08	0	1.790	1.770	1.810	1.760	1.820	1,380,614	2,472,717	1.7910	1.790	1.770	1.810	1.760	1.820	1,380,614	1.7910	-1.10%
1998-12-07	0	1.810	1.800	1.830	1.800	1.870	1,677,705	3,085,832	1.8393	1.810	1.800	1.830	1.800	1.870	1,677,705	1.8393	1.12%
1998-12-04	0	1.790	1.780	1.790	1.770	1.820	1,190,000	2,122,940	1.7840	1.790	1.780	1.790	1.770	1.820	1,190,000	1.7840	-1.10%
1998-12-03	0	1.810	1.800	1.820	1.750	1.810	1,508,000	2,700,140	1.7905	1.810	1.800	1.820	1.750	1.810	1,508,000	1.7905	2.26%
1998-12-02	0	1.770	1.770	1.780	1.760	1.820	1,960,892	3,515,246	1.7927	1.770	1.770	1.780	1.760	1.820	1,960,892	1.7927	0.00%
1998-12-01	0	1.770	1.760	1.770	1.690	1.790	4,180,307	7,297,831	1.7458	1.770	1.760	1.770	1.690	1.790	4,180,307	1.7458	0.00%
1998-11-30	0	1.770	1.740	1.780	1.730	1.860	6,996,000	12,441,140	1.7783	1.770	1.740	1.780	1.730	1.860	6,996,000	1.7783	-4.32%
1998-11-27	0	1.850	1.850	1.860	1.840	1.930	5,446,000	10,140,260	1.8620	1.850	1.850	1.860	1.840	1.930	5,446,000	1.8620	-3.14%
1998-11-26	0	1.910	1.900	1.920	1.890	2.000	3,544,000	6,933,100	1.9563	1.910	1.900	1.920	1.890	2.000	3,544,000	1.9563	-4.02%
1998-11-25	0	1.990	1.980	1.990	1.980	2.100	4,530,859	9,137,928	2.0168	1.990	1.980	1.990	1.980	2.100	4,530,859	2.0168	-2.93%
1998-11-24	0	2.050	2.000	2.050	2.000	2.125	5,067,354	10,431,479	2.0586	2.050	2.000	2.050	2.000	2.125	5,067,354	2.0586	4.59%
1998-11-23	0	1.960	1.960	1.980	1.930	2.025	4,568,000	9,027,340	1.9762	1.960	1.960	1.980	1.930	2.025	4,568,000	1.9762	-1.51%
1998-11-20	0	1.990	1.980	1.990	1.990	2.175	6,588,000	13,687,200	2.0776	1.990	1.980	1.990	1.990	2.175	6,588,000	2.0776	-4.10%
1998-11-19	0	2.075	2.050	2.075	2.000	2.225	15,718,800	33,778,968	2.1490	2.075	2.050	2.075	2.000	2.225	15,718,800	2.1490	-2.35%
1998-11-18	0	2.125	2.100	2.125	1.890	2.125	24,701,200	50,269,630	2.0351	2.125	2.100	2.125	1.890	2.125	24,701,200	2.0351	14.25%
1998-11-17	0	1.860	1.850	1.860	1.850	1.890	2,364,000	4,409,160	1.8651	1.860	1.850	1.860	1.850	1.890	2,364,000	1.8651	0.54%
1998-11-16	0	1.850	1.850	1.860	1.800	1.880	2,494,000	4,649,480	1.8643	1.850	1.850	1.860	1.800	1.880	2,494,000	1.8643	0.54%
1998-11-13	0	1.840	1.840	1.850	1.820	1.960	7,319,000	13,953,400	1.9065	1.840	1.840	1.850	1.820	1.960	7,319,000	1.9065	-2.13%
1998-11-12	0	1.880	1.870	1.880	1.780	1.930	13,163,200	24,753,040	1.8805	1.880	1.870	1.880	1.780	1.930	13,163,200	1.8805	5.62%
1998-11-11	0	1.780	1.780	1.790	1.730	1.790	3,156,599	5,569,831	1.7645	1.780	1.780	1.790	1.730	1.790	3,156,599	1.7645	2.30%
1998-11-10	0	1.740	1.720	1.740	1.680	1.770	3,352,641	5,809,727	1.7329	1.740	1.720	1.740	1.680	1.770	3,352,641	1.7329	2.35%
1998-11-09	0	1.700	1.700	1.710	1.700	1.770	5,639,384	9,806,187	1.7389	1.700	1.700	1.710	1.700	1.770	5,639,384	1.7389	-3.95%
1998-11-06	0	1.770	1.760	1.770	1.730	1.870	4,964,000	8,889,180	1.7907	1.770	1.760	1.770	1.730	1.870	4,964,000	1.7907	-2.21%
1998-11-05	0	1.810	1.790	1.810	1.810	1.940	5,951,292	11,179,746	1.8785	1.810	1.790	1.810	1.810	1.940	5,951,292	1.8785	-3.72%
1998-11-04	0	1.880	1.870	1.880	1.820	2.050	23,022,000	44,662,540	1.9400	1.880	1.870	1.880	1.820	2.050	23,022,000	1.9400	-2.59%
1998-11-03	0	1.930	1.930	1.950	1.710	1.950	33,098,540	59,376,008	1.7939	1.930	1.930	1.950	1.710	1.950	33,098,540	1.7939	15.57%
1998-11-02	0	1.670	1.660	1.670	1.510	1.690	15,488,000	24,829,280	1.6031	1.670	1.660	1.670	1.510	1.690	15,488,000	1.6031	10.60%
1998-10-30	0	1.510	1.510	1.520	1.490	1.560	7,932,000	12,078,178	1.5227	1.510	1.510	1.520	1.490	1.560	7,932,000	1.5227	0.67%
1998-10-29	0	1.500	1.500	1.510	1.460	1.530	3,964,800	5,903,428	1.4890	1.500	1.500	1.510	1.460	1.530	3,964,800	1.4890	-1.32%
1998-10-27	0	1.520	1.520	1.530	1.510	1.570	3,844,992	5,893,658	1.5328	1.520	1.520	1.530	1.510	1.570	3,844,992	1.5328	0.00%
1998-10-26	0	1.520	1.520	1.540	1.520	1.580	4,631,360	7,199,513	1.5545	1.520	1.520	1.540	1.520	1.580	4,631,360	1.5545	-0.65%
1998-10-23	0	1.530	1.530	1.540	1.470	1.550	4,818,000	7,262,340	1.5073	1.530	1.530	1.540	1.470	1.550	4,818,000	1.5073	0.66%
1998-10-22	0	1.520	1.520	1.530	1.510	1.600	5,046,000	7,764,620	1.5388	1.520	1.520	1.530	1.510	1.600	5,046,000	1.5388	-3.80%
1998-10-21	0	1.580	1.580	1.590	1.570	1.720	7,438,849	12,122,987	1.6297	1.580	1.580	1.590	1.570	1.720	7,438,849	1.6297	-3.66%
1998-10-20	0	1.640	1.630	1.640	1.630	1.770	20,077,476	34,440,383	1.7154	1.640	1.630	1.640	1.630	1.770	20,077,476	1.7154	3.14%
1998-10-19	0	1.590	1.580	1.590	1.520	1.590	5,662,000	8,870,180	1.5666	1.590	1.580	1.590	1.520	1.590	5,662,000	1.5666	3.92%
1998-10-16	0	1.530	1.520	1.530	1.520	1.600	6,863,000	10,660,730	1.5534	1.530	1.520	1.530	1.520	1.600	6,863,000	1.5534	2.68%
1998-10-15	0	1.490	1.490	1.500	1.450	1.570	4,980,771	7,550,249	1.5159	1.490	1.490	1.500	1.450	1.570	4,980,771	1.5159	-3.87%
1998-10-14	0	1.550	1.530	1.540	1.540	1.660	9,793,247	15,754,780	1.6087	1.550	1.530	1.540	1.540	1.660	9,793,247	1.6087	-2.52%
1998-10-13	0	1.590	1.580	1.590	1.510	1.640	13,669,600	21,445,980	1.5689	1.590	1.580	1.590	1.510	1.640	13,669,600	1.5689	6.71%
1998-10-12	0	1.490	1.490	1.500	1.370	1.530	10,244,307	14,930,334	1.4574	1.490	1.490	1.500	1.370	1.530	10,244,307	1.4574	9.56%
1998-10-09	0	1.360	1.350	1.360	1.340	1.370	4,090,000	5,528,020	1.3516	1.360	1.350	1.360	1.340	1.370	4,090,000	1.3516	3.03%
1998-10-08	0	1.320	1.320	1.330	1.310	1.370	3,171,549	4,222,307	1.3313	1.320	1.320	1.330	1.310	1.370	3,171,549	1.3313	0.76%
1998-10-07	0	1.310	1.310	1.330	1.310	1.380	3,877,037	5,255,526	1.3556	1.310	1.310	1.330	1.310	1.380	3,877,037	1.3556	0.00%
1998-10-05	0	1.310	1.300	1.320	1.280	1.350	2,824,800	3,713,552	1.3146	1.310	1.300	1.320	1.280	1.350	2,824,800	1.3146	-2.96%
1998-09-30	0	1.350	1.340	1.360	1.310	1.400	7,242,400	9,752,388	1.3466	1.350	1.340	1.360	1.310	1.400	7,242,400	1.3466	-0.74%
1998-09-29	0	1.360	1.350	1.360	1.330	1.620	20,521,782	29,266,538	1.4261	1.360	1.350	1.360	1.330	1.620	20,521,782	1.4261	-17.07%
1998-09-28	0	1.640	1.630	1.650	1.630	1.770	6,852,861	11,683,581	1.7049	1.640	1.630	1.650	1.630	1.770	6,852,861	1.7049	-3.53%
1998-09-25	0	1.700	1.690	1.700	1.690	1.800	9,596,600	16,604,432	1.7302	1.700	1.690	1.700	1.690	1.800	9,596,600	1.7302	-3.95%
1998-09-24	0	1.770	1.770	1.780	1.720	1.870	15,525,200	27,949,600	1.8003	1.770	1.770	1.780	1.720	1.870	15,525,200	1.8003	4.73%
1998-09-23	0	1.690	1.680	1.690	1.660	1.720	3,948,000	6,668,220	1.6890	1.690	1.680	1.690	1.660	1.720	3,948,000	1.6890	0.60%
1998-09-22	0	1.680	1.680	1.690	1.620	1.730	5,014,000	8,410,260	1.6774	1.680	1.680	1.690	1.620	1.730	5,014,000	1.6774	3.07%
1998-09-21	0	1.630	1.620	1.630	1.610	1.730	4,900,000	8,127,380	1.6586	1.630	1.620	1.630	1.610	1.730	4,900,000	1.6586	-5.78%
1998-09-18	0	1.730	1.720	1.730	1.620	1.750	15,930,880	27,266,128	1.7115	1.730	1.720	1.730	1.620	1.750	15,930,880	1.7115	-0.57%
1998-09-17	0	1.740	1.730	1.740	1.730	2.025	36,020,320	66,884,360	1.8569	1.740	1.730	1.740	1.730	2.025	36,020,320	1.8569	-12.12%
1998-09-16	0	1.980	1.980	1.990	1.690	2.000	39,943,722	74,936,559	1.8761	1.980	1.980	1.990	1.690	2.000	39,943,722	1.8761	14.45%
1998-09-15	0	1.730	1.710	1.730	1.650	1.800	24,777,360	43,277,703	1.7467	1.730	1.710	1.730	1.650	1.800	24,777,360	1.7467	4.85%
1998-09-14	0	1.650	1.640	1.650	1.570	1.750	28,732,159	47,958,757	1.6692	1.650	1.640	1.650	1.570	1.750	28,732,159	1.6692	-1.20%
1998-09-11	0	1.670	1.670	1.690	1.640	1.840	12,033,600	21,023,802	1.7471	1.670	1.670	1.690	1.640	1.840	12,033,600	1.7471	-10.70%
1998-09-10	0	1.870	1.850	1.860	1.850	2.050	13,989,509	27,479,761	1.9643	1.870	1.850	1.860	1.850	2.050	13,989,509	1.9643	-5.08%
1998-09-09	0	1.970	1.970	1.980	1.890	2.075	10,282,640	20,603,180	2.0037	1.970	1.970	1.980	1.890	2.075	10,282,640	2.0037	3.14%
1998-09-08	0	1.910	1.910	1.920	1.800	2.100	18,352,640	35,413,802	1.9296	1.910	1.910	1.920	1.800	2.100	18,352,640	1.9296	7.91%
1998-09-07	0	1.770	1.740	1.770	1.550	1.800	8,848,140	15,143,886	1.7115	1.770	1.740	1.770	1.550	1.800	8,848,140	1.7115	18.00%
1998-09-04	0	1.500	1.500	1.510	1.270	1.520	16,173,200	23,188,700	1.4338	1.500	1.500	1.510	1.270	1.520	16,173,200	1.4338	15.38%
1998-09-03	0	1.300	1.290	1.300	1.250	1.340	3,400,160	4,447,851	1.3081	1.300	1.290	1.300	1.250	1.340	3,400,160	1.3081	3.17%
1998-09-02	0	1.260	1.250	1.260	1.260	1.340	4,428,000	5,745,300	1.2975	1.260	1.250	1.260	1.260	1.340	4,428,000	1.2975	-2.33%
1998-09-01	0	1.290	1.290	1.300	1.270	1.350	6,267,200	8,257,432	1.3176	1.290	1.290	1.300	1.270	1.350	6,267,200	1.3176	-3.01%
1998-08-31	0	1.330	1.310	1.340	1.180	1.370	9,829,924	13,094,411	1.3321	1.330	1.310	1.340	1.180	1.370	9,829,924	1.3321	9.92%
1998-08-28	0	1.210	1.200	1.210	1.200	1.250	5,391,602	6,569,104	1.2184	1.210	1.200	1.210	1.200	1.250	5,391,602	1.2184	-4.72%
1998-08-27	0	1.270	1.270	1.280	1.230	1.300	8,392,230	10,695,313	1.2744	1.270	1.270	1.280	1.230	1.300	8,392,230	1.2744	3.25%
1998-08-26	0	1.230	1.230	1.250	1.230	1.260	3,473,440	4,331,695	1.2471	1.230	1.230	1.250	1.230	1.260	3,473,440	1.2471	-2.38%
1998-08-25	0	1.260	1.250	1.260	1.250	1.310	3,144,800	4,022,920	1.2792	1.260	1.250	1.260	1.250	1.310	3,144,800	1.2792	-1.56%
1998-08-24	0	1.280	1.270	1.280	1.230	1.360	5,946,000	7,518,560	1.2645	1.280	1.270	1.280	1.230	1.360	5,946,000	1.2645	-7.25%
1998-08-21	0	1.380	1.380	1.400	1.370	1.500	2,185,200	3,142,216	1.4380	1.380	1.380	1.400	1.370	1.500	2,185,200	1.4380	-4.83%
1998-08-20	0	1.450	1.450	1.460	1.290	1.540	18,503,731	25,108,245	1.3569	1.450	1.450	1.460	1.290	1.540	18,503,731	1.3569	15.08%
1998-08-19	0	1.260	1.260	1.280	1.250	1.340	6,374,200	8,175,906	1.2827	1.260	1.260	1.280	1.250	1.340	6,374,200	1.2827	2.44%
1998-08-18	0	1.230	1.230	1.240	1.210	1.460	5,525,760	7,115,739	1.2877	1.230	1.230	1.240	1.210	1.460	5,525,760	1.2877	-13.99%
1998-08-14	0	1.430	1.410	1.420	1.370	1.450	5,029,600	7,100,688	1.4118	1.430	1.410	1.420	1.370	1.450	5,029,600	1.4118	-2.05%
1998-08-13	0	1.460	1.440	1.460	1.330	1.460	6,680,032	9,226,524	1.3812	1.460	1.440	1.460	1.330	1.460	6,680,032	1.3812	11.45%
1998-08-12	0	1.310	1.310	1.330	1.270	1.400	3,662,800	4,856,100	1.3258	1.310	1.310	1.330	1.270	1.400	3,662,800	1.3258	-5.07%
1998-08-11	0	1.380	1.380	1.390	1.280	1.500	3,355,200	4,662,140	1.3895	1.380	1.380	1.390	1.280	1.500	3,355,200	1.3895	-4.17%
1998-08-10	0	1.440	1.450	1.470	1.430	1.700	3,623,200	5,530,652	1.5265	1.440	1.450	1.470	1.430	1.700	3,623,200	1.5265	-15.29%
1998-08-07	0	1.700	1.700	1.720	1.700	1.800	1,228,400	2,110,580	1.7182	1.700	1.700	1.720	1.700	1.800	1,228,400	1.7182	-5.56%
1998-08-06	0	1.800	1.770	1.800	1.770	1.910	2,799,440	5,097,278	1.8208	1.800	1.770	1.800	1.770	1.910	2,799,440	1.8208	-4.76%
1998-08-05	0	1.890	1.890	1.910	1.880	1.930	1,260,800	2,399,684	1.9033	1.890	1.890	1.910	1.880	1.930	1,260,800	1.9033	-1.56%
1998-08-04	0	1.920	1.910	1.920	1.890	1.980	3,876,000	7,460,920	1.9249	1.920	1.910	1.920	1.890	1.980	3,876,000	1.9249	1.05%
1998-08-03	0	1.900	1.900	1.920	1.900	2.000	1,714,750	3,282,668	1.9144	1.900	1.900	1.920	1.900	2.000	1,714,750	1.9144	-10.59%
1998-07-31	0	2.125	2.100	2.125	2.075	2.250	3,702,000	7,996,500	2.1600	2.125	2.100	2.125	2.075	2.250	3,702,000	2.1600	2.41%
1998-07-30	0	2.075	2.050	2.100	1.850	2.125	5,024,000	10,050,384	2.0005	2.075	2.050	2.100	1.850	2.125	5,024,000	2.0005	12.77%
1998-07-29	0	1.840	1.840	1.850	1.820	1.870	1,614,000	2,979,740	1.8462	1.840	1.840	1.850	1.820	1.870	1,614,000	1.8462	-0.54%
