NORTHEAST ELECTRIC DEVELOPMENT COMPANY LIMITED: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00042	1995-07-06			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-26	0	0.435	0.430	0.435	0.425	0.460	1,164,000	505,040	0.4339	0.435	0.430	0.435	0.425	0.460	1,164,000	0.4339	-4.40%
2026-03-25	0	0.455	0.450	0.455	0.445	0.475	1,274,000	581,470	0.4564	0.455	0.450	0.455	0.445	0.475	1,274,000	0.4564	1.11%
2026-03-24	0	0.450	0.450	0.460	0.440	0.470	2,296,000	1,047,280	0.4561	0.450	0.450	0.460	0.440	0.470	2,296,000	0.4561	2.27%
2026-03-23	0	0.440	0.440	0.445	0.435	0.470	3,352,000	1,520,850	0.4537	0.440	0.440	0.445	0.435	0.470	3,352,000	0.4537	-9.28%
2026-03-20	0	0.485	0.480	0.485	0.475	0.510	3,544,000	1,741,300	0.4913	0.485	0.480	0.485	0.475	0.510	3,544,000	0.4913	2.11%
2026-03-19	0	0.475	0.475	0.480	0.460	0.510	3,528,000	1,677,720	0.4755	0.475	0.475	0.480	0.460	0.510	3,528,000	0.4755	-6.86%
2026-03-18	0	0.510	0.500	0.510	0.440	0.530	8,720,000	4,306,760	0.4939	0.510	0.500	0.510	0.440	0.530	8,720,000	0.4939	12.09%
2026-03-17	0	0.455	0.445	0.455	0.445	0.495	5,100,000	2,364,400	0.4636	0.455	0.445	0.455	0.445	0.495	5,100,000	0.4636	-8.08%
2026-03-16	0	0.495	0.490	0.495	0.485	0.510	2,246,000	1,104,540	0.4918	0.495	0.490	0.495	0.485	0.510	2,246,000	0.4918	-2.94%
2026-03-13	0	0.510	0.500	0.510	0.490	0.530	3,056,000	1,531,940	0.5013	0.510	0.500	0.510	0.490	0.530	3,056,000	0.5013	-3.77%
2026-03-12	0	0.530	0.520	0.530	0.485	0.550	8,032,000	4,188,640	0.5215	0.530	0.520	0.530	0.485	0.550	8,032,000	0.5215	7.07%
2026-03-11	0	0.495	0.495	0.500	0.485	0.530	4,876,000	2,432,640	0.4989	0.495	0.495	0.500	0.485	0.530	4,876,000	0.4989	-6.60%
2026-03-10	0	0.530	0.520	0.530	0.520	0.570	7,924,000	4,291,640	0.5416	0.530	0.520	0.530	0.520	0.570	7,924,000	0.5416	1.92%
2026-03-09	0	0.520	0.510	0.520	0.420	0.520	10,552,000	5,008,970	0.4747	0.520	0.510	0.520	0.420	0.520	10,552,000	0.4747	1.96%
2026-03-06	0	0.510	0.510	0.520	0.500	0.640	20,678,000	11,490,020	0.5557	0.510	0.510	0.520	0.500	0.640	20,678,000	0.5557	-12.07%
2026-03-05	0	0.580	0.580	0.590	0.475	0.660	47,953,000	26,864,930	0.5602	0.580	0.580	0.590	0.475	0.660	47,953,000	0.5602	22.11%
2026-03-04	0	0.475	0.475	0.480	0.360	0.710	99,914,000	56,708,760	0.5676	0.475	0.475	0.480	0.360	0.710	99,914,000	0.5676	31.94%
2026-03-03	0	0.360	0.360	0.365	0.355	0.400	6,618,000	2,483,770	0.3753	0.360	0.360	0.365	0.355	0.400	6,618,000	0.3753	-8.86%
2026-03-02	0	0.395	0.390	0.395	0.365	0.405	3,916,000	1,499,330	0.3829	0.395	0.390	0.395	0.365	0.405	3,916,000	0.3829	-1.25%
2026-02-27	0	0.400	0.400	0.410	0.375	0.450	10,912,000	4,418,070	0.4049	0.400	0.400	0.410	0.375	0.450	10,912,000	0.4049	-6.98%
2026-02-26	0	0.430	0.430	0.435	0.390	0.460	28,206,000	12,152,550	0.4308	0.430	0.430	0.435	0.390	0.460	28,206,000	0.4308	3.61%
2026-02-25	0	0.415	0.415	0.420	0.315	0.425	27,620,000	10,414,930	0.3771	0.415	0.415	0.420	0.315	0.425	27,620,000	0.3771	31.75%
2026-02-24	0	0.315	0.315	0.320	0.305	0.320	992,000	308,170	0.3107	0.315	0.315	0.320	0.305	0.320	992,000	0.3107	0.00%
2026-02-23	0	0.315	0.315	0.320	0.300	0.330	1,938,000	613,890	0.3168	0.315	0.315	0.320	0.300	0.330	1,938,000	0.3168	5.00%
2026-02-20	0	0.300	0.300	0.315	0.295	0.320	1,350,000	414,850	0.3073	0.300	0.300	0.315	0.295	0.320	1,350,000	0.3073	-1.64%
2026-02-16	0	0.305	0.305	0.310	0.305	0.305	2,000	610	0.3050	0.305	0.305	0.310	0.305	0.305	2,000	0.3050	0.00%
2026-02-13	0	0.305	0.305	0.315	0.290	0.330	3,026,000	931,850	0.3079	0.305	0.305	0.315	0.290	0.330	3,026,000	0.3079	-6.15%
2026-02-12	0	0.325	0.320	0.325	0.285	0.340	6,536,000	2,080,350	0.3183	0.325	0.320	0.325	0.285	0.340	6,536,000	0.3183	12.07%
2026-02-11	0	0.290	0.280	0.290	0.290	0.300	164,000	48,700	0.2970	0.290	0.280	0.290	0.290	0.300	164,000	0.2970	0.00%
2026-02-10	0	0.290	0.280	0.290	0.280	0.300	294,000	85,320	0.2902	0.290	0.280	0.290	0.280	0.300	294,000	0.2902	0.00%
2026-02-09	0	0.290	0.280	0.290	0.275	0.290	102,000	28,170	0.2762	0.290	0.280	0.290	0.275	0.290	102,000	0.2762	0.00%
2026-02-06	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	-1.69%
2026-02-05	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2026-02-04	0	0.295	0.275	0.295	0.270	0.295	82,000	22,870	0.2789	0.295	0.275	0.295	0.270	0.295	82,000	0.2789	1.72%
2026-02-03	0	0.290	0.275	0.290	0.275	0.290	422,000	116,470	0.2760	0.290	0.275	0.290	0.275	0.290	422,000	0.2760	3.57%
2026-02-02	0	0.280	0.280	0.285	0.280	0.285	26,000	7,300	0.2808	0.280	0.280	0.285	0.280	0.285	26,000	0.2808	-3.45%
2026-01-30	0	0.290	0.285	0.295	-	-	20,000	5,800	0.2900	0.290	0.285	0.295	-	-	20,000	0.2900	-1.69%
2026-01-29	0	0.295	0.290	0.295	0.280	0.300	224,000	64,170	0.2865	0.295	0.290	0.295	0.280	0.300	224,000	0.2865	3.51%
2026-01-28	0	0.285	0.285	0.290	0.285	0.300	438,000	127,630	0.2914	0.285	0.285	0.290	0.285	0.300	438,000	0.2914	-5.00%
2026-01-27	0	0.300	0.290	0.300	0.285	0.300	1,274,000	370,610	0.2909	0.300	0.290	0.300	0.285	0.300	1,274,000	0.2909	3.45%
2026-01-26	0	0.290	0.285	0.295	0.285	0.295	124,000	35,920	0.2897	0.290	0.285	0.295	0.285	0.295	124,000	0.2897	-1.69%
2026-01-23	0	0.295	0.290	0.295	0.295	0.300	118,000	35,060	0.2971	0.295	0.290	0.295	0.295	0.300	118,000	0.2971	1.72%
2026-01-22	0	0.290	0.285	0.295	0.295	0.295	40,000	11,800	0.2950	0.290	0.285	0.295	0.295	0.295	40,000	0.2950	-1.69%
2026-01-21	0	0.295	0.285	0.295	0.295	0.295	250,000	73,750	0.2950	0.295	0.285	0.295	0.295	0.295	250,000	0.2950	0.00%
2026-01-20	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2026-01-19	0	0.295	0.290	0.305	0.295	0.295	20,000	5,900	0.2950	0.295	0.290	0.305	0.295	0.295	20,000	0.2950	-1.67%
2026-01-16	0	0.300	0.295	0.305	0.300	0.310	500,000	151,910	0.3038	0.300	0.295	0.305	0.300	0.310	500,000	0.3038	-1.64%
2026-01-15	0	0.305	0.295	0.305	0.295	0.305	258,000	76,600	0.2969	0.305	0.295	0.305	0.295	0.305	258,000	0.2969	0.00%
2026-01-14	0	0.305	0.295	0.305	0.300	0.305	396,000	119,500	0.3018	0.305	0.295	0.305	0.300	0.305	396,000	0.3018	1.67%
2026-01-13	0	0.300	0.300	0.305	0.295	0.315	564,000	166,820	0.2958	0.300	0.300	0.305	0.295	0.315	564,000	0.2958	-3.23%
2026-01-12	0	0.310	0.290	0.310	0.310	0.315	36,000	11,210	0.3114	0.310	0.290	0.310	0.310	0.315	36,000	0.3114	1.64%
2026-01-09	0	0.305	0.295	0.305	0.300	0.305	44,000	13,250	0.3011	0.305	0.295	0.305	0.300	0.305	44,000	0.3011	0.00%
2026-01-08	0	0.305	0.305	0.310	0.300	0.330	1,016,000	319,820	0.3148	0.305	0.305	0.310	0.300	0.330	1,016,000	0.3148	-4.69%
2026-01-07	0	0.320	0.300	0.320	0.300	0.325	682,000	208,580	0.3058	0.320	0.300	0.320	0.300	0.325	682,000	0.3058	6.67%
2026-01-06	0	0.300	0.290	0.300	0.270	0.330	2,222,000	684,110	0.3079	0.300	0.290	0.300	0.270	0.330	2,222,000	0.3079	3.45%
2026-01-05	0	0.290	0.280	0.290	0.285	0.295	16,000	4,660	0.2913	0.290	0.280	0.290	0.285	0.295	16,000	0.2913	1.75%
2026-01-02	0	0.285	0.265	0.285	0.270	0.285	36,000	10,020	0.2783	0.285	0.265	0.285	0.270	0.285	36,000	0.2783	5.56%
2025-12-31	0	0.270	0.265	0.275	0.270	0.270	2,000	540	0.2700	0.270	0.265	0.275	0.270	0.270	2,000	0.2700	-3.57%
2025-12-30	0	0.280	0.265	0.285	0.265	0.285	5,381	1,443	0.2682	0.280	0.265	0.285	0.265	0.285	5,381	0.2682	-1.75%
2025-12-29	0	0.285	0.265	0.285	0.270	0.290	328,000	90,160	0.2749	0.285	0.265	0.285	0.270	0.290	328,000	0.2749	5.56%
2025-12-24	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	-1.82%
2025-12-23	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	-1.79%
2025-12-22	0	0.280	0.265	0.280	0.275	0.280	888,000	246,860	0.2780	0.280	0.265	0.280	0.275	0.280	888,000	0.2780	3.70%
2025-12-19	0	0.270	0.260	0.280	0.260	0.275	26,000	6,850	0.2635	0.270	0.260	0.280	0.260	0.275	26,000	0.2635	-1.82%
2025-12-18	0	0.275	0.260	0.280	0.260	0.275	58,000	15,270	0.2633	0.275	0.260	0.280	0.260	0.275	58,000	0.2633	0.00%
2025-12-17	0	0.275	0.260	0.275	0.255	0.275	94,000	24,160	0.2570	0.275	0.260	0.275	0.255	0.275	94,000	0.2570	1.85%
2025-12-16	0	0.270	0.260	0.270	0.260	0.270	104,000	27,060	0.2602	0.270	0.260	0.270	0.260	0.270	104,000	0.2602	0.00%
2025-12-15	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2025-12-12	0	0.270	0.260	0.270	0.255	0.270	220,000	58,950	0.2680	0.270	0.260	0.270	0.255	0.270	220,000	0.2680	5.88%
2025-12-11	0	0.255	0.255	0.275	0.255	0.275	138,000	35,530	0.2575	0.255	0.255	0.275	0.255	0.275	138,000	0.2575	-7.27%
2025-12-10	0	0.275	0.260	0.275	0.260	0.275	22,000	5,750	0.2614	0.275	0.260	0.275	0.260	0.275	22,000	0.2614	5.77%
2025-12-09	0	0.260	0.260	0.265	0.255	0.265	240,000	62,220	0.2593	0.260	0.260	0.265	0.255	0.265	240,000	0.2593	-3.70%
2025-12-08	0	0.270	0.270	0.285	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	0.00%
2025-12-05	0	0.270	0.265	0.270	0.265	0.270	94,000	25,270	0.2688	0.270	0.265	0.270	0.265	0.270	94,000	0.2688	0.00%
2025-12-04	0	0.270	0.270	0.275	0.265	0.280	10,000	2,680	0.2680	0.270	0.270	0.275	0.265	0.280	10,000	0.2680	0.00%
2025-12-03	0	0.270	0.265	0.270	0.260	0.270	400,000	106,950	0.2674	0.270	0.265	0.270	0.260	0.270	400,000	0.2674	0.00%
2025-12-02	0	0.270	0.270	0.275	0.270	0.275	444,000	120,720	0.2719	0.270	0.270	0.275	0.270	0.275	444,000	0.2719	-1.82%
2025-12-01	0	0.275	0.275	0.280	0.275	0.290	258,000	72,710	0.2818	0.275	0.275	0.280	0.275	0.290	258,000	0.2818	-1.79%
2025-11-28	0	0.280	0.275	0.280	0.275	0.280	102,000	28,150	0.2760	0.280	0.275	0.280	0.275	0.280	102,000	0.2760	0.00%
2025-11-27	0	0.280	0.275	0.280	0.280	0.280	56,000	15,680	0.2800	0.280	0.275	0.280	0.280	0.280	56,000	0.2800	-3.45%
2025-11-26	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2025-11-25	0	0.290	0.275	0.290	0.290	0.290	2,000	580	0.2900	0.290	0.275	0.290	0.290	0.290	2,000	0.2900	1.75%
2025-11-24	0	0.285	0.275	0.285	0.275	0.285	24,000	6,740	0.2808	0.285	0.275	0.285	0.275	0.285	24,000	0.2808	7.55%
2025-11-21	0	0.265	0.265	0.280	0.265	0.285	1,198,000	333,830	0.2787	0.265	0.265	0.280	0.265	0.285	1,198,000	0.2787	-7.02%
2025-11-20	0	0.285	0.285	0.295	0.285	0.300	280,000	80,730	0.2883	0.285	0.285	0.295	0.285	0.300	280,000	0.2883	0.00%
2025-11-19	0	0.285	0.285	0.295	0.285	0.300	208,000	59,480	0.2860	0.285	0.285	0.295	0.285	0.300	208,000	0.2860	0.00%
2025-11-18	0	0.285	0.285	0.300	0.285	0.290	126,000	36,270	0.2879	0.285	0.285	0.300	0.285	0.290	126,000	0.2879	-3.39%
2025-11-17	0	0.295	0.290	0.300	0.285	0.310	190,000	56,960	0.2998	0.295	0.290	0.300	0.285	0.310	190,000	0.2998	1.72%
2025-11-14	0	0.290	0.290	0.295	0.290	0.300	434,000	127,370	0.2935	0.290	0.290	0.295	0.290	0.300	434,000	0.2935	1.75%
2025-11-13	0	0.285	0.285	0.295	-	-	0	0	-	0.285	0.285	0.295	-	-	0	-	0.00%
2025-11-12	0	0.285	0.285	0.290	0.280	0.285	96,000	27,250	0.2839	0.285	0.285	0.290	0.280	0.285	96,000	0.2839	0.00%
2025-11-11	0	0.285	0.275	0.285	0.280	0.290	20,000	5,700	0.2850	0.285	0.275	0.285	0.280	0.290	20,000	0.2850	1.79%
2025-11-10	0	0.280	0.275	0.280	0.275	0.290	366,000	101,700	0.2779	0.280	0.275	0.280	0.275	0.290	366,000	0.2779	1.82%
2025-11-07	0	0.275	0.275	0.290	0.275	0.290	406,000	115,850	0.2853	0.275	0.275	0.290	0.275	0.290	406,000	0.2853	-6.78%
2025-11-06	0	0.295	0.290	0.295	0.280	0.325	4,234,000	1,276,740	0.3015	0.295	0.290	0.295	0.280	0.325	4,234,000	0.3015	5.36%
2025-11-05	0	0.280	0.265	0.280	0.280	0.280	2,000	560	0.2800	0.280	0.265	0.280	0.280	0.280	2,000	0.2800	3.70%
2025-11-04	0	0.270	0.270	0.280	0.270	0.280	238,000	65,540	0.2754	0.270	0.270	0.280	0.270	0.280	238,000	0.2754	1.89%
2025-11-03	0	0.265	0.260	0.270	0.260	0.275	1,454,000	386,940	0.2661	0.265	0.260	0.270	0.260	0.275	1,454,000	0.2661	-7.02%
2025-10-31	0	0.285	0.275	0.285	0.270	0.285	202,000	54,870	0.2716	0.285	0.275	0.285	0.270	0.285	202,000	0.2716	5.56%
2025-10-30	0	0.270	0.270	0.280	0.270	0.290	336,000	91,570	0.2725	0.270	0.270	0.280	0.270	0.290	336,000	0.2725	0.00%
2025-10-28	0	0.270	0.270	0.280	0.270	0.290	208,000	59,380	0.2855	0.270	0.270	0.280	0.270	0.290	208,000	0.2855	-5.26%
2025-10-27	0	0.285	0.275	0.285	0.275	0.285	414,000	115,870	0.2799	0.285	0.275	0.285	0.275	0.285	414,000	0.2799	3.64%
2025-10-24	0	0.275	0.270	0.280	0.260	0.280	1,128,000	303,110	0.2687	0.275	0.270	0.280	0.260	0.280	1,128,000	0.2687	-1.79%
2025-10-23	0	0.280	0.270	0.280	0.265	0.280	206,000	56,270	0.2732	0.280	0.270	0.280	0.265	0.280	206,000	0.2732	-1.75%
2025-10-22	0	0.285	0.280	0.285	0.280	0.285	602,000	169,360	0.2813	0.285	0.280	0.285	0.280	0.285	602,000	0.2813	3.64%
2025-10-21	0	0.275	0.270	0.275	0.265	0.280	1,002,000	273,760	0.2732	0.275	0.270	0.275	0.265	0.280	1,002,000	0.2732	3.77%
2025-10-20	0	0.265	0.265	0.270	0.260	0.295	5,086,000	1,396,300	0.2745	0.265	0.265	0.270	0.260	0.295	5,086,000	0.2745	-11.67%
2025-10-17	0	0.300	0.295	0.300	0.295	0.330	762,000	235,630	0.3092	0.300	0.295	0.300	0.295	0.330	762,000	0.3092	-3.23%
2025-10-16	0	0.310	0.310	0.320	0.310	0.315	174,000	54,650	0.3141	0.310	0.310	0.320	0.310	0.315	174,000	0.3141	0.00%
2025-10-15	0	0.310	0.300	0.310	0.305	0.325	338,000	107,080	0.3168	0.310	0.300	0.310	0.305	0.325	338,000	0.3168	0.00%
2025-10-14	0	0.310	0.300	0.325	0.300	0.330	1,806,000	575,270	0.3185	0.310	0.300	0.325	0.300	0.330	1,806,000	0.3185	-1.59%
2025-10-13	0	0.315	0.315	0.330	0.305	0.315	172,000	53,460	0.3108	0.315	0.315	0.330	0.305	0.315	172,000	0.3108	0.00%
2025-10-10	0	0.315	0.310	0.315	0.315	0.320	238,000	75,320	0.3165	0.315	0.310	0.315	0.315	0.320	238,000	0.3165	-1.56%
2025-10-09	0	0.320	0.320	0.325	0.320	0.335	740,000	238,540	0.3224	0.320	0.320	0.325	0.320	0.335	740,000	0.3224	-1.54%
2025-10-08	0	0.325	0.320	0.325	0.290	0.325	1,562,000	485,870	0.3111	0.325	0.320	0.325	0.290	0.325	1,562,000	0.3111	10.17%
2025-10-06	0	0.295	0.295	0.300	0.295	0.300	804,000	239,200	0.2975	0.295	0.295	0.300	0.295	0.300	804,000	0.2975	-7.81%
2025-10-03	0	0.320	0.315	0.320	0.290	0.340	2,250,000	717,950	0.3191	0.320	0.315	0.320	0.290	0.340	2,250,000	0.3191	4.92%
2025-10-02	0	0.305	0.305	0.310	0.300	0.315	1,426,000	436,090	0.3058	0.305	0.305	0.310	0.300	0.315	1,426,000	0.3058	5.17%
2025-09-30	0	0.290	0.285	0.295	0.270	0.305	2,406,000	689,820	0.2867	0.290	0.285	0.295	0.270	0.305	2,406,000	0.2867	9.43%
2025-09-29	0	0.265	0.265	0.270	0.265	0.275	556,000	150,200	0.2701	0.265	0.265	0.270	0.265	0.275	556,000	0.2701	-1.85%
2025-09-26	0	0.270	0.265	0.270	0.260	0.275	884,000	237,410	0.2686	0.270	0.265	0.270	0.260	0.275	884,000	0.2686	-1.82%
2025-09-25	0	0.275	0.275	0.280	0.275	0.280	262,000	72,850	0.2781	0.275	0.275	0.280	0.275	0.280	262,000	0.2781	-1.79%
2025-09-24	0	0.280	0.275	0.280	0.275	0.290	476,000	133,280	0.2800	0.280	0.275	0.280	0.275	0.290	476,000	0.2800	0.00%
2025-09-23	0	0.280	0.275	0.280	0.275	0.290	38,000	10,540	0.2774	0.280	0.275	0.280	0.275	0.290	38,000	0.2774	-3.45%
2025-09-22	0	0.290	0.280	0.295	0.280	0.300	960,000	278,970	0.2906	0.290	0.280	0.295	0.280	0.300	960,000	0.2906	0.00%
2025-09-19	0	0.290	0.285	0.295	0.290	0.310	966,000	286,680	0.2968	0.290	0.285	0.295	0.290	0.310	966,000	0.2968	-1.69%
2025-09-18	0	0.295	0.290	0.295	0.290	0.300	526,000	152,890	0.2907	0.295	0.290	0.295	0.290	0.300	526,000	0.2907	1.72%
2025-09-17	0	0.290	0.290	0.300	0.290	0.305	464,000	134,700	0.2903	0.290	0.290	0.300	0.290	0.305	464,000	0.2903	0.00%
2025-09-16	0	0.290	0.285	0.290	0.290	0.295	288,000	83,850	0.2911	0.290	0.285	0.290	0.290	0.295	288,000	0.2911	-1.69%
2025-09-15	0	0.295	0.285	0.295	0.280	0.300	476,000	138,930	0.2919	0.295	0.285	0.295	0.280	0.300	476,000	0.2919	-1.67%
2025-09-12	0	0.300	0.290	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.290	0.300	0.300	0.300	10,000	0.3000	0.00%
2025-09-11	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2025-09-10	0	0.300	0.290	0.300	0.295	0.300	154,000	45,440	0.2951	0.300	0.290	0.300	0.295	0.300	154,000	0.2951	-1.64%
2025-09-09	0	0.305	0.305	0.310	0.295	0.310	644,000	192,460	0.2989	0.305	0.305	0.310	0.295	0.310	644,000	0.2989	0.00%
2025-09-08	0	0.305	0.300	0.305	0.300	0.310	156,000	47,880	0.3069	0.305	0.300	0.305	0.300	0.310	156,000	0.3069	5.17%
2025-09-05	0	0.290	0.290	0.310	0.285	0.295	672,000	193,580	0.2881	0.290	0.290	0.310	0.285	0.295	672,000	0.2881	-3.33%
2025-09-04	0	0.300	0.295	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.295	0.300	0.300	0.300	10,000	0.3000	1.69%
2025-09-03	0	0.295	0.295	0.300	0.295	0.310	184,000	56,140	0.3051	0.295	0.295	0.300	0.295	0.310	184,000	0.3051	-4.84%
2025-09-02	0	0.310	0.300	0.310	0.300	0.315	134,000	40,600	0.3030	0.310	0.300	0.310	0.300	0.315	134,000	0.3030	1.64%
2025-09-01	0	0.305	0.305	0.315	0.305	0.315	364,000	113,270	0.3112	0.305	0.305	0.315	0.305	0.315	364,000	0.3112	0.00%
2025-08-29	0	0.305	0.305	0.310	0.305	0.310	228,000	69,810	0.3062	0.305	0.305	0.310	0.305	0.310	228,000	0.3062	0.00%