1998-07-28	0	1.850	1.840	1.860	1.790	1.900	3,596,000	6,656,220	1.8510	1.850	1.840	1.860	1.790	1.900	3,596,000	1.8510	0.54%
1998-07-27	0	1.840	1.840	1.850	1.820	2.100	5,589,000	10,954,750	1.9601	1.840	1.840	1.850	1.820	2.100	5,589,000	1.9601	-12.38%
1998-07-24	0	2.100	2.075	2.100	1.970	2.175	7,713,200	15,900,036	2.0614	2.100	2.075	2.100	1.970	2.175	7,713,200	2.0614	1.20%
1998-07-23	0	2.075	2.075	2.100	2.050	2.200	3,920,619	8,302,158	2.1176	2.075	2.075	2.100	2.050	2.200	3,920,619	2.1176	-4.60%
1998-07-22	0	2.175	2.175	2.200	2.175	2.300	2,646,800	5,866,292	2.2164	2.175	2.175	2.200	2.175	2.300	2,646,800	2.2164	-4.40%
1998-07-21	0	2.275	2.225	2.275	2.150	2.275	5,225,576	11,630,214	2.2256	2.275	2.225	2.275	2.150	2.275	5,225,576	2.2256	3.41%
1998-07-20	0	2.200	2.175	2.275	2.125	2.300	7,171,680	15,873,400	2.2133	2.200	2.175	2.275	2.125	2.300	7,171,680	2.2133	-4.35%
1998-07-17	0	2.300	2.300	2.350	2.300	2.375	3,706,000	8,623,184	2.3268	2.300	2.300	2.350	2.300	2.375	3,706,000	2.3268	-1.08%
1998-07-16	0	2.325	2.325	2.350	2.300	2.375	5,480,000	12,844,070	2.3438	2.325	2.325	2.350	2.300	2.375	5,480,000	2.3438	1.09%
1998-07-15	0	2.300	2.325	2.350	2.300	2.425	6,045,521	14,162,892	2.3427	2.300	2.325	2.350	2.300	2.425	6,045,521	2.3427	1.10%
1998-07-14	0	2.275	2.275	2.300	2.225	2.450	4,570,000	10,697,030	2.3407	2.275	2.275	2.300	2.225	2.450	4,570,000	2.3407	-5.21%
1998-07-13	0	2.400	2.400	2.425	2.400	2.575	6,916,400	17,158,140	2.4808	2.400	2.400	2.425	2.400	2.575	6,916,400	2.4808	-7.69%
1998-07-10	0	2.600	2.600	2.625	2.475	2.750	9,448,400	24,324,170	2.5744	2.600	2.600	2.625	2.475	2.750	9,448,400	2.5744	-4.59%
1998-07-09	0	2.725	2.725	2.750	2.425	2.775	12,492,200	32,616,310	2.6109	2.725	2.725	2.750	2.425	2.775	12,492,200	2.6109	11.22%
1998-07-08	0	2.450	2.425	2.475	2.325	2.725	11,469,800	28,239,780	2.4621	2.450	2.425	2.475	2.325	2.725	11,469,800	2.4621	-8.41%
1998-07-07	0	2.675	2.650	2.675	2.650	2.975	7,140,240	19,557,972	2.7391	2.675	2.650	2.675	2.650	2.975	7,140,240	2.7391	-9.32%
1998-07-06	0	2.950	2.925	2.950	2.950	3.250	4,528,000	13,609,400	3.0056	2.950	2.925	2.950	2.950	3.250	4,528,000	3.0056	-9.23%
1998-07-03	0	3.250	3.250	3.275	3.200	3.400	2,788,000	9,083,000	3.2579	3.250	3.250	3.275	3.200	3.400	2,788,000	3.2579	-5.11%
1998-07-02	0	3.425	3.400	3.425	3.400	3.650	4,335,661	15,063,871	3.4744	3.425	3.400	3.425	3.400	3.650	4,335,661	3.4744	3.79%
1998-06-30	0	3.300	3.275	3.300	3.250	3.500	2,621,600	8,793,480	3.3542	3.300	3.275	3.300	3.250	3.500	2,621,600	3.3542	-4.35%
1998-06-29	0	3.450	-	3.500	3.450	3.700	1,460,000	5,292,900	3.6253	3.450	-	3.500	3.450	3.700	1,460,000	3.6253	-6.76%
1998-06-26	0	3.700	3.700	3.725	3.650	3.850	2,002,720	7,530,042	3.7599	3.700	3.700	3.725	3.650	3.850	2,002,720	3.7599	-2.63%
1998-06-25	0	3.800	3.800	3.850	3.650	3.825	2,360,800	8,857,920	3.7521	3.800	3.800	3.850	3.650	3.825	2,360,800	3.7521	3.40%
1998-06-24	0	3.675	3.675	3.700	3.500	3.700	1,667,200	5,950,680	3.5693	3.675	3.675	3.700	3.500	3.700	1,667,200	3.5693	3.52%
1998-06-23	0	3.550	3.500	3.550	3.475	3.800	2,938,650	10,598,017	3.6064	3.550	3.500	3.550	3.475	3.800	2,938,650	3.6064	1.43%
1998-06-22	0	3.500	3.425	3.500	3.500	3.850	4,908,080	18,324,532	3.7335	3.500	3.425	3.500	3.500	3.850	4,908,080	3.7335	-6.67%
1998-06-19	0	3.750	3.725	3.775	3.650	3.900	8,958,626	33,804,494	3.7734	3.750	3.725	3.775	3.650	3.900	8,958,626	3.7734	-1.96%
1998-06-18	0	3.825	3.800	3.825	3.400	4.000	11,267,513	41,583,088	3.6905	3.825	3.800	3.825	3.400	4.000	11,267,513	3.6905	22.40%
1998-06-17	0	3.125	3.100	3.150	3.100	3.200	4,008,800	12,593,470	3.1415	3.125	3.100	3.150	3.100	3.200	4,008,800	3.1415	4.17%
1998-06-16	0	3.000	3.000	3.050	3.000	3.300	6,253,736	19,625,598	3.1382	3.000	3.000	3.050	3.000	3.300	6,253,736	3.1382	-6.25%
1998-06-15	0	3.200	3.200	3.225	3.175	3.350	6,425,800	20,905,600	3.2534	3.200	3.200	3.225	3.175	3.350	6,425,800	3.2534	-3.03%
1998-06-12	0	3.300	3.275	3.350	3.175	3.375	4,455,400	14,769,260	3.3149	3.300	3.275	3.350	3.175	3.375	4,455,400	3.3149	1.54%
1998-06-11	0	3.250	3.250	3.275	3.150	3.425	2,312,000	7,571,640	3.2749	3.250	3.250	3.275	3.150	3.425	2,312,000	3.2749	-0.76%
1998-06-10	0	3.275	3.275	3.325	3.225	3.500	5,541,600	18,727,330	3.3794	3.275	3.275	3.325	3.225	3.500	5,541,600	3.3794	-10.27%
1998-06-09	0	3.650	3.500	3.600	3.200	3.775	4,477,384	15,811,628	3.5314	3.650	3.500	3.600	3.200	3.775	4,477,384	3.5314	-3.31%
1998-06-08	0	3.775	3.750	3.775	3.700	4.000	6,553,955	24,662,744	3.7630	3.775	3.750	3.775	3.700	4.000	6,553,955	3.7630	-5.62%
1998-06-05	0	4.000	3.975	4.000	3.950	4.325	4,953,200	20,320,430	4.1025	4.000	3.975	4.000	3.950	4.325	4,953,200	4.1025	-6.98%
1998-06-04	0	4.300	4.300	4.350	4.300	4.525	2,104,761	9,386,980	4.4599	4.300	4.300	4.350	4.300	4.525	2,104,761	4.4599	-6.52%
1998-06-03	0	4.600	4.575	4.625	4.450	4.725	1,850,600	8,507,580	4.5972	4.600	4.575	4.625	4.450	4.725	1,850,600	4.5972	-1.08%
1998-06-02	0	4.650	4.550	4.650	4.050	4.675	3,036,800	12,982,290	4.2750	4.650	4.550	4.650	4.050	4.675	3,036,800	4.2750	3.91%
1998-06-01	0	4.475	4.475	4.550	4.475	4.950	1,606,040	7,512,658	4.6778	4.475	4.475	4.550	4.475	4.950	1,606,040	4.6778	-7.25%
1998-05-29	0	4.825	4.825	4.850	4.800	4.875	1,403,600	6,786,590	4.8351	4.825	4.825	4.850	4.800	4.875	1,403,600	4.8351	0.00%
1998-05-28	0	4.825	4.800	4.850	4.700	5.000	1,942,000	9,514,404	4.8993	4.825	4.800	4.850	4.700	5.000	1,942,000	4.8993	-4.46%
1998-05-27	0	5.050	5.050	5.200	5.050	5.300	684,000	3,520,180	5.1465	5.050	5.050	5.200	5.050	5.300	684,000	5.1465	-5.61%
1998-05-26	0	5.350	5.300	5.400	5.300	5.450	436,000	2,328,140	5.3398	5.350	5.300	5.400	5.300	5.450	436,000	5.3398	-1.83%
1998-05-25	0	5.450	5.400	5.450	4.950	5.500	2,339,360	12,588,488	5.3812	5.450	5.400	5.450	4.950	5.500	2,339,360	5.3812	6.86%
1998-05-22	0	5.100	5.100	5.150	5.050	5.300	3,015,400	15,567,840	5.1628	5.100	5.100	5.150	5.050	5.300	3,015,400	5.1628	-4.67%
1998-05-21	0	5.350	5.300	5.350	5.250	5.500	2,879,600	15,483,660	5.3770	5.350	5.300	5.350	5.250	5.500	2,879,600	5.3770	-0.93%
1998-05-20	0	5.400	5.300	5.400	5.300	5.450	2,703,700	14,428,000	5.3364	5.400	5.300	5.400	5.300	5.450	2,703,700	5.3364	0.93%
1998-05-19	0	5.350	5.300	5.350	5.200	5.350	554,000	2,919,762	5.2703	5.350	5.300	5.350	5.200	5.350	554,000	5.2703	2.88%
1998-05-18	0	5.200	5.150	5.200	5.100	5.250	1,086,000	5,652,100	5.2045	5.200	5.150	5.200	5.100	5.250	1,086,000	5.2045	-1.89%
1998-05-15	0	5.300	5.200	5.300	5.150	5.400	3,951,200	20,738,582	5.2487	5.300	5.200	5.300	5.150	5.400	3,951,200	5.2487	-1.85%
1998-05-14	0	5.400	5.400	5.450	4.775	5.450	5,682,000	28,817,000	5.0716	5.400	5.400	5.450	4.775	5.450	5,682,000	5.0716	13.09%
1998-05-13	0	4.775	4.725	4.775	4.700	5.150	4,291,400	21,304,370	4.9644	4.775	4.725	4.775	4.700	5.150	4,291,400	4.9644	-9.05%
1998-05-12	0	5.250	5.200	5.300	5.250	5.450	2,330,000	12,351,600	5.3011	5.250	5.200	5.300	5.250	5.450	2,330,000	5.3011	-2.78%
1998-05-11	0	5.400	5.350	5.400	5.250	5.400	848,400	4,523,000	5.3312	5.400	5.350	5.400	5.250	5.400	848,400	5.3312	0.93%
1998-05-08	0	5.350	5.300	5.400	5.200	5.400	2,435,600	12,948,712	5.3164	5.350	5.300	5.400	5.200	5.400	2,435,600	5.3164	2.88%
1998-05-07	0	5.200	5.150	5.200	5.100	5.400	2,410,000	12,710,500	5.2741	5.200	5.150	5.200	5.100	5.400	2,410,000	5.2741	-3.70%
1998-05-06	0	5.400	5.350	5.400	5.200	5.500	710,000	3,796,500	5.3472	5.400	5.350	5.400	5.200	5.500	710,000	5.3472	1.89%
1998-05-05	0	5.300	5.300	5.350	5.250	5.550	594,000	3,217,600	5.4168	5.300	5.300	5.350	5.250	5.550	594,000	5.4168	-1.70%
1998-05-04	0	6.550	6.450	6.600	6.500	6.700	836,000	5,523,600	6.6072	5.392	5.309	5.433	5.351	5.515	1,015,604	5.4387	-1.50%
1998-05-01	0	6.650	6.600	6.650	6.550	6.650	554,000	3,659,600	6.6058	5.474	5.433	5.474	5.392	5.474	673,020	5.4376	3.10%
1998-04-30	0	6.450	6.450	6.500	6.450	6.700	927,000	6,037,900	6.5134	5.309	5.309	5.351	5.309	5.515	1,126,155	5.3615	-2.27%
1998-04-29	0	6.600	6.450	6.700	6.350	6.650	1,002,320	6,477,384	6.4624	5.433	5.309	5.515	5.227	5.474	1,217,656	5.3196	3.94%
1998-04-28	0	6.350	6.350	6.450	6.150	6.450	1,143,400	7,160,560	6.2625	5.227	5.227	5.309	5.062	5.309	1,389,045	5.1550	0.00%
1998-04-27	0	6.350	6.300	6.350	6.350	6.600	674,800	4,317,500	6.3982	5.227	5.186	5.227	5.227	5.433	819,772	5.2667	-3.05%
1998-04-24	0	6.550	6.500	6.600	6.500	6.650	1,055,800	6,964,420	6.5963	5.392	5.351	5.433	5.351	5.474	1,282,626	5.4298	-1.50%
1998-04-23	0	6.650	6.600	6.700	6.450	6.750	2,600,000	17,224,040	6.6246	5.474	5.433	5.515	5.309	5.556	3,158,578	5.4531	-1.48%
1998-04-22	0	6.750	6.650	6.700	6.600	6.950	1,538,000	10,470,000	6.8075	5.556	5.474	5.515	5.433	5.721	1,868,420	5.6037	-3.57%
1998-04-21	0	7.000	6.850	7.000	6.800	7.000	5,096,800	35,148,712	6.8962	5.762	5.639	5.762	5.597	5.762	6,191,785	5.6767	0.72%
1998-04-20	0	6.950	6.900	7.000	6.550	7.050	6,126,000	41,744,714	6.8144	5.721	5.680	5.762	5.392	5.803	7,442,096	5.6093	5.30%
1998-04-17	0	6.600	6.600	6.650	6.150	6.600	1,803,000	11,529,700	6.3947	5.433	5.433	5.474	5.062	5.433	2,190,352	5.2639	4.76%
1998-04-16	0	6.300	6.250	6.300	6.250	6.550	1,248,000	7,944,900	6.3661	5.186	5.145	5.186	5.145	5.392	1,516,117	5.2403	-3.08%
1998-04-15	0	6.500	6.450	6.500	6.450	6.550	1,270,000	8,274,500	6.5154	5.351	5.309	5.351	5.309	5.392	1,542,844	5.3631	0.00%
1998-04-14	0	6.500	6.400	6.500	6.400	6.600	3,708,400	24,018,770	6.4769	5.351	5.268	5.351	5.268	5.433	4,505,104	5.3315	0.00%
1998-04-09	0	6.500	6.450	6.500	6.350	6.650	3,374,000	21,809,852	6.4641	5.351	5.309	5.351	5.227	5.474	4,098,862	5.3210	-2.26%
1998-04-08	0	6.650	6.600	6.650	6.450	6.650	2,504,200	16,416,780	6.5557	5.474	5.433	5.474	5.309	5.474	3,042,197	5.3964	3.10%
1998-04-07	0	6.450	6.450	6.600	6.250	6.750	5,840,000	38,021,100	6.5105	5.309	5.309	5.433	5.145	5.556	7,094,652	5.3591	3.20%
1998-04-03	0	6.250	6.200	6.300	6.100	6.400	2,427,200	15,179,400	6.2539	5.145	5.104	5.186	5.021	5.268	2,948,654	5.1479	2.46%
1998-04-02	0	6.100	6.050	6.100	6.000	6.350	1,446,000	8,854,400	6.1234	5.021	4.980	5.021	4.939	5.227	1,756,655	5.0405	-3.94%
1998-04-01	0	6.350	6.350	6.400	6.300	6.550	2,335,000	15,038,070	6.4403	5.227	5.227	5.268	5.186	5.392	2,836,646	5.3014	-2.31%
1998-03-31	0	6.500	6.450	6.500	6.400	6.650	2,290,000	14,998,228	6.5494	5.351	5.309	5.351	5.268	5.474	2,781,978	5.3912	-2.26%
1998-03-30	0	6.650	6.600	6.650	6.450	6.900	2,518,800	16,782,420	6.6629	5.474	5.433	5.474	5.309	5.680	3,059,933	5.4846	3.10%
1998-03-27	0	6.450	6.450	6.500	6.300	6.650	3,136,000	20,283,500	6.4680	5.309	5.309	5.351	5.186	5.474	3,809,731	5.3241	-1.53%
1998-03-26	0	6.550	6.550	6.650	6.500	6.750	2,430,683	16,150,769	6.6445	5.392	5.392	5.474	5.351	5.556	2,952,885	5.4695	-3.68%
1998-03-25	0	6.800	6.800	6.850	6.700	7.050	4,864,614	33,084,532	6.8011	5.597	5.597	5.639	5.515	5.803	5,909,717	5.5983	-2.86%
1998-03-24	0	7.000	7.000	7.050	6.450	7.000	4,876,400	33,311,200	6.8311	5.762	5.762	5.803	5.309	5.762	5,924,035	5.6231	5.26%
1998-03-23	0	6.650	6.650	6.700	5.950	7.150	7,514,935	50,363,437	6.7018	5.474	5.474	5.515	4.898	5.886	9,129,426	5.5166	11.76%
1998-03-20	0	5.950	5.950	6.000	5.550	6.150	3,323,600	19,746,640	5.9413	4.898	4.898	4.939	4.569	5.062	4,037,635	4.8906	5.31%
1998-03-19	0	5.650	5.650	5.700	5.300	5.700	3,374,200	18,379,320	5.4470	4.651	4.651	4.692	4.363	4.692	4,099,105	4.4837	3.67%
1998-03-18	0	5.450	5.450	5.500	5.450	5.650	2,452,246	13,593,779	5.5434	4.486	4.486	4.527	4.486	4.651	2,979,081	4.5631	-1.80%