2025-08-28	0	0.305	0.305	0.310	0.300	0.315	318,000	96,670	0.3040	0.305	0.305	0.310	0.300	0.315	318,000	0.3040	-1.61%
2025-08-27	0	0.310	0.310	0.315	0.305	0.315	324,000	99,450	0.3069	0.310	0.310	0.315	0.305	0.315	324,000	0.3069	-1.59%
2025-08-26	0	0.315	0.310	0.315	0.305	0.320	166,000	51,440	0.3099	0.315	0.310	0.315	0.305	0.320	166,000	0.3099	-1.56%
2025-08-25	0	0.320	0.305	0.320	0.305	0.340	310,000	98,030	0.3162	0.320	0.305	0.320	0.305	0.340	310,000	0.3162	1.59%
2025-08-22	0	0.315	0.310	0.315	0.300	0.315	280,000	86,400	0.3086	0.315	0.310	0.315	0.300	0.315	280,000	0.3086	0.00%
2025-08-21	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2025-08-20	0	0.315	0.300	0.315	0.300	0.315	34,000	10,530	0.3097	0.315	0.300	0.315	0.300	0.315	34,000	0.3097	-1.56%
2025-08-19	0	0.320	0.305	0.320	0.295	0.320	495,000	150,175	0.3034	0.320	0.305	0.320	0.295	0.320	495,000	0.3034	3.23%
2025-08-18	0	0.310	0.305	0.310	0.300	0.325	254,000	78,870	0.3105	0.310	0.305	0.310	0.300	0.325	254,000	0.3105	0.00%
2025-08-15	0	0.310	0.310	0.315	0.305	0.325	220,000	68,860	0.3130	0.310	0.310	0.315	0.305	0.325	220,000	0.3130	1.64%
2025-08-14	0	0.305	0.305	0.315	0.300	0.315	172,000	53,580	0.3115	0.305	0.305	0.315	0.300	0.315	172,000	0.3115	1.67%
2025-08-13	0	0.300	0.300	0.320	0.300	0.315	92,000	27,930	0.3036	0.300	0.300	0.320	0.300	0.315	92,000	0.3036	-1.64%
2025-08-12	0	0.305	0.295	0.305	0.295	0.320	738,000	224,390	0.3041	0.305	0.295	0.305	0.295	0.320	738,000	0.3041	-1.61%
2025-08-11	0	0.310	0.310	0.315	0.290	0.320	550,000	167,670	0.3049	0.310	0.310	0.315	0.290	0.320	550,000	0.3049	0.00%
2025-08-08	0	0.310	0.300	0.310	0.290	0.320	710,000	220,650	0.3108	0.310	0.300	0.310	0.290	0.320	710,000	0.3108	6.90%
2025-08-07	0	0.290	0.280	0.300	0.280	0.290	834,000	236,850	0.2840	0.290	0.280	0.300	0.280	0.290	834,000	0.2840	1.75%
2025-08-06	0	0.285	0.280	0.285	0.280	0.290	414,000	116,810	0.2821	0.285	0.280	0.285	0.280	0.290	414,000	0.2821	-3.39%
2025-08-05	0	0.295	0.295	0.300	0.295	0.300	113,000	33,600	0.2973	0.295	0.295	0.300	0.295	0.300	113,000	0.2973	1.72%
2025-08-04	0	0.290	0.290	0.310	0.290	0.295	736,000	216,680	0.2944	0.290	0.290	0.310	0.290	0.295	736,000	0.2944	-3.33%
2025-08-01	0	0.300	0.295	0.300	0.290	0.300	282,000	83,090	0.2946	0.300	0.295	0.300	0.290	0.300	282,000	0.2946	-3.23%
2025-07-31	0	0.310	0.295	0.310	0.295	0.315	756,000	230,740	0.3052	0.310	0.295	0.310	0.295	0.315	756,000	0.3052	-3.12%
2025-07-30	0	0.320	0.310	0.315	0.305	0.320	378,000	117,570	0.3110	0.320	0.310	0.315	0.305	0.320	378,000	0.3110	1.59%
2025-07-29	0	0.315	0.305	0.315	0.305	0.315	612,000	190,330	0.3110	0.315	0.305	0.315	0.305	0.315	612,000	0.3110	-1.56%
2025-07-28	0	0.320	0.315	0.320	0.315	0.325	614,000	197,090	0.3210	0.320	0.315	0.320	0.315	0.325	614,000	0.3210	1.59%
2025-07-25	0	0.315	0.310	0.315	0.310	0.320	796,000	251,060	0.3154	0.315	0.310	0.315	0.310	0.320	796,000	0.3154	1.61%
2025-07-24	0	0.310	0.310	0.320	0.310	0.335	2,458,000	784,380	0.3191	0.310	0.310	0.320	0.310	0.335	2,458,000	0.3191	-1.59%
2025-07-23	0	0.315	0.310	0.315	0.310	0.335	3,114,000	1,006,620	0.3233	0.315	0.310	0.315	0.310	0.335	3,114,000	0.3233	-1.56%
2025-07-22	0	0.320	0.315	0.320	0.305	0.355	6,366,000	2,067,300	0.3247	0.320	0.315	0.320	0.305	0.355	6,366,000	0.3247	-7.25%
2025-07-21	0	0.345	0.340	0.345	0.249	0.375	29,560,000	9,693,168	0.3279	0.345	0.340	0.345	0.249	0.375	29,560,000	0.3279	40.82%
2025-07-18	0	0.245	0.245	0.249	0.245	0.249	80,000	19,648	0.2456	0.245	0.245	0.249	0.245	0.249	80,000	0.2456	-1.61%
2025-07-17	0	0.249	0.245	0.249	0.243	0.249	212,000	51,528	0.2431	0.249	0.245	0.249	0.243	0.249	212,000	0.2431	2.47%
2025-07-16	0	0.243	0.242	0.249	0.243	0.250	652,000	160,084	0.2455	0.243	0.242	0.249	0.243	0.250	652,000	0.2455	-2.80%
2025-07-15	0	0.250	0.248	0.250	0.250	0.250	290,000	72,400	0.2497	0.250	0.248	0.250	0.250	0.250	290,000	0.2497	-1.96%
2025-07-14	0	0.255	0.250	0.265	0.250	0.255	170,000	42,800	0.2518	0.255	0.250	0.265	0.250	0.255	170,000	0.2518	2.00%
2025-07-11	0	0.250	0.250	0.265	0.250	0.265	138,000	35,160	0.2548	0.250	0.250	0.265	0.250	0.265	138,000	0.2548	-3.85%
2025-07-10	0	0.260	0.246	0.260	0.246	0.260	202,000	51,380	0.2544	0.260	0.246	0.260	0.246	0.260	202,000	0.2544	4.00%
2025-07-09	0	0.250	0.246	0.250	0.250	0.255	102,000	25,510	0.2501	0.250	0.246	0.250	0.250	0.255	102,000	0.2501	0.40%
2025-07-08	0	0.249	0.249	0.255	0.249	0.249	20,000	4,980	0.2490	0.249	0.249	0.255	0.249	0.249	20,000	0.2490	0.00%
2025-07-07	0	0.249	0.245	0.255	0.249	0.250	210,000	52,400	0.2495	0.249	0.245	0.255	0.249	0.250	210,000	0.2495	-0.40%
2025-07-04	0	0.250	0.250	0.260	0.246	0.255	582,000	144,990	0.2491	0.250	0.250	0.260	0.246	0.255	582,000	0.2491	0.00%
2025-07-03	0	0.250	0.246	0.250	0.250	0.255	40,000	10,120	0.2530	0.250	0.246	0.250	0.250	0.255	40,000	0.2530	0.00%
2025-07-02	0	0.250	0.250	0.255	0.243	0.255	584,000	146,936	0.2516	0.250	0.250	0.255	0.243	0.255	584,000	0.2516	3.31%
2025-06-30	0	0.242	0.242	0.245	0.242	0.245	680,000	165,082	0.2428	0.242	0.242	0.245	0.242	0.245	680,000	0.2428	-1.22%
2025-06-27	0	0.245	0.242	0.255	0.245	0.255	356,000	88,698	0.2492	0.245	0.242	0.255	0.245	0.255	356,000	0.2492	0.00%
2025-06-26	0	0.245	0.240	0.249	0.240	0.247	934,000	226,090	0.2421	0.245	0.240	0.249	0.240	0.247	934,000	0.2421	-1.61%
2025-06-25	0	0.249	0.243	0.249	0.243	0.250	18,000	4,388	0.2438	0.249	0.243	0.249	0.243	0.250	18,000	0.2438	2.89%
2025-06-24	0	0.242	0.241	0.242	0.242	0.260	118,000	28,856	0.2445	0.242	0.241	0.242	0.242	0.260	118,000	0.2445	-5.10%
2025-06-23	0	0.255	0.241	0.255	0.241	0.255	110,000	26,708	0.2428	0.255	0.241	0.255	0.241	0.255	110,000	0.2428	4.08%
2025-06-20	0	0.245	0.245	0.255	0.245	0.245	38,000	9,310	0.2450	0.245	0.245	0.255	0.245	0.245	38,000	0.2450	-1.21%
2025-06-19	0	0.248	0.242	0.249	0.243	0.249	282,000	69,486	0.2464	0.248	0.242	0.249	0.243	0.249	282,000	0.2464	-0.40%
2025-06-18	0	0.249	0.241	0.250	0.241	0.249	34,000	8,450	0.2485	0.249	0.241	0.250	0.241	0.249	34,000	0.2485	1.63%
2025-06-17	0	0.245	0.242	0.255	0.245	0.260	748,000	188,322	0.2518	0.245	0.242	0.255	0.245	0.260	748,000	0.2518	0.82%
2025-06-16	0	0.243	0.243	0.248	0.242	0.243	290,000	70,460	0.2430	0.243	0.243	0.248	0.242	0.243	290,000	0.2430	-2.02%
2025-06-13	0	0.248	0.241	0.250	0.241	0.250	272,000	66,988	0.2463	0.248	0.241	0.250	0.241	0.250	272,000	0.2463	-2.75%
2025-06-12	0	0.255	0.249	0.260	0.249	0.255	56,000	13,976	0.2496	0.255	0.249	0.260	0.249	0.255	56,000	0.2496	0.00%
2025-06-11	0	0.255	0.255	0.260	0.250	0.265	1,148,000	290,910	0.2534	0.255	0.255	0.260	0.250	0.265	1,148,000	0.2534	0.00%
2025-06-10	0	0.255	0.250	0.255	0.238	0.255	940,000	228,236	0.2428	0.255	0.250	0.255	0.238	0.255	940,000	0.2428	6.69%
2025-06-09	0	0.239	0.239	0.245	0.238	0.239	254,000	60,624	0.2387	0.239	0.239	0.245	0.238	0.239	254,000	0.2387	1.70%
2025-06-06	0	0.235	0.228	0.246	0.235	0.255	224,000	52,788	0.2357	0.235	0.228	0.246	0.235	0.255	224,000	0.2357	-2.08%
2025-06-05	0	0.240	0.240	0.245	0.240	0.244	208,000	50,384	0.2422	0.240	0.240	0.245	0.240	0.244	208,000	0.2422	-1.64%
2025-06-04	0	0.244	0.235	0.244	0.235	0.255	40,000	9,582	0.2396	0.244	0.235	0.244	0.235	0.255	40,000	0.2396	1.24%
2025-06-03	0	0.241	0.241	0.245	0.240	0.241	26,000	6,324	0.2432	0.241	0.241	0.245	0.240	0.241	26,000	0.2432	-1.63%
2025-06-02	0	0.245	0.238	0.250	-	-	0	0	-	0.245	0.238	0.250	-	-	0	-	0.00%
2025-05-30	0	0.245	0.238	0.245	0.245	0.245	20,000	4,900	0.2450	0.245	0.238	0.245	0.245	0.245	20,000	0.2450	0.00%
2025-05-29	0	0.245	0.241	0.245	0.240	0.255	256,000	62,338	0.2435	0.245	0.241	0.245	0.240	0.255	256,000	0.2435	3.38%
2025-05-28	0	0.237	0.237	0.245	0.237	0.247	56,000	13,610	0.2430	0.237	0.237	0.245	0.237	0.247	56,000	0.2430	-0.42%
2025-05-27	0	0.238	0.238	0.248	0.238	0.255	74,000	18,110	0.2447	0.238	0.238	0.248	0.238	0.255	74,000	0.2447	-2.06%
2025-05-26	0	0.243	0.238	0.249	0.236	0.243	366,000	88,628	0.2422	0.243	0.238	0.249	0.236	0.243	366,000	0.2422	1.25%
2025-05-23	0	0.240	0.240	0.249	0.237	0.250	216,000	51,872	0.2401	0.240	0.240	0.249	0.237	0.250	216,000	0.2401	0.00%
2025-05-22	0	0.240	0.237	0.250	0.240	0.270	1,086,000	266,568	0.2455	0.240	0.237	0.250	0.240	0.270	1,086,000	0.2455	-3.23%
2025-05-21	0	0.248	0.242	0.248	0.242	0.248	354,000	86,634	0.2447	0.248	0.242	0.248	0.242	0.248	354,000	0.2447	3.33%
2025-05-20	0	0.240	0.240	0.249	0.238	0.249	22,000	5,278	0.2399	0.240	0.240	0.249	0.238	0.249	22,000	0.2399	-3.61%
2025-05-19	0	0.249	0.237	0.249	0.249	0.249	8,000	1,992	0.2490	0.249	0.237	0.249	0.249	0.249	8,000	0.2490	0.00%
2025-05-16	0	0.249	0.236	0.249	0.235	0.250	16,000	3,960	0.2475	0.249	0.236	0.249	0.235	0.250	16,000	0.2475	2.89%
2025-05-15	0	0.242	0.240	0.249	-	-	0	0	-	0.242	0.240	0.249	-	-	0	-	0.00%
2025-05-14	0	0.242	0.242	0.249	0.240	0.249	342,000	84,446	0.2469	0.242	0.242	0.249	0.240	0.249	342,000	0.2469	-3.20%
2025-05-13	0	0.250	0.242	0.250	0.240	0.250	102,000	25,216	0.2472	0.250	0.242	0.250	0.240	0.250	102,000	0.2472	1.63%
2025-05-12	0	0.246	0.242	0.250	0.240	0.246	714,000	173,290	0.2427	0.246	0.242	0.250	0.240	0.246	714,000	0.2427	1.65%
2025-05-09	0	0.242	0.242	0.248	0.242	0.248	430,000	106,442	0.2475	0.242	0.242	0.248	0.242	0.248	430,000	0.2475	-3.20%
2025-05-08	0	0.250	0.246	0.250	0.249	0.250	342,000	85,350	0.2496	0.250	0.246	0.250	0.249	0.250	342,000	0.2496	0.00%
2025-05-07	0	0.250	0.250	0.255	0.250	0.250	48,000	12,000	0.2500	0.250	0.250	0.255	0.250	0.250	48,000	0.2500	-3.85%
2025-05-06	0	0.260	0.255	0.260	0.246	0.265	2,192,000	548,852	0.2504	0.260	0.255	0.260	0.246	0.265	2,192,000	0.2504	-1.89%
2025-05-02	0	0.265	0.247	0.270	-	-	0	0	-	0.265	0.247	0.270	-	-	0	-	0.00%
2025-04-30	0	0.265	0.248	0.265	0.247	0.270	244,000	60,658	0.2486	0.265	0.248	0.265	0.247	0.270	244,000	0.2486	3.92%
2025-04-29	0	0.255	0.245	0.260	0.250	0.255	74,000	18,510	0.2501	0.255	0.245	0.260	0.250	0.255	74,000	0.2501	-1.92%
2025-04-28	0	0.260	0.250	0.260	0.255	0.270	62,000	15,940	0.2571	0.260	0.250	0.260	0.255	0.270	62,000	0.2571	-3.70%
2025-04-25	0	0.270	0.244	0.265	0.250	0.275	162,000	41,750	0.2577	0.270	0.244	0.265	0.250	0.275	162,000	0.2577	8.00%
2025-04-24	0	0.250	0.250	0.270	0.250	0.250	96,000	24,000	0.2500	0.250	0.250	0.270	0.250	0.250	96,000	0.2500	-3.85%
2025-04-23	0	0.260	0.250	0.260	0.260	0.275	48,000	12,660	0.2638	0.260	0.250	0.260	0.260	0.275	48,000	0.2638	4.00%
2025-04-22	0	0.250	0.250	0.255	0.242	0.255	28,000	7,058	0.2521	0.250	0.250	0.255	0.242	0.255	28,000	0.2521	-1.96%
2025-04-17	0	0.255	0.250	0.255	0.255	0.255	20,000	5,100	0.2550	0.255	0.250	0.255	0.255	0.255	20,000	0.2550	0.00%
2025-04-16	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2025-04-15	0	0.255	0.250	0.255	0.250	0.270	60,000	15,150	0.2525	0.255	0.250	0.255	0.250	0.270	60,000	0.2525	2.00%
2025-04-14	0	0.250	0.250	0.255	0.241	0.250	106,000	26,446	0.2495	0.250	0.250	0.255	0.241	0.250	106,000	0.2495	-1.96%
2025-04-11	0	0.255	0.239	0.255	0.238	0.255	52,000	12,410	0.2387	0.255	0.239	0.255	0.238	0.255	52,000	0.2387	0.00%
2025-04-10	0	0.255	0.242	0.255	0.244	0.275	84,000	20,922	0.2491	0.255	0.242	0.255	0.244	0.275	84,000	0.2491	10.87%
2025-04-09	0	0.230	0.230	0.239	0.230	0.248	286,000	68,204	0.2385	0.230	0.230	0.239	0.230	0.248	286,000	0.2385	-3.77%
2025-04-08	0	0.239	0.230	0.240	0.239	0.239	10,000	2,390	0.2390	0.239	0.230	0.240	0.239	0.239	10,000	0.2390	-2.45%
2025-04-07	0	0.245	0.202	0.245	0.238	0.255	116,000	28,418	0.2450	0.245	0.202	0.245	0.238	0.255	116,000	0.2450	-5.77%
2025-04-03	0	0.260	0.255	0.260	0.260	0.265	6,000	1,570	0.2617	0.260	0.255	0.260	0.260	0.265	6,000	0.2617	1.96%
2025-04-02	0	0.255	0.255	0.260	0.255	0.260	54,000	14,030	0.2598	0.255	0.255	0.260	0.255	0.260	54,000	0.2598	0.00%
2025-04-01	0	0.255	0.255	0.265	0.250	0.255	76,000	19,180	0.2524	0.255	0.255	0.265	0.250	0.255	76,000	0.2524	-3.77%
2025-03-31	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2025-03-28	0	0.265	0.250	0.265	0.255	0.265	328,000	84,160	0.2566	0.265	0.250	0.265	0.255	0.265	328,000	0.2566	0.00%
2025-03-27	0	0.265	0.255	0.270	0.260	0.275	392,000	103,620	0.2643	0.265	0.255	0.270	0.260	0.275	392,000	0.2643	-1.85%
2025-03-26	0	0.270	0.260	0.270	0.260	0.275	6,000	1,620	0.2700	0.270	0.260	0.270	0.260	0.275	6,000	0.2700	3.85%
2025-03-25	0	0.260	0.260	0.270	0.260	0.270	228,000	60,290	0.2644	0.260	0.260	0.270	0.260	0.270	228,000	0.2644	-3.70%
2025-03-24	0	0.270	0.260	0.275	0.265	0.275	104,000	27,590	0.2653	0.270	0.260	0.275	0.265	0.275	104,000	0.2653	1.89%
2025-03-21	0	0.265	0.265	0.270	0.265	0.275	366,000	97,430	0.2662	0.265	0.265	0.270	0.265	0.275	366,000	0.2662	-1.85%
2025-03-20	0	0.270	0.270	0.275	0.270	0.300	928,000	252,840	0.2725	0.270	0.270	0.275	0.270	0.300	928,000	0.2725	-1.82%
2025-03-19	0	0.275	0.275	0.285	0.275	0.285	170,000	47,270	0.2781	0.275	0.275	0.285	0.275	0.285	170,000	0.2781	0.00%
2025-03-18	0	0.275	0.270	0.275	0.275	0.300	312,000	87,420	0.2802	0.275	0.270	0.275	0.275	0.300	312,000	0.2802	-1.79%
2025-03-17	0	0.280	0.275	0.280	0.285	0.290	12,000	3,430	0.2858	0.280	0.275	0.280	0.285	0.290	12,000	0.2858	0.00%
2025-03-14	0	0.280	0.280	0.285	0.275	0.285	38,000	10,640	0.2800	0.280	0.280	0.285	0.275	0.285	38,000	0.2800	-1.75%
2025-03-13	0	0.285	0.280	0.285	0.280	0.290	196,000	55,390	0.2826	0.285	0.280	0.285	0.280	0.290	196,000	0.2826	1.79%
2025-03-12	0	0.280	0.280	0.290	0.280	0.290	66,000	18,520	0.2806	0.280	0.280	0.290	0.280	0.290	66,000	0.2806	0.00%
2025-03-11	0	0.280	0.280	0.290	0.265	0.290	674,000	191,510	0.2841	0.280	0.280	0.290	0.265	0.290	674,000	0.2841	0.00%
2025-03-10	0	0.280	0.280	0.295	0.280	0.280	400,000	113,000	0.2825	0.280	0.280	0.295	0.280	0.280	400,000	0.2825	0.00%
2025-03-07	0	0.280	0.280	0.290	0.275	0.290	536,000	150,940	0.2816	0.280	0.280	0.290	0.275	0.290	536,000	0.2816	5.66%
2025-03-06	0	0.265	0.265	0.280	0.265	0.285	96,000	26,960	0.2808	0.265	0.265	0.280	0.265	0.285	96,000	0.2808	0.00%
2025-03-05	0	0.265	0.260	0.275	0.265	0.265	206,000	54,590	0.2650	0.265	0.260	0.275	0.265	0.265	206,000	0.2650	-1.85%
2025-03-04	0	0.270	0.260	0.275	-	-	0	0	-	0.270	0.260	0.275	-	-	0	-	0.00%
2025-03-03	0	0.270	0.260	0.275	0.270	0.275	16,000	4,330	0.2706	0.270	0.260	0.275	0.270	0.275	16,000	0.2706	3.85%
2025-02-28	0	0.260	0.260	0.265	0.255	0.305	448,000	116,340	0.2597	0.260	0.260	0.265	0.255	0.305	448,000	0.2597	-5.45%
2025-02-27	0	0.275	0.260	0.280	0.255	0.285	244,000	64,270	0.2634	0.275	0.260	0.280	0.255	0.285	244,000	0.2634	3.77%
2025-02-26	0	0.265	0.265	0.285	0.260	0.285	450,000	118,130	0.2625	0.265	0.265	0.285	0.260	0.285	450,000	0.2625	1.92%
2025-02-25	0	0.260	0.260	0.265	0.260	0.275	244,000	64,910	0.2660	0.260	0.260	0.265	0.260	0.275	244,000	0.2660	-5.45%
2025-02-24	0	0.275	0.265	0.280	0.260	0.275	106,000	27,930	0.2635	0.275	0.265	0.280	0.260	0.275	106,000	0.2635	-1.79%
2025-02-21	0	0.280	0.265	0.280	0.260	0.295	116,000	30,600	0.2638	0.280	0.265	0.280	0.260	0.295	116,000	0.2638	3.70%
2025-02-20	0	0.270	0.265	0.270	0.260	0.270	206,000	54,650	0.2653	0.270	0.265	0.270	0.260	0.270	206,000	0.2653	0.00%
2025-02-19	0	0.270	0.260	0.275	0.260	0.290	502,000	131,460	0.2619	0.270	0.260	0.275	0.260	0.290	502,000	0.2619	0.00%
2025-02-18	0	0.270	0.270	0.285	0.270	0.320	142,000	39,330	0.2770	0.270	0.270	0.285	0.270	0.320	142,000	0.2770	-1.82%
2025-02-17	0	0.275	0.265	0.275	0.275	0.295	8,000	2,260	0.2825	0.275	0.265	0.275	0.275	0.295	8,000	0.2825	-3.51%
2025-02-14	0	0.285	0.265	0.295	0.260	0.315	698,000	199,140	0.2853	0.285	0.265	0.295	0.260	0.315	698,000	0.2853	7.55%
2025-02-13	0	0.265	0.265	0.275	0.250	0.275	252,000	66,870	0.2654	0.265	0.265	0.275	0.250	0.275	252,000	0.2654	3.92%
2025-02-12	0	0.255	0.255	0.270	0.250	0.270	40,000	10,250	0.2563	0.255	0.255	0.270	0.250	0.270	40,000	0.2563	-1.92%
2025-02-11	0	0.260	0.255	0.260	0.260	0.275	234,000	61,030	0.2608	0.260	0.255	0.260	0.260	0.275	234,000	0.2608	-1.89%
2025-02-10	0	0.265	0.265	0.270	0.260	0.270	238,000	64,090	0.2693	0.265	0.265	0.270	0.260	0.270	238,000	0.2693	0.00%
2025-02-07	0	0.265	0.265	0.280	0.260	0.270	80,000	20,870	0.2609	0.265	0.265	0.280	0.260	0.270	80,000	0.2609	-1.85%
2025-02-06	0	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	-1.82%
2025-02-05	0	0.275	0.265	0.275	0.265	0.275	52,000	13,880	0.2669	0.275	0.265	0.275	0.265	0.275	52,000	0.2669	5.77%
2025-02-04	0	0.260	0.255	0.260	0.260	0.260	100,000	26,000	0.2600	0.260	0.255	0.260	0.260	0.260	100,000	0.2600	1.96%
2025-02-03	0	0.255	0.250	0.260	0.250	0.265	224,000	57,470	0.2566	0.255	0.250	0.260	0.250	0.265	224,000	0.2566	-1.92%
2025-01-28	0	0.260	0.255	0.275	0.250	0.275	106,000	27,110	0.2558	0.260	0.255	0.275	0.250	0.275	106,000	0.2558	1.96%
2025-01-27	0	0.255	0.250	0.260	0.250	0.255	8,000	2,020	0.2525	0.255	0.250	0.260	0.250	0.255	8,000	0.2525	-1.92%
2025-01-24	0	0.260	0.260	0.270	0.255	0.260	134,200	34,268	0.2554	0.260	0.260	0.270	0.255	0.260	134,200	0.2554	0.00%
2025-01-23	0	0.260	0.255	0.260	0.255	0.280	44,000	11,430	0.2598	0.260	0.255	0.260	0.255	0.280	44,000	0.2598	-3.70%
2025-01-22	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2025-01-21	0	0.270	0.255	0.270	0.255	0.270	58,000	14,940	0.2576	0.270	0.255	0.270	0.255	0.270	58,000	0.2576	3.85%
2025-01-20	0	0.260	0.250	0.260	0.255	0.265	48,000	12,260	0.2554	0.260	0.250	0.260	0.255	0.265	48,000	0.2554	1.96%
2025-01-17	0	0.255	0.250	0.255	0.250	0.280	130,000	33,490	0.2576	0.255	0.250	0.255	0.250	0.280	130,000	0.2576	-5.56%
2025-01-16	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2025-01-15	0	0.270	0.260	0.275	0.270	0.270	36,000	9,720	0.2700	0.270	0.260	0.275	0.270	0.270	36,000	0.2700	-1.82%
2025-01-14	0	0.275	0.260	0.275	0.270	0.280	6,000	1,640	0.2733	0.275	0.260	0.275	0.270	0.280	6,000	0.2733	5.77%
2025-01-13	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2025-01-10	0	0.260	0.260	0.265	0.255	0.295	190,000	49,380	0.2599	0.260	0.260	0.265	0.255	0.295	190,000	0.2599	-7.14%
2025-01-09	0	0.280	0.265	0.280	0.295	0.300	22,000	6,500	0.2955	0.280	0.265	0.280	0.295	0.300	22,000	0.2955	0.00%
2025-01-08	0	0.280	0.270	0.300	0.270	0.290	20,000	5,690	0.2845	0.280	0.270	0.300	0.270	0.290	20,000	0.2845	-3.45%
2025-01-07	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2025-01-06	0	0.290	0.265	0.290	0.280	0.295	174,000	49,570	0.2849	0.290	0.265	0.290	0.280	0.295	174,000	0.2849	7.41%
2025-01-03	0	0.270	0.255	0.270	0.270	0.270	32,000	8,640	0.2700	0.270	0.255	0.270	0.270	0.270	32,000	0.2700	3.85%
2025-01-02	0	0.260	0.250	0.260	0.260	0.270	16,000	4,260	0.2663	0.260	0.250	0.260	0.260	0.270	16,000	0.2663	0.00%
2024-12-31	0	0.260	0.260	0.270	0.255	0.270	62,000	16,090	0.2595	0.260	0.260	0.270	0.255	0.270	62,000	0.2595	-5.45%
2024-12-30	0	0.275	0.255	0.275	0.255	0.275	54,000	14,310	0.2650	0.275	0.255	0.275	0.255	0.275	54,000	0.2650	0.00%
2024-12-27	0	0.275	0.270	0.275	0.260	0.290	114,000	31,150	0.2732	0.275	0.270	0.275	0.260	0.290	114,000	0.2732	-6.78%
2024-12-24	0	0.295	0.290	0.300	0.285	0.305	48,000	13,980	0.2913	0.295	0.290	0.300	0.285	0.305	48,000	0.2913	3.51%
2024-12-23	0	0.285	0.270	0.275	0.270	0.295	128,000	35,060	0.2739	0.285	0.270	0.275	0.270	0.295	128,000	0.2739	0.00%
2024-12-20	0	0.285	0.255	0.285	0.275	0.290	58,000	16,360	0.2821	0.285	0.255	0.285	0.275	0.290	58,000	0.2821	3.64%
2024-12-19	0	0.275	0.265	0.275	0.255	0.275	634,000	168,070	0.2651	0.275	0.265	0.275	0.255	0.275	634,000	0.2651	-5.17%
2024-12-18	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-12-17	0	0.290	0.270	0.290	0.265	0.295	54,000	14,870	0.2754	0.290	0.270	0.290	0.265	0.295	54,000	0.2754	1.75%
2024-12-16	0	0.285	0.275	0.285	0.285	0.290	16,000	4,570	0.2856	0.285	0.275	0.285	0.285	0.290	16,000	0.2856	0.00%
2024-12-13	0	0.285	0.275	0.285	0.265	0.285	66,000	18,220	0.2761	0.285	0.275	0.285	0.265	0.285	66,000	0.2761	-1.72%
2024-12-12	0	0.290	0.285	0.290	0.280	0.310	484,000	138,240	0.2856	0.290	0.285	0.290	0.280	0.310	484,000	0.2856	-1.69%
2024-12-11	0	0.295	0.295	0.315	0.295	0.330	246,000	73,090	0.2971	0.295	0.295	0.315	0.295	0.330	246,000	0.2971	-6.35%
2024-12-10	0	0.315	0.300	0.315	0.320	0.320	100,000	32,000	0.3200	0.315	0.300	0.315	0.320	0.320	100,000	0.3200	-1.56%
2024-12-09	0	0.320	0.295	0.320	0.295	0.325	16,000	4,950	0.3094	0.320	0.295	0.320	0.295	0.325	16,000	0.3094	4.92%
2024-12-06	0	0.305	0.295	0.305	0.305	0.330	4,000	1,270	0.3175	0.305	0.295	0.305	0.305	0.330	4,000	0.3175	-1.61%
2024-12-05	0	0.310	0.300	0.310	0.300	0.330	54,000	16,560	0.3067	0.310	0.300	0.310	0.300	0.330	54,000	0.3067	0.00%
2024-12-04	0	0.310	0.295	0.310	0.290	0.310	56,000	16,570	0.2959	0.310	0.295	0.310	0.290	0.310	56,000	0.2959	0.00%
2024-12-03	0	0.310	0.300	0.310	0.300	0.310	186,000	56,610	0.3044	0.310	0.300	0.310	0.300	0.310	186,000	0.3044	5.08%
2024-12-02	0	0.295	0.265	0.295	0.310	0.310	2,000	620	0.3100	0.295	0.265	0.295	0.310	0.310	2,000	0.3100	-1.67%
2024-11-29	0	0.300	0.295	0.305	0.285	0.300	100,000	29,270	0.2927	0.300	0.295	0.305	0.285	0.300	100,000	0.2927	5.26%
2024-11-28	0	0.285	0.280	0.285	0.275	0.305	418,000	118,540	0.2836	0.285	0.280	0.285	0.275	0.305	418,000	0.2836	-5.00%
2024-11-27	0	0.300	0.295	0.300	0.300	0.335	864,000	265,150	0.3069	0.300	0.295	0.300	0.300	0.335	864,000	0.3069	-4.76%
2024-11-26	0	0.315	0.315	0.320	0.305	0.350	378,000	118,500	0.3135	0.315	0.315	0.320	0.305	0.350	378,000	0.3135	3.28%
2024-11-25	0	0.305	0.300	0.310	0.305	0.355	144,000	45,450	0.3156	0.305	0.300	0.310	0.305	0.355	144,000	0.3156	1.67%
2024-11-22	0	0.300	0.295	0.300	0.295	0.325	228,000	68,320	0.2996	0.300	0.295	0.300	0.295	0.325	228,000	0.2996	-7.69%
2024-11-21	0	0.325	0.305	0.325	0.295	0.325	60,000	18,840	0.3140	0.325	0.305	0.325	0.295	0.325	60,000	0.3140	4.84%
2024-11-20	0	0.310	0.290	0.310	0.290	0.315	550,000	164,550	0.2992	0.310	0.290	0.310	0.290	0.315	550,000	0.2992	-4.62%
2024-11-19	0	0.325	0.300	0.325	0.295	0.325	772,000	231,780	0.3002	0.325	0.300	0.325	0.295	0.325	772,000	0.3002	-1.52%
2024-11-18	0	0.330	0.300	0.330	0.320	0.330	18,000	5,780	0.3211	0.330	0.300	0.330	0.320	0.330	18,000	0.3211	4.76%
2024-11-15	0	0.315	0.305	0.315	0.290	0.325	1,172,000	370,870	0.3164	0.315	0.305	0.315	0.290	0.325	1,172,000	0.3164	6.78%
2024-11-14	0	0.295	0.290	0.295	0.295	0.305	152,000	46,240	0.3042	0.295	0.290	0.295	0.295	0.305	152,000	0.3042	-3.28%
2024-11-13	0	0.305	0.290	0.305	0.290	0.325	202,000	61,020	0.3021	0.305	0.290	0.305	0.290	0.325	202,000	0.3021	1.67%
2024-11-12	0	0.300	0.290	0.300	0.295	0.310	710,000	212,090	0.2987	0.300	0.290	0.300	0.295	0.310	710,000	0.2987	1.69%
2024-11-11	0	0.295	0.280	0.300	0.295	0.300	118,000	35,340	0.2995	0.295	0.280	0.300	0.295	0.300	118,000	0.2995	-1.67%
2024-11-08	0	0.300	0.290	0.300	0.280	0.315	230,000	69,740	0.3032	0.300	0.290	0.300	0.280	0.315	230,000	0.3032	-3.23%
2024-11-07	0	0.310	0.295	0.310	0.295	0.315	170,000	52,260	0.3074	0.310	0.295	0.310	0.295	0.315	170,000	0.3074	3.33%
2024-11-06	0	0.300	0.285	0.300	0.295	0.310	592,000	176,480	0.2981	0.300	0.285	0.300	0.295	0.310	592,000	0.2981	3.45%
2024-11-05	0	0.290	0.285	0.290	0.270	0.300	2,120,000	609,310	0.2874	0.290	0.285	0.290	0.270	0.300	2,120,000	0.2874	11.54%
2024-11-04	0	0.260	0.260	0.285	0.260	0.295	30,000	8,230	0.2743	0.260	0.260	0.285	0.260	0.295	30,000	0.2743	-3.70%
2024-11-01	0	0.270	0.260	0.270	0.250	0.280	300,000	79,780	0.2659	0.270	0.260	0.270	0.250	0.280	300,000	0.2659	8.00%
2024-10-31	0	0.250	0.250	0.255	0.250	0.305	192,000	49,220	0.2564	0.250	0.250	0.255	0.250	0.305	192,000	0.2564	0.40%
2024-10-30	0	0.249	0.241	0.245	0.248	0.249	220,000	54,692	0.2486	0.249	0.241	0.245	0.248	0.249	220,000	0.2486	0.00%
2024-10-29	0	0.249	0.249	0.250	0.249	0.280	564,000	145,632	0.2582	0.249	0.249	0.250	0.249	0.280	564,000	0.2582	-4.23%
2024-10-28	0	0.260	0.260	0.275	0.260	0.280	210,000	55,320	0.2634	0.260	0.260	0.275	0.260	0.280	210,000	0.2634	-8.77%
2024-10-25	0	0.285	0.265	0.285	0.275	0.285	126,000	34,690	0.2753	0.285	0.265	0.285	0.275	0.285	126,000	0.2753	0.00%
2024-10-24	0	0.285	0.260	0.285	0.260	0.285	160,000	43,980	0.2749	0.285	0.260	0.285	0.260	0.285	160,000	0.2749	-1.72%
2024-10-23	0	0.290	0.275	0.290	0.265	0.290	142,000	38,810	0.2733	0.290	0.275	0.290	0.265	0.290	142,000	0.2733	0.00%
2024-10-22	0	0.290	0.290	0.295	0.265	0.330	298,000	87,110	0.2923	0.290	0.290	0.295	0.265	0.330	298,000	0.2923	7.41%
2024-10-21	0	0.270	0.255	0.275	0.270	0.280	78,000	21,160	0.2713	0.270	0.255	0.275	0.270	0.280	78,000	0.2713	1.89%
2024-10-18	0	0.265	0.260	0.265	0.250	0.290	124,000	32,830	0.2648	0.265	0.260	0.265	0.250	0.290	124,000	0.2648	8.16%
2024-10-17	0	0.245	0.241	0.250	0.235	0.245	240,001	57,212	0.2384	0.245	0.241	0.250	0.235	0.245	240,001	0.2384	0.00%
2024-10-16	0	0.245	0.241	0.246	0.245	0.249	70,000	17,424	0.2489	0.245	0.241	0.246	0.245	0.249	70,000	0.2489	-0.41%
2024-10-15	0	0.246	0.246	0.255	0.246	0.250	92,000	22,640	0.2461	0.246	0.246	0.255	0.246	0.250	92,000	0.2461	-1.60%
2024-10-14	0	0.250	0.247	0.250	0.247	0.260	92,000	22,924	0.2492	0.250	0.247	0.250	0.247	0.260	92,000	0.2492	-3.85%
2024-10-10	0	0.260	0.260	0.270	0.250	0.265	204,000	52,730	0.2585	0.260	0.260	0.270	0.250	0.265	204,000	0.2585	-1.89%
2024-10-09	0	0.265	0.260	0.265	0.250	0.295	1,196,000	309,990	0.2592	0.265	0.260	0.265	0.250	0.295	1,196,000	0.2592	-10.17%
2024-10-08	0	0.295	0.285	0.290	0.285	0.370	1,648,000	490,100	0.2974	0.295	0.285	0.290	0.285	0.370	1,648,000	0.2974	-19.18%
2024-10-07	0	0.365	0.365	0.370	0.300	0.380	4,506,000	1,523,610	0.3381	0.365	0.365	0.370	0.300	0.380	4,506,000	0.3381	19.67%
2024-10-04	0	0.305	0.295	0.305	0.250	0.310	3,816,000	1,042,900	0.2733	0.305	0.295	0.305	0.250	0.310	3,816,000	0.2733	25.00%
2024-10-03	0	0.244	0.235	0.246	0.235	0.270	850,000	214,840	0.2528	0.244	0.235	0.246	0.235	0.270	850,000	0.2528	0.83%
2024-10-02	0	0.242	0.242	0.250	0.228	0.250	2,062,000	494,750	0.2399	0.242	0.242	0.250	0.228	0.250	2,062,000	0.2399	10.00%
2024-09-30	0	0.220	0.217	0.226	0.213	0.235	308,000	67,854	0.2203	0.220	0.217	0.226	0.213	0.235	308,000	0.2203	-3.08%
2024-09-27	0	0.227	0.227	0.230	0.206	0.228	442,000	97,754	0.2212	0.227	0.227	0.230	0.206	0.228	442,000	0.2212	1.34%
2024-09-26	0	0.224	0.212	0.224	0.211	0.229	312,000	68,752	0.2204	0.224	0.212	0.224	0.211	0.229	312,000	0.2204	2.28%
2024-09-25	0	0.219	0.206	0.224	-	-	0	0	-	0.219	0.206	0.224	-	-	0	-	0.00%
2024-09-24	0	0.219	0.202	0.209	0.219	0.220	30,000	6,590	0.2197	0.219	0.202	0.209	0.219	0.220	30,000	0.2197	-0.45%
2024-09-23	0	0.220	0.203	0.229	-	-	0	0	-	0.220	0.203	0.229	-	-	0	-	0.00%
2024-09-20	0	0.220	0.209	0.220	0.206	0.220	12,000	2,500	0.2083	0.220	0.209	0.220	0.206	0.220	12,000	0.2083	-3.51%
2024-09-19	0	0.228	0.202	0.228	0.229	0.229	2,000	458	0.2290	0.228	0.202	0.228	0.229	0.229	2,000	0.2290	7.55%
2024-09-17	0	0.212	0.205	0.230	-	-	0	0	-	0.212	0.205	0.230	-	-	0	-	0.00%
2024-09-16	0	0.212	0.205	0.229	-	-	0	0	-	0.212	0.205	0.229	-	-	0	-	0.00%
2024-09-13	0	0.212	0.210	0.219	0.205	0.212	14,000	2,894	0.2067	0.212	0.210	0.219	0.205	0.212	14,000	0.2067	0.47%
2024-09-12	0	0.211	0.205	0.211	0.211	0.211	2,000	422	0.2110	0.211	0.205	0.211	0.211	0.211	2,000	0.2110	-0.94%
2024-09-11	0	0.213	0.207	0.215	0.213	0.213	42,000	8,946	0.2130	0.213	0.207	0.215	0.213	0.213	42,000	0.2130	0.95%
2024-09-10	0	0.211	0.211	0.215	0.211	0.215	220,000	47,292	0.2150	0.211	0.211	0.215	0.211	0.215	220,000	0.2150	-7.46%
2024-09-09	0	0.228	0.215	0.228	-	-	0	0	-	0.228	0.215	0.228	-	-	0	-	-0.44%
2024-09-05	0	0.229	0.215	0.229	0.216	0.230	64,000	13,940	0.2178	0.229	0.215	0.229	0.216	0.230	64,000	0.2178	-1.72%
2024-09-04	0	0.233	0.220	0.233	0.218	0.234	22,000	4,828	0.2195	0.233	0.220	0.233	0.218	0.234	22,000	0.2195	-2.10%
2024-09-03	0	0.238	0.228	0.238	0.228	0.238	108,000	24,720	0.2289	0.238	0.228	0.238	0.228	0.238	108,000	0.2289	-2.06%
2024-09-02	0	0.243	0.227	0.243	0.247	0.247	2,000	494	0.2470	0.243	0.227	0.243	0.247	0.247	2,000	0.2470	5.65%
2024-08-30	0	0.230	0.230	0.239	0.225	0.250	92,000	21,148	0.2299	0.230	0.230	0.239	0.225	0.250	92,000	0.2299	0.88%
2024-08-29	0	0.228	0.228	0.245	0.220	0.247	302,000	68,922	0.2282	0.228	0.228	0.245	0.220	0.247	302,000	0.2282	-0.87%
2024-08-28	0	0.230	0.230	0.240	0.225	0.225	56,000	12,640	0.2257	0.230	0.230	0.240	0.225	0.225	56,000	0.2257	-2.54%
2024-08-27	0	0.236	0.230	0.240	0.235	0.249	290,000	69,076	0.2382	0.236	0.230	0.240	0.235	0.249	290,000	0.2382	2.61%
2024-08-26	0	0.230	0.236	0.245	0.225	0.230	72,000	16,518	0.2294	0.230	0.236	0.245	0.225	0.230	72,000	0.2294	2.22%
2024-08-23	0	0.225	0.225	0.229	0.216	0.225	660,000	147,420	0.2234	0.225	0.225	0.229	0.216	0.225	660,000	0.2234	0.00%
2024-08-22	0	0.225	0.220	0.225	-	-	0	0	-	0.225	0.220	0.225	-	-	0	-	0.00%
2024-08-21	0	0.225	0.225	0.229	0.225	0.229	36,000	8,180	0.2272	0.225	0.225	0.229	0.225	0.229	36,000	0.2272	-2.17%
2024-08-20	0	0.230	0.215	0.234	0.220	0.230	1,124,000	256,328	0.2280	0.230	0.215	0.234	0.220	0.230	1,124,000	0.2280	10.05%
2024-08-19	0	0.209	0.209	0.219	0.209	0.223	1,656,000	353,528	0.2135	0.209	0.209	0.219	0.209	0.223	1,656,000	0.2135	-3.24%
2024-08-16	0	0.216	0.212	0.222	0.216	0.216	110,000	23,760	0.2160	0.216	0.212	0.222	0.216	0.216	110,000	0.2160	0.00%
2024-08-15	0	0.216	0.216	0.229	0.216	0.217	106,000	22,900	0.2160	0.216	0.216	0.229	0.216	0.217	106,000	0.2160	0.00%
2024-08-14	0	0.216	0.216	0.220	0.208	0.220	340,000	72,918	0.2145	0.216	0.216	0.220	0.208	0.220	340,000	0.2145	0.00%
2024-08-13	0	0.216	0.209	0.216	0.216	0.216	86,000	18,576	0.2160	0.216	0.209	0.216	0.216	0.216	86,000	0.2160	3.35%
2024-08-12	0	0.209	0.209	0.219	0.196	0.220	312,000	63,990	0.2051	0.209	0.209	0.219	0.196	0.220	312,000	0.2051	2.96%
2024-08-09	0	0.203	0.198	0.217	0.203	0.218	8,000	1,680	0.2100	0.203	0.198	0.217	0.203	0.218	8,000	0.2100	0.00%
2024-08-08	0	0.203	0.196	0.218	0.203	0.220	14,000	2,878	0.2056	0.203	0.196	0.218	0.203	0.220	14,000	0.2056	-0.49%
2024-08-07	0	0.204	0.204	0.218	0.204	0.204	32,000	6,528	0.2040	0.204	0.204	0.218	0.204	0.204	32,000	0.2040	0.49%
2024-08-06	0	0.203	0.200	0.212	0.203	0.224	180,000	37,486	0.2083	0.203	0.200	0.212	0.203	0.224	180,000	0.2083	-7.31%
2024-08-05	0	0.219	0.210	0.218	0.220	0.239	6,000	1,378	0.2297	0.219	0.210	0.218	0.220	0.239	6,000	0.2297	4.78%
2024-08-02	0	0.209	0.209	0.219	0.209	0.210	114,000	23,928	0.2099	0.209	0.209	0.219	0.209	0.210	114,000	0.2099	-1.42%
2024-08-01	0	0.212	0.209	0.212	0.214	0.224	14,000	3,036	0.2169	0.212	0.209	0.212	0.214	0.224	14,000	0.2169	-1.85%
2024-07-31	0	0.216	0.212	0.216	0.216	0.216	100,000	21,600	0.2160	0.216	0.212	0.216	0.216	0.216	100,000	0.2160	0.00%
2024-07-30	0	0.216	0.215	0.219	0.215	0.216	96,000	20,720	0.2158	0.216	0.215	0.219	0.215	0.216	96,000	0.2158	-1.82%
2024-07-29	0	0.220	0.215	0.220	0.208	0.220	122,000	26,318	0.2157	0.220	0.215	0.220	0.208	0.220	122,000	0.2157	0.46%
2024-07-26	0	0.219	0.212	0.219	0.212	0.222	124,000	26,616	0.2146	0.219	0.212	0.219	0.212	0.222	124,000	0.2146	-1.79%
2024-07-25	0	0.223	0.211	0.223	-	-	0	0	-	0.223	0.211	0.223	-	-	0	-	-0.89%
2024-07-24	0	0.225	0.210	0.225	0.216	0.230	112,000	24,314	0.2171	0.225	0.210	0.225	0.216	0.230	112,000	0.2171	4.17%
2024-07-23	0	0.216	0.210	0.223	0.205	0.238	2,302,000	504,918	0.2193	0.216	0.210	0.223	0.205	0.238	2,302,000	0.2193	-1.82%
2024-07-22	0	0.220	0.204	0.220	0.204	0.227	176,000	36,070	0.2049	0.220	0.204	0.220	0.204	0.227	176,000	0.2049	7.84%
2024-07-19	0	0.204	0.196	0.204	0.196	0.204	16,000	3,162	0.1976	0.204	0.196	0.204	0.196	0.204	16,000	0.1976	-1.45%
2024-07-18	0	0.207	0.196	0.207	-	-	0	0	-	0.207	0.196	0.207	-	-	0	-	0.00%
2024-07-17	0	0.207	0.196	0.207	0.195	0.220	74,000	14,826	0.2004	0.207	0.196	0.207	0.195	0.220	74,000	0.2004	5.08%
2024-07-16	0	0.197	0.196	0.197	-	-	0	0	-	0.197	0.196	0.197	-	-	0	-	0.00%
2024-07-15	0	0.197	0.195	0.197	0.195	0.197	68,000	13,286	0.1954	0.197	0.195	0.197	0.195	0.197	68,000	0.1954	0.00%
2024-07-12	0	0.197	0.193	0.199	0.197	0.197	132,000	26,004	0.1970	0.197	0.193	0.199	0.197	0.197	132,000	0.1970	3.68%
2024-07-11	0	0.190	0.190	0.194	0.190	0.194	114,000	21,758	0.1909	0.190	0.190	0.194	0.190	0.194	114,000	0.1909	-2.06%
2024-07-10	0	0.194	0.194	0.199	0.194	0.194	20,000	3,880	0.1940	0.194	0.194	0.199	0.194	0.194	20,000	0.1940	-0.51%
2024-07-09	0	0.195	0.195	0.197	0.195	0.195	102,000	19,890	0.1950	0.195	0.195	0.197	0.195	0.195	102,000	0.1950	-2.01%
2024-07-08	0	0.199	0.194	0.200	-	-	0	0	-	0.199	0.194	0.200	-	-	0	-	-0.50%
2024-07-05	0	0.200	0.194	0.200	0.199	0.200	20,000	3,982	0.1991	0.200	0.194	0.200	0.199	0.200	20,000	0.1991	1.01%
2024-07-04	0	0.198	0.200	0.202	-	-	0	0	-	0.198	0.200	0.202	-	-	0	-	0.00%
2024-07-03	0	0.198	0.195	0.201	0.198	0.198	2,000	396	0.1980	0.198	0.195	0.201	0.198	0.198	2,000	0.1980	1.54%
2024-07-02	0	0.195	0.197	0.200	0.192	0.193	96,000	18,526	0.1930	0.195	0.197	0.200	0.192	0.193	96,000	0.1930	1.04%
2024-06-28	0	0.193	0.190	0.194	0.193	0.194	70,000	13,522	0.1932	0.193	0.190	0.194	0.193	0.194	70,000	0.1932	-2.03%
2024-06-27	0	0.197	0.186	0.202	-	-	0	0	-	0.197	0.186	0.202	-	-	0	-	0.00%
2024-06-26	0	0.197	0.197	0.203	0.195	0.205	518,000	102,784	0.1984	0.197	0.197	0.203	0.195	0.205	518,000	0.1984	-3.90%
2024-06-25	0	0.205	0.200	0.207	0.199	0.205	152,000	30,618	0.2014	0.205	0.200	0.207	0.199	0.205	152,000	0.2014	2.50%