1998-03-17	0	5.550	5.550	5.600	5.500	5.600	1,899,200	10,516,220	5.5372	4.569	4.569	4.610	4.527	4.610	2,307,220	4.5580	2.78%
1998-03-16	0	5.400	5.350	5.500	5.350	5.500	1,406,000	7,624,800	5.4230	4.445	4.404	4.527	4.404	4.527	1,708,062	4.4640	-1.82%
1998-03-13	0	5.500	5.450	5.500	5.450	5.550	2,140,000	11,769,516	5.4998	4.527	4.486	4.527	4.486	4.569	2,599,753	4.5272	-0.90%
1998-03-12	0	5.550	5.500	5.550	5.450	5.600	2,202,000	12,190,900	5.5363	4.569	4.527	4.569	4.486	4.610	2,675,073	4.5572	0.00%
1998-03-11	0	5.550	5.450	5.600	5.250	5.550	1,088,800	5,899,160	5.4180	4.569	4.486	4.610	4.322	4.569	1,322,715	4.4599	5.71%
1998-03-10	0	5.250	5.200	5.300	5.200	5.350	674,200	3,557,380	5.2764	4.322	4.280	4.363	4.280	4.404	819,044	4.3433	0.96%
1998-03-09	0	5.200	5.200	5.250	5.050	5.350	1,192,001	6,224,905	5.2222	4.280	4.280	4.322	4.157	4.404	1,448,088	4.2987	-0.95%
1998-03-06	0	5.250	5.250	5.300	5.000	5.350	855,800	4,469,980	5.2232	4.322	4.322	4.363	4.116	4.404	1,039,658	4.2995	5.00%
1998-03-05	0	5.000	-	5.200	4.950	5.500	1,992,298	10,325,405	5.1827	4.116	-	4.280	4.075	4.527	2,420,319	4.2661	-9.09%
1998-03-04	0	5.500	5.450	5.500	5.400	5.600	1,228,000	6,730,500	5.4809	4.527	4.486	4.527	4.445	4.610	1,491,821	4.5116	-0.90%
1998-03-03	0	5.550	5.550	5.650	5.550	5.800	431,856	2,428,410	5.6232	4.569	4.569	4.651	4.569	4.774	524,635	4.6288	-4.31%
1998-03-02	0	5.800	5.750	5.800	5.750	5.950	537,200	3,159,980	5.8823	4.774	4.733	4.774	4.733	4.898	652,611	4.8421	-2.52%
1998-02-27	0	5.950	5.650	5.950	5.800	6.000	1,704,800	10,048,580	5.8943	4.898	4.651	4.898	4.774	4.939	2,071,055	4.8519	0.00%
1998-02-26	0	5.950	5.850	6.000	5.800	6.000	1,514,000	9,009,900	5.9511	4.898	4.815	4.939	4.774	4.939	1,839,264	4.8986	2.59%
1998-02-25	0	5.800	5.800	5.850	5.350	5.800	1,239,550	6,992,720	5.6413	4.774	4.774	4.815	4.404	4.774	1,505,852	4.6437	3.57%
1998-02-24	0	5.600	5.550	5.600	5.450	5.600	1,513,800	8,415,652	5.5593	4.610	4.569	4.610	4.486	4.610	1,839,021	4.5762	0.00%
1998-02-23	0	5.600	5.600	5.650	5.600	5.750	572,000	3,254,800	5.6902	4.610	4.610	4.651	4.610	4.733	694,887	4.6839	-2.61%
1998-02-20	0	5.750	5.750	5.800	5.400	5.800	1,090,000	6,176,800	5.6668	4.733	4.733	4.774	4.445	4.774	1,324,173	4.6646	3.60%
1998-02-19	0	5.550	5.500	5.600	5.300	5.550	1,090,800	5,939,480	5.4451	4.569	4.527	4.610	4.363	4.569	1,325,145	4.4821	1.83%
1998-02-18	0	5.450	5.450	5.500	5.400	5.550	451,000	2,466,850	5.4697	4.486	4.486	4.527	4.445	4.569	547,892	4.5024	-4.39%
1998-02-17	0	5.700	5.650	5.700	5.250	5.750	862,200	4,817,300	5.5872	4.692	4.651	4.692	4.322	4.733	1,047,433	4.5991	10.68%
1998-02-16	0	5.150	5.150	5.250	5.050	5.250	1,107,000	5,713,900	5.1616	4.239	4.239	4.322	4.157	4.322	1,344,825	4.2488	0.00%
1998-02-13	0	5.150	5.150	5.200	5.050	5.500	1,318,000	6,843,300	5.1922	4.239	4.239	4.280	4.157	4.527	1,601,156	4.2740	-8.85%
1998-02-12	0	5.650	5.600	5.650	5.350	5.750	938,000	5,228,400	5.5740	4.651	4.610	4.651	4.404	4.733	1,139,518	4.5883	0.00%
1998-02-11	0	5.650	5.650	5.800	5.650	6.000	648,000	3,741,200	5.7735	4.651	4.651	4.774	4.651	4.939	787,215	4.7525	-2.59%
1998-02-10	0	5.800	5.800	6.000	5.700	6.250	652,000	3,851,600	5.9074	4.774	4.774	4.939	4.692	5.145	792,074	4.8627	-7.20%
1998-02-09	0	6.250	6.250	6.300	5.950	6.300	969,157	5,951,886	6.1413	5.145	5.145	5.186	4.898	5.186	1,177,368	5.0552	4.17%
1998-02-06	0	6.000	5.750	6.000	5.650	6.000	777,200	4,557,180	5.8636	4.939	4.733	4.939	4.651	4.939	944,172	4.8266	0.00%
1998-02-05	0	6.000	5.850	6.000	5.500	6.000	917,650	5,356,140	5.8368	4.939	4.815	4.939	4.527	4.939	1,114,796	4.8046	0.84%
1998-02-04	0	5.950	5.900	5.950	5.650	5.950	1,151,600	6,706,460	5.8236	4.898	4.857	4.898	4.651	4.898	1,399,007	4.7937	1.71%
1998-02-03	0	5.850	5.850	5.900	5.800	6.200	1,670,600	9,933,030	5.9458	4.815	4.815	4.857	4.774	5.104	2,029,508	4.8943	-5.65%
1998-02-02	0	6.200	6.050	6.200	4.900	6.200	2,957,013	17,529,322	5.9281	5.104	4.980	5.104	4.033	5.104	3,592,291	4.8797	30.53%
1998-01-27	0	4.750	4.675	4.925	4.600	4.900	825,000	3,882,000	4.7055	3.910	3.848	4.054	3.787	4.033	1,002,241	3.8733	-2.56%
1998-01-26	0	4.875	4.850	4.875	4.850	5.000	1,028,000	5,076,350	4.9381	4.013	3.992	4.013	3.992	4.116	1,248,853	4.0648	-2.50%
1998-01-23	0	5.000	4.825	-	4.600	5.000	1,372,000	6,528,926	4.7587	4.116	3.972	-	3.787	4.116	1,666,757	3.9171	4.17%
1998-01-22	0	4.800	4.800	-	4.500	4.800	1,869,464	8,594,244	4.5972	3.951	3.951	-	3.704	3.951	2,271,095	3.7842	4.35%
1998-01-21	0	4.600	4.575	4.625	4.575	4.650	893,978	4,123,762	4.6128	3.787	3.766	3.807	3.766	3.828	1,086,038	3.7971	0.55%
1998-01-20	0	4.575	4.575	4.625	4.500	4.750	1,393,200	6,420,910	4.6087	3.766	3.766	3.807	3.704	3.910	1,692,512	3.7937	0.00%
1998-01-19	0	4.575	4.575	4.600	4.425	4.625	1,427,600	6,448,580	4.5171	3.766	3.766	3.787	3.642	3.807	1,734,302	3.7183	4.57%
1998-01-16	0	4.375	4.375	4.400	4.375	4.550	1,778,000	7,938,050	4.4646	3.601	3.601	3.622	3.601	3.745	2,159,981	3.6751	0.00%
1998-01-15	0	4.375	4.375	4.425	4.200	4.475	3,983,190	17,427,508	4.3753	3.601	3.601	3.642	3.457	3.684	4,838,929	3.6015	1.74%
1998-01-14	0	4.300	4.250	-	3.725	4.300	1,404,146	5,715,759	4.0706	3.540	3.498	-	3.066	3.540	1,705,810	3.3508	26.47%
1998-01-13	0	3.400	3.400	3.450	3.000	3.450	2,809,400	9,336,190	3.3232	2.799	2.799	2.840	2.469	2.840	3,412,965	2.7355	13.33%
1998-01-12	0	3.000	2.975	3.100	2.850	3.500	2,880,635	8,821,525	3.0624	2.469	2.449	2.552	2.346	2.881	3,499,504	2.5208	-19.46%
1998-01-09	0	3.725	3.700	3.850	3.700	3.900	1,529,587	5,744,972	3.7559	3.066	3.046	3.169	3.046	3.210	1,858,200	3.0917	-4.49%
1998-01-08	0	3.900	3.900	4.000	3.850	4.300	1,968,000	7,776,010	3.9512	3.210	3.210	3.293	3.169	3.540	2,390,801	3.2525	-9.30%
1998-01-07	0	4.300	4.150	4.300	3.875	4.300	2,235,589	9,145,017	4.0907	3.540	3.416	3.540	3.190	3.540	2,715,878	3.3672	0.00%
1998-01-06	0	4.300	4.300	4.325	4.200	4.450	1,316,000	5,731,870	4.3555	3.540	3.540	3.560	3.457	3.663	1,598,726	3.5853	-3.37%
1998-01-05	0	4.450	4.450	4.500	4.450	4.800	422,800	1,961,980	4.6404	3.663	3.663	3.704	3.663	3.951	513,633	3.8198	-6.81%
1998-01-02	0	4.775	4.750	4.775	4.775	4.800	336,000	1,607,800	4.7851	3.931	3.910	3.931	3.931	3.951	408,185	3.9389	-0.52%
1997-12-31	0	4.800	4.775	4.800	4.775	4.875	1,352,000	6,511,550	4.8162	3.951	3.931	3.951	3.931	4.013	1,642,461	3.9645	1.59%
1997-12-30	0	4.725	4.700	4.725	4.700	4.900	1,212,000	5,790,850	4.7779	3.889	3.869	3.889	3.869	4.033	1,472,383	3.9330	-1.56%
1997-12-29	0	4.800	4.775	4.800	4.775	4.950	834,000	4,067,774	4.8774	3.951	3.931	3.951	3.931	4.075	1,013,175	4.0149	-3.52%
1997-12-24	0	4.975	4.950	4.975	4.950	5.200	761,200	3,820,360	5.0189	4.095	4.075	4.095	4.075	4.280	924,734	4.1313	-2.45%
1997-12-23	0	5.100	5.050	5.150	5.100	5.200	614,800	3,142,060	5.1107	4.198	4.157	4.239	4.198	4.280	746,882	4.2069	2.00%
1997-12-22	0	5.000	4.950	5.000	4.875	5.250	1,808,000	9,072,100	5.0178	4.116	4.075	4.116	4.013	4.322	2,196,427	4.1304	-7.41%
1997-12-19	0	5.400	5.400	5.450	5.250	5.500	1,675,200	8,981,600	5.3615	4.445	4.445	4.486	4.322	4.527	2,035,096	4.4134	-1.82%
1997-12-18	0	5.500	5.450	5.500	5.400	5.650	1,403,522	7,690,224	5.4792	4.527	4.486	4.527	4.445	4.651	1,705,051	4.5103	0.92%
1997-12-17	0	5.450	5.450	5.500	5.300	5.450	886,000	4,776,800	5.3914	4.486	4.486	4.527	4.363	4.486	1,076,346	4.4380	2.83%
1997-12-16	0	5.300	5.350	5.400	5.300	5.450	779,300	4,178,500	5.3619	4.363	4.404	4.445	4.363	4.486	946,723	4.4136	-1.85%
1997-12-15	0	5.400	5.400	5.450	5.300	5.500	1,423,400	7,658,460	5.3804	4.445	4.445	4.486	4.363	4.527	1,729,200	4.4289	-1.82%
1997-12-12	0	5.500	5.450	5.500	5.050	5.600	1,340,000	7,233,500	5.3981	4.527	4.486	4.527	4.157	4.610	1,627,883	4.4435	0.00%
1997-12-11	0	5.500	5.450	5.500	5.450	5.800	1,590,400	8,900,760	5.5966	4.527	4.486	4.527	4.486	4.774	1,932,078	4.6068	-8.33%
1997-12-10	0	6.000	5.950	6.000	5.950	6.100	797,400	4,798,360	6.0175	4.939	4.898	4.939	4.898	5.021	968,712	4.9533	-4.76%
1997-12-09	0	6.300	6.300	6.400	6.100	6.400	1,073,200	6,681,862	6.2261	5.186	5.186	5.268	5.021	5.268	1,303,764	5.1251	0.00%
1997-12-08	0	6.300	6.300	6.350	6.000	6.450	1,478,400	9,374,740	6.3411	5.186	5.186	5.227	4.939	5.309	1,796,016	5.2197	4.13%
1997-12-05	0	6.050	6.000	6.150	5.950	6.150	1,844,800	11,179,820	6.0602	4.980	4.939	5.062	4.898	5.062	2,241,133	4.9885	0.83%
1997-12-04	0	6.000	5.950	6.000	5.900	6.000	1,076,400	6,440,500	5.9834	4.939	4.898	4.939	4.857	4.939	1,307,651	4.9252	0.00%
1997-12-03	0	6.000	5.950	6.000	5.950	6.000	1,237,903	7,410,037	5.9860	4.939	4.898	4.939	4.898	4.939	1,503,851	4.9274	0.84%
1997-12-02	0	5.950	5.950	6.000	5.750	6.000	1,269,200	7,461,140	5.8786	4.898	4.898	4.939	4.733	4.939	1,541,872	4.8390	0.00%
1997-12-01	0	5.950	5.950	6.000	5.850	6.250	1,998,400	12,132,840	6.0713	4.898	4.898	4.939	4.815	5.145	2,427,732	4.9976	-0.83%
1997-11-28	0	6.000	5.800	6.000	5.400	6.000	1,428,800	8,064,900	5.6445	4.939	4.774	4.939	4.445	4.939	1,735,760	4.6463	7.14%
1997-11-27	0	5.600	5.500	5.600	5.200	5.600	2,717,600	14,865,240	5.4700	4.610	4.527	4.610	4.280	4.610	3,301,443	4.5026	6.67%
1997-11-26	0	5.250	5.250	5.300	5.100	5.300	2,334,061	12,048,256	5.1619	4.322	4.322	4.363	4.198	4.363	2,835,505	4.2491	1.94%
1997-11-25	0	5.150	5.100	5.150	5.000	5.350	4,352,200	22,649,850	5.2042	4.239	4.198	4.239	4.116	4.404	5,287,217	4.2839	-3.74%
1997-11-24	0	5.350	5.350	5.500	5.150	5.700	3,895,000	20,924,150	5.3721	4.404	4.404	4.527	4.239	4.692	4,731,793	4.4220	-6.14%
1997-11-21	0	5.700	5.650	5.700	5.400	5.750	2,609,066	14,745,356	5.6516	4.692	4.651	4.692	4.445	4.733	3,169,592	4.6521	5.56%
1997-11-20	0	5.400	5.400	5.450	5.350	5.750	1,054,200	5,837,060	5.5370	4.445	4.445	4.486	4.404	4.733	1,280,682	4.5578	-6.90%
1997-11-19	0	5.800	5.800	5.850	5.600	5.900	294,400	1,677,820	5.6991	4.774	4.774	4.815	4.610	4.857	357,648	4.6913	-2.52%
1997-11-18	0	5.950	5.750	6.000	5.950	6.200	1,192,000	7,217,180	6.0547	4.898	4.733	4.939	4.898	5.104	1,448,087	4.9839	-4.03%
1997-11-17	0	6.200	6.100	6.200	6.000	6.200	778,400	4,774,760	6.1341	5.104	5.021	5.104	4.939	5.104	945,630	5.0493	3.33%
1997-11-14	0	6.000	5.950	6.000	5.800	6.000	1,114,000	6,635,700	5.9566	4.939	4.898	4.939	4.774	4.939	1,353,329	4.9032	3.45%
1997-11-13	0	5.800	5.750	5.800	5.300	5.800	802,927	4,526,006	5.6369	4.774	4.733	4.774	4.363	4.774	975,426	4.6400	1.75%
1997-11-12	0	5.700	5.650	5.700	5.350	5.950	674,000	3,726,140	5.5284	4.692	4.651	4.692	4.404	4.898	818,801	4.5507	-5.79%
1997-11-11	0	6.050	5.950	6.100	5.850	6.100	916,339	5,440,438	5.9371	4.980	4.898	5.021	4.815	5.021	1,113,203	4.8872	-0.82%
1997-11-10	0	6.100	6.000	6.100	5.850	6.250	803,789	4,860,777	6.0473	5.021	4.939	5.021	4.815	5.145	976,473	4.9779	-2.40%
1997-11-07	0	6.250	6.250	6.350	5.950	6.350	1,581,600	9,646,860	6.0994	5.145	5.145	5.227	4.898	5.227	1,921,387	5.0208	0.81%
1997-11-06	0	6.200	6.200	6.250	6.000	7.000	1,460,000	9,127,900	6.2520	5.104	5.104	5.145	4.939	5.762	1,773,663	5.1464	-8.15%
1997-11-05	0	6.750	6.700	6.750	6.650	6.900	1,642,000	11,065,860	6.7393	5.556	5.515	5.556	5.474	5.680	1,994,764	5.5475	-2.17%
1997-11-04	0	6.900	6.900	7.000	6.700	7.200	4,659,800	32,295,920	6.9308	5.680	5.680	5.762	5.515	5.927	5,660,901	5.7051	4.55%
1997-11-03	0	6.600	6.700	6.800	6.100	6.800	867,756	5,750,873	6.6273	5.433	5.515	5.597	5.021	5.597	1,054,183	5.4553	8.20%
1997-10-31	0	6.100	5.900	6.100	5.150	6.100	2,506,000	14,352,000	5.7271	5.021	4.857	5.021	4.239	5.021	3,044,383	4.7143	15.09%