2024-06-24	0	0.200	0.194	0.200	0.197	0.202	86,000	17,088	0.1987	0.200	0.194	0.200	0.197	0.202	86,000	0.1987	-3.85%
2024-06-21	0	0.208	0.190	0.208	-	-	0	0	-	0.208	0.190	0.208	-	-	0	-	-0.48%
2024-06-20	0	0.209	0.196	0.210	-	-	0	0	-	0.209	0.196	0.210	-	-	0	-	0.00%
2024-06-19	0	0.209	0.197	0.210	-	-	0	0	-	0.209	0.197	0.210	-	-	0	-	0.00%
2024-06-18	0	0.209	0.194	0.209	0.207	0.215	22,000	4,594	0.2088	0.209	0.194	0.209	0.207	0.215	22,000	0.2088	1.46%
2024-06-17	0	0.206	0.194	0.206	0.206	0.206	6,000	1,236	0.2060	0.206	0.194	0.206	0.206	0.206	6,000	0.2060	0.00%
2024-06-14	0	0.206	0.196	0.206	0.197	0.207	70,000	14,096	0.2014	0.206	0.196	0.206	0.197	0.207	70,000	0.2014	-0.96%
2024-06-13	0	0.208	0.199	0.208	0.207	0.208	52,000	10,814	0.2080	0.208	0.199	0.208	0.207	0.208	52,000	0.2080	1.46%
2024-06-12	0	0.205	0.204	0.209	0.201	0.209	38,000	7,798	0.2052	0.205	0.204	0.209	0.201	0.209	38,000	0.2052	-1.44%
2024-06-11	0	0.208	0.202	0.218	-	-	0	0	-	0.208	0.202	0.218	-	-	0	-	0.00%
2024-06-07	0	0.208	0.202	0.211	0.208	0.208	100,000	20,800	0.2080	0.208	0.202	0.211	0.208	0.208	100,000	0.2080	0.00%
2024-06-06	0	0.208	0.206	0.208	0.207	0.219	1,132,000	239,528	0.2116	0.208	0.206	0.208	0.207	0.219	1,132,000	0.2116	-7.56%
2024-06-05	0	0.225	0.217	0.224	0.217	0.225	560,000	122,308	0.2184	0.225	0.217	0.224	0.217	0.225	560,000	0.2184	-5.06%
2024-06-04	0	0.237	0.219	0.237	0.229	0.240	38,000	8,804	0.2317	0.237	0.219	0.237	0.229	0.240	38,000	0.2317	3.49%
2024-06-03	0	0.229	0.218	0.229	0.216	0.230	162,000	36,708	0.2266	0.229	0.218	0.229	0.216	0.230	162,000	0.2266	-0.43%
2024-05-31	0	0.230	0.216	0.230	0.216	0.233	10,000	2,194	0.2194	0.230	0.216	0.230	0.216	0.233	10,000	0.2194	4.55%
2024-05-30	0	0.220	0.218	0.220	0.218	0.220	54,000	11,780	0.2181	0.220	0.218	0.220	0.218	0.220	54,000	0.2181	0.00%
2024-05-29	0	0.220	0.219	0.225	0.220	0.233	416,000	94,010	0.2260	0.220	0.219	0.225	0.220	0.233	416,000	0.2260	-0.90%
2024-05-28	0	0.222	0.218	0.222	0.222	0.235	316,000	70,898	0.2244	0.222	0.218	0.222	0.222	0.235	316,000	0.2244	0.91%
2024-05-27	0	0.220	0.217	0.230	0.220	0.220	98,000	21,560	0.2200	0.220	0.217	0.230	0.220	0.220	98,000	0.2200	0.00%
2024-05-24	0	0.220	0.220	0.230	0.216	0.235	368,000	80,224	0.2180	0.220	0.220	0.230	0.216	0.235	368,000	0.2180	2.33%
2024-05-23	0	0.215	0.215	0.225	0.215	0.216	50,000	10,772	0.2154	0.215	0.215	0.225	0.215	0.216	50,000	0.2154	-4.44%
2024-05-22	0	0.225	0.214	0.225	0.225	0.225	30,000	6,750	0.2250	0.225	0.214	0.225	0.225	0.225	30,000	0.2250	0.00%
2024-05-21	0	0.225	0.220	0.225	0.225	0.225	138,000	31,050	0.2250	0.225	0.220	0.225	0.225	0.225	138,000	0.2250	0.00%
2024-05-20	0	0.225	0.222	0.225	0.221	0.231	430,000	97,972	0.2278	0.225	0.222	0.225	0.221	0.231	430,000	0.2278	1.81%
2024-05-17	0	0.221	0.213	0.221	0.211	0.229	168,000	36,532	0.2175	0.221	0.213	0.221	0.211	0.229	168,000	0.2175	3.76%
2024-05-16	0	0.213	0.210	0.225	0.210	0.230	110,000	23,984	0.2180	0.213	0.210	0.225	0.210	0.230	110,000	0.2180	1.43%
2024-05-14	0	0.210	0.202	0.217	0.210	0.226	346,000	73,648	0.2129	0.210	0.202	0.217	0.210	0.226	346,000	0.2129	-4.11%
2024-05-13	0	0.219	0.213	0.220	-	-	0	0	-	0.219	0.213	0.220	-	-	0	-	0.00%
2024-05-10	0	0.219	0.214	0.221	0.213	0.230	628,000	135,032	0.2150	0.219	0.214	0.221	0.213	0.230	628,000	0.2150	0.00%
2024-05-09	0	0.219	0.216	0.219	0.210	0.248	732,000	156,640	0.2140	0.219	0.216	0.219	0.210	0.248	732,000	0.2140	-6.01%
2024-05-08	0	0.233	0.211	0.233	0.245	0.245	2,000	490	0.2450	0.233	0.211	0.233	0.245	0.245	2,000	0.2450	3.56%
2024-05-07	0	0.225	0.212	0.225	0.226	0.241	134,000	30,332	0.2264	0.225	0.212	0.225	0.226	0.241	134,000	0.2264	5.14%
2024-05-06	0	0.214	0.212	0.214	0.212	0.217	262,000	56,430	0.2154	0.214	0.212	0.214	0.212	0.217	262,000	0.2154	-11.57%
2024-05-03	0	0.242	0.214	0.242	0.242	0.242	10,000	2,420	0.2420	0.242	0.214	0.242	0.242	0.242	10,000	0.2420	-2.42%
2024-05-02	0	0.248	0.210	0.248	0.248	0.250	100,000	24,852	0.2485	0.248	0.210	0.248	0.248	0.250	100,000	0.2485	7.83%
2024-04-30	0	0.230	0.206	0.230	0.230	0.230	10,000	2,300	0.2300	0.230	0.206	0.230	0.230	0.230	10,000	0.2300	0.00%
2024-04-29	0	0.230	0.207	0.230	0.206	0.234	14,000	2,994	0.2139	0.230	0.207	0.230	0.206	0.234	14,000	0.2139	2.22%
2024-04-26	0	0.225	0.211	0.234	0.225	0.225	18,000	4,050	0.2250	0.225	0.211	0.234	0.225	0.225	18,000	0.2250	2.27%
2024-04-25	0	0.220	0.219	0.220	0.219	0.220	58,000	12,740	0.2197	0.220	0.219	0.220	0.219	0.220	58,000	0.2197	-1.79%
2024-04-24	0	0.224	0.213	0.224	0.203	0.225	46,000	9,898	0.2152	0.224	0.213	0.224	0.203	0.225	46,000	0.2152	4.19%
2024-04-23	0	0.215	0.205	0.225	0.215	0.215	100,000	21,500	0.2150	0.215	0.205	0.225	0.215	0.215	100,000	0.2150	2.38%
2024-04-22	0	0.210	0.201	0.210	0.210	0.210	374,000	78,540	0.2100	0.210	0.201	0.210	0.210	0.210	374,000	0.2100	-1.41%
2024-04-19	0	0.213	0.196	0.218	-	-	0	0	-	0.213	0.196	0.218	-	-	0	-	0.00%
2024-04-18	0	0.213	0.213	0.218	-	-	0	0	-	0.213	0.213	0.218	-	-	0	-	0.00%
2024-04-17	0	0.213	0.202	0.213	0.197	0.218	56,000	11,268	0.2012	0.213	0.202	0.213	0.197	0.218	56,000	0.2012	1.43%
2024-04-16	0	0.210	0.200	0.220	0.210	0.215	518,000	109,390	0.2112	0.210	0.200	0.220	0.210	0.215	518,000	0.2112	-2.33%
2024-04-15	0	0.215	0.202	0.215	0.206	0.219	304,000	62,962	0.2071	0.215	0.202	0.215	0.206	0.219	304,000	0.2071	4.37%
2024-04-12	0	0.206	0.203	0.207	0.193	0.206	178,000	35,254	0.1981	0.206	0.203	0.207	0.193	0.206	178,000	0.1981	1.98%
2024-04-11	0	0.202	0.202	0.211	0.202	0.209	902,000	183,692	0.2036	0.202	0.202	0.211	0.202	0.209	902,000	0.2036	-4.72%
2024-04-10	0	0.212	0.205	0.212	0.204	0.214	76,000	15,712	0.2067	0.212	0.205	0.212	0.204	0.214	76,000	0.2067	-1.85%
2024-04-09	0	0.216	0.216	0.220	0.203	0.220	862,000	180,514	0.2094	0.216	0.216	0.220	0.203	0.220	862,000	0.2094	-6.09%
2024-04-08	0	0.230	0.210	0.230	0.206	0.236	384,000	83,182	0.2166	0.230	0.210	0.230	0.206	0.236	384,000	0.2166	0.88%
2024-04-05	0	0.228	0.202	0.228	-	-	0	0	-	0.228	0.202	0.228	-	-	0	-	0.00%
2024-04-03	0	0.228	0.210	0.228	0.208	0.244	126,000	26,796	0.2127	0.228	0.210	0.228	0.208	0.244	126,000	0.2127	10.68%
2024-04-02	0	0.206	0.206	0.215	0.200	0.215	164,000	33,396	0.2036	0.206	0.206	0.215	0.200	0.215	164,000	0.2036	-5.07%
2024-03-28	0	0.217	0.203	0.217	-	-	0	0	-	0.217	0.203	0.217	-	-	0	-	0.00%
2024-03-27	0	0.217	0.209	0.217	0.208	0.219	224,000	47,932	0.2140	0.217	0.209	0.217	0.208	0.219	224,000	0.2140	-4.82%
2024-03-26	0	0.228	0.219	0.228	0.229	0.239	30,000	6,890	0.2297	0.228	0.219	0.228	0.229	0.239	30,000	0.2297	3.17%
2024-03-25	0	0.221	0.221	0.240	-	-	0	0	-	0.221	0.221	0.240	-	-	0	-	0.00%
2024-03-22	0	0.221	0.221	0.237	0.221	0.239	14,000	3,130	0.2236	0.221	0.221	0.237	0.221	0.239	14,000	0.2236	0.00%
2024-03-21	0	0.221	0.220	0.234	0.221	0.221	64,000	14,144	0.2210	0.221	0.220	0.234	0.221	0.221	64,000	0.2210	0.45%
2024-03-20	0	0.220	0.219	0.240	0.220	0.227	100,000	22,280	0.2228	0.220	0.219	0.240	0.220	0.227	100,000	0.2228	-8.33%
2024-03-19	0	0.240	0.220	0.240	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2024-03-18	0	0.240	0.220	0.240	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2024-03-15	0	0.240	0.220	0.255	-	-	0	0	-	0.240	0.220	0.255	-	-	0	-	0.00%
2024-03-14	0	0.240	0.215	0.240	0.240	0.240	20,000	4,800	0.2400	0.240	0.215	0.240	0.240	0.240	20,000	0.2400	10.60%
2024-03-13	0	0.217	0.217	-	0.217	0.217	2,000	434	0.2170	0.217	0.217	-	0.217	0.217	2,000	0.2170	0.46%
2024-03-12	0	0.216	0.216	0.240	0.216	0.238	92,000	21,598	0.2348	0.216	0.216	0.240	0.216	0.238	92,000	0.2348	-10.00%
2024-03-11	0	0.240	0.212	0.240	-	-	0	0	-	0.240	0.212	0.240	-	-	0	-	0.00%
2024-03-08	0	0.240	0.230	0.240	0.230	0.240	52,000	11,980	0.2304	0.240	0.230	0.240	0.230	0.240	52,000	0.2304	0.00%
2024-03-07	0	0.240	0.225	0.240	-	-	0	0	-	0.240	0.225	0.240	-	-	0	-	0.00%
2024-03-06	0	0.240	0.230	0.240	0.230	0.240	32,000	7,380	0.2306	0.240	0.230	0.240	0.230	0.240	32,000	0.2306	0.00%
2024-03-05	0	0.240	0.240	0.250	0.230	0.240	64,000	15,038	0.2350	0.240	0.240	0.250	0.230	0.240	64,000	0.2350	-3.61%
2024-03-04	0	0.249	0.230	0.249	-	-	0	0	-	0.249	0.230	0.249	-	-	0	-	-0.40%
2024-03-01	0	0.250	0.231	0.255	0.250	0.250	2,000	500	0.2500	0.250	0.231	0.255	0.250	0.250	2,000	0.2500	3.73%
2024-02-29	0	0.241	0.229	0.255	-	-	0	0	-	0.241	0.229	0.255	-	-	0	-	0.00%
2024-02-28	0	0.241	0.239	0.255	-	-	0	0	-	0.241	0.239	0.255	-	-	0	-	0.00%
2024-02-27	0	0.241	0.241	0.246	0.238	0.241	202,000	48,444	0.2398	0.241	0.241	0.246	0.238	0.241	202,000	0.2398	0.84%
2024-02-26	0	0.239	0.239	0.247	0.239	0.239	2,000	478	0.2390	0.239	0.239	0.247	0.239	0.239	2,000	0.2390	0.00%
2024-02-23	0	0.239	0.235	0.240	0.239	0.250	180,000	44,364	0.2465	0.239	0.235	0.240	0.239	0.250	180,000	0.2465	0.84%
2024-02-22	0	0.237	0.236	0.245	0.224	0.250	1,918,000	449,940	0.2346	0.237	0.236	0.245	0.224	0.250	1,918,000	0.2346	5.33%
2024-02-21	0	0.225	0.206	0.226	0.225	0.225	40,000	9,000	0.2250	0.225	0.206	0.226	0.225	0.225	40,000	0.2250	-0.44%
2024-02-20	0	0.226	0.206	0.227	0.226	0.226	12,000	2,712	0.2260	0.226	0.206	0.227	0.226	0.226	12,000	0.2260	-0.44%
2024-02-19	0	0.227	0.206	0.227	-	-	0	0	-	0.227	0.206	0.227	-	-	0	-	0.00%
2024-02-16	0	0.227	0.206	0.228	0.220	0.227	12,000	2,654	0.2212	0.227	0.206	0.228	0.220	0.227	12,000	0.2212	3.65%
2024-02-15	0	0.219	0.206	0.220	-	-	0	0	-	0.219	0.206	0.220	-	-	0	-	0.00%
2024-02-14	0	0.219	0.206	0.219	0.219	0.219	14,000	3,066	0.2190	0.219	0.206	0.219	0.219	0.219	14,000	0.2190	-0.45%
2024-02-09	0	0.220	0.207	0.221	0.210	0.220	48,000	10,150	0.2115	0.220	0.207	0.221	0.210	0.220	48,000	0.2115	-3.93%
2024-02-08	0	0.229	0.211	0.230	0.221	0.229	28,000	6,204	0.2216	0.229	0.211	0.230	0.221	0.229	28,000	0.2216	8.02%
2024-02-07	0	0.212	0.195	0.221	-	-	0	0	-	0.212	0.195	0.221	-	-	0	-	0.00%
2024-02-06	0	0.212	0.208	0.212	0.208	0.212	180,000	37,836	0.2102	0.212	0.208	0.212	0.208	0.212	180,000	0.2102	-1.40%
2024-02-05	0	0.215	0.208	0.220	-	-	0	0	-	0.215	0.208	0.220	-	-	0	-	0.00%
2024-02-02	0	0.215	0.208	0.223	-	-	0	0	-	0.215	0.208	0.223	-	-	0	-	0.00%
2024-02-01	0	0.215	0.215	0.224	0.210	0.218	144,000	30,626	0.2127	0.215	0.215	0.224	0.210	0.218	144,000	0.2127	0.00%
2024-01-31	0	0.215	0.211	0.229	0.209	0.219	460,000	97,804	0.2126	0.215	0.211	0.229	0.209	0.219	460,000	0.2126	-6.52%
2024-01-30	0	0.230	0.211	0.230	0.218	0.237	256,000	56,414	0.2204	0.230	0.211	0.230	0.218	0.237	256,000	0.2204	-4.17%
2024-01-29	0	0.240	0.229	0.240	-	-	0	0	-	0.240	0.229	0.240	-	-	0	-	0.00%
2024-01-26	0	0.240	0.228	0.240	0.229	0.240	22,000	5,060	0.2300	0.240	0.228	0.240	0.229	0.240	22,000	0.2300	0.42%
2024-01-25	0	0.239	0.227	0.240	0.239	0.239	10,000	2,390	0.2390	0.239	0.227	0.240	0.239	0.239	10,000	0.2390	-1.65%
2024-01-24	0	0.243	0.227	0.243	0.244	0.244	2,000	488	0.2440	0.243	0.227	0.243	0.244	0.244	2,000	0.2440	7.05%
2024-01-23	0	0.227	0.227	0.239	-	-	0	0	-	0.227	0.227	0.239	-	-	0	-	0.89%
2024-01-22	0	0.225	0.225	0.246	0.225	0.250	118,000	27,532	0.2333	0.225	0.225	0.246	0.225	0.250	118,000	0.2333	-5.06%
2024-01-19	0	0.237	0.225	0.237	0.240	0.245	12,000	2,890	0.2408	0.237	0.225	0.237	0.240	0.245	12,000	0.2408	1.72%
2024-01-18	0	0.233	0.225	0.233	-	-	0	0	-	0.233	0.225	0.233	-	-	0	-	0.00%
2024-01-17	0	0.233	0.228	0.244	0.233	0.245	100,000	23,826	0.2383	0.233	0.228	0.244	0.233	0.245	100,000	0.2383	-2.51%
2024-01-16	0	0.239	0.230	0.242	0.239	0.239	18,000	4,222	0.2346	0.239	0.230	0.242	0.239	0.239	18,000	0.2346	-1.65%
2024-01-15	0	0.243	0.230	0.243	0.226	0.243	8,000	1,842	0.2303	0.243	0.230	0.243	0.226	0.243	8,000	0.2303	5.19%
2024-01-12	0	0.231	0.231	0.242	0.231	0.245	42,000	10,144	0.2415	0.231	0.231	0.242	0.231	0.245	42,000	0.2415	0.43%
2024-01-11	0	0.230	0.230	0.242	0.230	0.245	76,000	17,750	0.2336	0.230	0.230	0.242	0.230	0.245	76,000	0.2336	-5.35%
2024-01-10	0	0.243	0.230	0.243	0.244	0.245	146,000	35,768	0.2450	0.243	0.230	0.243	0.244	0.245	146,000	0.2450	-0.41%
2024-01-09	0	0.244	0.232	0.244	0.231	0.250	14,000	3,308	0.2363	0.244	0.232	0.244	0.231	0.250	14,000	0.2363	1.67%
2024-01-08	0	0.240	0.230	0.240	0.240	0.255	274,000	67,960	0.2480	0.240	0.230	0.240	0.240	0.255	274,000	0.2480	4.35%
2024-01-05	0	0.230	0.230	0.240	0.230	0.231	168,000	38,690	0.2303	0.230	0.230	0.240	0.230	0.231	168,000	0.2303	-7.63%
2024-01-04	0	0.249	0.232	0.249	0.249	0.249	100,000	24,900	0.2490	0.249	0.232	0.249	0.249	0.249	100,000	0.2490	-2.35%
2024-01-03	0	0.255	0.235	0.255	0.231	0.260	64,000	15,514	0.2424	0.255	0.235	0.255	0.231	0.260	64,000	0.2424	10.39%
2024-01-02	0	0.231	0.225	0.255	0.231	0.260	182,000	43,776	0.2405	0.231	0.225	0.255	0.231	0.260	182,000	0.2405	-3.75%
2023-12-29	0	0.240	0.232	0.240	0.235	0.240	180,000	42,422	0.2357	0.240	0.232	0.240	0.235	0.240	180,000	0.2357	-0.83%
2023-12-28	0	0.242	0.232	0.242	0.231	0.244	22,000	5,108	0.2322	0.242	0.232	0.242	0.231	0.244	22,000	0.2322	3.42%
2023-12-27	0	0.234	0.230	0.235	0.221	0.234	120,000	27,494	0.2291	0.234	0.230	0.235	0.221	0.234	120,000	0.2291	1.74%
2023-12-22	0	0.230	0.230	0.232	0.220	0.232	292,000	66,300	0.2271	0.230	0.230	0.232	0.220	0.232	292,000	0.2271	-2.95%
2023-12-21	0	0.237	0.222	0.237	-	-	0	0	-	0.237	0.222	0.237	-	-	0	-	-0.42%
2023-12-20	0	0.238	0.222	0.239	0.222	0.238	26,000	5,996	0.2306	0.238	0.222	0.239	0.222	0.238	26,000	0.2306	-0.42%
2023-12-19	0	0.239	0.235	0.240	0.235	0.247	168,000	39,580	0.2356	0.239	0.235	0.240	0.235	0.247	168,000	0.2356	1.70%
2023-12-18	0	0.235	0.221	0.235	0.232	0.235	260,000	60,934	0.2344	0.235	0.221	0.235	0.232	0.235	260,000	0.2344	2.17%
2023-12-15	0	0.230	0.223	0.230	0.219	0.230	92,000	20,364	0.2213	0.230	0.223	0.230	0.219	0.230	92,000	0.2213	0.44%
2023-12-14	0	0.229	0.212	0.229	0.213	0.229	138,000	29,908	0.2167	0.229	0.212	0.229	0.213	0.229	138,000	0.2167	-0.43%
2023-12-13	0	0.230	0.206	0.230	-	-	0	0	-	0.230	0.206	0.230	-	-	0	-	0.00%
2023-12-12	0	0.230	0.209	0.230	-	-	0	0	-	0.230	0.209	0.230	-	-	0	-	0.00%
2023-12-11	0	0.230	0.208	0.230	0.230	0.249	16,000	3,736	0.2335	0.230	0.208	0.230	0.230	0.249	16,000	0.2335	4.55%
2023-12-08	0	0.220	0.220	0.222	0.220	0.222	228,000	50,504	0.2215	0.220	0.220	0.222	0.220	0.222	228,000	0.2215	0.00%
2023-12-07	0	0.220	0.220	0.221	0.216	0.228	10,000	2,208	0.2208	0.220	0.220	0.221	0.216	0.228	10,000	0.2208	1.85%
2023-12-06	0	0.216	0.216	0.220	0.213	0.228	30,000	6,444	0.2148	0.216	0.216	0.220	0.213	0.228	30,000	0.2148	1.41%
2023-12-05	0	0.213	0.206	0.218	0.206	0.227	50,000	10,584	0.2117	0.213	0.206	0.218	0.206	0.227	50,000	0.2117	0.95%
2023-12-04	0	0.211	0.210	0.211	0.203	0.229	260,000	55,200	0.2123	0.211	0.210	0.211	0.203	0.229	260,000	0.2123	-3.65%
2023-12-01	0	0.219	0.213	0.219	0.211	0.219	72,150	15,484	0.2146	0.219	0.213	0.219	0.211	0.219	72,150	0.2146	0.92%
2023-11-30	0	0.217	0.213	0.220	0.210	0.217	206,000	44,352	0.2153	0.217	0.213	0.220	0.210	0.217	206,000	0.2153	0.46%
2023-11-29	0	0.216	0.216	0.220	0.211	0.221	162,000	35,314	0.2180	0.216	0.216	0.220	0.211	0.221	162,000	0.2180	-2.26%
2023-11-28	0	0.221	0.221	0.223	0.220	0.230	566,000	127,296	0.2249	0.221	0.221	0.223	0.220	0.230	566,000	0.2249	-3.07%
2023-11-27	0	0.228	0.228	0.232	0.228	0.236	336,000	77,726	0.2313	0.228	0.228	0.232	0.228	0.236	336,000	0.2313	-5.39%
2023-11-24	0	0.241	0.226	0.241	-	-	0	0	-	0.241	0.226	0.241	-	-	0	-	-0.82%
2023-11-23	0	0.243	0.236	0.243	0.235	0.243	28,000	6,718	0.2399	0.243	0.236	0.243	0.235	0.243	28,000	0.2399	3.85%
2023-11-22	0	0.234	0.231	0.240	-	-	0	0	-	0.234	0.231	0.240	-	-	0	-	0.00%
2023-11-21	0	0.234	0.230	0.242	0.234	0.234	6,000	1,404	0.2340	0.234	0.230	0.242	0.234	0.234	6,000	0.2340	1.30%
2023-11-20	0	0.231	0.230	0.245	0.231	0.244	102,100	23,808	0.2332	0.231	0.230	0.245	0.231	0.244	102,100	0.2332	-6.10%
2023-11-17	0	0.246	0.231	0.246	-	-	0	0	-	0.246	0.231	0.246	-	-	0	-	-0.81%
2023-11-16	0	0.248	0.231	0.248	0.249	0.249	10,000	2,490	0.2490	0.248	0.231	0.248	0.249	0.249	10,000	0.2490	0.00%
2023-11-15	0	0.248	0.236	0.248	0.236	0.249	50,000	11,888	0.2378	0.248	0.236	0.248	0.236	0.249	50,000	0.2378	4.64%
2023-11-14	0	0.237	0.232	0.239	0.236	0.237	54,000	12,746	0.2360	0.237	0.232	0.239	0.236	0.237	54,000	0.2360	0.85%
2023-11-13	0	0.235	0.237	0.250	0.230	0.236	54,000	12,684	0.2349	0.235	0.237	0.250	0.230	0.236	54,000	0.2349	-2.08%
2023-11-10	0	0.240	0.240	0.250	0.230	0.230	132,000	30,360	0.2300	0.240	0.240	0.250	0.230	0.230	132,000	0.2300	0.00%
2023-11-09	0	0.240	0.247	0.255	0.239	0.240	100,000	23,970	0.2397	0.240	0.247	0.255	0.239	0.240	100,000	0.2397	-2.04%
2023-11-08	0	0.245	0.240	0.245	0.245	0.245	84,000	20,580	0.2450	0.245	0.240	0.245	0.245	0.245	84,000	0.2450	0.00%
2023-11-07	0	0.245	0.245	0.248	-	-	0	0	-	0.245	0.245	0.248	-	-	0	-	0.00%