1997-10-30	0	5.300	5.250	5.500	4.975	5.300	1,933,600	9,864,380	5.1016	4.363	4.322	4.527	4.095	4.363	2,349,010	4.1994	2.91%
1997-10-29	0	5.150	5.150	5.250	4.600	5.200	3,654,000	18,407,750	5.0377	4.239	4.239	4.322	3.787	4.280	4,439,017	4.1468	24.10%
1997-10-28	0	4.150	4.100	4.150	4.100	4.750	3,001,400	12,613,180	4.2024	3.416	3.375	3.416	3.375	3.910	3,646,214	3.4593	-17.00%
1997-10-27	0	5.000	5.000	5.200	4.750	5.250	4,177,466	21,172,159	5.0682	4.116	4.116	4.280	3.910	4.322	5,074,943	4.1719	2.04%
1997-10-24	0	4.900	4.900	5.000	4.500	5.200	8,246,000	40,212,108	4.8766	4.033	4.033	4.116	3.704	4.280	10,017,552	4.0142	4.26%
1997-10-23	0	4.700	4.600	4.700	3.700	6.350	7,666,388	33,356,696	4.3510	3.869	3.787	3.869	3.046	5.227	9,313,417	3.5816	-27.13%
1997-10-22	0	6.450	6.500	6.600	6.450	6.750	2,664,400	17,587,320	6.6009	5.309	5.351	5.433	5.309	5.556	3,236,814	5.4335	-4.44%
1997-10-21	0	6.750	6.700	6.750	6.600	7.600	3,099,743	21,603,701	6.9695	5.556	5.515	5.556	5.433	6.256	3,765,685	5.7370	-11.76%
1997-10-20	0	7.650	7.500	7.650	7.300	7.650	1,400,000	10,492,600	7.4947	6.297	6.174	6.297	6.009	6.297	1,700,773	6.1693	0.66%
1997-10-17	0	7.600	7.600	7.650	7.000	7.600	4,580,000	33,229,210	7.2553	6.256	6.256	6.297	5.762	6.256	5,563,957	5.9722	7.04%
1997-10-16	0	7.100	7.100	7.250	6.850	7.300	3,681,789	26,418,007	7.1753	5.844	5.844	5.968	5.639	6.009	4,472,776	5.9064	5.19%
1997-10-15	0	6.750	6.750	6.800	6.600	7.800	4,433,000	30,598,150	6.9024	5.556	5.556	5.597	5.433	6.421	5,385,376	5.6817	-13.46%
1997-10-14	0	7.800	7.800	7.850	7.600	7.850	1,868,000	14,419,800	7.7194	6.421	6.421	6.462	6.256	6.462	2,269,317	6.3542	3.31%
1997-10-13	0	7.550	7.500	7.700	7.500	7.850	3,560,000	27,256,040	7.6562	6.215	6.174	6.338	6.174	6.462	4,324,822	6.3022	-2.58%
1997-10-09	0	7.750	7.750	7.850	7.650	7.900	2,268,105	17,535,877	7.7315	6.379	6.379	6.462	6.297	6.503	2,755,379	6.3642	-1.90%
1997-10-08	0	7.900	7.950	8.000	7.650	7.950	1,738,723	13,579,940	7.8103	6.503	6.544	6.585	6.297	6.544	2,112,266	6.4291	6.04%
1997-10-07	0	7.450	7.450	7.700	7.450	7.900	1,739,200	13,513,400	7.7699	6.133	6.133	6.338	6.133	6.503	2,112,846	6.3958	-6.29%
1997-10-06	0	7.950	7.900	7.950	7.800	8.000	3,194,934	25,255,828	7.9050	6.544	6.503	6.544	6.421	6.585	3,881,326	6.5070	1.92%
1997-10-03	0	7.800	7.850	7.900	7.400	7.900	2,575,200	19,874,340	7.7176	6.421	6.462	6.503	6.091	6.503	3,128,450	6.3528	3.31%
1997-09-30	0	7.550	7.050	7.600	7.100	7.650	1,582,143	11,654,487	7.3663	6.215	5.803	6.256	5.844	6.297	1,922,047	6.0636	-1.31%
1997-09-29	0	7.650	7.650	7.700	7.050	7.700	768,741	5,751,898	7.4822	6.297	6.297	6.338	5.803	6.338	933,896	6.1590	2.00%
1997-09-26	0	7.500	7.450	7.500	7.400	7.600	1,360,000	10,153,600	7.4659	6.174	6.133	6.174	6.091	6.256	1,652,179	6.1456	0.00%
1997-09-25	0	7.500	7.350	7.500	6.750	7.500	1,396,800	9,988,932	7.1513	6.174	6.050	6.174	5.556	6.174	1,696,885	5.8866	11.11%
1997-09-24	0	6.750	6.650	6.850	6.600	7.150	1,699,008	11,804,274	6.9477	5.556	5.474	5.639	5.433	5.886	2,064,019	5.7191	3.85%
1997-09-23	0	6.500	6.500	6.600	6.500	7.050	938,734	6,294,071	6.7049	5.351	5.351	5.433	5.351	5.803	1,140,409	5.5191	-7.14%
1997-09-22	0	7.000	7.000	7.100	6.800	7.650	2,032,800	14,542,000	7.1537	5.762	5.762	5.844	5.597	6.297	2,469,522	5.8886	-6.04%
1997-09-19	0	7.450	7.500	7.650	7.200	7.800	1,862,000	14,078,400	7.5609	6.133	6.174	6.297	5.927	6.421	2,262,028	6.2238	-2.61%
1997-09-18	0	7.650	7.600	7.650	7.450	8.000	2,748,000	21,088,280	7.6740	6.297	6.256	6.297	6.133	6.585	3,338,374	6.3169	-1.92%
1997-09-16	0	7.800	7.650	7.800	7.650	8.000	3,482,400	27,155,100	7.7978	6.421	6.297	6.421	6.297	6.585	4,230,551	6.4188	-1.89%
1997-09-15	0	7.950	7.950	8.000	7.900	8.000	791,378	6,278,033	7.9330	6.544	6.544	6.585	6.503	6.585	961,396	6.5301	0.63%
1997-09-12	0	7.900	7.900	8.000	7.750	8.000	3,558,367	28,244,638	7.9375	6.503	6.503	6.585	6.379	6.585	4,322,838	6.5338	-1.25%
1997-09-11	0	8.000	7.950	8.000	7.500	8.000	3,546,685	27,606,550	7.7838	6.585	6.544	6.585	6.174	6.585	4,308,647	6.4072	5.96%
1997-09-10	0	7.550	7.500	7.550	7.500	8.000	6,444,027	50,290,729	7.8042	6.215	6.174	6.215	6.174	6.585	7,828,447	6.4241	-5.03%
1997-09-09	0	7.950	7.850	7.900	7.300	7.950	4,630,800	35,185,540	7.5982	6.544	6.462	6.503	6.009	6.544	5,625,670	6.2545	9.66%
1997-09-08	0	7.250	7.100	7.250	6.850	7.250	4,511,000	31,872,848	7.0656	5.968	5.844	5.968	5.639	5.968	5,480,133	5.8161	5.07%
1997-09-05	0	6.900	6.800	7.000	6.800	7.000	2,088,978	14,472,535	6.9280	5.680	5.597	5.762	5.597	5.762	2,537,769	5.7029	1.47%
1997-09-04	0	6.800	6.800	6.950	6.750	7.100	5,526,000	38,273,140	6.9260	5.597	5.597	5.721	5.556	5.844	6,713,193	5.7012	2.26%
1997-09-03	0	6.650	6.650	6.750	6.250	7.200	8,451,200	58,124,480	6.8777	5.474	5.474	5.556	5.145	5.927	10,266,836	5.6614	14.66%
1997-09-02	0	5.800	5.700	6.000	5.350	6.600	4,343,286	25,544,125	5.8813	4.774	4.692	4.939	4.404	5.433	5,276,388	4.8412	-8.66%
1997-09-01	0	6.350	6.250	6.500	6.350	7.000	2,023,694	13,631,191	6.7358	5.227	5.145	5.351	5.227	5.762	2,458,460	5.5446	-7.30%
1997-08-29	0	6.850	6.800	6.850	6.600	7.100	6,773,483	46,567,118	6.8749	5.639	5.597	5.639	5.433	5.844	8,228,683	5.6591	-4.86%
1997-08-28	0	7.200	7.200	7.300	7.200	7.600	1,847,200	13,758,840	7.4485	5.927	5.927	6.009	5.927	6.256	2,244,048	6.1313	-4.00%
1997-08-27	0	7.500	7.450	7.500	7.500	7.850	1,634,800	12,615,760	7.7170	6.174	6.133	6.174	6.174	6.462	1,986,017	6.3523	-3.85%
1997-08-26	0	7.800	7.750	7.800	7.450	7.950	5,053,295	39,247,460	7.7667	6.421	6.379	6.421	6.133	6.544	6,138,933	6.3932	4.70%
1997-08-25	0	7.450	7.200	7.500	7.150	7.600	2,788,400	20,677,920	7.4157	6.133	5.927	6.174	5.886	6.256	3,387,453	6.1043	4.20%
1997-08-22	0	7.150	7.200	7.300	7.150	7.600	3,170,600	23,497,580	7.4111	5.886	5.927	6.009	5.886	6.256	3,851,764	6.1005	-4.67%
1997-08-21	0	7.500	7.450	7.500	7.200	7.900	3,913,200	29,642,860	7.5751	6.174	6.133	6.174	5.927	6.503	4,753,903	6.2355	4.17%
1997-08-20	0	7.200	7.200	7.450	6.900	7.400	4,611,084	33,008,425	7.1585	5.927	5.927	6.133	5.680	6.091	5,601,719	5.8926	6.67%
1997-08-19	0	6.750	6.650	6.750	6.650	7.300	4,992,578	34,515,310	6.9133	5.556	5.474	5.556	5.474	6.009	6,065,172	5.6907	-9.40%
1997-08-15	0	7.450	7.400	7.450	7.400	8.200	2,004,800	15,832,780	7.8974	6.133	6.091	6.133	6.091	6.750	2,435,507	6.5008	-6.29%
1997-08-14	0	7.950	7.950	8.000	7.600	8.000	4,787,200	37,879,540	7.9127	6.544	6.544	6.585	6.256	6.585	5,815,671	6.5134	3.92%
1997-08-13	0	7.650	7.550	7.650	7.100	7.850	8,234,200	62,051,560	7.5358	6.297	6.215	6.297	5.844	6.462	10,003,217	6.2032	7.75%
1997-08-12	0	7.100	7.050	7.100	6.600	7.300	4,249,050	29,787,930	7.0105	5.844	5.803	5.844	5.433	6.009	5,161,906	5.7707	-1.39%
1997-08-11	0	7.200	7.200	7.250	7.150	7.400	1,098,000	7,927,500	7.2199	5.927	5.927	5.968	5.886	6.091	1,333,892	5.9431	-2.70%
1997-08-08	0	7.400	7.350	7.450	7.300	7.700	4,437,600	32,908,580	7.4159	6.091	6.050	6.133	6.009	6.338	5,390,964	6.1044	-2.63%
1997-08-07	0	7.600	7.550	7.600	7.500	8.100	4,881,400	37,684,800	7.7201	6.256	6.215	6.256	6.174	6.668	5,930,109	6.3548	-1.94%
1997-08-06	0	7.750	7.650	7.750	7.500	7.750	7,111,703	54,219,502	7.6240	6.379	6.297	6.379	6.174	6.379	8,639,565	6.2757	2.65%
1997-08-05	0	7.550	7.500	7.550	7.200	8.700	7,578,600	57,821,960	7.6296	6.215	6.174	6.215	5.927	7.161	9,206,769	6.2804	-13.22%
1997-08-04	0	8.700	8.600	8.700	7.500	9.100	5,123,156	42,323,579	8.2612	7.161	7.079	7.161	6.174	7.491	6,223,803	6.8003	14.47%
1997-08-01	0	7.600	7.600	7.700	7.000	7.700	2,030,200	14,845,490	7.3123	6.256	6.256	6.338	5.762	6.338	2,466,364	6.0192	9.35%
1997-07-31	0	6.950	6.950	7.000	6.850	7.300	4,308,635	30,774,537	7.1425	5.721	5.721	5.762	5.639	6.009	5,234,292	5.8794	1.46%
1997-07-30	0	6.850	6.750	6.900	6.350	6.900	3,851,200	25,591,340	6.6450	5.639	5.556	5.680	5.227	5.680	4,678,583	5.4699	7.87%
1997-07-29	0	6.350	6.350	6.400	6.050	6.400	1,590,557	9,962,882	6.2638	5.227	5.227	5.268	4.980	5.268	1,932,269	5.1561	4.10%
1997-07-28	0	6.100	6.100	6.250	6.100	6.350	1,114,715	6,918,871	6.2069	5.021	5.021	5.145	5.021	5.227	1,354,198	5.1092	-3.17%
1997-07-25	0	6.300	6.150	6.300	6.100	6.300	1,817,148	11,233,485	6.1819	5.186	5.062	5.186	5.021	5.186	2,207,540	5.0887	1.61%
1997-07-24	0	6.200	6.150	6.250	5.900	6.200	2,465,294	15,044,015	6.1023	5.104	5.062	5.145	4.857	5.104	2,994,932	5.0232	4.20%
1997-07-23	0	5.950	5.900	5.950	5.900	6.100	1,724,000	10,276,800	5.9610	4.898	4.857	4.898	4.857	5.021	2,094,380	4.9068	0.00%
1997-07-22	0	5.950	5.950	6.000	5.850	6.000	1,109,673	6,561,176	5.9127	4.898	4.898	4.939	4.815	4.939	1,348,073	4.8671	-0.83%
1997-07-21	0	6.000	6.000	6.050	5.950	6.050	676,231	4,056,248	5.9983	4.939	4.939	4.980	4.898	4.980	821,511	4.9375	-1.64%
1997-07-18	0	6.100	6.000	6.100	6.000	6.200	3,571,600	21,699,740	6.0756	5.021	4.939	5.021	4.939	5.104	4,338,914	5.0012	0.83%
1997-07-17	0	6.050	6.000	6.050	5.800	6.050	6,062,614	36,085,940	5.9522	4.980	4.939	4.980	4.774	4.980	7,365,092	4.8996	5.22%
1997-07-16	0	5.750	5.700	5.750	5.600	5.800	3,492,578	20,054,759	5.7421	4.733	4.692	4.733	4.610	4.774	4,242,915	4.7266	2.68%
1997-07-15	0	5.600	5.600	5.650	5.400	5.600	3,032,688	16,736,279	5.5186	4.610	4.610	4.651	4.445	4.610	3,684,224	4.5427	3.70%
1997-07-14	0	5.400	5.400	5.450	5.250	5.450	2,134,000	11,477,540	5.3784	4.445	4.445	4.486	4.322	4.486	2,592,464	4.4273	2.86%
1997-07-11	0	5.250	5.150	5.250	5.100	5.250	902,943	4,678,477	5.1814	4.322	4.239	4.322	4.198	4.322	1,096,929	4.2651	1.94%
1997-07-10	0	5.150	5.050	5.150	5.000	5.150	523,200	2,652,120	5.0690	4.239	4.157	4.239	4.116	4.239	635,603	4.1726	3.00%
1997-07-09	0	5.000	5.000	5.050	4.975	5.150	1,747,655	8,765,866	5.0158	4.116	4.116	4.157	4.095	4.239	2,123,117	4.1288	-0.99%
1997-07-08	0	5.050	5.050	5.200	5.050	5.300	1,990,200	10,316,950	5.1839	4.157	4.157	4.280	4.157	4.363	2,417,770	4.2671	-2.88%
1997-07-07	0	5.200	5.200	5.250	4.975	5.250	1,310,000	6,676,410	5.0965	4.280	4.280	4.322	4.095	4.322	1,591,437	4.1952	1.96%
1997-07-04	0	5.100	5.050	5.100	5.050	5.250	492,000	2,539,000	5.1606	4.198	4.157	4.198	4.157	4.322	597,700	4.2479	-2.86%
1997-07-03	0	5.250	5.200	5.250	5.050	5.300	1,841,108	9,569,919	5.1979	4.322	4.280	4.322	4.157	4.363	2,236,647	4.2787	0.00%
1997-06-27	0	5.250	5.200	5.250	5.050	5.300	1,257,800	6,521,040	5.1845	4.322	4.280	4.322	4.157	4.363	1,528,023	4.2676	0.00%
1997-06-26	0	5.250	5.050	5.250	5.100	5.250	1,540,800	7,903,420	5.1294	4.322	4.157	4.322	4.198	4.322	1,871,822	4.2223	0.96%
1997-06-25	0	5.200	5.100	5.200	4.950	5.200	1,468,200	7,453,540	5.0767	4.280	4.198	4.280	4.075	4.280	1,783,625	4.1789	4.00%
1997-06-24	0	5.000	4.975	5.000	4.975	5.200	2,693,600	13,608,790	5.0523	4.116	4.095	4.116	4.095	4.280	3,272,287	4.1588	-3.85%
1997-06-23	0	5.200	5.150	5.200	5.150	5.350	1,084,000	5,661,800	5.2231	4.280	4.239	4.280	4.239	4.404	1,316,884	4.2994	-1.89%
1997-06-20	0	5.300	5.250	5.300	5.250	5.400	1,802,200	9,577,920	5.3146	4.363	4.322	4.363	4.322	4.445	2,189,381	4.3747	-1.85%
1997-06-19	0	5.400	5.300	5.400	5.100	5.400	1,700,000	8,912,800	5.2428	4.445	4.363	4.445	4.198	4.445	2,065,224	4.3157	1.89%
1997-06-18	0	5.300	5.250	5.300	5.150	5.300	860,000	4,501,040	5.2338	4.363	4.322	4.363	4.239	4.363	1,044,760	4.3082	-0.93%
1997-06-17	0	5.350	5.200	5.350	5.050	5.400	2,220,000	11,602,900	5.2265	4.404	4.280	4.404	4.157	4.445	2,696,940	4.3022	0.00%
1997-06-16	0	5.350	5.200	5.350	4.825	5.400	2,336,800	11,767,370	5.0357	4.404	4.280	4.404	3.972	4.445	2,838,833	4.1451	8.63%
1997-06-13	0	4.925	4.900	4.925	4.800	4.925	1,663,600	8,094,350	4.8656	4.054	4.033	4.054	3.951	4.054	2,021,004	4.0051	2.60%
1997-06-12	0	4.800	4.800	4.875	4.750	5.000	3,746,400	18,105,030	4.8326	3.951	3.951	4.013	3.910	4.116	4,551,268	3.9780	-5.88%
1997-06-11	0	5.100	5.000	5.150	4.700	5.150	1,712,800	8,419,910	4.9159	4.198	4.116	4.239	3.869	4.239	2,080,774	4.0465	2.00%
1997-06-10	0	5.000	4.975	5.100	4.975	5.350	2,276,400	11,788,400	5.1785	4.116	4.095	4.198	4.095	4.404	2,765,457	4.2627	-4.76%
1997-06-06	0	5.250	5.200	5.250	5.150	5.450	3,056,000	16,136,000	5.2801	4.322	4.280	4.322	4.239	4.486	3,712,544	4.3463	-3.67%
1997-06-05	0	5.450	5.400	5.450	5.400	5.650	2,272,000	12,614,500	5.5522	4.486	4.445	4.486	4.445	4.651	2,760,111	4.5703	-4.39%
1997-06-04	0	5.700	5.600	5.750	5.400	5.850	3,572,300	20,303,410	5.6836	4.692	4.610	4.733	4.445	4.815	4,339,765	4.6785	1.79%
1997-06-03	0	5.600	5.600	5.700	5.200	5.600	4,211,000	22,594,388	5.3656	4.610	4.610	4.692	4.280	4.610	5,115,682	4.4167	5.66%
1997-06-02	0	5.300	5.250	5.300	5.050	5.300	3,224,000	16,738,500	5.1918	4.363	4.322	4.363	4.157	4.363	3,916,637	4.2737	0.00%
1997-05-30	0	5.300	5.350	5.400	4.900	5.350	3,329,200	16,896,560	5.0753	4.363	4.404	4.445	4.033	4.404	4,044,438	4.1777	7.07%
1997-05-29	0	4.950	4.925	4.950	4.900	5.000	1,275,000	6,302,500	4.9431	4.075	4.054	4.075	4.033	4.116	1,548,918	4.0690	0.51%
1997-05-28	0	4.925	4.900	4.925	4.900	5.000	1,098,600	5,422,970	4.9363	4.054	4.033	4.054	4.033	4.116	1,334,621	4.0633	0.00%
1997-05-27	0	4.925	4.925	4.950	4.900	5.100	2,584,000	12,864,000	4.9783	4.054	4.054	4.075	4.033	4.198	3,139,141	4.0979	-2.48%
1997-05-26	0	5.050	5.000	5.050	4.900	5.100	3,722,000	18,484,600	4.9663	4.157	4.116	4.157	4.033	4.198	4,521,626	4.0880	3.06%
1997-05-23	0	4.900	4.900	4.925	4.800	4.925	2,786,200	13,531,965	4.8568	4.033	4.033	4.054	3.951	4.054	3,384,781	3.9979	2.08%
1997-05-22	0	4.800	4.725	4.800	4.700	4.825	1,818,000	8,682,950	4.7761	3.951	3.889	3.951	3.869	3.972	2,208,575	3.9315	2.67%
1997-05-21	0	4.675	4.650	4.675	4.500	4.875	2,295,000	10,873,620	4.7380	3.848	3.828	3.848	3.704	4.013	2,788,053	3.9001	5.65%
1997-05-20	0	5.400	5.350	5.400	5.250	5.450	1,017,000	5,463,400	5.3721	3.642	3.609	3.642	3.541	3.676	1,507,717	3.6236	1.89%
1997-05-19	0	5.300	5.250	5.350	5.300	5.450	998,000	5,342,820	5.3535	3.575	3.541	3.609	3.575	3.676	1,479,549	3.6111	0.00%
1997-05-16	0	5.300	5.300	5.400	5.200	5.450	1,107,000	5,859,000	5.2927	3.575	3.575	3.642	3.508	3.676	1,641,143	3.5701	0.00%
1997-05-15	0	5.300	5.250	5.300	5.300	5.450	1,166,000	6,279,400	5.3854	3.575	3.541	3.575	3.575	3.676	1,728,611	3.6326	-2.75%
1997-05-14	0	5.450	5.300	5.450	5.300	5.500	1,438,500	7,812,930	5.4313	3.676	3.575	3.676	3.575	3.710	2,132,596	3.6636	0.93%
1997-05-13	0	5.400	5.350	5.400	5.250	5.500	1,455,000	7,807,000	5.3656	3.642	3.609	3.642	3.541	3.710	2,157,058	3.6193	0.93%
1997-05-12	0	5.350	5.350	5.450	5.350	5.500	974,000	5,298,550	5.4400	3.609	3.609	3.676	3.609	3.710	1,443,968	3.6694	-2.73%
1997-05-09	0	5.500	5.450	5.500	5.400	5.600	1,201,000	6,551,700	5.4552	3.710	3.676	3.710	3.642	3.777	1,780,499	3.6797	0.00%
1997-05-08	0	5.500	5.450	5.500	5.250	5.500	4,625,000	25,150,450	5.4379	3.710	3.676	3.710	3.541	3.710	6,856,626	3.6681	3.77%
1997-05-07	0	5.300	5.250	5.350	5.200	5.350	3,074,000	16,239,100	5.2827	3.575	3.541	3.609	3.508	3.609	4,557,247	3.5634	2.91%
1997-05-06	0	5.150	5.100	5.150	5.100	5.300	2,373,000	12,288,500	5.1785	3.474	3.440	3.474	3.440	3.575	3,518,005	3.4930	0.98%
1997-05-05	0	5.100	5.100	5.150	5.050	5.200	2,224,000	11,427,900	5.1384	3.440	3.440	3.474	3.406	3.508	3,297,111	3.4660	2.00%
1997-05-02	0	5.000	4.975	5.000	4.950	5.100	3,200,000	16,033,350	5.0104	3.373	3.356	3.373	3.339	3.440	4,744,044	3.3797	0.00%
1997-05-01	0	5.000	4.975	5.000	4.950	5.150	3,140,000	15,747,950	5.0153	3.373	3.356	3.373	3.339	3.474	4,655,093	3.3830	1.01%
1997-04-30	0	4.950	4.950	5.000	4.950	5.200	5,702,000	28,728,450	5.0383	3.339	3.339	3.373	3.339	3.508	8,453,294	3.3985	1.54%
1997-04-29	0	4.875	4.850	4.875	4.850	5.500	5,307,000	26,601,750	5.0126	3.288	3.271	3.288	3.271	3.710	7,867,701	3.3811	-12.16%
1997-04-28	0	5.550	5.550	5.600	5.400	5.600	5,341,000	29,294,100	5.4848	3.744	3.744	3.777	3.642	3.777	7,918,106	3.6996	1.83%
1997-04-25	0	5.450	5.400	5.450	4.900	5.450	9,333,000	49,150,940	5.2664	3.676	3.642	3.676	3.305	3.676	13,836,301	3.5523	11.22%
1997-04-24	0	4.900	4.800	4.850	4.850	5.150	3,413,000	17,359,400	5.0863	3.305	3.238	3.271	3.271	3.474	5,059,820	3.4308	-3.92%
1997-04-23	0	5.100	5.050	5.100	4.950	5.400	3,387,000	17,322,100	5.1143	3.440	3.406	3.440	3.339	3.642	5,021,274	3.4497	-2.86%
1997-04-22	0	5.250	5.250	5.300	4.650	5.250	5,882,000	29,562,450	5.0259	3.541	3.541	3.575	3.137	3.541	8,720,146	3.3901	12.90%
1997-04-21	0	4.650	4.650	4.700	4.650	4.750	2,722,000	12,787,400	4.6978	3.137	3.137	3.170	3.137	3.204	4,035,403	3.1688	-0.53%
1997-04-18	0	4.675	4.675	4.725	4.675	4.775	1,406,000	6,635,100	4.7191	3.153	3.153	3.187	3.153	3.221	2,084,414	3.1832	-1.58%
1997-04-17	0	4.750	4.725	4.750	4.750	4.800	2,244,000	10,710,150	4.7728	3.204	3.187	3.204	3.204	3.238	3,326,761	3.2194	-0.52%
1997-04-16	0	4.775	4.725	4.775	4.700	4.850	3,174,000	15,091,650	4.7548	3.221	3.187	3.221	3.170	3.271	4,705,499	3.2072	0.53%
1997-04-15	0	4.750	4.725	4.750	4.700	4.900	7,870,000	37,880,550	4.8133	3.204	3.187	3.204	3.170	3.305	11,667,384	3.2467	-1.04%
1997-04-14	0	4.800	4.775	4.800	4.675	4.800	3,298,000	15,669,100	4.7511	3.238	3.221	3.238	3.153	3.238	4,889,331	3.2048	0.00%
1997-04-11	0	4.800	4.800	4.825	4.725	4.825	2,790,000	13,299,500	4.7668	3.238	3.238	3.255	3.187	3.255	4,136,214	3.2154	1.05%
1997-04-10	0	4.750	4.750	4.775	4.650	4.900	8,990,000	41,894,700	4.6601	3.204	3.204	3.221	3.137	3.305	13,327,799	3.1434	-3.55%
1997-04-09	0	4.925	4.875	4.925	4.450	5.000	14,900,000	69,273,600	4.6492	3.322	3.288	3.322	3.002	3.373	22,089,456	3.1360	10.67%
1997-04-08	0	4.450	4.425	4.450	4.350	4.450	1,421,000	6,246,800	4.3961	3.002	2.985	3.002	2.934	3.002	2,106,652	2.9653	1.71%
1997-04-07	0	4.375	4.350	4.375	4.350	4.375	1,378,000	6,018,750	4.3677	2.951	2.934	2.951	2.934	2.951	2,042,904	2.9462	1.74%
1997-04-04	0	4.300	4.275	4.300	4.275	4.400	988,000	4,270,650	4.3225	2.900	2.884	2.900	2.884	2.968	1,464,724	2.9157	-2.27%
1997-04-03	0	4.400	4.375	4.450	4.325	4.425	3,070,000	13,427,850	4.3739	2.968	2.951	3.002	2.917	2.985	4,551,317	2.9503	0.00%
1997-04-02	0	4.400	4.375	4.400	4.375	4.450	869,000	3,822,400	4.3986	2.968	2.951	2.968	2.951	3.002	1,288,305	2.9670	1.73%
1997-04-01	0	4.325	4.325	4.375	4.275	4.350	1,968,000	8,500,100	4.3192	2.917	2.917	2.951	2.884	2.934	2,917,587	2.9134	-4.42%
1997-03-27	0	4.525	4.500	4.525	4.325	4.525	3,382,000	14,877,332	4.3990	3.052	3.035	3.052	2.917	3.052	5,013,862	2.9672	0.56%
1997-03-26	0	4.500	4.500	4.525	4.450	4.550	1,302,000	5,862,600	4.5028	3.035	3.035	3.052	3.002	3.069	1,930,233	3.0372	-0.55%
1997-03-25	0	4.525	4.525	4.550	4.450	4.575	2,155,000	9,717,900	4.5095	3.052	3.052	3.069	3.002	3.086	3,194,817	3.0418	4.02%
1997-03-24	0	4.350	4.350	4.375	4.100	4.375	2,460,000	10,586,200	4.3033	2.934	2.934	2.951	2.766	2.951	3,646,984	2.9027	6.75%
1997-03-21	0	4.075	4.075	4.100	4.000	4.200	1,702,000	6,980,250	4.1012	2.749	2.749	2.766	2.698	2.833	2,523,239	2.7664	-2.40%
1997-03-20	0	4.175	4.175	4.200	4.150	4.275	1,894,000	7,919,050	4.1811	2.816	2.816	2.833	2.799	2.884	2,807,881	2.8203	-2.34%
1997-03-19	0	4.275	4.225	4.275	4.200	4.275	512,000	2,169,700	4.2377	2.884	2.850	2.884	2.833	2.884	759,047	2.8585	-0.58%
1997-03-18	0	4.300	4.250	4.300	4.250	4.400	1,126,000	4,856,250	4.3128	2.900	2.867	2.900	2.867	2.968	1,669,311	2.9091	-1.15%
1997-03-17	0	4.350	4.250	4.350	4.100	4.375	2,513,000	10,729,650	4.2697	2.934	2.867	2.934	2.766	2.951	3,725,557	2.8800	7.41%
1997-03-14	0	4.050	4.000	4.075	4.000	4.200	2,664,000	10,910,900	4.0957	2.732	2.698	2.749	2.698	2.833	3,949,417	2.7627	-1.22%
1997-03-13	0	4.100	4.100	4.150	4.100	4.425	4,308,000	18,717,300	4.3448	2.766	2.766	2.799	2.766	2.985	6,386,670	2.9307	-4.65%
1997-03-12	0	4.300	4.275	4.300	4.250	4.500	1,878,000	8,123,100	4.3254	2.900	2.884	2.900	2.867	3.035	2,784,161	2.9176	-3.91%
1997-03-11	0	4.475	4.375	4.475	4.375	4.650	2,916,000	13,153,150	4.5107	3.019	2.951	3.019	2.951	3.137	4,323,010	3.0426	-3.24%
1997-03-10	0	4.625	4.600	4.625	4.575	4.700	2,738,000	12,639,450	4.6163	3.120	3.103	3.120	3.086	3.170	4,059,123	3.1138	0.54%
1997-03-07	0	4.600	4.600	4.625	4.550	4.800	5,368,000	24,767,100	4.6138	3.103	3.103	3.120	3.069	3.238	7,958,134	3.1122	-2.13%
1997-03-06	0	4.700	4.675	4.700	4.450	4.700	7,773,000	35,639,200	4.5850	3.170	3.153	3.170	3.002	3.170	11,523,580	3.0927	5.62%
1997-03-05	0	4.450	4.425	4.450	4.275	4.550	7,174,000	31,795,850	4.4321	3.002	2.985	3.002	2.884	3.069	10,635,554	2.9896	3.49%
1997-03-04	0	4.300	4.275	4.300	4.150	4.325	5,158,000	21,767,250	4.2201	2.900	2.884	2.900	2.799	2.917	7,646,806	2.8466	2.99%
1997-03-03	0	4.175	4.175	4.200	4.125	4.200	2,107,000	8,758,500	4.1569	2.816	2.816	2.833	2.782	2.833	3,123,657	2.8039	0.60%
1997-02-28	0	4.150	4.125	4.150	3.975	4.175	6,860,000	28,226,350	4.1146	2.799	2.782	2.799	2.681	2.816	10,170,045	2.7754	3.75%
1997-02-27	0	4.000	3.950	4.000	3.875	4.050	4,350,000	17,268,228	3.9697	2.698	2.664	2.698	2.614	2.732	6,448,935	2.6777	1.91%
1997-02-26	0	3.925	3.900	3.925	3.875	3.950	3,424,000	13,429,300	3.9221	2.648	2.631	2.648	2.614	2.664	5,076,127	2.6456	-0.63%
1997-02-25	0	3.950	3.925	3.950	3.825	3.950	7,510,000	29,202,624	3.8885	2.664	2.648	2.664	2.580	2.664	11,133,679	2.6229	3.95%
1997-02-24	0	3.800	3.800	3.850	3.650	3.825	2,578,000	9,659,650	3.7470	2.563	2.563	2.597	2.462	2.580	3,821,921	2.5274	4.83%
1997-02-21	0	3.625	3.600	3.625	3.575	3.675	978,000	3,557,700	3.6377	2.445	2.428	2.445	2.411	2.479	1,449,899	2.4538	-0.68%
1997-02-20	0	3.650	3.600	3.650	3.575	3.675	2,030,000	7,348,350	3.6199	2.462	2.428	2.462	2.411	2.479	3,009,503	2.4417	0.69%
1997-02-19	0	3.625	3.575	3.625	3.475	3.650	1,460,000	5,201,750	3.5628	2.445	2.411	2.445	2.344	2.462	2,164,470	2.4032	2.11%
1997-02-18	0	3.550	3.500	3.550	3.500	3.650	1,402,000	4,964,300	3.5409	2.395	2.361	2.395	2.361	2.462	2,078,484	2.3884	-2.74%
1997-02-17	0	3.650	3.625	3.650	3.650	3.700	571,000	2,095,450	3.6698	2.462	2.445	2.462	2.462	2.496	846,515	2.4754	-1.35%
1997-02-14	0	3.700	3.650	3.700	3.525	3.700	3,156,000	11,365,150	3.6011	2.496	2.462	2.496	2.378	2.496	4,678,814	2.4291	-0.67%
1997-02-13	0	3.725	3.650	3.725	3.675	3.800	1,482,000	5,515,950	3.7220	2.513	2.462	2.513	2.479	2.563	2,197,085	2.5106	-1.32%
1997-02-12	0	3.775	3.775	3.800	3.750	3.850	1,337,000	5,104,850	3.8181	2.546	2.546	2.563	2.529	2.597	1,982,121	2.5754	-1.31%
1997-02-11	0	3.825	3.825	3.875	3.800	3.850	1,859,000	7,135,350	3.8383	2.580	2.580	2.614	2.563	2.597	2,755,993	2.5890	-0.65%
1997-02-10	0	3.850	3.800	3.850	3.750	3.850	3,608,800	13,680,880	3.7910	2.597	2.563	2.597	2.529	2.597	5,350,096	2.5571	2.67%
1997-02-05	0	3.750	3.725	3.750	3.650	3.750	1,170,000	4,335,350	3.7054	2.529	2.513	2.529	2.462	2.529	1,734,541	2.4994	2.04%
1997-02-04	0	3.675	3.675	3.700	3.600	3.700	898,000	3,289,850	3.6635	2.479	2.479	2.496	2.428	2.496	1,331,297	2.4712	0.00%
1997-02-03	0	3.675	3.650	3.675	3.650	3.700	1,252,000	4,596,450	3.6713	2.479	2.462	2.479	2.462	2.496	1,856,107	2.4764	0.68%