2023-11-06	0	0.245	0.245	0.250	0.245	0.245	30,000	7,350	0.2450	0.245	0.245	0.250	0.245	0.245	30,000	0.2450	0.00%
2023-11-03	0	0.245	0.226	0.246	0.245	0.246	1,002,000	245,492	0.2450	0.245	0.226	0.246	0.245	0.246	1,002,000	0.2450	6.52%
2023-11-02	0	0.230	0.230	0.242	0.230	0.230	40,000	9,200	0.2300	0.230	0.230	0.242	0.230	0.230	40,000	0.2300	0.00%
2023-11-01	0	0.230	0.226	0.235	-	-	0	0	-	0.230	0.226	0.235	-	-	0	-	0.00%
2023-10-31	0	0.230	0.230	0.246	0.230	0.235	58,000	13,380	0.2307	0.230	0.230	0.246	0.230	0.235	58,000	0.2307	-2.13%
2023-10-30	0	0.235	0.224	0.245	0.235	0.245	46,000	10,970	0.2385	0.235	0.224	0.245	0.235	0.245	46,000	0.2385	-2.49%
2023-10-27	0	0.241	0.225	0.241	0.222	0.242	22,000	5,084	0.2311	0.241	0.225	0.241	0.222	0.242	22,000	0.2311	1.26%
2023-10-26	0	0.238	0.227	0.238	0.219	0.244	792,000	182,210	0.2301	0.238	0.227	0.238	0.219	0.244	792,000	0.2301	1.28%
2023-10-25	0	0.235	0.222	0.235	0.245	0.245	2,000	490	0.2450	0.235	0.222	0.235	0.245	0.245	2,000	0.2450	0.86%
2023-10-24	0	0.233	0.232	0.245	0.233	0.246	160,000	38,898	0.2431	0.233	0.232	0.245	0.233	0.246	160,000	0.2431	-5.28%
2023-10-20	0	0.246	0.219	0.246	0.240	0.246	120,000	29,236	0.2436	0.246	0.219	0.246	0.240	0.246	120,000	0.2436	0.41%
2023-10-19	0	0.245	0.222	0.245	0.241	0.247	350,000	85,216	0.2435	0.245	0.222	0.245	0.241	0.247	350,000	0.2435	0.00%
2023-10-18	0	0.245	0.219	0.245	0.240	0.247	100,000	24,266	0.2427	0.245	0.219	0.245	0.240	0.247	100,000	0.2427	5.15%
2023-10-17	0	0.233	0.206	0.246	0.233	0.233	86,000	20,038	0.2330	0.233	0.206	0.246	0.233	0.233	86,000	0.2330	1.30%
2023-10-16	0	0.230	0.218	0.244	0.229	0.230	56,000	12,842	0.2293	0.230	0.218	0.244	0.229	0.230	56,000	0.2293	0.00%
2023-10-13	0	0.230	0.230	0.244	0.220	0.220	20,000	4,400	0.2200	0.230	0.230	0.244	0.220	0.220	20,000	0.2200	1.32%
2023-10-12	0	0.227	0.227	0.239	0.226	0.226	16,000	3,616	0.2260	0.227	0.227	0.239	0.226	0.226	16,000	0.2260	-6.20%
2023-10-11	0	0.242	0.222	0.242	0.222	0.243	48,000	10,728	0.2235	0.242	0.222	0.242	0.222	0.243	48,000	0.2235	-1.22%
2023-10-10	0	0.245	0.240	0.245	0.241	0.245	138,000	33,514	0.2429	0.245	0.240	0.245	0.241	0.245	138,000	0.2429	2.08%
2023-10-09	0	0.240	0.221	0.245	0.240	0.240	10,000	2,400	0.2400	0.240	0.221	0.245	0.240	0.240	10,000	0.2400	0.00%
2023-10-06	0	0.240	0.221	0.240	0.238	0.241	124,000	29,710	0.2396	0.240	0.221	0.240	0.238	0.241	124,000	0.2396	9.09%
2023-10-05	0	0.220	0.219	0.220	0.220	0.228	144,000	32,226	0.2238	0.220	0.219	0.220	0.220	0.228	144,000	0.2238	0.46%
2023-10-04	0	0.219	0.218	0.228	0.214	0.242	342,000	76,090	0.2225	0.219	0.218	0.228	0.214	0.242	342,000	0.2225	-9.88%
2023-10-03	0	0.243	-	0.243	-	-	0	0	-	0.243	-	0.243	-	-	0	-	-0.82%
2023-09-29	0	0.245	0.205	0.245	-	-	0	0	-	0.245	0.205	0.245	-	-	0	-	0.00%
2023-09-28	0	0.245	0.198	0.245	-	-	0	0	-	0.245	0.198	0.245	-	-	0	-	0.00%
2023-09-27	0	0.245	-	0.238	0.249	0.250	36,000	8,980	0.2494	0.245	-	0.238	0.249	0.250	36,000	0.2494	0.00%
2023-09-26	0	0.245	0.206	0.249	-	-	0	0	-	0.245	0.206	0.249	-	-	0	-	0.00%
2023-09-25	0	0.245	0.203	0.245	0.247	0.247	2,000	494	0.2470	0.245	0.203	0.245	0.247	0.247	2,000	0.2470	3.81%
2023-09-22	0	0.236	0.203	0.246	-	-	0	0	-	0.236	0.203	0.246	-	-	0	-	0.00%
2023-09-21	0	0.236	0.236	0.239	0.236	0.240	110,000	26,360	0.2396	0.236	0.236	0.239	0.236	0.240	110,000	0.2396	-3.67%
2023-09-20	0	0.245	0.203	0.245	0.240	0.245	16,000	3,850	0.2406	0.245	0.203	0.245	0.240	0.245	16,000	0.2406	0.00%
2023-09-19	0	0.245	0.220	0.245	0.215	0.248	30,000	7,106	0.2369	0.245	0.220	0.245	0.215	0.248	30,000	0.2369	2.94%
2023-09-18	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2023-09-15	0	0.238	0.215	0.238	0.238	0.250	306,000	73,288	0.2395	0.238	0.215	0.238	0.238	0.250	306,000	0.2395	-0.42%
2023-09-14	0	0.239	0.215	0.239	0.224	0.255	466,000	110,672	0.2375	0.239	0.215	0.239	0.224	0.255	466,000	0.2375	10.14%
2023-09-13	0	0.217	0.196	0.218	0.219	0.219	4,000	876	0.2190	0.217	0.196	0.218	0.219	0.219	4,000	0.2190	-2.25%
2023-09-12	0	0.222	0.197	0.223	0.195	0.224	424,000	88,876	0.2096	0.222	0.197	0.223	0.195	0.224	424,000	0.2096	5.21%
2023-09-11	0	0.211	0.220	0.230	0.190	0.230	942,080	187,046	0.1985	0.211	0.220	0.230	0.190	0.230	942,080	0.1985	-2.31%
2023-09-07	0	0.216	0.214	0.220	0.210	0.223	246,000	52,480	0.2133	0.216	0.214	0.220	0.210	0.223	246,000	0.2133	-3.57%
2023-09-06	0	0.224	0.211	0.224	0.210	0.239	86,000	18,840	0.2191	0.224	0.211	0.224	0.210	0.239	86,000	0.2191	4.67%
2023-09-05	0	0.214	0.214	0.222	0.214	0.214	26,000	5,596	0.2152	0.214	0.214	0.222	0.214	0.214	26,000	0.2152	-6.14%
2023-09-04	0	0.228	0.213	0.229	0.228	0.228	24,000	5,494	0.2289	0.228	0.213	0.229	0.228	0.228	24,000	0.2289	-0.87%
2023-08-31	0	0.230	0.219	0.230	-	-	0	0	-	0.230	0.219	0.230	-	-	0	-	-0.86%
2023-08-30	0	0.232	0.220	0.232	-	-	0	0	-	0.232	0.220	0.232	-	-	0	-	0.00%
2023-08-29	0	0.232	0.220	0.233	-	-	0	0	-	0.232	0.220	0.233	-	-	0	-	-0.43%
2023-08-28	0	0.233	0.220	0.233	0.218	0.234	404,000	88,524	0.2191	0.233	0.220	0.233	0.218	0.234	404,000	0.2191	-0.85%
2023-08-25	0	0.235	0.224	0.235	0.237	0.237	2,000	474	0.2370	0.235	0.224	0.235	0.237	0.237	2,000	0.2370	5.38%
2023-08-24	0	0.223	0.223	0.235	0.223	0.244	8,000	1,826	0.2283	0.223	0.223	0.235	0.223	0.244	8,000	0.2283	-8.23%
2023-08-23	0	0.243	0.216	0.240	0.243	0.243	2,000	486	0.2430	0.243	0.216	0.240	0.243	0.243	2,000	0.2430	5.65%
2023-08-22	0	0.230	0.216	0.237	0.230	0.245	154,000	35,454	0.2302	0.230	0.216	0.237	0.230	0.245	154,000	0.2302	2.68%
2023-08-21	0	0.224	0.224	0.225	0.215	0.234	74,000	16,628	0.2247	0.224	0.224	0.225	0.215	0.234	74,000	0.2247	-0.88%
2023-08-18	0	0.226	0.226	0.239	0.226	0.243	4,000	938	0.2345	0.226	0.226	0.239	0.226	0.243	4,000	0.2345	-3.00%
2023-08-17	0	0.233	0.222	0.237	0.240	0.240	6,000	1,440	0.2400	0.233	0.222	0.237	0.240	0.240	6,000	0.2400	0.43%
2023-08-16	0	0.232	0.224	0.232	0.220	0.235	134,000	30,176	0.2252	0.232	0.224	0.232	0.220	0.235	134,000	0.2252	-1.28%
2023-08-15	0	0.235	0.226	0.235	0.221	0.239	4,000	920	0.2300	0.235	0.226	0.235	0.221	0.239	4,000	0.2300	2.17%
2023-08-14	0	0.230	0.229	0.230	0.230	0.233	124,000	28,642	0.2310	0.230	0.229	0.230	0.230	0.233	124,000	0.2310	-1.29%
2023-08-11	0	0.233	0.233	0.241	0.231	0.244	190,000	44,638	0.2349	0.233	0.233	0.241	0.231	0.244	190,000	0.2349	-2.10%
2023-08-10	0	0.238	0.231	0.238	0.239	0.239	22,000	5,258	0.2390	0.238	0.231	0.238	0.239	0.239	22,000	0.2390	-1.24%
2023-08-09	0	0.241	0.230	0.242	-	-	0	0	-	0.241	0.230	0.242	-	-	0	-	-1.23%
2023-08-08	0	0.244	0.230	0.244	-	-	0	0	-	0.244	0.230	0.244	-	-	0	-	-1.21%
2023-08-07	0	0.247	0.234	0.247	0.234	0.255	64,000	15,166	0.2370	0.247	0.234	0.247	0.234	0.255	64,000	0.2370	2.92%
2023-08-04	0	0.240	0.237	0.240	0.240	0.250	250,000	61,040	0.2442	0.240	0.237	0.240	0.240	0.250	250,000	0.2442	-4.00%
2023-08-03	0	0.250	0.250	0.260	0.250	0.250	10,000	2,500	0.2500	0.250	0.250	0.260	0.250	0.250	10,000	0.2500	0.00%
2023-08-02	0	0.250	0.250	0.260	0.250	0.250	28,000	7,000	0.2500	0.250	0.250	0.260	0.250	0.250	28,000	0.2500	0.00%
2023-08-01	0	0.250	0.250	0.255	-	-	0	0	-	0.250	0.250	0.255	-	-	0	-	0.00%
2023-07-31	0	0.250	0.250	0.260	0.243	0.260	212,000	52,798	0.2490	0.250	0.250	0.260	0.243	0.260	212,000	0.2490	4.60%
2023-07-28	0	0.239	0.235	0.239	0.239	0.239	116,000	27,724	0.2390	0.239	0.235	0.239	0.239	0.239	116,000	0.2390	0.00%
2023-07-27	0	0.239	0.239	0.240	0.229	0.249	198,000	47,406	0.2394	0.239	0.239	0.240	0.229	0.249	198,000	0.2394	3.46%
2023-07-26	0	0.231	0.230	0.235	0.228	0.231	52,000	11,990	0.2306	0.231	0.230	0.235	0.228	0.231	52,000	0.2306	-1.70%
2023-07-25	0	0.235	0.231	0.244	0.230	0.235	530,000	122,846	0.2318	0.235	0.231	0.244	0.230	0.235	530,000	0.2318	2.17%
2023-07-24	0	0.230	0.225	0.230	0.230	0.230	348,000	80,040	0.2300	0.230	0.225	0.230	0.230	0.230	348,000	0.2300	-2.13%
2023-07-21	0	0.235	0.230	0.235	0.235	0.250	454,000	107,280	0.2363	0.235	0.230	0.235	0.235	0.250	454,000	0.2363	0.00%
2023-07-20	0	0.235	0.235	0.240	0.230	0.239	412,000	96,514	0.2343	0.235	0.235	0.240	0.230	0.239	412,000	0.2343	-2.08%
2023-07-19	0	0.240	0.231	0.240	0.230	0.241	244,000	57,570	0.2359	0.240	0.231	0.240	0.230	0.241	244,000	0.2359	1.69%
2023-07-18	0	0.236	0.236	0.239	0.232	0.245	398,000	94,386	0.2372	0.236	0.236	0.239	0.232	0.245	398,000	0.2372	-5.60%
2023-07-14	0	0.250	0.245	0.250	0.250	0.275	638,000	159,800	0.2505	0.250	0.245	0.250	0.250	0.275	638,000	0.2505	-1.96%
2023-07-13	0	0.255	0.255	0.270	0.255	0.275	32,000	8,420	0.2631	0.255	0.255	0.270	0.255	0.275	32,000	0.2631	0.00%
2023-07-12	0	0.255	0.250	0.255	0.250	0.260	246,000	62,340	0.2534	0.255	0.250	0.255	0.250	0.260	246,000	0.2534	-1.92%
2023-07-11	0	0.260	0.250	0.260	0.250	0.260	194,000	49,980	0.2576	0.260	0.250	0.260	0.250	0.260	194,000	0.2576	-3.70%
2023-07-10	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2023-07-07	0	0.270	0.260	0.270	0.260	0.270	78,000	20,510	0.2629	0.270	0.260	0.270	0.260	0.270	78,000	0.2629	1.89%
2023-07-06	0	0.265	0.255	0.265	0.250	0.265	278,000	70,560	0.2538	0.265	0.255	0.265	0.250	0.265	278,000	0.2538	-5.36%
2023-07-05	0	0.280	0.265	0.280	0.260	0.280	22,000	5,760	0.2618	0.280	0.265	0.280	0.260	0.280	22,000	0.2618	0.00%
2023-07-04	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	-1.75%
2023-07-03	0	0.285	0.270	0.285	0.260	0.285	80,000	21,620	0.2703	0.285	0.270	0.285	0.260	0.285	80,000	0.2703	7.55%
2023-06-30	0	0.265	0.265	0.270	-	-	0	0	-	0.265	0.265	0.270	-	-	0	-	0.00%
2023-06-29	0	0.265	0.265	0.270	0.260	0.265	186,000	48,640	0.2615	0.265	0.265	0.270	0.260	0.265	186,000	0.2615	-1.85%
2023-06-28	0	0.270	0.260	0.280	0.255	0.280	16,000	4,280	0.2675	0.270	0.260	0.280	0.255	0.280	16,000	0.2675	-3.57%
2023-06-27	0	0.280	0.255	0.280	0.270	0.295	50,000	14,110	0.2822	0.280	0.255	0.280	0.270	0.295	50,000	0.2822	1.82%
2023-06-26	0	0.275	0.255	0.275	0.275	0.275	42,000	11,550	0.2750	0.275	0.255	0.275	0.275	0.275	42,000	0.2750	7.84%
2023-06-23	0	0.255	0.255	0.270	0.255	0.260	100,000	25,580	0.2558	0.255	0.255	0.270	0.255	0.260	100,000	0.2558	-1.92%
2023-06-21	0	0.260	0.260	0.270	0.260	0.270	162,000	42,490	0.2623	0.260	0.260	0.270	0.260	0.270	162,000	0.2623	-3.70%
2023-06-20	0	0.270	0.265	0.270	0.270	0.275	330,000	90,110	0.2731	0.270	0.265	0.270	0.270	0.275	330,000	0.2731	-1.82%
2023-06-19	0	0.275	0.275	0.290	0.275	0.290	16,000	4,470	0.2794	0.275	0.275	0.290	0.275	0.290	16,000	0.2794	-1.79%
2023-06-16	0	0.280	0.270	0.280	0.270	0.285	168,000	46,790	0.2785	0.280	0.270	0.280	0.270	0.285	168,000	0.2785	0.00%
2023-06-15	0	0.280	0.280	0.295	0.275	0.295	16,000	4,600	0.2875	0.280	0.280	0.295	0.275	0.295	16,000	0.2875	1.82%
2023-06-14	0	0.275	0.275	0.280	0.270	0.300	174,000	47,380	0.2723	0.275	0.275	0.280	0.270	0.300	174,000	0.2723	-3.51%
2023-06-13	0	0.285	0.275	0.300	0.285	0.300	20,000	5,730	0.2865	0.285	0.275	0.300	0.285	0.300	20,000	0.2865	0.00%
2023-06-12	0	0.285	0.280	0.285	0.275	0.290	22,000	6,080	0.2764	0.285	0.280	0.285	0.275	0.290	22,000	0.2764	-1.72%
2023-06-09	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2023-06-08	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2023-06-07	0	0.290	0.285	0.295	0.285	0.300	152,000	44,160	0.2905	0.290	0.285	0.295	0.285	0.300	152,000	0.2905	7.41%
2023-06-06	0	0.270	0.280	0.300	0.270	0.270	6,000	1,620	0.2700	0.270	0.280	0.300	0.270	0.270	6,000	0.2700	-11.48%
2023-06-05	0	0.305	0.270	0.305	0.270	0.310	36,000	10,600	0.2944	0.305	0.270	0.305	0.270	0.310	36,000	0.2944	7.02%
2023-06-02	0	0.285	0.265	0.285	0.265	0.300	154,000	42,650	0.2769	0.285	0.265	0.285	0.265	0.300	154,000	0.2769	3.64%
2023-06-01	0	0.275	0.270	0.275	0.260	0.275	70,000	18,580	0.2654	0.275	0.270	0.275	0.260	0.275	70,000	0.2654	-1.79%
2023-05-31	0	0.280	0.255	0.285	0.255	0.285	58,000	15,470	0.2667	0.280	0.255	0.285	0.255	0.285	58,000	0.2667	0.00%
2023-05-30	0	0.280	0.255	0.280	0.275	0.300	62,000	17,560	0.2832	0.280	0.255	0.280	0.275	0.300	62,000	0.2832	5.66%
2023-05-29	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2023-05-25	0	0.265	0.265	0.275	0.260	0.300	238,000	62,790	0.2638	0.265	0.265	0.275	0.260	0.300	238,000	0.2638	-7.02%
2023-05-24	0	0.285	0.280	0.300	0.285	0.310	120,000	34,340	0.2862	0.285	0.280	0.300	0.285	0.310	120,000	0.2862	-6.56%
2023-05-23	0	0.305	0.290	0.305	0.315	0.315	2,000	630	0.3150	0.305	0.290	0.305	0.315	0.315	2,000	0.3150	1.67%
2023-05-22	0	0.300	0.290	0.300	0.305	0.315	6,000	1,860	0.3100	0.300	0.290	0.300	0.305	0.315	6,000	0.3100	-1.64%
2023-05-19	0	0.305	0.285	0.305	0.285	0.305	4,000	1,180	0.2950	0.305	0.285	0.305	0.285	0.305	4,000	0.2950	0.00%
2023-05-18	0	0.305	0.290	0.305	0.285	0.325	162,000	46,960	0.2899	0.305	0.290	0.305	0.285	0.325	162,000	0.2899	-3.17%
2023-05-17	0	0.315	0.295	0.320	0.320	0.325	42,000	13,450	0.3202	0.315	0.295	0.320	0.320	0.325	42,000	0.3202	0.00%
2023-05-16	0	0.315	0.295	0.320	-	-	0	0	-	0.315	0.295	0.320	-	-	0	-	0.00%
2023-05-15	0	0.315	0.290	0.315	0.320	0.320	2,000	640	0.3200	0.315	0.290	0.315	0.320	0.320	2,000	0.3200	1.61%
2023-05-12	0	0.310	0.295	0.320	0.295	0.310	12,000	3,570	0.2975	0.310	0.295	0.320	0.295	0.310	12,000	0.2975	-1.59%
2023-05-11	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	-1.56%
2023-05-10	0	0.320	0.310	0.320	0.305	0.345	182,000	59,010	0.3242	0.320	0.310	0.320	0.305	0.345	182,000	0.3242	3.23%
2023-05-09	0	0.310	0.295	0.320	0.310	0.310	12,000	3,720	0.3100	0.310	0.295	0.320	0.310	0.310	12,000	0.3100	-3.12%
2023-05-08	0	0.320	0.295	0.320	0.290	0.325	100,000	29,980	0.2998	0.320	0.295	0.320	0.290	0.325	100,000	0.2998	3.23%
2023-05-05	0	0.310	0.290	0.310	0.290	0.310	100,000	29,110	0.2911	0.310	0.290	0.310	0.290	0.310	100,000	0.2911	1.64%
2023-05-04	0	0.305	0.290	0.305	0.305	0.305	24,000	7,320	0.3050	0.305	0.290	0.305	0.305	0.305	24,000	0.3050	0.00%
2023-05-03	0	0.305	0.295	0.305	0.305	0.310	6,000	1,840	0.3067	0.305	0.295	0.305	0.305	0.310	6,000	0.3067	3.39%
2023-05-02	0	0.295	0.295	0.310	0.295	0.295	4,000	1,180	0.2950	0.295	0.295	0.310	0.295	0.295	4,000	0.2950	0.00%
2023-04-28	0	0.295	0.290	0.300	0.290	0.335	208,000	64,160	0.3085	0.295	0.290	0.300	0.290	0.335	208,000	0.3085	0.00%
2023-04-27	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2023-04-26	0	0.295	0.290	0.300	0.295	0.295	20,000	5,900	0.2950	0.295	0.290	0.300	0.295	0.295	20,000	0.2950	0.00%
2023-04-25	0	0.295	0.280	0.300	0.280	0.305	140,000	39,530	0.2824	0.295	0.280	0.300	0.280	0.305	140,000	0.2824	-3.28%
2023-04-24	0	0.305	0.285	0.305	0.295	0.320	20,000	6,020	0.3010	0.305	0.285	0.305	0.295	0.320	20,000	0.3010	7.02%
2023-04-21	0	0.285	0.285	0.290	0.285	0.290	76,000	21,910	0.2883	0.285	0.285	0.290	0.285	0.290	76,000	0.2883	-3.39%
2023-04-20	0	0.295	0.295	0.300	0.285	0.295	14,000	4,110	0.2936	0.295	0.295	0.300	0.285	0.295	14,000	0.2936	-1.67%
2023-04-19	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2023-04-18	0	0.300	0.285	0.300	0.285	0.300	106,000	31,690	0.2990	0.300	0.285	0.300	0.285	0.300	106,000	0.2990	0.00%
2023-04-17	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-04-14	0	0.300	0.295	0.300	0.300	0.305	106,000	32,050	0.3024	0.300	0.295	0.300	0.300	0.305	106,000	0.3024	-1.64%
2023-04-13	0	0.305	0.305	0.310	0.305	0.310	36,000	11,060	0.3072	0.305	0.305	0.310	0.305	0.310	36,000	0.3072	-1.61%
2023-04-12	0	0.310	0.290	0.310	0.285	0.320	80,000	24,410	0.3051	0.310	0.290	0.310	0.285	0.320	80,000	0.3051	5.08%
2023-04-11	0	0.295	0.290	0.295	0.295	0.295	40,000	11,800	0.2950	0.295	0.290	0.295	0.295	0.295	40,000	0.2950	-1.67%
2023-04-06	0	0.300	0.285	0.300	0.300	0.300	110,000	33,000	0.3000	0.300	0.285	0.300	0.300	0.300	110,000	0.3000	5.26%
2023-04-04	0	0.285	0.280	0.290	0.290	0.300	82,000	24,190	0.2950	0.285	0.280	0.290	0.290	0.300	82,000	0.2950	0.00%
2023-04-03	0	0.285	0.265	0.290	0.285	0.285	10,000	2,850	0.2850	0.285	0.265	0.290	0.285	0.285	10,000	0.2850	-1.72%
2023-03-31	0	0.290	0.280	0.300	0.285	0.295	72,000	21,170	0.2940	0.290	0.280	0.300	0.285	0.295	72,000	0.2940	1.75%
2023-03-30	0	0.285	0.285	0.305	0.285	0.285	20,000	5,700	0.2850	0.285	0.285	0.305	0.285	0.285	20,000	0.2850	-1.72%
2023-03-29	0	0.290	0.290	0.300	0.290	0.320	32,000	9,560	0.2988	0.290	0.290	0.300	0.290	0.320	32,000	0.2988	0.00%
2023-03-28	0	0.290	0.290	0.305	0.290	0.310	28,000	8,170	0.2918	0.290	0.290	0.305	0.290	0.310	28,000	0.2918	-9.38%
2023-03-27	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	-1.54%
2023-03-24	0	0.325	0.290	0.335	-	-	0	0	-	0.325	0.290	0.335	-	-	0	-	0.00%
2023-03-23	0	0.325	0.290	0.325	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	-1.52%
2023-03-22	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	0.00%