1997-01-31	0	3.650	3.600	3.650	3.625	3.675	1,269,000	4,632,200	3.6503	2.462	2.428	2.462	2.445	2.479	1,881,310	2.4622	0.00%
1997-01-30	0	3.650	3.625	3.650	3.625	3.675	1,582,000	5,789,100	3.6594	2.462	2.445	2.462	2.445	2.479	2,345,337	2.4683	0.00%
1997-01-29	0	3.650	3.650	3.675	3.600	3.725	1,714,000	6,246,400	3.6443	2.462	2.462	2.479	2.428	2.513	2,541,029	2.4582	0.69%
1997-01-28	0	3.625	3.625	3.650	3.625	3.650	1,392,000	5,059,100	3.6344	2.445	2.445	2.462	2.445	2.462	2,063,659	2.4515	-0.68%
1997-01-27	0	3.650	3.650	3.675	3.650	3.775	1,482,000	5,493,050	3.7065	2.462	2.462	2.479	2.462	2.546	2,197,085	2.5002	-1.35%
1997-01-24	0	3.700	3.700	3.725	3.650	3.775	3,566,000	13,196,400	3.7006	2.496	2.496	2.513	2.462	2.546	5,286,644	2.4962	-1.33%
1997-01-23	0	3.750	3.700	3.750	3.675	3.850	3,701,000	13,904,800	3.7570	2.529	2.496	2.529	2.479	2.597	5,486,784	2.5342	1.35%
1997-01-22	0	3.700	3.650	3.700	3.650	3.825	3,871,000	14,340,750	3.7047	2.496	2.462	2.496	2.462	2.580	5,738,811	2.4989	2.07%
1997-01-21	0	3.625	3.600	3.700	3.575	3.775	6,134,000	22,794,872	3.7162	2.445	2.428	2.496	2.411	2.546	9,093,740	2.5067	-3.97%
1997-01-20	0	3.775	3.725	3.750	3.700	4.200	13,326,000	52,818,250	3.9635	2.546	2.513	2.529	2.496	2.833	19,755,979	2.6735	-6.79%
1997-01-17	0	4.050	4.050	4.100	3.400	4.075	26,150,000	100,845,450	3.8564	2.732	2.732	2.766	2.293	2.749	38,767,736	2.6013	18.25%
1997-01-16	0	3.425	3.400	3.425	3.300	3.425	8,094,000	27,359,650	3.3802	2.310	2.293	2.310	2.226	2.310	11,999,467	2.2801	4.58%
1997-01-15	0	3.275	3.250	3.275	3.250	3.300	356,000	1,158,800	3.2551	2.209	2.192	2.209	2.192	2.226	527,775	2.1956	0.00%
1997-01-14	0	3.275	3.275	3.300	3.250	3.300	916,000	3,004,200	3.2797	2.209	2.209	2.226	2.192	2.226	1,357,983	2.2123	0.77%
1997-01-13	0	3.250	3.250	3.275	3.250	3.275	337,200	1,099,620	3.2610	2.192	2.192	2.209	2.192	2.209	499,904	2.1997	-1.52%
1997-01-10	0	3.300	3.300	3.325	3.275	3.325	1,776,000	5,828,570	3.2819	2.226	2.226	2.243	2.209	2.243	2,632,945	2.2137	2.33%
1997-01-09	0	3.225	3.225	3.250	3.200	3.300	1,765,000	5,711,000	3.2357	2.175	2.175	2.192	2.158	2.226	2,616,637	2.1826	-2.27%
1997-01-08	0	3.300	3.275	3.300	3.250	3.350	3,268,000	10,815,900	3.3096	2.226	2.209	2.226	2.192	2.260	4,844,855	2.2325	-0.75%
1997-01-07	0	3.325	3.325	3.350	3.300	3.450	6,286,000	21,208,300	3.3739	2.243	2.243	2.260	2.226	2.327	9,319,082	2.2758	0.76%
1997-01-06	0	3.300	3.275	3.300	3.100	3.325	5,484,000	17,672,850	3.2226	2.226	2.209	2.226	2.091	2.243	8,130,106	2.1738	7.32%
1997-01-03	0	3.075	3.025	3.075	3.025	3.075	352,000	1,075,450	3.0553	2.074	2.040	2.074	2.040	2.074	521,845	2.0609	0.82%
1997-01-02	0	3.050	3.025	3.075	3.000	3.225	142,000	437,550	3.0813	2.057	2.040	2.074	2.024	2.175	210,517	2.0785	2.52%
1996-12-31	0	2.975	2.975	3.000	2.975	3.000	290,000	866,250	2.9871	2.007	2.007	2.024	2.007	2.024	429,929	2.0149	-0.83%
1996-12-30	0	3.000	3.000	3.025	2.900	3.025	1,302,000	3,832,300	2.9434	2.024	2.024	2.040	1.956	2.040	1,930,233	1.9854	-0.83%
1996-12-27	0	3.025	3.000	3.050	3.000	3.100	483,000	1,466,950	3.0372	2.040	2.024	2.057	2.024	2.091	716,054	2.0487	-0.82%
1996-12-24	0	3.050	3.000	3.050	2.950	3.050	310,000	925,000	2.9839	2.057	2.024	2.057	1.990	2.057	459,579	2.0127	3.39%
1996-12-23	0	2.950	2.950	3.050	2.900	2.950	538,000	1,582,958	2.9423	1.990	1.990	2.057	1.956	1.990	797,592	1.9847	-1.67%
1996-12-20	0	3.000	2.950	3.000	2.950	3.025	190,000	563,700	2.9668	2.024	1.990	2.024	1.990	2.040	281,678	2.0012	1.69%
1996-12-19	0	2.950	2.925	2.950	2.925	3.000	856,000	2,530,450	2.9561	1.990	1.973	1.990	1.973	2.024	1,269,032	1.9940	-0.84%
1996-12-18	0	2.975	2.950	2.975	2.975	3.100	392,000	1,180,356	3.0111	2.007	1.990	2.007	2.007	2.091	581,145	2.0311	-0.83%
1996-12-17	0	3.000	2.925	3.000	3.000	3.125	134,000	410,000	3.0597	2.024	1.973	2.024	2.024	2.108	198,657	2.0639	-4.76%
1996-12-16	0	3.150	3.000	3.150	3.000	3.150	116,000	355,500	3.0647	2.125	2.024	2.125	2.024	2.125	171,972	2.0672	1.61%
1996-12-13	0	3.100	3.100	3.150	3.050	3.150	440,000	1,360,000	3.0909	2.091	2.091	2.125	2.057	2.125	652,306	2.0849	-1.59%
1996-12-12	0	3.150	3.050	3.150	3.075	3.175	1,482,000	4,661,620	3.1455	2.125	2.057	2.125	2.074	2.142	2,197,085	2.1217	0.00%
1996-12-11	0	3.150	3.150	3.225	3.150	3.275	714,000	2,277,850	3.1903	2.125	2.125	2.175	2.125	2.209	1,058,515	2.1519	-3.82%
1996-12-10	0	3.275	3.250	3.300	3.125	3.275	406,000	1,298,000	3.1970	2.209	2.192	2.226	2.108	2.209	601,901	2.1565	3.97%
1996-12-09	0	3.150	3.125	3.150	3.100	3.150	388,000	1,214,400	3.1299	2.125	2.108	2.125	2.091	2.125	575,215	2.1112	4.13%
1996-12-06	0	3.025	3.000	3.050	2.975	3.075	614,000	1,855,800	3.0225	2.040	2.024	2.057	2.007	2.074	910,263	2.0388	-1.63%
1996-12-05	0	3.075	3.075	3.100	3.075	3.150	186,000	579,050	3.1132	2.074	2.074	2.091	2.074	2.125	275,748	2.0999	-2.38%
1996-12-04	0	3.150	3.100	3.175	3.150	3.200	848,000	2,690,300	3.1725	2.125	2.091	2.142	2.125	2.158	1,257,172	2.1400	0.00%
1996-12-03	0	3.150	3.150	3.200	3.150	3.300	3,372,000	10,928,570	3.2410	2.125	2.125	2.158	2.125	2.226	4,999,037	2.1861	-3.08%
1996-12-02	0	3.250	3.175	3.325	3.075	3.250	2,189,000	6,882,800	3.1443	2.192	2.142	2.243	2.074	2.192	3,245,223	2.1209	1.56%
1996-11-29	0	3.200	3.175	3.225	3.200	3.225	1,526,000	4,888,750	3.2036	2.158	2.142	2.175	2.158	2.175	2,262,316	2.1609	-2.29%
1996-11-28	0	3.275	3.275	3.300	3.250	3.350	2,836,000	9,456,372	3.3344	2.209	2.209	2.226	2.192	2.260	4,204,409	2.2492	-2.96%
1996-11-27	0	3.375	3.350	3.375	3.350	3.400	3,520,000	11,895,400	3.3794	2.277	2.260	2.277	2.260	2.293	5,218,449	2.2795	-1.46%
1996-11-26	0	3.425	3.375	3.450	3.400	3.475	5,012,000	17,180,500	3.4279	2.310	2.277	2.327	2.293	2.344	7,430,359	2.3122	1.48%
1996-11-25	0	3.375	3.350	3.375	3.300	3.375	3,762,000	12,549,150	3.3358	2.277	2.260	2.277	2.226	2.277	5,577,217	2.2501	2.27%
1996-11-22	0	3.300	3.300	3.325	3.275	3.350	2,178,000	7,217,850	3.3140	2.226	2.226	2.243	2.209	2.260	3,228,915	2.2354	0.76%
1996-11-21	0	3.275	3.225	3.275	3.225	3.300	5,237,000	17,092,950	3.2639	2.209	2.175	2.209	2.175	2.226	7,763,925	2.2016	1.55%
1996-11-20	0	3.225	3.175	3.225	3.150	3.225	2,626,000	8,420,650	3.2066	2.175	2.142	2.175	2.125	2.175	3,893,081	2.1630	2.38%
1996-11-19	0	3.150	3.125	3.175	3.100	3.175	2,278,000	7,188,250	3.1555	2.125	2.108	2.142	2.091	2.142	3,377,166	2.1285	0.00%
1996-11-18	0	3.150	3.125	3.150	3.125	3.175	2,742,000	8,634,100	3.1488	2.125	2.108	2.125	2.108	2.142	4,065,053	2.1240	0.00%
1996-11-15	0	3.150	3.125	3.175	3.125	3.175	2,110,000	6,645,650	3.1496	2.125	2.108	2.142	2.108	2.142	3,128,104	2.1245	0.00%
1996-11-14	0	3.150	3.150	3.175	3.150	3.200	2,160,000	6,822,700	3.1587	2.125	2.125	2.142	2.125	2.158	3,202,230	2.1306	-1.56%
1996-11-13	0	3.200	3.175	3.200	3.175	3.200	404,000	1,290,800	3.1950	2.158	2.142	2.158	2.142	2.158	598,936	2.1552	0.00%
1996-11-12	0	3.200	3.175	3.250	3.175	3.225	3,168,000	10,167,600	3.2095	2.158	2.142	2.192	2.142	2.175	4,696,604	2.1649	0.79%
1996-11-11	0	3.175	3.150	3.175	3.150	3.250	1,288,000	4,114,650	3.1946	2.142	2.125	2.142	2.125	2.192	1,909,478	2.1549	-2.31%
1996-11-08	0	3.250	3.200	3.250	3.225	3.375	2,387,000	7,901,250	3.3101	2.192	2.158	2.192	2.175	2.277	3,538,760	2.2328	-4.41%
1996-11-07	0	3.400	3.400	3.425	3.350	3.425	4,697,000	15,972,100	3.4005	2.293	2.293	2.310	2.260	2.310	6,963,367	2.2937	0.00%
1996-11-06	0	3.400	3.375	3.400	3.250	3.425	5,128,000	17,262,450	3.3663	2.293	2.277	2.293	2.192	2.310	7,602,331	2.2707	4.62%
1996-11-05	0	3.250	3.225	3.250	3.025	3.275	3,258,000	10,182,000	3.1252	2.192	2.175	2.192	2.040	2.209	4,830,030	2.1081	8.33%
1996-11-04	0	3.000	3.000	3.025	3.000	3.075	1,554,000	4,700,350	3.0247	2.024	2.024	2.040	2.024	2.074	2,303,826	2.0402	0.00%
1996-11-01	0	3.000	2.975	3.000	2.975	3.025	608,000	1,832,150	3.0134	2.024	2.007	2.024	2.007	2.040	901,368	2.0326	0.00%
1996-10-31	0	3.000	2.975	3.000	2.975	3.000	77,000	230,100	2.9883	2.024	2.007	2.024	2.007	2.024	114,154	2.0157	0.00%
1996-10-30	0	3.000	3.000	3.025	2.975	3.000	500,000	1,499,750	2.9995	2.024	2.024	2.040	2.007	2.024	741,257	2.0233	0.00%
1996-10-29	0	3.000	2.975	3.000	2.975	3.000	672,000	2,012,200	2.9943	2.024	2.007	2.024	2.007	2.024	996,249	2.0198	0.00%
1996-10-28	0	3.000	3.000	3.025	3.000	3.025	608,000	1,825,500	3.0025	2.024	2.024	2.040	2.024	2.040	901,368	2.0253	0.00%
1996-10-25	0	3.000	-	3.000	2.975	3.000	632,000	1,893,200	2.9956	2.024	-	2.024	2.007	2.024	936,949	2.0206	0.00%
1996-10-24	0	3.000	-	3.000	2.975	3.000	616,000	1,847,500	2.9992	2.024	-	2.024	2.007	2.024	913,229	2.0230	-0.83%
1996-10-23	0	3.025	-	3.025	3.000	3.025	1,050,000	3,159,250	3.0088	2.040	-	2.040	2.024	2.040	1,556,640	2.0295	0.00%
1996-10-22	0	3.025	2.900	3.025	2.975	3.025	3,096,000	9,314,450	3.0085	2.040	1.956	2.040	2.007	2.040	4,589,863	2.0294	0.00%
1996-10-18	0	3.025	2.950	3.025	2.975	3.025	662,000	1,987,500	3.0023	2.040	1.990	2.040	2.007	2.040	981,424	2.0251	0.83%
1996-10-17	0	3.000	2.975	3.025	2.975	3.000	476,000	1,427,750	2.9995	2.024	2.007	2.040	2.007	2.024	705,677	2.0232	0.00%
1996-10-16	0	3.000	2.975	3.025	2.975	3.025	466,000	1,394,850	2.9932	2.024	2.007	2.040	2.007	2.040	690,851	2.0190	0.00%
1996-10-15	0	3.000	2.975	3.025	2.975	3.025	650,000	1,946,750	2.9950	2.024	2.007	2.040	2.007	2.040	963,634	2.0202	0.00%
1996-10-14	0	3.000	2.975	3.025	2.975	3.025	394,000	1,180,800	2.9970	2.024	2.007	2.040	2.007	2.040	584,110	2.0215	0.00%
1996-10-11	0	3.000	2.975	3.025	2.975	3.025	796,000	2,386,150	2.9977	2.024	2.007	2.040	2.007	2.040	1,180,081	2.0220	0.00%
1996-10-10	0	3.000	3.000	3.025	2.975	3.000	924,000	2,771,250	2.9992	2.024	2.024	2.040	2.007	2.024	1,369,843	2.0230	0.00%
1996-10-09	0	3.000	3.000	3.025	2.925	3.050	1,225,000	3,661,450	2.9889	2.024	2.024	2.040	1.973	2.057	1,816,079	2.0161	0.00%
1996-10-08	0	3.000	3.000	3.025	2.950	3.050	3,070,000	9,234,300	3.0079	2.024	2.024	2.040	1.990	2.057	4,551,317	2.0289	3.45%
1996-10-07	0	2.900	2.850	2.900	2.800	3.000	920,000	2,645,800	2.8759	1.956	1.922	1.956	1.889	2.024	1,363,913	1.9399	0.00%
1996-10-04	0	2.900	2.875	2.900	2.825	2.925	506,000	1,456,650	2.8788	1.956	1.939	1.956	1.906	1.973	750,152	1.9418	0.87%
1996-10-03	0	2.875	2.875	2.900	2.875	2.975	1,052,000	3,074,736	2.9228	1.939	1.939	1.956	1.939	2.007	1,559,605	1.9715	-1.71%
1996-10-02	0	2.925	2.900	2.950	2.825	2.925	320,000	916,000	2.8625	1.973	1.956	1.990	1.906	1.973	474,404	1.9308	0.86%
1996-10-01	0	2.900	2.900	2.950	2.800	3.000	1,356,000	3,922,800	2.8929	1.956	1.956	1.990	1.889	2.024	2,010,289	1.9514	-4.13%
1996-09-30	0	3.025	3.025	3.075	3.025	3.100	632,000	1,945,600	3.0785	2.040	2.040	2.074	2.040	2.091	936,949	2.0765	-1.63%
1996-09-27	0	3.075	3.075	3.100	3.025	3.100	1,138,000	3,490,900	3.0676	2.074	2.074	2.091	2.040	2.091	1,687,101	2.0692	-2.38%
1996-09-26	0	3.150	3.100	3.150	2.950	3.200	2,724,000	8,363,850	3.0704	2.125	2.091	2.125	1.990	2.158	4,038,368	2.0711	7.69%
1996-09-25	0	2.925	2.925	2.950	2.825	2.925	1,098,001	3,174,303	2.8910	1.973	1.973	1.990	1.906	1.973	1,627,802	1.9501	3.54%
1996-09-24	0	2.825	2.800	2.825	2.800	2.900	452,000	1,281,450	2.8351	1.906	1.889	1.906	1.889	1.956	670,096	1.9123	-2.59%
1996-09-23	0	2.900	2.900	2.925	2.775	2.925	1,688,000	4,786,050	2.8353	1.956	1.956	1.973	1.872	1.973	2,502,483	1.9125	4.50%
1996-09-20	0	2.775	2.775	2.800	2.700	2.775	1,532,000	4,209,900	2.7480	1.872	1.872	1.889	1.821	1.872	2,271,211	1.8536	4.72%
1996-09-19	0	2.650	2.650	2.725	2.600	2.675	1,750,000	4,583,300	2.6190	1.788	1.788	1.838	1.754	1.804	2,594,399	1.7666	1.92%
1996-09-18	0	2.600	2.600	2.625	2.575	2.625	274,000	712,150	2.5991	1.754	1.754	1.771	1.737	1.771	406,209	1.7532	-0.95%
1996-09-17	0	2.625	2.625	2.650	2.600	2.650	94,000	248,000	2.6383	1.771	1.771	1.788	1.754	1.788	139,356	1.7796	-1.87%
1996-09-16	0	2.675	2.650	2.700	2.675	2.700	224,000	599,700	2.6772	1.804	1.788	1.821	1.804	1.821	332,083	1.8059	-0.93%
1996-09-13	0	2.700	2.650	2.700	2.550	2.700	910,000	2,402,800	2.6404	1.821	1.788	1.821	1.720	1.821	1,349,088	1.7811	0.93%
1996-09-12	0	2.675	2.650	2.700	2.600	2.750	586,000	1,558,350	2.6593	1.804	1.788	1.821	1.754	1.855	868,753	1.7938	-2.73%
1996-09-11	0	2.750	2.750	2.775	2.750	2.775	42,000	116,300	2.7690	1.855	1.855	1.872	1.855	1.872	62,266	1.8678	-0.90%
1996-09-10	0	2.775	2.750	2.775	2.725	2.775	206,000	569,750	2.7658	1.872	1.855	1.872	1.838	1.872	305,398	1.8656	0.00%
1996-09-09	0	2.775	2.775	2.800	2.775	2.800	478,000	1,330,850	2.7842	1.872	1.872	1.889	1.872	1.889	708,642	1.8780	0.00%
1996-09-06	0	2.775	2.775	2.800	2.750	2.800	774,000	2,147,000	2.7739	1.872	1.872	1.889	1.855	1.889	1,147,466	1.8711	1.83%
1996-09-05	0	2.725	2.725	2.750	2.600	2.750	192,000	511,550	2.6643	1.838	1.838	1.855	1.754	1.855	284,643	1.7972	5.83%
1996-09-04	0	2.575	2.550	2.575	2.525	2.575	60,000	153,050	2.5508	1.737	1.720	1.737	1.703	1.737	88,951	1.7206	0.00%
1996-09-03	0	2.575	2.550	2.575	2.550	2.575	214,000	549,800	2.5692	1.737	1.720	1.737	1.720	1.737	317,258	1.7330	0.00%
1996-09-02	0	2.575	2.550	2.675	2.550	2.625	168,000	435,100	2.5899	1.737	1.720	1.804	1.720	1.771	249,062	1.7470	-4.63%
1996-08-30	0	2.700	2.575	2.700	2.600	2.700	610,000	1,596,600	2.6174	1.821	1.737	1.821	1.754	1.821	904,333	1.7655	0.00%
1996-08-29	0	2.700	2.675	2.700	2.700	2.725	536,000	1,456,550	2.7174	1.821	1.804	1.821	1.821	1.838	794,627	1.8330	0.00%
1996-08-28	0	2.700	2.700	2.725	2.700	2.725	502,000	1,365,850	2.7208	1.821	1.821	1.838	1.821	1.838	744,222	1.8353	-0.92%
1996-08-27	0	2.725	2.700	2.725	2.700	2.725	662,000	1,795,300	2.7119	1.838	1.821	1.838	1.821	1.838	981,424	1.8293	0.00%
1996-08-23	0	2.725	2.725	2.750	2.725	2.750	560,000	1,526,500	2.7259	1.838	1.838	1.855	1.838	1.855	830,208	1.8387	-0.91%
1996-08-22	0	2.750	2.750	2.825	2.700	2.750	252,000	683,800	2.7135	1.855	1.855	1.906	1.821	1.855	373,593	1.8303	2.80%
1996-08-21	0	2.675	2.675	2.700	2.650	2.700	1,864,000	4,979,300	2.6713	1.804	1.804	1.821	1.788	1.821	2,763,406	1.8019	0.00%
1996-08-20	0	2.675	2.650	2.675	2.650	2.725	480,000	1,290,950	2.6895	1.804	1.788	1.804	1.788	1.838	711,607	1.8141	-1.83%
1996-08-19	0	2.725	2.700	2.725	2.700	2.725	230,000	624,900	2.7170	1.838	1.821	1.838	1.821	1.838	340,978	1.8327	0.00%
1996-08-16	0	2.725	2.725	2.750	2.725	2.750	444,000	1,212,000	2.7297	1.838	1.838	1.855	1.838	1.855	658,236	1.8413	0.00%
1996-08-15	0	2.725	2.700	2.750	2.725	2.750	1,912,000	5,213,500	2.7267	1.838	1.821	1.855	1.838	1.855	2,834,566	1.8393	0.00%
1996-08-14	0	2.725	2.725	2.800	2.700	2.775	350,000	956,250	2.7321	1.838	1.838	1.889	1.821	1.872	518,880	1.8429	0.00%
1996-08-13	0	2.725	2.725	2.750	2.725	2.775	684,000	1,879,550	2.7479	1.838	1.838	1.855	1.838	1.872	1,014,039	1.8535	-2.68%
1996-08-12	0	2.800	2.800	2.825	2.800	2.825	718,000	2,012,900	2.8035	1.889	1.889	1.906	1.889	1.906	1,064,445	1.8910	-0.88%
1996-08-09	0	2.825	2.825	2.850	2.800	2.850	758,000	2,148,800	2.8348	1.906	1.906	1.922	1.889	1.922	1,123,745	1.9122	0.00%
1996-08-08	0	2.825	2.800	2.825	2.725	2.825	2,564,000	6,727,530	2.6238	1.906	1.889	1.906	1.838	1.906	3,801,165	1.7699	3.67%
1996-08-07	0	2.725	2.725	2.750	2.650	2.750	694,000	1,884,700	2.7157	1.838	1.838	1.855	1.788	1.855	1,028,865	1.8318	0.93%
1996-08-06	0	2.700	2.675	2.725	2.625	2.750	1,416,000	3,806,050	2.6879	1.821	1.804	1.838	1.771	1.855	2,099,240	1.8131	2.86%
1996-08-05	0	2.625	2.625	2.675	2.550	2.750	2,470,000	6,636,750	2.6869	1.771	1.771	1.804	1.720	1.855	3,661,809	1.8124	3.96%
1996-08-02	0	2.525	2.575	2.600	2.300	2.800	10,008,000	25,622,750	2.5602	1.703	1.737	1.754	1.551	1.889	14,836,998	1.7269	13.48%
1996-08-01	0	2.225	2.225	2.250	2.200	2.500	5,558,000	12,775,550	2.2986	1.501	1.501	1.518	1.484	1.686	8,239,812	1.5505	-11.00%
1996-07-31	0	2.500	2.500	2.525	2.450	2.700	1,692,000	4,275,700	2.5270	1.686	1.686	1.703	1.653	1.821	2,508,413	1.7045	-7.41%
1996-07-30	0	2.700	2.700	2.725	2.700	2.750	880,000	2,394,200	2.7207	1.821	1.821	1.838	1.821	1.855	1,304,612	1.8352	-2.70%
1996-07-29	0	2.775	2.775	2.800	2.750	2.875	336,000	941,900	2.8033	1.872	1.872	1.889	1.855	1.939	498,125	1.8909	-4.31%
1996-07-26	0	2.900	2.900	2.950	2.900	2.925	216,000	629,800	2.9157	1.956	1.956	1.990	1.956	1.973	320,223	1.9668	-2.52%
1996-07-25	0	2.975	2.925	2.975	2.975	3.000	216,000	643,400	2.9787	2.007	1.973	2.007	2.007	2.024	320,223	2.0092	-0.83%
1996-07-24	0	3.000	3.000	3.050	2.975	3.050	230,000	688,400	2.9930	2.024	2.024	2.057	2.007	2.057	340,978	2.0189	0.00%
1996-07-23	0	3.000	2.975	3.075	2.850	3.050	642,000	1,892,600	2.9480	2.024	2.007	2.074	1.922	2.057	951,774	1.9885	-2.44%
1996-07-22	0	3.075	3.050	3.075	3.050	3.100	544,000	1,673,550	3.0764	2.074	2.057	2.074	2.057	2.091	806,488	2.0751	0.82%
1996-07-19	0	3.050	3.050	3.075	3.050	3.125	284,000	869,250	3.0607	2.057	2.057	2.074	2.057	2.108	421,034	2.0646	-1.61%
1996-07-18	0	3.100	3.075	3.100	3.100	3.175	216,000	679,350	3.1451	2.091	2.074	2.091	2.091	2.142	320,223	2.1215	-1.59%
1996-07-17	0	3.150	3.150	3.175	3.075	3.150	641,000	2,006,250	3.1299	2.125	2.125	2.142	2.074	2.125	950,291	2.1112	1.61%
1996-07-16	0	3.100	3.075	3.150	3.100	3.100	88,000	272,800	3.1000	2.091	2.074	2.125	2.091	2.091	130,461	2.0910	-0.80%
1996-07-15	0	3.125	3.125	3.175	3.125	3.200	74,000	235,050	3.1764	2.108	2.108	2.142	2.108	2.158	109,706	2.1425	-2.34%
1996-07-12	0	3.200	3.200	3.275	3.200	3.250	204,000	655,950	3.2154	2.158	2.158	2.209	2.158	2.192	302,433	2.1689	-2.29%
1996-07-11	0	3.275	3.275	3.325	3.175	3.300	460,000	1,500,750	3.2625	2.209	2.209	2.243	2.142	2.226	681,956	2.2007	0.77%
1996-07-10	0	3.250	3.225	3.275	3.250	3.300	546,000	1,787,600	3.2740	2.192	2.175	2.209	2.192	2.226	809,453	2.2084	0.78%
1996-07-09	0	3.225	3.200	3.250	3.200	3.225	962,000	3,084,450	3.2063	2.175	2.158	2.192	2.158	2.175	1,426,178	2.1627	0.00%
1996-07-08	0	3.225	3.225	3.275	3.175	3.300	388,000	1,252,650	3.2285	2.175	2.175	2.209	2.142	2.226	575,215	2.1777	-2.27%
1996-07-05	0	3.300	3.275	3.325	3.275	3.325	530,000	1,746,450	3.2952	2.226	2.209	2.243	2.209	2.243	785,732	2.2227	0.00%
1996-07-04	0	3.300	3.275	3.300	3.250	3.300	972,000	3,183,166	3.2749	2.226	2.209	2.226	2.192	2.226	1,441,003	2.2090	0.00%
1996-07-03	0	3.300	3.300	3.325	3.225	3.300	1,008,000	3,285,050	3.2590	2.226	2.226	2.243	2.175	2.226	1,494,374	2.1983	0.76%
1996-07-02	0	3.275	3.225	3.275	3.225	3.275	410,000	1,328,600	3.2405	2.209	2.175	2.209	2.175	2.209	607,831	2.1858	1.55%
1996-07-01	0	3.225	3.225	3.250	3.200	3.250	1,806,000	5,823,450	3.2245	2.175	2.175	2.192	2.158	2.192	2,677,420	2.1750	0.00%
1996-06-28	0	3.225	3.225	3.250	3.200	3.250	1,456,000	4,695,200	3.2247	2.175	2.175	2.192	2.158	2.192	2,158,540	2.1752	0.00%
1996-06-27	0	3.225	3.225	3.250	3.175	3.225	1,391,000	4,466,550	3.2110	2.175	2.175	2.192	2.142	2.175	2,062,177	2.1659	1.57%
1996-06-26	0	3.175	3.150	3.200	3.175	3.225	4,422,000	14,113,500	3.1917	2.142	2.125	2.158	2.142	2.175	6,555,676	2.1529	-1.55%
1996-06-25	0	3.225	3.200	3.225	3.200	3.250	1,258,000	4,052,700	3.2215	2.175	2.158	2.175	2.158	2.192	1,865,002	2.1730	0.00%
1996-06-24	0	3.225	3.225	3.250	3.200	3.250	658,000	2,120,350	3.2224	2.175	2.175	2.192	2.158	2.192	975,494	2.1736	0.00%
1996-06-21	0	3.225	3.225	3.250	3.225	3.250	602,000	1,941,550	3.2252	2.175	2.175	2.192	2.175	2.192	892,473	2.1755	0.00%
1996-06-19	0	3.225	3.225	3.250	3.200	3.275	750,000	2,419,650	3.2262	2.175	2.175	2.192	2.158	2.209	1,111,885	2.1762	0.78%
1996-06-18	0	3.200	3.200	3.250	3.200	3.300	396,000	1,282,800	3.2394	2.158	2.158	2.192	2.158	2.226	587,075	2.1851	-0.78%
1996-06-14	0	3.225	3.200	3.225	3.200	3.250	446,000	1,439,850	3.2284	2.175	2.158	2.175	2.158	2.192	661,201	2.1776	0.78%
1996-06-13	0	3.200	3.200	3.275	3.200	3.300	524,000	1,709,200	3.2618	2.158	2.158	2.209	2.158	2.226	776,837	2.2002	-3.03%
1996-06-12	0	3.300	3.275	3.300	3.275	3.325	794,000	2,618,850	3.2983	2.226	2.209	2.226	2.209	2.243	1,177,116	2.2248	-2.22%
1996-06-11	0	3.375	3.350	3.375	3.375	3.400	516,000	1,749,050	3.3896	2.277	2.260	2.277	2.277	2.293	764,977	2.2864	-0.74%
1996-06-10	0	3.400	3.400	3.425	3.350	3.400	664,000	2,252,200	3.3919	2.293	2.293	2.310	2.260	2.293	984,389	2.2879	0.00%
1996-06-07	0	3.400	3.350	3.400	3.325	3.475	820,000	2,796,600	3.4105	2.293	2.260	2.293	2.243	2.344	1,215,661	2.3005	3.03%
1996-06-06	0	3.300	3.300	3.325	3.300	3.325	254,000	842,700	3.3177	2.226	2.226	2.243	2.226	2.243	376,559	2.2379	-1.49%
1996-06-05	0	3.350	3.350	3.375	3.350	3.375	588,000	1,981,500	3.3699	2.260	2.260	2.277	2.260	2.277	871,718	2.2731	-0.74%
1996-06-04	0	3.375	3.350	3.400	3.350	3.400	1,773,000	5,982,350	3.3741	2.277	2.260	2.293	2.260	2.293	2,628,497	2.2760	-1.46%
1996-06-03	0	3.425	3.425	3.450	3.400	3.475	432,000	1,480,700	3.4275	2.310	2.310	2.327	2.293	2.344	640,446	2.3120	-1.44%
1996-05-31	0	3.475	3.450	3.500	3.400	3.525	236,000	819,250	3.4714	2.344	2.327	2.361	2.293	2.378	349,873	2.3416	-1.42%
1996-05-30	0	3.525	3.500	3.525	3.500	3.600	1,350,000	4,767,050	3.5311	2.378	2.361	2.378	2.361	2.428	2,001,394	2.3819	0.71%
1996-05-29	0	3.500	3.500	3.525	3.375	3.550	1,388,000	4,822,250	3.4742	2.361	2.361	2.378	2.277	2.395	2,057,729	2.3435	2.94%
1996-05-28	0	3.400	3.375	3.400	3.375	3.400	706,000	2,388,200	3.3827	2.293	2.277	2.293	2.277	2.293	1,046,655	2.2817	0.00%
1996-05-27	0	3.400	3.375	3.400	3.375	3.450	412,000	1,407,100	3.4153	2.293	2.277	2.293	2.277	2.327	610,796	2.3037	-1.45%
1996-05-24	0	3.450	3.425	3.450	3.400	3.500	448,000	1,549,150	3.4579	2.327	2.310	2.327	2.293	2.361	664,166	2.3325	0.00%
1996-05-23	0	3.450	3.425	3.450	3.450	3.525	1,520,000	5,284,200	3.4764	2.327	2.310	2.327	2.327	2.378	2,253,421	2.3450	-1.43%
1996-05-22	0	3.500	3.475	3.500	3.400	3.525	998,000	3,455,950	3.4629	2.361	2.344	2.361	2.293	2.378	1,479,549	2.3358	2.19%
1996-05-21	0	3.425	3.425	3.450	3.400	3.475	1,242,000	4,282,600	3.4481	2.310	2.310	2.327	2.293	2.344	1,841,282	2.3259	0.74%
1996-05-20	0	3.400	3.400	3.425	3.400	3.500	1,316,000	4,531,750	3.4436	2.293	2.293	2.310	2.293	2.361	1,950,988	2.3228	-2.16%
1996-05-17	0	3.475	3.450	3.500	3.425	3.500	408,000	1,421,600	3.4843	2.344	2.327	2.361	2.310	2.361	604,866	2.3503	0.00%
1996-05-16	0	3.475	3.425	3.475	3.400	3.500	352,000	1,214,000	3.4489	2.344	2.310	2.344	2.293	2.361	521,845	2.3264	-2.80%
1996-05-15	0	3.575	3.525	3.600	3.500	3.575	648,000	2,292,550	3.5379	2.411	2.378	2.428	2.361	2.411	960,669	2.3864	0.70%
1996-05-14	0	3.550	3.525	3.550	3.525	3.600	560,000	1,987,250	3.5487	2.395	2.378	2.395	2.378	2.428	830,208	2.3937	-1.39%
1996-05-13	0	3.600	3.600	3.625	3.600	3.650	512,000	1,847,800	3.6090	2.428	2.428	2.445	2.428	2.462	759,047	2.4344	0.70%
1996-05-10	0	3.575	3.550	3.575	3.525	3.575	1,246,000	4,424,200	3.5507	2.411	2.395	2.411	2.378	2.411	1,847,212	2.3951	0.70%
1996-05-09	0	3.550	3.525	3.550	3.525	3.700	522,000	1,903,950	3.6474	2.395	2.378	2.395	2.378	2.496	773,872	2.4603	-4.05%
1996-05-08	0	3.700	3.675	3.700	3.625	3.700	1,726,000	6,337,800	3.6720	2.496	2.479	2.496	2.445	2.496	2,558,819	2.4768	0.68%
1996-05-07	0	3.675	3.650	3.675	3.650	3.700	2,368,000	8,720,950	3.6828	2.479	2.462	2.479	2.462	2.496	3,510,593	2.4842	-1.34%