2023-03-21	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	-1.49%
2023-03-20	0	0.335	0.290	0.335	0.280	0.355	52,000	15,210	0.2925	0.335	0.290	0.335	0.280	0.355	52,000	0.2925	13.56%
2023-03-17	0	0.295	0.285	0.295	0.295	0.295	90,000	26,550	0.2950	0.295	0.285	0.295	0.295	0.295	90,000	0.2950	0.00%
2023-03-16	0	0.295	0.290	0.295	0.290	0.295	118,000	34,560	0.2929	0.295	0.290	0.295	0.290	0.295	118,000	0.2929	1.72%
2023-03-15	0	0.290	0.285	0.300	0.290	0.305	40,000	11,950	0.2988	0.290	0.285	0.300	0.290	0.305	40,000	0.2988	-4.92%
2023-03-14	0	0.305	0.275	0.310	0.280	0.305	36,000	10,270	0.2853	0.305	0.275	0.310	0.280	0.305	36,000	0.2853	0.00%
2023-03-13	0	0.305	0.290	0.310	0.300	0.310	212,000	64,670	0.3050	0.305	0.290	0.310	0.300	0.310	212,000	0.3050	1.67%
2023-03-10	0	0.300	0.295	0.325	0.300	0.335	90,000	27,450	0.3050	0.300	0.295	0.325	0.300	0.335	90,000	0.3050	-3.23%
2023-03-09	0	0.310	0.305	0.310	0.305	0.340	166,000	51,860	0.3124	0.310	0.305	0.310	0.305	0.340	166,000	0.3124	-4.62%
2023-03-08	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2023-03-07	0	0.325	0.305	0.325	0.315	0.325	162,000	51,050	0.3151	0.325	0.305	0.325	0.315	0.325	162,000	0.3151	-2.99%
2023-03-06	0	0.335	0.310	0.340	0.310	0.335	882,000	278,000	0.3152	0.335	0.310	0.340	0.310	0.335	882,000	0.3152	-1.47%
2023-03-03	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2023-03-02	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2023-03-01	0	0.340	0.325	0.340	0.340	0.345	46,000	15,650	0.3402	0.340	0.325	0.340	0.340	0.345	46,000	0.3402	3.03%
2023-02-28	0	0.330	0.330	0.345	0.325	0.330	116,000	37,730	0.3253	0.330	0.330	0.345	0.325	0.330	116,000	0.3253	0.00%
2023-02-27	0	0.330	0.330	0.340	0.330	0.335	312,000	103,070	0.3304	0.330	0.330	0.340	0.330	0.335	312,000	0.3304	-2.94%
2023-02-24	0	0.340	0.330	0.360	-	-	0	0	-	0.340	0.330	0.360	-	-	0	-	0.00%
2023-02-23	0	0.340	0.340	0.360	0.335	0.335	10,000	3,350	0.3350	0.340	0.340	0.360	0.335	0.335	10,000	0.3350	1.49%
2023-02-22	0	0.335	0.330	0.350	0.335	0.355	76,000	25,500	0.3355	0.335	0.330	0.350	0.335	0.355	76,000	0.3355	-4.29%
2023-02-21	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	-1.41%
2023-02-20	0	0.355	0.345	0.355	0.345	0.360	832,000	298,510	0.3588	0.355	0.345	0.355	0.345	0.360	832,000	0.3588	7.58%
2023-02-17	0	0.330	0.330	0.345	0.330	0.350	30,000	10,070	0.3357	0.330	0.330	0.345	0.330	0.350	30,000	0.3357	-1.49%
2023-02-16	0	0.335	0.335	0.355	0.335	0.335	28,000	9,380	0.3350	0.335	0.335	0.355	0.335	0.335	28,000	0.3350	1.52%
2023-02-15	0	0.330	0.330	0.340	0.330	0.335	106,000	35,230	0.3324	0.330	0.330	0.340	0.330	0.335	106,000	0.3324	-2.94%
2023-02-14	0	0.340	0.340	0.345	0.330	0.365	302,000	103,120	0.3415	0.340	0.340	0.345	0.330	0.365	302,000	0.3415	3.03%
2023-02-13	0	0.330	0.330	0.360	0.330	0.370	112,000	38,370	0.3426	0.330	0.330	0.360	0.330	0.370	112,000	0.3426	0.00%
2023-02-10	0	0.330	0.325	0.350	0.330	0.360	832,000	276,990	0.3329	0.330	0.325	0.350	0.330	0.360	832,000	0.3329	-5.71%
2023-02-09	0	0.350	0.350	0.365	0.350	0.365	260,000	94,450	0.3633	0.350	0.350	0.365	0.350	0.365	260,000	0.3633	-4.11%
2023-02-08	0	0.365	0.345	0.365	0.360	0.365	6,000	2,170	0.3617	0.365	0.345	0.365	0.360	0.365	6,000	0.3617	5.80%
2023-02-07	0	0.345	0.335	0.355	0.345	0.365	16,000	5,560	0.3475	0.345	0.335	0.355	0.345	0.365	16,000	0.3475	0.00%
2023-02-06	0	0.345	0.345	0.360	0.340	0.365	180,000	62,080	0.3449	0.345	0.345	0.360	0.340	0.365	180,000	0.3449	-6.76%
2023-02-03	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2023-02-02	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2023-02-01	0	0.370	0.350	0.370	0.370	0.370	18,000	6,660	0.3700	0.370	0.350	0.370	0.370	0.370	18,000	0.3700	0.00%
2023-01-31	0	0.370	0.355	0.365	0.365	0.370	100,000	36,920	0.3692	0.370	0.355	0.365	0.365	0.370	100,000	0.3692	2.78%
2023-01-30	0	0.360	0.340	0.365	0.350	0.370	56,000	20,530	0.3666	0.360	0.340	0.365	0.350	0.370	56,000	0.3666	0.00%
2023-01-27	0	0.360	0.355	0.365	0.360	0.415	146,000	53,300	0.3651	0.360	0.355	0.365	0.360	0.415	146,000	0.3651	-1.37%
2023-01-26	0	0.365	0.350	0.365	0.350	0.370	390,000	139,440	0.3575	0.365	0.350	0.365	0.350	0.370	390,000	0.3575	0.00%
2023-01-20	0	0.365	0.350	0.370	0.345	0.365	116,000	40,550	0.3496	0.365	0.350	0.370	0.345	0.365	116,000	0.3496	1.39%
2023-01-19	0	0.360	0.345	0.360	0.345	0.360	72,000	25,020	0.3475	0.360	0.345	0.360	0.345	0.360	72,000	0.3475	-1.37%
2023-01-18	0	0.365	0.350	0.365	0.350	0.365	278,000	101,010	0.3633	0.365	0.350	0.365	0.350	0.365	278,000	0.3633	0.00%
2023-01-17	0	0.365	0.345	0.350	0.345	0.365	42,000	14,530	0.3460	0.365	0.345	0.350	0.345	0.365	42,000	0.3460	0.00%
2023-01-16	0	0.365	0.340	0.365	0.335	0.365	10,000	3,470	0.3470	0.365	0.340	0.365	0.335	0.365	10,000	0.3470	4.29%
2023-01-13	0	0.350	0.345	0.360	0.345	0.350	157,000	54,160	0.3450	0.350	0.345	0.360	0.345	0.350	157,000	0.3450	1.45%
2023-01-12	0	0.345	0.345	0.365	0.345	0.375	152,000	53,010	0.3488	0.345	0.345	0.365	0.345	0.375	152,000	0.3488	-1.43%
2023-01-11	0	0.350	0.350	0.360	0.345	0.360	430,000	149,830	0.3484	0.350	0.350	0.360	0.345	0.360	430,000	0.3484	1.45%
2023-01-10	0	0.345	0.345	0.355	0.345	0.365	202,000	70,040	0.3467	0.345	0.345	0.355	0.345	0.365	202,000	0.3467	0.00%
2023-01-09	0	0.345	0.345	0.355	0.335	0.355	246,000	84,390	0.3430	0.345	0.345	0.355	0.335	0.355	246,000	0.3430	1.47%
2023-01-06	0	0.340	0.330	0.340	0.320	0.370	1,580,000	536,530	0.3396	0.340	0.330	0.340	0.320	0.370	1,580,000	0.3396	0.00%
2023-01-05	0	0.340	0.325	0.345	0.310	0.370	614,000	207,390	0.3378	0.340	0.325	0.345	0.310	0.370	614,000	0.3378	-6.85%
2023-01-04	0	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	-1.35%
2023-01-03	0	0.370	0.315	0.355	0.370	0.370	24,000	8,880	0.3700	0.370	0.315	0.355	0.370	0.370	24,000	0.3700	0.00%
2022-12-30	0	0.370	0.340	0.355	0.375	0.380	128,000	48,510	0.3790	0.370	0.340	0.355	0.375	0.380	128,000	0.3790	-1.33%
2022-12-29	0	0.375	0.330	0.375	0.355	0.380	8,000	2,940	0.3675	0.375	0.330	0.375	0.355	0.380	8,000	0.3675	1.35%
2022-12-28	0	0.370	0.350	0.370	0.365	0.370	60,000	21,910	0.3652	0.370	0.350	0.370	0.365	0.370	60,000	0.3652	1.37%
2022-12-23	0	0.365	0.340	0.365	0.365	0.365	6,000	2,150	0.3583	0.365	0.340	0.365	0.365	0.365	6,000	0.3583	-1.35%
2022-12-22	0	0.370	0.335	0.370	0.355	0.370	10,000	3,580	0.3580	0.370	0.335	0.370	0.355	0.370	10,000	0.3580	4.23%
2022-12-21	0	0.355	0.340	0.365	0.335	0.355	64,000	22,480	0.3513	0.355	0.340	0.365	0.335	0.355	64,000	0.3513	0.00%
2022-12-20	0	0.355	0.345	0.355	0.345	0.365	54,000	18,730	0.3469	0.355	0.345	0.355	0.345	0.365	54,000	0.3469	-4.05%
2022-12-19	0	0.370	0.345	0.370	0.340	0.375	358,000	123,970	0.3463	0.370	0.345	0.370	0.340	0.375	358,000	0.3463	0.00%
2022-12-16	0	0.370	0.350	0.370	0.365	0.370	50,000	18,480	0.3696	0.370	0.350	0.370	0.365	0.370	50,000	0.3696	1.37%
2022-12-15	0	0.365	0.345	0.365	0.345	0.375	156,000	54,450	0.3490	0.365	0.345	0.365	0.345	0.375	156,000	0.3490	0.00%
2022-12-14	0	0.365	0.355	0.365	0.355	0.370	466,000	167,560	0.3596	0.365	0.355	0.365	0.355	0.370	466,000	0.3596	-1.35%
2022-12-13	0	0.370	0.370	0.375	0.370	0.395	628,000	236,500	0.3766	0.370	0.370	0.375	0.370	0.395	628,000	0.3766	-1.33%
2022-12-12	0	0.375	0.365	0.375	0.350	0.380	1,922,000	714,480	0.3717	0.375	0.365	0.375	0.350	0.380	1,922,000	0.3717	11.94%
2022-12-09	0	0.335	0.330	0.345	0.325	0.345	370,000	123,450	0.3336	0.335	0.330	0.345	0.325	0.345	370,000	0.3336	1.52%
2022-12-08	0	0.330	0.330	0.335	0.300	0.355	1,538,000	503,340	0.3273	0.330	0.330	0.335	0.300	0.355	1,538,000	0.3273	3.13%
2022-12-07	0	0.320	0.295	0.320	0.305	0.325	98,000	30,030	0.3064	0.320	0.295	0.320	0.305	0.325	98,000	0.3064	1.59%
2022-12-06	0	0.315	0.305	0.315	0.305	0.325	52,000	16,160	0.3108	0.315	0.305	0.315	0.305	0.325	52,000	0.3108	0.00%
2022-12-05	0	0.315	0.305	0.315	0.300	0.325	214,000	66,130	0.3090	0.315	0.305	0.315	0.300	0.325	214,000	0.3090	1.61%
2022-12-02	0	0.310	0.310	0.315	0.305	0.335	236,000	73,620	0.3119	0.310	0.310	0.315	0.305	0.335	236,000	0.3119	3.33%
2022-12-01	0	0.300	0.300	0.310	0.300	0.325	102,000	31,140	0.3053	0.300	0.300	0.310	0.300	0.325	102,000	0.3053	-4.76%
2022-11-30	0	0.315	0.310	0.320	0.310	0.375	504,000	161,460	0.3204	0.315	0.310	0.320	0.310	0.375	504,000	0.3204	5.00%
2022-11-29	0	0.300	0.285	0.300	0.285	0.300	382,000	114,450	0.2996	0.300	0.285	0.300	0.285	0.300	382,000	0.2996	0.00%
2022-11-28	0	0.300	0.300	0.310	0.295	0.300	170,000	50,680	0.2981	0.300	0.300	0.310	0.295	0.300	170,000	0.2981	0.00%
2022-11-25	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-11-24	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2022-11-23	0	0.300	0.290	0.300	0.290	0.300	94,000	28,120	0.2991	0.300	0.290	0.300	0.290	0.300	94,000	0.2991	3.45%
2022-11-22	0	0.290	0.285	0.290	0.290	0.305	286,000	85,250	0.2981	0.290	0.285	0.290	0.290	0.305	286,000	0.2981	1.75%
2022-11-21	0	0.285	0.285	0.300	0.285	0.300	60,000	17,430	0.2905	0.285	0.285	0.300	0.285	0.300	60,000	0.2905	-3.39%
2022-11-18	0	0.295	0.285	0.295	0.285	0.295	82,000	23,470	0.2862	0.295	0.285	0.295	0.285	0.295	82,000	0.2862	0.00%
2022-11-17	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2022-11-16	0	0.295	0.285	0.295	0.275	0.330	432,000	127,350	0.2948	0.295	0.285	0.295	0.275	0.330	432,000	0.2948	7.27%
2022-11-15	0	0.275	0.270	0.285	0.275	0.295	312,000	88,600	0.2840	0.275	0.270	0.285	0.275	0.295	312,000	0.2840	-3.51%
2022-11-14	0	0.285	0.270	0.285	0.250	0.285	326,000	87,350	0.2679	0.285	0.270	0.285	0.250	0.285	326,000	0.2679	3.64%
2022-11-11	0	0.275	0.275	0.280	0.275	0.290	268,000	73,940	0.2759	0.275	0.275	0.280	0.275	0.290	268,000	0.2759	5.77%
2022-11-10	0	0.260	0.260	0.275	0.260	0.275	100,000	26,390	0.2639	0.260	0.260	0.275	0.260	0.275	100,000	0.2639	-1.89%
2022-11-09	0	0.265	0.260	0.280	0.260	0.280	18,000	4,760	0.2644	0.265	0.260	0.280	0.260	0.280	18,000	0.2644	-1.85%
2022-11-08	0	0.270	0.265	0.275	0.265	0.295	234,000	63,550	0.2716	0.270	0.265	0.275	0.265	0.295	234,000	0.2716	-3.57%
2022-11-07	0	0.280	0.275	0.280	0.260	0.280	412,000	111,960	0.2717	0.280	0.275	0.280	0.260	0.280	412,000	0.2717	3.70%
2022-11-04	0	0.270	0.270	0.280	0.260	0.305	636,000	171,770	0.2701	0.270	0.270	0.280	0.260	0.305	636,000	0.2701	-3.57%
2022-11-03	0	0.280	0.270	0.280	0.280	0.280	102,000	28,560	0.2800	0.280	0.270	0.280	0.280	0.280	102,000	0.2800	3.70%
2022-11-02	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	0.00%
2022-11-01	0	0.270	0.260	0.275	0.270	0.280	102,000	27,620	0.2708	0.270	0.260	0.275	0.270	0.280	102,000	0.2708	3.85%
2022-10-31	0	0.260	0.260	0.285	0.260	0.285	152,000	40,070	0.2636	0.260	0.260	0.285	0.260	0.285	152,000	0.2636	-7.14%
2022-10-28	0	0.280	0.275	0.280	0.280	0.290	262,000	73,520	0.2806	0.280	0.275	0.280	0.280	0.290	262,000	0.2806	-6.67%
2022-10-27	0	0.300	0.285	0.300	0.285	0.300	186,000	53,670	0.2885	0.300	0.285	0.300	0.285	0.300	186,000	0.2885	0.00%
2022-10-26	0	0.300	0.285	0.300	0.300	0.300	84,000	25,200	0.3000	0.300	0.285	0.300	0.300	0.300	84,000	0.3000	1.69%
2022-10-25	0	0.295	0.285	0.295	0.285	0.300	360,000	105,200	0.2922	0.295	0.285	0.295	0.285	0.300	360,000	0.2922	-1.67%
2022-10-24	0	0.300	0.280	0.300	0.280	0.310	476,000	139,870	0.2938	0.300	0.280	0.300	0.280	0.310	476,000	0.2938	-3.23%
2022-10-21	0	0.310	0.300	0.310	0.295	0.315	614,000	185,380	0.3019	0.310	0.300	0.310	0.295	0.315	614,000	0.3019	3.33%
2022-10-20	0	0.300	0.290	0.300	0.300	0.310	98,000	29,440	0.3004	0.300	0.290	0.300	0.300	0.310	98,000	0.3004	-3.23%
2022-10-19	0	0.310	0.300	0.310	0.295	0.325	1,208,000	368,260	0.3049	0.310	0.300	0.310	0.295	0.325	1,208,000	0.3049	1.64%
2022-10-18	0	0.305	0.295	0.305	0.290	0.310	212,000	63,010	0.2972	0.305	0.295	0.305	0.290	0.310	212,000	0.2972	1.67%
2022-10-17	0	0.300	0.300	0.305	0.285	0.345	312,000	93,250	0.2989	0.300	0.300	0.305	0.285	0.345	312,000	0.2989	1.69%
2022-10-14	0	0.295	0.285	0.295	0.290	0.325	52,000	15,530	0.2987	0.295	0.285	0.295	0.290	0.325	52,000	0.2987	-3.28%
2022-10-13	0	0.305	0.300	0.305	0.300	0.350	430,000	134,430	0.3126	0.305	0.300	0.305	0.300	0.350	430,000	0.3126	5.17%
2022-10-12	0	0.290	0.280	0.300	0.290	0.350	146,000	44,550	0.3051	0.290	0.280	0.300	0.290	0.350	146,000	0.3051	3.57%
2022-10-11	0	0.280	0.280	0.290	0.275	0.300	368,000	102,820	0.2794	0.280	0.280	0.290	0.275	0.300	368,000	0.2794	-9.68%
2022-10-10	0	0.310	0.270	0.310	0.265	0.320	88,000	27,000	0.3068	0.310	0.270	0.310	0.265	0.320	88,000	0.3068	3.33%
2022-10-07	0	0.300	0.275	0.300	0.320	0.320	8,000	2,440	0.3050	0.300	0.275	0.300	0.320	0.320	8,000	0.3050	3.45%
2022-10-06	0	0.290	0.290	0.300	0.290	0.320	134,000	40,020	0.2987	0.290	0.290	0.300	0.290	0.320	134,000	0.2987	0.00%
2022-10-05	0	0.290	0.285	0.290	0.280	0.320	192,000	56,440	0.2940	0.290	0.285	0.290	0.280	0.320	192,000	0.2940	-3.33%
2022-10-03	0	0.300	0.285	0.300	0.270	0.310	102,000	27,620	0.2708	0.300	0.285	0.300	0.270	0.310	102,000	0.2708	0.00%
2022-09-30	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-09-29	0	0.300	0.290	0.300	0.290	0.300	40,000	11,760	0.2940	0.300	0.290	0.300	0.290	0.300	40,000	0.2940	0.00%
2022-09-28	0	0.300	0.295	0.320	0.300	0.325	704,000	220,130	0.3127	0.300	0.295	0.320	0.300	0.325	704,000	0.3127	-9.09%
2022-09-27	0	0.330	0.320	0.330	0.320	0.330	42,000	13,520	0.3219	0.330	0.320	0.330	0.320	0.330	42,000	0.3219	0.00%
2022-09-26	0	0.330	0.310	0.330	0.320	0.355	214,000	69,030	0.3226	0.330	0.310	0.330	0.320	0.355	214,000	0.3226	-4.35%
2022-09-23	0	0.345	0.325	0.345	0.325	0.360	56,000	18,640	0.3329	0.345	0.325	0.345	0.325	0.360	56,000	0.3329	-2.82%
2022-09-22	0	0.355	0.315	0.355	0.315	0.355	22,000	7,440	0.3382	0.355	0.315	0.355	0.315	0.355	22,000	0.3382	0.00%
2022-09-21	0	0.355	0.330	0.355	0.340	0.365	84,000	29,330	0.3492	0.355	0.330	0.355	0.340	0.365	84,000	0.3492	-1.39%
2022-09-20	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	-1.37%
2022-09-19	0	0.365	0.325	0.365	0.350	0.365	24,000	8,610	0.3588	0.365	0.325	0.365	0.350	0.365	24,000	0.3588	0.00%
2022-09-16	0	0.365	0.350	0.365	0.350	0.365	48,000	17,080	0.3558	0.365	0.350	0.365	0.350	0.365	48,000	0.3558	-1.35%
2022-09-15	0	0.370	0.355	0.370	0.350	0.375	588,000	209,430	0.3562	0.370	0.355	0.370	0.350	0.375	588,000	0.3562	0.00%
2022-09-14	0	0.370	0.350	0.370	0.365	0.370	10,000	3,660	0.3660	0.370	0.350	0.370	0.365	0.370	10,000	0.3660	-1.33%
2022-09-13	0	0.375	0.350	0.375	0.350	0.375	318,000	116,100	0.3651	0.375	0.350	0.375	0.350	0.375	318,000	0.3651	1.35%
2022-09-09	0	0.370	0.355	0.370	0.360	0.375	92,000	33,280	0.3617	0.370	0.355	0.370	0.360	0.375	92,000	0.3617	-1.33%
2022-09-08	0	0.375	0.360	0.375	0.365	0.385	142,000	52,900	0.3725	0.375	0.360	0.375	0.365	0.385	142,000	0.3725	-1.32%
2022-09-07	0	0.380	0.360	0.380	0.350	0.385	1,372,000	497,080	0.3623	0.380	0.360	0.380	0.350	0.385	1,372,000	0.3623	10.14%
2022-09-06	0	0.345	0.345	0.365	0.340	0.355	184,000	63,760	0.3465	0.345	0.345	0.365	0.340	0.355	184,000	0.3465	-2.82%
2022-09-05	0	0.355	0.355	0.365	0.355	0.370	228,000	83,500	0.3662	0.355	0.355	0.365	0.355	0.370	228,000	0.3662	-5.33%
2022-09-02	0	0.375	0.360	0.375	0.375	0.375	200,000	75,000	0.3750	0.375	0.360	0.375	0.375	0.375	200,000	0.3750	4.17%
2022-09-01	0	0.360	0.360	0.365	0.360	0.365	84,000	30,410	0.3620	0.360	0.360	0.365	0.360	0.365	84,000	0.3620	-5.26%
2022-08-31	0	0.380	0.370	0.375	0.365	0.380	906,000	336,070	0.3709	0.380	0.370	0.375	0.365	0.380	906,000	0.3709	4.11%
2022-08-30	0	0.365	0.365	0.385	0.365	0.370	218,000	80,460	0.3691	0.365	0.365	0.385	0.365	0.370	218,000	0.3691	-2.67%
2022-08-29	0	0.375	0.365	0.375	0.360	0.375	620,000	228,520	0.3686	0.375	0.365	0.375	0.360	0.375	620,000	0.3686	1.35%
2022-08-26	0	0.370	0.370	0.375	0.360	0.380	342,000	127,270	0.3721	0.370	0.370	0.375	0.360	0.380	342,000	0.3721	-1.33%
2022-08-25	0	0.375	0.370	0.375	0.350	0.380	274,000	101,990	0.3722	0.375	0.370	0.375	0.350	0.380	274,000	0.3722	0.00%
2022-08-24	0	0.375	0.360	0.375	0.360	0.375	896,000	329,580	0.3678	0.375	0.360	0.375	0.360	0.375	896,000	0.3678	0.00%
2022-08-23	0	0.375	0.370	0.375	0.370	0.400	2,840,000	1,079,350	0.3801	0.375	0.370	0.375	0.370	0.400	2,840,000	0.3801	-7.41%
2022-08-22	0	0.405	0.405	0.420	0.400	0.405	324,000	130,880	0.4040	0.405	0.405	0.420	0.400	0.405	324,000	0.4040	-1.22%
2022-08-19	0	0.410	0.405	0.410	0.405	0.420	506,000	207,650	0.4104	0.410	0.405	0.410	0.405	0.420	506,000	0.4104	-2.38%
2022-08-18	0	0.420	0.415	0.420	0.400	0.425	790,000	326,290	0.4130	0.420	0.415	0.420	0.400	0.425	790,000	0.4130	1.20%
2022-08-17	0	0.415	0.415	0.420	0.410	0.435	686,000	287,220	0.4187	0.415	0.415	0.420	0.410	0.435	686,000	0.4187	-1.19%