1996-05-06	0	3.725	3.700	3.725	3.600	3.725	2,259,000	8,356,250	3.6991	2.513	2.496	2.513	2.428	2.513	3,348,999	2.4951	2.76%
1996-05-03	0	3.625	3.575	3.625	3.600	3.725	1,548,000	5,685,700	3.6729	2.445	2.411	2.445	2.428	2.513	2,294,931	2.4775	-2.03%
1996-05-02	0	3.700	3.675	3.700	3.625	3.700	2,182,000	7,979,450	3.6569	2.496	2.479	2.496	2.445	2.496	3,234,845	2.4667	1.37%
1996-05-01	0	3.650	3.625	3.650	3.575	3.675	1,874,000	6,808,400	3.6331	2.462	2.445	2.462	2.411	2.479	2,778,231	2.4506	0.69%
1996-04-30	0	3.625	3.600	3.650	3.600	3.650	830,000	3,002,800	3.6178	2.445	2.428	2.462	2.428	2.462	1,230,486	2.4403	0.69%
1996-04-29	0	3.600	3.575	3.600	3.525	3.650	1,188,000	4,287,600	3.6091	2.428	2.411	2.428	2.378	2.462	1,761,226	2.4344	-0.69%
1996-04-26	0	3.625	3.625	3.650	3.600	3.650	548,000	1,985,050	3.6224	2.445	2.445	2.462	2.428	2.462	812,418	2.4434	0.69%
1996-04-25	0	3.600	3.600	3.625	3.550	3.650	1,322,000	4,748,300	3.5918	2.428	2.428	2.445	2.395	2.462	1,959,883	2.4227	-1.37%
1996-04-24	0	3.650	3.650	3.675	3.650	3.800	2,196,000	8,113,750	3.6948	2.462	2.462	2.479	2.462	2.563	3,255,600	2.4922	-2.67%
1996-04-23	0	3.750	3.700	3.750	3.550	3.750	5,222,000	19,040,700	3.6462	2.529	2.496	2.529	2.395	2.529	7,741,687	2.4595	3.45%
1996-04-22	0	3.625	3.600	3.625	3.500	3.650	5,642,000	20,230,200	3.5856	2.445	2.428	2.445	2.361	2.462	8,364,343	2.4186	3.57%
1996-04-19	0	3.500	3.500	3.525	3.350	3.500	4,982,000	17,129,600	3.4383	2.361	2.361	2.378	2.260	2.361	7,385,884	2.3192	6.06%
1996-04-18	0	3.300	3.275	3.300	3.125	3.300	4,140,000	13,379,850	3.2318	2.226	2.209	2.226	2.108	2.226	6,137,607	2.1800	3.12%
1996-04-17	0	3.200	3.200	3.225	3.150	3.200	1,430,000	4,558,950	3.1881	2.158	2.158	2.175	2.125	2.158	2,119,995	2.1505	0.79%
1996-04-16	0	3.175	3.150	3.175	3.150	3.250	874,000	2,792,450	3.1950	2.142	2.125	2.142	2.125	2.192	1,295,717	2.1551	0.79%
1996-04-15	0	3.150	3.100	3.150	3.075	3.175	1,396,000	4,378,450	3.1364	2.125	2.091	2.125	2.074	2.142	2,069,589	2.1156	2.44%
1996-04-12	0	3.075	3.075	3.100	3.075	3.225	1,228,000	3,830,550	3.1193	2.074	2.074	2.091	2.074	2.175	1,820,527	2.1041	-5.38%
1996-04-11	0	3.250	3.200	3.225	3.225	3.275	742,000	2,408,350	3.2458	2.192	2.158	2.175	2.175	2.209	1,100,025	2.1894	-1.52%
1996-04-10	0	3.300	3.300	3.325	3.275	3.350	1,680,000	5,551,300	3.3043	2.226	2.226	2.243	2.209	2.260	2,490,623	2.2289	0.00%
1996-04-09	0	3.300	3.275	3.300	3.150	3.300	1,486,000	4,820,200	3.2437	2.226	2.209	2.226	2.125	2.226	2,203,016	2.1880	2.33%
1996-04-03	0	3.225	3.225	3.250	3.175	3.275	3,335,800	10,800,180	3.2377	2.175	2.175	2.192	2.142	2.209	4,945,370	2.1839	3.20%
1996-04-02	0	3.125	3.125	3.150	2.950	3.175	3,592,000	11,098,550	3.0898	2.108	2.108	2.125	1.990	2.142	5,325,190	2.0842	8.70%
1996-04-01	0	2.875	2.875	2.900	2.825	3.000	2,268,000	6,606,050	2.9127	1.939	1.939	1.956	1.906	2.024	3,362,341	1.9647	3.60%
1996-03-29	0	2.775	2.800	2.825	2.775	3.025	4,246,000	12,207,600	2.8751	1.872	1.889	1.906	1.872	2.040	6,294,754	1.9393	-9.76%
1996-03-28	0	3.075	3.050	3.075	3.050	3.250	2,468,000	7,731,850	3.1328	2.074	2.057	2.074	2.057	2.192	3,658,844	2.1132	-2.38%
1996-03-27	0	3.150	3.150	3.175	3.150	3.275	1,824,000	5,793,400	3.1762	2.125	2.125	2.142	2.125	2.209	2,704,105	2.1424	-1.56%
1996-03-26	0	3.200	3.200	3.225	3.100	3.375	2,316,000	7,428,400	3.2074	2.158	2.158	2.175	2.091	2.277	3,433,502	2.1635	-4.48%
1996-03-25	0	3.350	3.350	3.375	3.325	3.450	1,764,000	5,953,750	3.3751	2.260	2.260	2.277	2.243	2.327	2,615,154	2.2766	-1.47%
1996-03-22	0	3.400	3.375	3.400	3.375	3.425	1,052,000	3,573,850	3.3972	2.293	2.277	2.293	2.277	2.310	1,559,605	2.2915	0.00%
1996-03-21	0	3.400	3.375	3.400	3.325	3.450	2,344,000	7,945,650	3.3898	2.293	2.277	2.293	2.243	2.327	3,475,012	2.2865	-0.73%
1996-03-20	0	3.425	3.400	3.425	3.400	3.550	3,258,000	11,276,800	3.4613	2.310	2.293	2.310	2.293	2.395	4,830,030	2.3347	-4.20%
1996-03-19	0	3.575	3.550	3.600	3.475	3.700	3,584,000	13,000,400	3.6273	2.411	2.395	2.428	2.344	2.496	5,313,330	2.4468	-2.05%
1996-03-18	0	3.650	3.625	3.675	3.575	3.675	3,104,000	11,212,600	3.6123	2.462	2.445	2.479	2.411	2.479	4,601,723	2.4366	0.00%
1996-03-15	0	3.650	3.650	3.675	3.550	3.700	4,418,000	16,092,050	3.6424	2.462	2.462	2.479	2.395	2.496	6,549,746	2.4569	4.29%
1996-03-14	0	3.500	3.475	3.500	3.375	3.550	3,426,000	11,827,500	3.4523	2.361	2.344	2.361	2.277	2.395	5,079,092	2.3287	4.48%
1996-03-13	0	3.350	3.325	3.350	3.325	3.500	2,452,000	8,346,650	3.4040	2.260	2.243	2.260	2.243	2.361	3,635,124	2.2961	-5.63%
1996-03-12	0	3.550	3.525	3.550	3.525	3.625	3,376,000	12,037,250	3.5655	2.395	2.378	2.395	2.378	2.445	5,004,967	2.4051	3.65%
1996-03-11	0	3.425	3.400	3.425	3.150	3.700	5,332,000	18,517,150	3.4728	2.310	2.293	2.310	2.125	2.496	7,904,764	2.3425	-10.46%
1996-03-08	0	3.825	3.800	3.825	3.600	3.900	9,388,000	35,613,650	3.7935	2.580	2.563	2.580	2.428	2.631	13,917,840	2.5588	6.25%
1996-03-07	0	3.600	3.500	3.600	3.500	3.600	3,222,000	11,419,150	3.5441	2.428	2.361	2.428	2.361	2.428	4,776,660	2.3906	1.41%
1996-03-06	0	3.550	3.550	3.575	3.500	3.625	4,406,000	15,662,150	3.5547	2.395	2.395	2.411	2.361	2.445	6,531,956	2.3978	1.43%
1996-03-05	0	3.500	3.475	3.500	3.475	3.625	3,230,000	11,499,500	3.5602	2.361	2.344	2.361	2.344	2.445	4,788,520	2.4015	-1.41%
1996-03-04	0	3.550	3.550	3.575	3.500	3.700	3,228,000	11,537,050	3.5741	2.395	2.395	2.411	2.361	2.496	4,785,555	2.4108	-2.07%
1996-03-01	0	3.625	3.600	3.650	3.500	3.650	4,246,000	15,104,250	3.5573	2.445	2.428	2.462	2.361	2.462	6,294,754	2.3995	0.00%
1996-02-29	0	3.625	3.625	3.650	3.525	3.825	5,798,000	21,099,000	3.6390	2.445	2.445	2.462	2.378	2.580	8,595,615	2.4546	-4.61%
1996-02-28	0	3.800	3.800	3.825	3.775	3.900	3,050,000	11,669,450	3.8260	2.563	2.563	2.580	2.546	2.631	4,521,667	2.5808	-1.30%
1996-02-27	0	3.850	3.850	3.875	3.800	3.900	3,088,000	11,888,300	3.8498	2.597	2.597	2.614	2.563	2.631	4,578,003	2.5968	-2.53%
1996-02-26	0	3.950	3.925	3.950	3.775	4.000	4,610,000	18,083,200	3.9226	2.664	2.648	2.664	2.546	2.698	6,834,389	2.6459	0.00%
1996-02-23	0	3.950	3.925	3.950	3.850	3.950	6,552,000	25,646,150	3.9142	2.664	2.648	2.664	2.597	2.664	9,713,431	2.6403	1.94%
1996-02-22	0	3.875	3.850	3.875	3.700	3.925	12,680,000	48,607,650	3.8334	2.614	2.597	2.614	2.496	2.648	18,798,275	2.5858	4.73%
1996-02-16	0	3.700	3.700	3.725	3.625	3.700	5,338,000	19,558,150	3.6639	2.496	2.496	2.513	2.445	2.496	7,913,659	2.4714	2.07%
1996-02-15	0	3.625	3.600	3.625	3.600	3.775	9,822,000	36,353,850	3.7013	2.445	2.428	2.445	2.428	2.546	14,561,251	2.4966	-1.36%
1996-02-14	0	3.675	3.650	3.675	3.450	3.700	16,750,000	59,953,750	3.5793	2.479	2.462	2.479	2.327	2.496	24,832,106	2.4144	3.52%
1996-02-13	0	3.550	3.525	3.550	3.250	3.600	7,778,000	26,666,900	3.4285	2.395	2.378	2.395	2.192	2.428	11,530,992	2.3126	9.23%
1996-02-12	0	3.250	3.200	3.250	3.250	3.325	2,614,000	8,624,100	3.2992	2.192	2.158	2.192	2.192	2.243	3,875,291	2.2254	-2.99%
1996-02-09	0	3.350	3.350	3.375	3.325	3.425	4,164,000	14,145,250	3.3970	2.260	2.260	2.277	2.243	2.310	6,173,188	2.2914	-0.74%
1996-02-08	0	3.375	3.375	3.400	3.250	3.475	8,332,000	28,126,400	3.3757	2.277	2.277	2.293	2.192	2.344	12,352,305	2.2770	-0.74%
1996-02-07	0	3.400	3.400	3.425	3.250	3.475	10,254,000	34,514,750	3.3660	2.293	2.293	2.310	2.192	2.344	15,201,697	2.2705	4.62%
1996-02-06	0	3.250	3.225	3.250	3.175	3.350	6,122,000	19,985,950	3.2646	2.192	2.175	2.192	2.142	2.260	9,075,950	2.2021	0.00%
1996-02-05	0	3.250	3.225	3.250	3.100	3.325	18,050,500	58,526,400	3.2424	2.192	2.175	2.192	2.091	2.243	26,760,116	2.1871	5.69%
1996-02-02	0	3.075	3.075	3.100	3.050	3.500	31,085,000	104,124,650	3.3497	2.074	2.074	2.091	2.057	2.361	46,083,942	2.2595	-4.65%
1996-02-01	0	3.225	3.200	3.225	2.875	3.225	36,880,000	113,217,050	3.0699	2.175	2.158	2.175	1.939	2.175	54,675,110	2.0707	13.16%
1996-01-31	0	2.850	2.850	2.875	2.800	3.000	20,016,000	57,405,250	2.8680	1.922	1.922	1.939	1.889	2.024	29,673,997	1.9345	4.59%
1996-01-30	0	2.725	2.700	2.750	2.650	2.850	19,094,000	52,918,600	2.7715	1.838	1.821	1.855	1.788	1.922	28,307,119	1.8694	-1.80%
1996-01-29	0	2.775	2.750	2.775	2.500	2.875	49,616,000	134,427,350	2.7094	1.872	1.855	1.872	1.686	1.939	73,556,406	1.8275	13.27%
1996-01-26	0	2.450	2.450	2.475	2.200	2.475	36,316,000	86,088,050	2.3705	1.653	1.653	1.669	1.484	1.669	53,838,972	1.5990	11.36%
1996-01-25	0	2.200	2.200	2.225	2.125	2.275	18,844,000	41,761,400	2.2162	1.484	1.484	1.501	1.433	1.535	27,936,490	1.4949	4.76%
1996-01-24	0	2.100	2.100	2.125	2.100	2.150	4,142,000	8,798,200	2.1241	1.417	1.417	1.433	1.417	1.450	6,140,572	1.4328	-2.33%
1996-01-23	0	2.150	2.150	2.175	2.150	2.225	8,346,000	18,145,050	2.1741	1.450	1.450	1.467	1.450	1.501	12,373,060	1.4665	-2.27%
1996-01-22	0	2.200	2.175	2.200	2.100	2.200	15,808,000	34,125,000	2.1587	1.484	1.467	1.484	1.417	1.484	23,435,578	1.4561	6.02%
1996-01-19	0	2.075	2.050	2.075	2.050	2.100	9,100,000	19,008,650	2.0889	1.400	1.383	1.400	1.383	1.417	13,490,876	1.4090	1.22%
1996-01-18	0	2.050	2.025	2.050	2.025	2.075	2,100,000	4,285,700	2.0408	1.383	1.366	1.383	1.366	1.400	3,113,279	1.3766	1.23%
1996-01-17	0	2.025	2.000	2.025	2.025	2.100	4,806,000	9,929,800	2.0661	1.366	1.349	1.366	1.366	1.417	7,124,961	1.3937	-3.57%
1996-01-16	0	2.100	2.075	2.100	2.100	2.150	5,012,000	10,541,650	2.1033	1.417	1.400	1.417	1.417	1.450	7,430,359	1.4187	-1.18%
1996-01-15	0	2.125	2.100	2.125	2.050	2.125	9,496,000	19,851,000	2.0905	1.433	1.417	1.433	1.383	1.433	14,077,951	1.4101	2.41%
1996-01-12	0	2.075	2.050	2.075	2.025	2.100	7,860,000	16,187,650	2.0595	1.400	1.383	1.400	1.366	1.417	11,652,559	1.3892	1.22%
1996-01-11	0	2.050	2.050	2.075	2.000	2.075	5,206,000	10,542,100	2.0250	1.383	1.383	1.400	1.349	1.400	7,717,967	1.3659	1.23%
1996-01-10	0	2.025	2.025	2.050	2.025	2.075	5,673,000	11,592,490	2.0434	1.366	1.366	1.383	1.366	1.400	8,410,301	1.3784	-1.22%
1996-01-09	0	2.050	2.050	2.075	1.990	2.150	25,170,000	52,300,100	2.0779	1.383	1.383	1.400	1.342	1.450	37,314,873	1.4016	3.02%
1996-01-08	0	1.990	1.990	2.000	1.990	2.125	15,920,000	32,983,150	2.0718	1.342	1.342	1.349	1.342	1.433	23,601,620	1.3975	-2.93%
1996-01-05	0	2.050	2.025	2.050	1.940	2.100	17,089,000	34,720,590	2.0318	1.383	1.366	1.383	1.309	1.417	25,334,679	1.3705	5.67%
1996-01-04	0	1.940	1.930	1.940	1.930	2.000	14,596,000	28,769,760	1.9711	1.309	1.302	1.309	1.302	1.349	21,638,772	1.3295	0.52%
1996-01-03	0	1.930	1.920	1.930	1.850	1.940	7,554,000	14,349,640	1.8996	1.302	1.295	1.302	1.248	1.309	11,198,909	1.2813	4.32%
1996-01-02	0	1.850	1.840	1.850	1.790	1.860	7,220,000	13,307,420	1.8431	1.248	1.241	1.248	1.207	1.255	10,703,750	1.2432	4.52%
1995-12-29	0	1.770	1.770	1.780	1.750	1.800	5,598,000	9,931,820	1.7742	1.194	1.194	1.201	1.180	1.214	8,299,112	1.1967	2.31%
1995-12-28	0	1.730	1.730	1.740	1.700	1.740	5,252,000	9,055,080	1.7241	1.167	1.167	1.174	1.147	1.174	7,786,163	1.1630	-0.57%
1995-12-27	0	1.740	1.730	1.740	1.730	1.850	6,184,000	11,192,620	1.8099	1.174	1.167	1.174	1.167	1.248	9,167,865	1.2209	-2.25%
1995-12-22	0	1.780	1.760	1.780	1.770	1.900	6,698,000	12,157,780	1.8151	1.201	1.187	1.201	1.194	1.282	9,929,878	1.2244	-5.32%
1995-12-21	0	1.880	1.880	1.890	1.880	2.050	31,534,000	63,407,720	2.0108	1.268	1.268	1.275	1.268	1.383	46,749,591	1.3563

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

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