2022-08-16	0	0.420	0.410	0.420	0.410	0.440	1,262,000	538,370	0.4266	0.420	0.410	0.420	0.410	0.440	1,262,000	0.4266	-1.18%
2022-08-15	0	0.425	0.425	0.430	0.405	0.455	4,068,000	1,757,880	0.4321	0.425	0.425	0.430	0.405	0.455	4,068,000	0.4321	6.25%
2022-08-12	0	0.400	0.400	0.410	0.400	0.415	2,192,000	888,450	0.4053	0.400	0.400	0.410	0.400	0.415	2,192,000	0.4053	-4.76%
2022-08-11	0	0.420	0.415	0.420	0.365	0.425	2,376,000	932,800	0.3926	0.420	0.415	0.420	0.365	0.425	2,376,000	0.3926	15.07%
2022-08-10	0	0.365	0.365	0.370	0.350	0.375	1,380,000	500,480	0.3627	0.365	0.365	0.370	0.350	0.375	1,380,000	0.3627	-1.35%
2022-08-09	0	0.370	0.370	0.380	0.370	0.380	1,050,000	389,750	0.3712	0.370	0.370	0.380	0.370	0.380	1,050,000	0.3712	-2.63%
2022-08-08	0	0.380	0.375	0.380	0.360	0.385	1,024,000	384,900	0.3759	0.380	0.375	0.380	0.360	0.385	1,024,000	0.3759	2.70%
2022-08-05	0	0.370	0.370	0.375	0.345	0.395	2,590,000	969,970	0.3745	0.370	0.370	0.375	0.345	0.395	2,590,000	0.3745	1.37%
2022-08-04	0	0.365	0.365	0.370	0.330	0.445	20,596,000	8,081,650	0.3924	0.365	0.365	0.370	0.330	0.445	20,596,000	0.3924	14.06%
2022-08-03	0	0.320	0.315	0.325	0.310	0.330	1,798,000	575,150	0.3199	0.320	0.315	0.325	0.310	0.330	1,798,000	0.3199	-1.54%
2022-08-02	0	0.325	0.325	0.330	0.305	0.350	3,502,000	1,135,510	0.3242	0.325	0.325	0.330	0.305	0.350	3,502,000	0.3242	-8.45%
2022-08-01	0	0.355	0.355	0.365	0.355	0.405	4,238,000	1,594,260	0.3762	0.355	0.355	0.365	0.355	0.405	4,238,000	0.3762	-12.35%
2022-07-29	0	0.405	0.405	0.415	0.405	0.510	19,474,000	8,725,740	0.4481	0.405	0.405	0.415	0.405	0.510	19,474,000	0.4481	-8.99%
2022-07-28	0	0.445	0.440	0.445	0.320	0.600	52,393,000	23,188,900	0.4426	0.445	0.440	0.445	0.320	0.600	52,393,000	0.4426	58.93%
2022-07-27	0	0.280	0.280	0.285	0.275	0.280	1,220,000	341,100	0.2796	0.280	0.280	0.285	0.275	0.280	1,220,000	0.2796	1.82%
2022-07-26	0	0.275	0.275	0.280	0.270	0.275	498,000	136,920	0.2749	0.275	0.275	0.280	0.270	0.275	498,000	0.2749	1.85%
2022-07-25	0	0.270	0.260	0.280	0.270	0.270	60,000	16,200	0.2700	0.270	0.260	0.280	0.270	0.270	60,000	0.2700	0.00%
2022-07-22	0	0.270	0.265	0.280	0.270	0.295	508,000	145,020	0.2855	0.270	0.265	0.280	0.270	0.295	508,000	0.2855	0.00%
2022-07-21	0	0.270	0.270	0.280	0.250	0.295	3,098,000	877,950	0.2834	0.270	0.270	0.280	0.250	0.295	3,098,000	0.2834	3.85%
2022-07-20	0	0.260	0.260	0.285	-	-	0	0	-	0.260	0.260	0.285	-	-	0	-	0.00%
2022-07-19	0	0.260	0.260	0.275	0.260	0.260	100,000	26,000	0.2600	0.260	0.260	0.275	0.260	0.260	100,000	0.2600	1.96%
2022-07-18	0	0.255	0.255	0.275	0.255	0.260	100,000	25,510	0.2551	0.255	0.255	0.275	0.255	0.260	100,000	0.2551	-1.92%
2022-07-15	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2022-07-14	0	0.260	0.260	0.280	0.260	0.260	500,000	130,000	0.2600	0.260	0.260	0.280	0.260	0.260	500,000	0.2600	0.00%
2022-07-13	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2022-07-12	0	0.260	0.260	0.280	0.260	0.265	474,000	123,340	0.2602	0.260	0.260	0.280	0.260	0.265	474,000	0.2602	0.00%
2022-07-11	0	0.260	0.250	0.260	0.260	0.265	916,000	238,580	0.2605	0.260	0.250	0.260	0.260	0.265	916,000	0.2605	0.00%
2022-07-08	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2022-07-07	0	0.260	0.260	0.280	0.260	0.260	110,000	28,600	0.2600	0.260	0.260	0.280	0.260	0.260	110,000	0.2600	-3.70%
2022-07-06	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2022-07-05	0	0.270	0.260	0.270	0.260	0.285	166,000	44,810	0.2699	0.270	0.260	0.270	0.260	0.285	166,000	0.2699	3.85%
2022-07-04	0	0.260	0.250	0.280	-	-	0	0	-	0.260	0.250	0.280	-	-	0	-	0.00%
2022-06-30	0	0.260	0.250	0.275	-	-	0	0	-	0.260	0.250	0.275	-	-	0	-	0.00%
2022-06-29	0	0.260	0.255	0.265	0.250	0.260	24,000	6,110	0.2546	0.260	0.255	0.265	0.250	0.260	24,000	0.2546	0.00%
2022-06-28	0	0.260	0.260	0.275	0.260	0.265	602,000	157,240	0.2612	0.260	0.260	0.275	0.260	0.265	602,000	0.2612	-1.89%
2022-06-27	0	0.265	0.265	0.270	0.265	0.285	18,000	5,020	0.2789	0.265	0.265	0.270	0.265	0.285	18,000	0.2789	1.92%
2022-06-24	0	0.260	0.260	0.275	0.260	0.275	52,000	13,550	0.2606	0.260	0.260	0.275	0.260	0.275	52,000	0.2606	-1.89%
2022-06-23	0	0.265	0.260	0.265	0.265	0.265	186,000	49,290	0.2650	0.265	0.260	0.265	0.265	0.265	186,000	0.2650	1.92%
2022-06-22	0	0.260	0.260	0.275	0.260	0.275	72,000	18,990	0.2638	0.260	0.260	0.275	0.260	0.275	72,000	0.2638	-7.14%
2022-06-21	0	0.280	0.280	0.285	0.275	0.320	190,000	54,380	0.2862	0.280	0.280	0.285	0.275	0.320	190,000	0.2862	0.00%
2022-06-20	0	0.280	0.270	0.275	0.265	0.320	362,000	101,600	0.2807	0.280	0.270	0.275	0.265	0.320	362,000	0.2807	5.66%
2022-06-17	0	0.265	0.260	0.265	0.260	0.265	36,000	9,420	0.2617	0.265	0.260	0.265	0.260	0.265	36,000	0.2617	1.92%
2022-06-16	0	0.260	0.260	0.265	0.260	0.260	130,000	33,800	0.2600	0.260	0.260	0.265	0.260	0.260	130,000	0.2600	-1.89%
2022-06-15	0	0.265	0.260	0.275	0.265	0.265	2,000	530	0.2650	0.265	0.260	0.275	0.265	0.265	2,000	0.2650	1.92%
2022-06-14	0	0.260	0.260	0.265	0.250	0.260	152,000	38,780	0.2551	0.260	0.260	0.265	0.250	0.260	152,000	0.2551	0.00%
2022-06-13	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2022-06-10	0	0.260	0.250	0.265	0.260	0.260	30,000	7,800	0.2600	0.260	0.250	0.265	0.260	0.260	30,000	0.2600	0.00%
2022-06-09	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2022-06-08	0	0.260	0.255	0.260	0.250	0.260	668,000	172,590	0.2584	0.260	0.255	0.260	0.250	0.260	668,000	0.2584	0.00%
2022-06-07	0	0.260	0.255	0.260	0.260	0.260	246,000	63,960	0.2600	0.260	0.255	0.260	0.260	0.260	246,000	0.2600	1.96%
2022-06-06	0	0.255	0.255	0.265	0.250	0.255	88,000	22,170	0.2519	0.255	0.255	0.265	0.250	0.255	88,000	0.2519	-3.77%
2022-06-02	0	0.265	0.250	0.270	0.255	0.280	82,000	21,750	0.2652	0.265	0.250	0.270	0.255	0.280	82,000	0.2652	6.00%
2022-06-01	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2022-05-31	0	0.250	0.250	0.270	0.250	0.255	154,000	39,250	0.2549	0.250	0.250	0.270	0.250	0.255	154,000	0.2549	0.40%
2022-05-30	0	0.249	0.249	0.255	0.248	0.249	130,000	32,330	0.2487	0.249	0.249	0.255	0.248	0.249	130,000	0.2487	1.22%
2022-05-27	0	0.246	0.246	0.255	0.246	0.250	80,000	19,928	0.2491	0.246	0.246	0.255	0.246	0.250	80,000	0.2491	-1.60%
2022-05-26	0	0.250	0.245	0.250	0.250	0.260	764,000	193,090	0.2527	0.250	0.245	0.250	0.250	0.260	764,000	0.2527	-7.41%
2022-05-25	0	0.270	0.255	0.270	0.260	0.275	166,000	45,280	0.2728	0.270	0.255	0.270	0.260	0.275	166,000	0.2728	3.85%
2022-05-24	0	0.260	0.260	0.265	0.255	0.260	250,000	63,910	0.2556	0.260	0.260	0.265	0.255	0.260	250,000	0.2556	1.96%
2022-05-23	0	0.255	0.250	0.255	0.249	0.260	4,470,000	1,119,468	0.2504	0.255	0.250	0.255	0.249	0.260	4,470,000	0.2504	-3.77%
2022-05-20	0	0.265	0.265	0.270	0.250	0.295	1,454,000	393,270	0.2705	0.265	0.265	0.270	0.250	0.295	1,454,000	0.2705	-3.64%
2022-05-19	0	0.275	0.260	0.275	0.265	0.280	1,144,000	314,400	0.2748	0.275	0.260	0.275	0.265	0.280	1,144,000	0.2748	3.77%
2022-05-18	0	0.265	0.260	0.265	0.250	0.265	1,156,000	298,710	0.2584	0.265	0.260	0.265	0.250	0.265	1,156,000	0.2584	3.92%
2022-05-17	0	0.255	0.249	0.255	0.249	0.255	74,000	18,846	0.2547	0.255	0.249	0.255	0.249	0.255	74,000	0.2547	5.81%
2022-05-16	0	0.241	0.241	0.260	0.241	0.241	220,000	53,020	0.2410	0.241	0.241	0.260	0.241	0.241	220,000	0.2410	2.99%
2022-05-13	0	0.234	0.234	0.260	0.232	0.255	90,000	21,200	0.2356	0.234	0.234	0.260	0.232	0.255	90,000	0.2356	-1.27%
2022-05-12	0	0.237	0.235	0.255	0.237	0.239	104,000	24,826	0.2387	0.237	0.235	0.255	0.237	0.239	104,000	0.2387	-5.20%
2022-05-11	0	0.250	0.240	0.250	0.250	0.255	322,000	80,650	0.2505	0.250	0.240	0.250	0.250	0.255	322,000	0.2505	1.63%
2022-05-10	0	0.246	0.245	0.246	0.221	0.250	1,464,000	362,284	0.2475	0.246	0.245	0.246	0.221	0.250	1,464,000	0.2475	4.24%
2022-05-06	0	0.236	0.231	0.241	0.212	0.248	524,000	123,216	0.2351	0.236	0.231	0.241	0.212	0.248	524,000	0.2351	0.85%
2022-05-05	0	0.234	0.227	0.235	0.220	0.245	384,000	86,350	0.2249	0.234	0.227	0.235	0.220	0.245	384,000	0.2249	-0.43%
2022-05-04	0	0.235	0.235	0.244	0.230	0.247	548,000	129,808	0.2369	0.235	0.235	0.244	0.230	0.247	548,000	0.2369	0.00%
2022-05-03	0	0.235	0.231	0.235	0.230	0.248	2,354,000	563,756	0.2395	0.235	0.231	0.235	0.230	0.248	2,354,000	0.2395	-7.84%
2022-04-29	0	0.255	0.250	0.260	0.240	0.260	1,948,000	473,608	0.2431	0.255	0.250	0.260	0.240	0.260	1,948,000	0.2431	0.00%
2022-04-28	0	0.255	0.250	0.255	0.240	0.270	3,522,000	880,992	0.2501	0.255	0.250	0.255	0.240	0.270	3,522,000	0.2501	-12.07%
2022-04-27	0	0.290	0.270	0.290	0.275	0.290	504,000	138,650	0.2751	0.290	0.270	0.290	0.275	0.290	504,000	0.2751	5.45%
2022-04-26	0	0.275	0.270	0.285	0.275	0.295	1,270,000	363,400	0.2861	0.275	0.270	0.285	0.275	0.295	1,270,000	0.2861	-11.29%
2022-04-25	0	0.310	0.295	0.320	0.290	0.340	200,000	59,510	0.2976	0.310	0.295	0.320	0.290	0.340	200,000	0.2976	-1.59%
2022-04-22	0	0.315	0.295	0.315	0.280	0.330	1,054,000	320,250	0.3038	0.315	0.295	0.315	0.280	0.330	1,054,000	0.3038	10.53%
2022-04-21	0	0.285	0.280	0.285	0.275	0.305	2,170,000	621,790	0.2865	0.285	0.280	0.285	0.275	0.305	2,170,000	0.2865	-8.06%
2022-04-20	0	0.310	0.305	0.315	0.305	0.315	348,000	107,160	0.3079	0.310	0.305	0.315	0.305	0.315	348,000	0.3079	0.00%
2022-04-19	0	0.310	0.310	0.315	0.300	0.320	1,094,000	337,820	0.3088	0.310	0.310	0.315	0.300	0.320	1,094,000	0.3088	-4.62%
2022-04-14	0	0.325	0.315	0.325	0.285	0.325	1,644,000	511,070	0.3109	0.325	0.315	0.325	0.285	0.325	1,644,000	0.3109	16.07%
2022-04-13	0	0.280	0.275	0.280	0.265	0.280	1,642,000	440,480	0.2683	0.280	0.275	0.280	0.265	0.280	1,642,000	0.2683	3.70%
2022-04-12	0	0.270	0.270	0.275	0.260	0.275	396,000	108,050	0.2729	0.270	0.270	0.275	0.260	0.275	396,000	0.2729	0.00%
2022-04-11	0	0.270	0.260	0.270	0.260	0.270	100,000	26,640	0.2664	0.270	0.260	0.270	0.260	0.270	100,000	0.2664	1.89%
2022-04-08	0	0.265	0.265	0.270	0.255	0.265	596,000	155,590	0.2611	0.265	0.265	0.270	0.255	0.265	596,000	0.2611	0.00%
2022-04-07	0	0.265	0.260	0.270	0.265	0.275	260,000	69,410	0.2670	0.265	0.260	0.270	0.265	0.275	260,000	0.2670	-3.64%
2022-04-06	0	0.275	0.265	0.275	0.260	0.275	146,000	38,910	0.2665	0.275	0.265	0.275	0.260	0.275	146,000	0.2665	0.00%
2022-04-04	0	0.275	0.265	0.275	0.255	0.275	422,000	111,130	0.2633	0.275	0.265	0.275	0.255	0.275	422,000	0.2633	3.77%
2022-04-01	0	0.265	0.255	0.265	0.250	0.265	794,000	205,140	0.2584	0.265	0.255	0.265	0.250	0.265	794,000	0.2584	-1.85%
2022-03-31	0	0.270	0.270	0.280	0.255	0.280	2,312,000	614,840	0.2659	0.270	0.270	0.280	0.255	0.280	2,312,000	0.2659	-3.57%
2022-03-30	0	0.280	0.275	0.285	0.280	0.315	2,208,000	648,110	0.2935	0.280	0.275	0.285	0.280	0.315	2,208,000	0.2935	-8.20%
2022-03-29	0	0.305	0.305	0.320	0.295	0.315	234,000	70,900	0.3030	0.305	0.305	0.320	0.295	0.315	234,000	0.3030	0.00%
2022-03-28	0	0.305	0.295	0.305	0.285	0.315	834,000	252,740	0.3030	0.305	0.295	0.305	0.285	0.315	834,000	0.3030	-3.17%
2022-03-25	0	0.315	0.310	0.315	0.310	0.320	578,000	180,410	0.3121	0.315	0.310	0.315	0.310	0.320	578,000	0.3121	-3.08%
2022-03-24	0	0.325	0.320	0.330	0.315	0.335	916,000	299,390	0.3268	0.325	0.320	0.330	0.315	0.335	916,000	0.3268	-2.99%
2022-03-23	0	0.335	0.335	0.340	0.335	0.350	1,092,000	375,760	0.3441	0.335	0.335	0.340	0.335	0.350	1,092,000	0.3441	0.00%
2022-03-22	0	0.335	0.335	0.340	0.325	0.345	196,000	66,400	0.3388	0.335	0.335	0.340	0.325	0.345	196,000	0.3388	1.52%
2022-03-21	0	0.330	0.320	0.335	0.320	0.350	454,000	148,530	0.3272	0.330	0.320	0.335	0.320	0.350	454,000	0.3272	0.00%
2022-03-18	0	0.330	0.330	0.335	0.325	0.330	224,000	73,900	0.3299	0.330	0.330	0.335	0.325	0.330	224,000	0.3299	0.00%
2022-03-17	0	0.330	0.320	0.330	0.315	0.330	1,294,000	422,910	0.3268	0.330	0.320	0.330	0.315	0.330	1,294,000	0.3268	8.20%
2022-03-16	0	0.305	0.305	0.310	0.290	0.320	330,000	100,170	0.3035	0.305	0.305	0.310	0.290	0.320	330,000	0.3035	0.00%
2022-03-15	0	0.305	0.295	0.310	0.290	0.330	976,000	300,750	0.3081	0.305	0.295	0.310	0.290	0.330	976,000	0.3081	-1.61%
2022-03-14	0	0.310	0.310	0.320	0.305	0.335	1,640,000	515,370	0.3143	0.310	0.310	0.320	0.305	0.335	1,640,000	0.3143	-8.82%
2022-03-11	0	0.340	0.340	0.350	0.201	0.445	36,668,000	10,784,982	0.2941	0.340	0.340	0.350	0.201	0.445	36,668,000	0.2941	-26.09%
2022-03-10	0	0.460	0.460	0.470	0.450	0.465	542,000	248,580	0.4586	0.460	0.460	0.470	0.450	0.465	542,000	0.4586	1.10%
2022-03-09	0	0.455	0.435	0.455	0.435	0.470	466,000	206,540	0.4432	0.455	0.435	0.455	0.435	0.470	466,000	0.4432	-2.15%
2022-03-08	0	0.465	0.460	0.470	0.465	0.470	166,000	77,540	0.4671	0.465	0.460	0.470	0.465	0.470	166,000	0.4671	-1.06%
2022-03-07	0	0.470	0.470	0.485	0.470	0.485	234,000	110,230	0.4711	0.470	0.470	0.485	0.470	0.485	234,000	0.4711	-3.09%
2022-03-04	0	0.485	0.480	0.490	0.480	0.490	246,000	118,340	0.4811	0.485	0.480	0.490	0.480	0.490	246,000	0.4811	-2.02%
2022-03-03	0	0.495	0.490	0.500	0.485	0.500	90,000	44,140	0.4904	0.495	0.490	0.500	0.485	0.500	90,000	0.4904	-1.00%
2022-03-02	0	0.500	0.500	0.510	0.500	0.520	234,000	118,440	0.5062	0.500	0.500	0.510	0.500	0.520	234,000	0.5062	-5.66%
2022-03-01	0	0.530	0.520	0.530	0.500	0.530	674,000	351,580	0.5216	0.530	0.520	0.530	0.500	0.530	674,000	0.5216	3.92%
2022-02-28	0	0.510	0.500	0.510	0.500	0.520	300,000	153,640	0.5121	0.510	0.500	0.510	0.500	0.520	300,000	0.5121	-3.77%
2022-02-25	0	0.530	0.520	0.530	0.520	0.540	410,000	215,420	0.5254	0.530	0.520	0.530	0.520	0.540	410,000	0.5254	0.00%
2022-02-24	0	0.530	0.520	0.540	0.530	0.560	370,000	202,980	0.5486	0.530	0.520	0.540	0.530	0.560	370,000	0.5486	1.92%
2022-02-23	0	0.520	0.520	0.530	0.510	0.530	258,000	133,260	0.5165	0.520	0.520	0.530	0.510	0.530	258,000	0.5165	0.00%
2022-02-22	0	0.520	0.520	0.540	0.520	0.530	430,000	225,940	0.5254	0.520	0.520	0.540	0.520	0.530	430,000	0.5254	-3.70%
2022-02-21	0	0.540	0.530	0.550	0.540	0.550	16,000	8,760	0.5475	0.540	0.530	0.550	0.540	0.550	16,000	0.5475	0.00%
2022-02-18	0	0.540	0.540	0.550	0.540	0.540	202,000	109,080	0.5400	0.540	0.540	0.550	0.540	0.540	202,000	0.5400	0.00%
2022-02-17	0	0.540	0.530	0.550	0.530	0.540	166,000	89,540	0.5394	0.540	0.530	0.550	0.530	0.540	166,000	0.5394	0.00%
2022-02-16	0	0.540	0.530	0.540	0.520	0.630	2,158,000	1,201,700	0.5569	0.540	0.530	0.540	0.520	0.630	2,158,000	0.5569	1.89%
2022-02-15	0	0.530	0.530	0.540	0.530	0.530	210,000	111,300	0.5300	0.530	0.530	0.540	0.530	0.530	210,000	0.5300	0.00%
2022-02-14	0	0.530	0.510	0.530	0.520	0.540	2,780,000	1,466,260	0.5274	0.530	0.510	0.530	0.520	0.540	2,780,000	0.5274	1.92%
2022-02-11	0	0.520	0.520	0.540	0.520	0.540	436,000	232,100	0.5323	0.520	0.520	0.540	0.520	0.540	436,000	0.5323	-1.89%
2022-02-10	0	0.530	0.530	0.550	0.530	0.560	1,280,000	685,260	0.5354	0.530	0.530	0.550	0.530	0.560	1,280,000	0.5354	-1.85%
2022-02-09	0	0.540	0.540	0.560	0.540	0.550	366,000	199,460	0.5450	0.540	0.540	0.560	0.540	0.550	366,000	0.5450	-1.82%
2022-02-08	0	0.550	0.540	0.550	0.530	0.550	234,000	126,640	0.5412	0.550	0.540	0.550	0.530	0.550	234,000	0.5412	-1.79%
2022-02-07	0	0.560	0.540	0.560	0.510	0.590	6,906,000	3,743,720	0.5421	0.560	0.540	0.560	0.510	0.590	6,906,000	0.5421	-5.08%
2022-02-04	0	0.590	0.590	0.600	0.590	0.610	980,000	585,820	0.5978	0.590	0.590	0.600	0.590	0.610	980,000	0.5978	-4.84%
2022-01-31	0	0.620	0.620	0.630	0.620	0.620	8,000	4,960	0.6200	0.620	0.620	0.630	0.620	0.620	8,000	0.6200	0.00%
2022-01-28	0	0.620	0.620	0.630	0.600	0.620	356,000	218,500	0.6138	0.620	0.620	0.630	0.600	0.620	356,000	0.6138	0.00%
2022-01-27	0	0.620	0.620	0.630	0.610	0.620	566,000	346,560	0.6123	0.620	0.620	0.630	0.610	0.620	566,000	0.6123	0.00%
2022-01-26	0	0.620	0.620	0.630	0.610	0.640	186,000	115,940	0.6233	0.620	0.620	0.630	0.610	0.640	186,000	0.6233	0.00%
2022-01-25	0	0.620	0.610	0.620	0.610	0.630	272,000	167,660	0.6164	0.620	0.610	0.620	0.610	0.630	272,000	0.6164	-1.59%
2022-01-24	0	0.630	0.630	0.640	0.630	0.640	214,000	135,020	0.6309	0.630	0.630	0.640	0.630	0.640	214,000	0.6309	-1.56%
2022-01-21	0	0.640	0.630	0.650	0.640	0.640	72,000	46,080	0.6400	0.640	0.630	0.650	0.640	0.640	72,000	0.6400	0.00%
2022-01-20	0	0.640	0.630	0.640	0.630	0.650	396,000	254,040	0.6415	0.640	0.630	0.640	0.630	0.650	396,000	0.6415	0.00%
2022-01-19	0	0.640	0.640	0.650	0.640	0.650	254,000	164,940	0.6494	0.640	0.640	0.650	0.640	0.650	254,000	0.6494	-1.54%
2022-01-18	0	0.650	0.640	0.660	0.640	0.660	392,000	254,700	0.6497	0.650	0.640	0.660	0.640	0.660	392,000	0.6497	-2.99%
2022-01-17	0	0.670	0.650	0.670	0.650	0.670	148,000	96,240	0.6503	0.670	0.650	0.670	0.650	0.670	148,000	0.6503	0.00%
2022-01-14	0	0.670	0.660	0.670	0.640	0.670	606,000	393,160	0.6488	0.670	0.660	0.670	0.640	0.670	606,000	0.6488	1.52%
2022-01-13	0	0.660	0.660	0.670	0.640	0.660	426,000	279,140	0.6553	0.660	0.660	0.670	0.640	0.660	426,000	0.6553	-1.49%
2022-01-12	0	0.670	0.650	0.670	0.650	0.670	110,000	71,660	0.6515	0.670	0.650	0.670	0.650	0.670	110,000	0.6515	1.52%
2022-01-11	0	0.660	0.660	0.670	0.660	0.670	136,000	90,980	0.6690	0.660	0.660	0.670	0.660	0.670	136,000	0.6690	0.00%
2022-01-10	0	0.660	0.660	0.670	0.650	0.660	214,000	140,420	0.6562	0.660	0.660	0.670	0.650	0.660	214,000	0.6562	1.54%
2022-01-07	0	0.650	0.650	0.660	0.650	0.660	410,000	267,760	0.6531	0.650	0.650	0.660	0.650	0.660	410,000	0.6531	-2.99%
2022-01-06	0	0.670	0.670	0.680	0.670	0.670	100,000	67,000	0.6700	0.670	0.670	0.680	0.670	0.670	100,000	0.6700	-1.47%
2022-01-05	0	0.680	0.660	0.680	0.660	0.680	740,000	496,300	0.6707	0.680	0.660	0.680	0.660	0.680	740,000	0.6707	-1.45%
2022-01-04	0	0.690	0.680	0.690	0.680	0.690	320,000	220,700	0.6897	0.690	0.680	0.690	0.680	0.690	320,000	0.6897	0.00%
2022-01-03	0	0.690	0.690	0.700	0.680	0.700	550,000	378,780	0.6887	0.690	0.690	0.700	0.680	0.700	550,000	0.6887	-2.82%
2021-12-31	0	0.710	0.690	0.710	0.680	0.710	124,000	86,520	0.6977	0.710	0.690	0.710	0.680	0.710	124,000	0.6977	2.90%
2021-12-30	0	0.690	0.680	0.690	0.680	0.690	456,000	312,200	0.6846	0.690	0.680	0.690	0.680	0.690	456,000	0.6846	0.00%
2021-12-29	0	0.690	0.680	0.690	0.690	0.710	658,000	455,800	0.6927	0.690	0.680	0.690	0.690	0.710	658,000	0.6927	-4.17%
2021-12-28	0	0.720	0.710	0.720	0.710	0.720	182,000	129,880	0.7136	0.720	0.710	0.720	0.710	0.720	182,000	0.7136	-2.70%
2021-12-24	0	0.740	0.710	0.740	0.720	0.740	48,000	34,600	0.7208	0.740	0.710	0.740	0.720	0.740	48,000	0.7208	1.37%
2021-12-23	0	0.730	0.720	0.740	0.710	0.750	1,150,000	843,360	0.7334	0.730	0.720	0.740	0.710	0.750	1,150,000	0.7334	0.00%
2021-12-22	0	0.730	0.720	0.730	0.720	0.740	624,000	454,200	0.7279	0.730	0.720	0.730	0.720	0.740	624,000	0.7279	1.39%
2021-12-21	0	0.720	0.700	0.720	0.690	0.720	452,000	314,000	0.6947	0.720	0.700	0.720	0.690	0.720	452,000	0.6947	1.41%
2021-12-20	0	0.710	0.690	0.710	0.690	0.760	2,034,000	1,455,340	0.7155	0.710	0.690	0.710	0.690	0.760	2,034,000	0.7155	-6.58%
2021-12-17	0	0.760	0.740	0.760	0.740	0.780	874,000	666,560	0.7627	0.760	0.740	0.760	0.740	0.780	874,000	0.7627	0.00%
2021-12-16	0	0.760	0.750	0.770	0.750	0.790	1,666,000	1,275,240	0.7655	0.760	0.750	0.770	0.750	0.790	1,666,000	0.7655	-2.56%
2021-12-15	0	0.780	0.760	0.780	0.760	0.830	7,102,000	5,682,860	0.8002	0.780	0.760	0.780	0.760	0.830	7,102,000	0.8002	4.00%
2021-12-14	0	0.750	0.740	0.750	0.730	0.780	2,924,000	2,211,960	0.7565	0.750	0.740	0.750	0.730	0.780	2,924,000	0.7565	-5.06%
2021-12-13	0	0.790	0.790	0.800	0.740	0.850	12,644,000	10,083,400	0.7975	0.790	0.790	0.800	0.740	0.850	12,644,000	0.7975	-1.25%
2021-12-10	0	0.800	0.800	0.810	0.710	0.810	7,514,000	5,773,480	0.7684	0.800	0.800	0.810	0.710	0.810	7,514,000	0.7684	11.11%
2021-12-09	0	0.720	0.720	0.740	0.700	0.740	3,556,000	2,541,640	0.7147	0.720	0.720	0.740	0.700	0.740	3,556,000	0.7147	4.35%
2021-12-08	0	0.690	0.680	0.690	0.680	0.710	776,000	543,680	0.7006	0.690	0.680	0.690	0.680	0.710	776,000	0.7006	-1.43%
2021-12-07	0	0.700	0.680	0.700	0.680	0.710	1,284,000	891,840	0.6946	0.700	0.680	0.700	0.680	0.710	1,284,000	0.6946	2.94%
2021-12-06	0	0.680	0.680	0.690	0.640	0.710	1,812,000	1,228,700	0.6781	0.680	0.680	0.690	0.640	0.710	1,812,000	0.6781	7.94%
2021-12-03	0	0.630	0.630	0.640	0.620	0.640	48,000	30,420	0.6338	0.630	0.630	0.640	0.620	0.640	48,000	0.6338	-1.56%
2021-12-02	0	0.640	0.640	0.650	0.620	0.650	748,000	480,340	0.6422	0.640	0.640	0.650	0.620	0.650	748,000	0.6422	4.92%
2021-12-01	0	0.610	0.610	0.620	0.600	0.620	556,000	338,660	0.6091	0.610	0.610	0.620	0.600	0.620	556,000	0.6091	0.00%
2021-11-30	0	0.610	0.600	0.610	0.610	0.620	196,000	120,320	0.6139	0.610	0.600	0.610	0.610	0.620	196,000	0.6139	0.00%
2021-11-29	0	0.610	0.610	0.630	0.610	0.620	200,000	123,000	0.6150	0.610	0.610	0.630	0.610	0.620	200,000	0.6150	-1.61%
2021-11-26	0	0.620	0.620	0.630	0.620	0.630	62,000	38,740	0.6248	0.620	0.620	0.630	0.620	0.630	62,000	0.6248	-3.12%
2021-11-25	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2021-11-24	0	0.640	0.630	0.650	0.630	0.640	166,000	105,160	0.6335	0.640	0.630	0.650	0.630	0.640	166,000	0.6335	0.00%
2021-11-23	0	0.640	0.630	0.650	0.640	0.640	4,000	2,560	0.6400	0.640	0.630	0.650	0.640	0.640	4,000	0.6400	-1.54%
2021-11-22	0	0.650	0.640	0.650	0.650	0.650	12,000	7,800	0.6500	0.650	0.640	0.650	0.650	0.650	12,000	0.6500	-2.99%
2021-11-19	0	0.670	0.660	0.680	0.650	0.670	1,310,000	859,620	0.6562	0.670	0.660	0.680	0.650	0.670	1,310,000	0.6562	3.08%
2021-11-18	0	0.650	0.640	0.660	0.630	0.660	914,000	593,840	0.6497	0.650	0.640	0.660	0.630	0.660	914,000	0.6497	3.17%
2021-11-17	0	0.630	0.620	0.640	0.620	0.630	14,000	8,780	0.6271	0.630	0.620	0.640	0.620	0.630	14,000	0.6271	0.00%
2021-11-16	0	0.630	0.620	0.640	0.630	0.650	188,000	120,020	0.6384	0.630	0.620	0.640	0.630	0.650	188,000	0.6384	0.00%
2021-11-15	0	0.630	0.610	0.630	0.610	0.640	428,000	268,400	0.6271	0.630	0.610	0.630	0.610	0.640	428,000	0.6271	3.28%
2021-11-12	0	0.610	0.590	0.620	0.590	0.610	222,000	131,940	0.5943	0.610	0.590	0.620	0.590	0.610	222,000	0.5943	1.67%
2021-11-11	0	0.600	0.600	0.620	0.590	0.620	204,000	123,360	0.6047	0.600	0.600	0.620	0.590	0.620	204,000	0.6047	-3.23%
2021-11-10	0	0.620	0.600	0.630	0.620	0.620	100,000	62,000	0.6200	0.620	0.600	0.630	0.620	0.620	100,000	0.6200	0.00%
2021-11-09	0	0.620	0.600	0.620	0.620	0.620	20,000	12,400	0.6200	0.620	0.600	0.620	0.620	0.620	20,000	0.6200	0.00%
2021-11-08	0	0.620	0.600	0.620	0.590	0.620	16,000	9,720	0.6075	0.620	0.600	0.620	0.590	0.620	16,000	0.6075	1.64%
2021-11-05	0	0.610	0.590	0.610	0.590	0.620	98,000	59,720	0.6094	0.610	0.590	0.610	0.590	0.620	98,000	0.6094	-3.17%
2021-11-04	0	0.630	0.610	0.630	0.600	0.630	418,000	254,740	0.6094	0.630	0.610	0.630	0.600	0.630	418,000	0.6094	1.61%
2021-11-03	0	0.620	0.610	0.630	0.580	0.620	394,000	238,320	0.6049	0.620	0.610	0.630	0.580	0.620	394,000	0.6049	0.00%
2021-11-02	0	0.620	0.610	0.630	0.610	0.630	366,000	227,220	0.6208	0.620	0.610	0.630	0.610	0.630	366,000	0.6208	-3.12%
2021-11-01	0	0.640	0.630	0.640	0.630	0.640	146,000	92,980	0.6368	0.640	0.630	0.640	0.630	0.640	146,000	0.6368	1.59%
2021-10-29	0	0.630	0.620	0.630	0.630	0.630	200,000	126,000	0.6300	0.630	0.620	0.630	0.630	0.630	200,000	0.6300	0.00%
2021-10-28	0	0.630	0.620	0.630	0.610	0.640	698,000	441,880	0.6331	0.630	0.620	0.630	0.610	0.640	698,000	0.6331	-1.56%
2021-10-27	0	0.640	0.640	0.650	0.630	0.640	266,000	168,880	0.6349	0.640	0.640	0.650	0.630	0.640	266,000	0.6349	0.00%
2021-10-26	0	0.640	0.640	0.650	0.640	0.670	1,140,000	740,100	0.6492	0.640	0.640	0.650	0.640	0.670	1,140,000	0.6492	-5.88%
2021-10-25	0	0.680	0.660	0.680	0.650	0.690	1,434,000	963,360	0.6718	0.680	0.660	0.680	0.650	0.690	1,434,000	0.6718	4.62%
2021-10-22	0	0.650	0.650	0.660	0.640	0.640	40,000	25,600	0.6400	0.650	0.650	0.660	0.640	0.640	40,000	0.6400	1.56%
2021-10-21	0	0.640	0.640	0.660	0.640	0.660	78,000	50,140	0.6428	0.640	0.640	0.660	0.640	0.660	78,000	0.6428	-3.03%
2021-10-20	0	0.660	0.650	0.660	0.650	0.660	138,000	90,680	0.6571	0.660	0.650	0.660	0.650	0.660	138,000	0.6571	3.13%
2021-10-19	0	0.640	0.640	0.650	0.630	0.670	302,000	194,400	0.6437	0.640	0.640	0.650	0.630	0.670	302,000	0.6437	0.00%
2021-10-18	0	0.640	0.630	0.650	0.630	0.640	160,000	101,560	0.6348	0.640	0.630	0.650	0.630	0.640	160,000	0.6348	0.00%
2021-10-15	0	0.640	0.640	0.650	0.640	0.650	220,000	141,640	0.6438	0.640	0.640	0.650	0.640	0.650	220,000	0.6438	0.00%
2021-10-12	0	0.640	0.640	0.650	0.640	0.650	252,000	161,360	0.6403	0.640	0.640	0.650	0.640	0.650	252,000	0.6403	-4.48%
2021-10-11	0	0.670	0.650	0.680	0.660	0.670	140,000	92,820	0.6630	0.670	0.650	0.680	0.660	0.670	140,000	0.6630	1.52%
2021-10-08	0	0.660	0.650	0.660	0.650	0.660	316,000	207,440	0.6565	0.660	0.650	0.660	0.650	0.660	316,000	0.6565	-2.94%
2021-10-07	0	0.680	0.660	0.680	0.650	0.680	462,000	309,420	0.6697	0.680	0.660	0.680	0.650	0.680	462,000	0.6697	1.49%
2021-10-06	0	0.670	0.660	0.670	0.640	0.670	344,000	223,280	0.6491	0.670	0.660	0.670	0.640	0.670	344,000	0.6491	3.08%
2021-10-05	0	0.650	0.650	0.660	0.640	0.660	758,000	490,040	0.6465	0.650	0.650	0.660	0.640	0.660	758,000	0.6465	-1.52%
2021-10-04	0	0.660	0.660	0.670	0.660	0.670	124,000	82,180	0.6627	0.660	0.660	0.670	0.660	0.670	124,000	0.6627	-2.94%
2021-09-30	0	0.680	0.660	0.670	0.650	0.680	100,000	66,800	0.6680	0.680	0.660	0.670	0.650	0.680	100,000	0.6680	3.03%
2021-09-29	0	0.660	0.660	0.670	0.660	0.670	80,000	53,300	0.6663	0.660	0.660	0.670	0.660	0.670	80,000	0.6663	-1.49%
2021-09-28	0	0.670	0.660	0.670	0.660	0.690	578,000	387,360	0.6702	0.670	0.660	0.670	0.660	0.690	578,000	0.6702	-2.90%
2021-09-27	0	0.690	0.670	0.690	0.660	0.720	822,000	565,380	0.6878	0.690	0.670	0.690	0.660	0.720	822,000	0.6878	2.99%
2021-09-24	0	0.670	0.670	0.690	0.670	0.710	480,000	328,840	0.6851	0.670	0.670	0.690	0.670	0.710	480,000	0.6851	-4.29%
2021-09-23	0	0.700	0.700	0.710	0.680	0.710	1,478,000	1,032,800	0.6988	0.700	0.700	0.710	0.680	0.710	1,478,000	0.6988	6.06%
2021-09-21	0	0.660	0.640	0.660	0.640	0.660	144,000	93,860	0.6518	0.660	0.640	0.660	0.640	0.660	144,000	0.6518	3.13%
2021-09-20	0	0.640	0.630	0.640	0.620	0.650	208,000	131,760	0.6335	0.640	0.630	0.640	0.620	0.650	208,000	0.6335	-4.48%
2021-09-17	0	0.670	0.670	0.680	0.650	0.680	1,358,000	900,940	0.6634	0.670	0.670	0.680	0.650	0.680	1,358,000	0.6634	1.52%
2021-09-16	0	0.660	0.650	0.670	0.660	0.710	862,000	585,680	0.6794	0.660	0.650	0.670	0.660	0.710	862,000	0.6794	-4.35%
2021-09-15	0	0.690	0.690	0.710	0.680	0.710	1,426,000	988,320	0.6931	0.690	0.690	0.710	0.680	0.710	1,426,000	0.6931	-6.76%
2021-09-14	0	0.740	0.720	0.740	0.700	0.750	1,126,000	823,340	0.7312	0.740	0.720	0.740	0.700	0.750	1,126,000	0.7312	-1.33%
2021-09-13	0	0.750	0.740	0.750	0.680	0.760	1,658,000	1,218,040	0.7346	0.750	0.740	0.750	0.680	0.760	1,658,000	0.7346	7.14%
2021-09-10	0	0.700	0.690	0.710	0.690	0.720	428,000	302,100	0.7058	0.700	0.690	0.710	0.690	0.720	428,000	0.7058	0.00%
2021-09-09	0	0.700	0.690	0.700	0.680	0.710	708,000	491,500	0.6942	0.700	0.690	0.700	0.680	0.710	708,000	0.6942	1.45%
2021-09-08	0	0.690	0.690	0.700	0.680	0.700	352,000	241,460	0.6860	0.690	0.690	0.700	0.680	0.700	352,000	0.6860	-1.43%
2021-09-07	0	0.700	0.680	0.700	0.650	0.710	1,182,000	803,460	0.6797	0.700	0.680	0.700	0.650	0.710	1,182,000	0.6797	-2.78%
2021-09-06	0	0.720	0.700	0.720	0.690	0.720	1,160,000	820,700	0.7075	0.720	0.700	0.720	0.690	0.720	1,160,000	0.7075	4.35%
2021-09-03	0	0.690	0.680	0.690	0.670	0.710	1,984,000	1,368,520	0.6898	0.690	0.680	0.690	0.670	0.710	1,984,000	0.6898	4.55%
2021-09-02	0	0.660	0.660	0.680	0.620	0.690	6,230,000	4,103,120	0.6586	0.660	0.660	0.680	0.620	0.690	6,230,000	0.6586	10.00%
2021-09-01	0	0.600	0.600	0.610	0.600	0.610	360,000	218,140	0.6059	0.600	0.600	0.610	0.600	0.610	360,000	0.6059	0.00%
2021-08-31	0	0.600	0.600	0.610	0.600	0.620	534,000	325,200	0.6090	0.600	0.600	0.610	0.600	0.620	534,000	0.6090	-4.76%
2021-08-30	0	0.630	0.610	0.630	0.610	0.640	974,000	619,620	0.6362	0.630	0.610	0.630	0.610	0.640	974,000	0.6362	1.61%
2021-08-27	0	0.620	0.620	0.630	0.600	0.650	1,026,000	637,500	0.6213	0.620	0.620	0.630	0.600	0.650	1,026,000	0.6213	3.33%
2021-08-26	0	0.600	0.600	0.610	0.600	0.620	490,000	295,560	0.6032	0.600	0.600	0.610	0.600	0.620	490,000	0.6032	-4.76%
2021-08-25	0	0.630	0.620	0.630	0.600	0.630	410,000	257,600	0.6283	0.630	0.620	0.630	0.600	0.630	410,000	0.6283	5.00%
2021-08-24	0	0.600	0.600	0.610	0.600	0.620	238,000	144,400	0.6067	0.600	0.600	0.610	0.600	0.620	238,000	0.6067	-3.23%
2021-08-23	0	0.620	0.620	0.630	0.620	0.630	704,000	438,300	0.6226	0.620	0.620	0.630	0.620	0.630	704,000	0.6226	3.33%
2021-08-20	0	0.600	0.600	0.620	0.600	0.620	668,000	407,560	0.6101	0.600	0.600	0.620	0.600	0.620	668,000	0.6101	-4.76%
2021-08-19	0	0.630	0.610	0.630	0.590	0.640	2,288,000	1,408,980	0.6158	0.630	0.610	0.630	0.590	0.640	2,288,000	0.6158	-1.56%
2021-08-18	0	0.640	0.630	0.640	0.560	0.650	10,692,000	6,743,840	0.6307	0.640	0.630	0.640	0.560	0.650	10,692,000	0.6307	14.29%
2021-08-17	0	0.560	0.550	0.560	0.550	0.560	280,000	156,280	0.5581	0.560	0.550	0.560	0.550	0.560	280,000	0.5581	1.82%
2021-08-16	0	0.550	0.540	0.550	0.550	0.560	170,000	94,080	0.5534	0.550	0.540	0.550	0.550	0.560	170,000	0.5534	0.00%
2021-08-13	0	0.550	0.550	0.560	0.540	0.560	162,000	89,240	0.5509	0.550	0.550	0.560	0.540	0.560	162,000	0.5509	0.00%
2021-08-12	0	0.550	0.550	0.580	0.550	0.560	92,000	50,900	0.5533	0.550	0.550	0.580	0.550	0.560	92,000	0.5533	-5.17%
2021-08-11	0	0.580	0.550	0.580	0.540	0.580	1,038,000	582,780	0.5614	0.580	0.550	0.580	0.540	0.580	1,038,000	0.5614	5.45%
2021-08-10	0	0.550	0.540	0.550	0.540	0.550	128,000	70,260	0.5489	0.550	0.540	0.550	0.540	0.550	128,000	0.5489	0.00%
2021-08-09	0	0.550	0.540	0.560	0.530	0.550	292,000	156,120	0.5347	0.550	0.540	0.560	0.530	0.550	292,000	0.5347	0.00%
2021-08-06	0	0.550	0.540	0.550	0.540	0.570	848,000	463,000	0.5460	0.550	0.540	0.550	0.540	0.570	848,000	0.5460	-3.51%
2021-08-05	0	0.570	0.550	0.570	0.550	0.570	284,000	157,960	0.5562	0.570	0.550	0.570	0.550	0.570	284,000	0.5562	1.79%
2021-08-04	0	0.560	0.560	0.570	0.560	0.580	742,000	417,500	0.5627	0.560	0.560	0.570	0.560	0.580	742,000	0.5627	-3.45%
2021-08-03	0	0.580	0.560	0.590	0.570	0.580	84,000	48,020	0.5717	0.580	0.560	0.590	0.570	0.580	84,000	0.5717	3.57%
2021-08-02	0	0.560	0.560	0.570	0.550	0.570	730,000	407,060	0.5576	0.560	0.560	0.570	0.550	0.570	730,000	0.5576	-5.08%
2021-07-30	0	0.590	0.580	0.590	0.570	0.590	570,000	329,760	0.5785	0.590	0.580	0.590	0.570	0.590	570,000	0.5785	0.00%
2021-07-29	0	0.590	0.590	0.600	0.580	0.600	534,000	312,040	0.5843	0.590	0.590	0.600	0.580	0.600	534,000	0.5843	0.00%
2021-07-28	0	0.590	0.570	0.590	0.580	0.600	226,000	131,900	0.5836	0.590	0.570	0.590	0.580	0.600	226,000	0.5836	0.00%
2021-07-27	0	0.590	0.580	0.590	0.580	0.630	588,000	355,760	0.6050	0.590	0.580	0.590	0.580	0.630	588,000	0.6050	-7.81%
2021-07-26	0	0.640	0.630	0.640	0.620	0.640	200,000	125,820	0.6291	0.640	0.630	0.640	0.620	0.640	200,000	0.6291	-4.48%
2021-07-23	0	0.670	0.650	0.670	0.620	0.680	864,000	559,660	0.6478	0.670	0.650	0.670	0.620	0.680	864,000	0.6478	8.06%
2021-07-22	0	0.620	0.620	0.630	0.610	0.620	286,000	177,200	0.6196	0.620	0.620	0.630	0.610	0.620	286,000	0.6196	0.00%
2021-07-21	0	0.620	0.610	0.630	-	-	0	0	-	0.620	0.610	0.630	-	-	0	-	0.00%
2021-07-20	0	0.620	0.620	0.630	0.610	0.620	86,000	53,160	0.6181	0.620	0.620	0.630	0.610	0.620	86,000	0.6181	-1.59%
2021-07-19	0	0.630	0.610	0.630	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	0.00%
2021-07-16	0	0.630	0.630	0.640	0.630	0.630	72,000	45,360	0.6300	0.630	0.630	0.640	0.630	0.630	72,000	0.6300	1.61%
2021-07-15	0	0.620	0.620	0.630	0.620	0.630	150,000	94,280	0.6285	0.620	0.620	0.630	0.620	0.630	150,000	0.6285	-4.62%
2021-07-14	0	0.650	0.630	0.650	0.630	0.650	66,000	42,000	0.6364	0.650	0.630	0.650	0.630	0.650	66,000	0.6364	0.00%
2021-07-13	0	0.650	0.640	0.650	0.640	0.660	290,000	189,920	0.6549	0.650	0.640	0.650	0.640	0.660	290,000	0.6549	3.17%
2021-07-12	0	0.630	0.630	0.650	0.630	0.650	168,000	106,160	0.6319	0.630	0.630	0.650	0.630	0.650	168,000	0.6319	-3.08%
2021-07-09	0	0.650	0.630	0.650	0.630	0.650	78,000	50,620	0.6490	0.650	0.630	0.650	0.630	0.650	78,000	0.6490	0.00%
2021-07-08	0	0.650	0.630	0.650	0.650	0.660	714,592	466,467	0.6528	0.650	0.630	0.650	0.650	0.660	714,592	0.6528	0.00%
2021-07-07	0	0.650	0.640	0.650	0.630	0.660	442,000	279,600	0.6326	0.650	0.640	0.650	0.630	0.660	442,000	0.6326	3.17%
2021-07-06	0	0.630	0.630	0.640	0.630	0.640	88,000	56,220	0.6389	0.630	0.630	0.640	0.630	0.640	88,000	0.6389	0.00%
2021-07-05	0	0.630	0.630	0.650	0.630	0.660	448,000	292,200	0.6522	0.630	0.630	0.650	0.630	0.660	448,000	0.6522	0.00%
2021-07-02	0	0.630	0.630	0.660	0.630	0.630	42,000	26,460	0.6300	0.630	0.630	0.660	0.630	0.630	42,000	0.6300	-1.56%
2021-06-30	0	0.640	0.630	0.650	0.630	0.650	184,000	117,900	0.6408	0.640	0.630	0.650	0.630	0.650	184,000	0.6408	1.59%
2021-06-29	0	0.630	0.630	0.650	0.630	0.640	818,000	515,580	0.6303	0.630	0.630	0.650	0.630	0.640	818,000	0.6303	-1.56%
2021-06-28	0	0.640	0.640	0.650	0.600	0.650	636,000	398,460	0.6265	0.640	0.640	0.650	0.600	0.650	636,000	0.6265	-1.54%
2021-06-25	0	0.650	0.650	0.660	0.640	0.650	370,000	240,240	0.6493	0.650	0.650	0.660	0.640	0.650	370,000	0.6493	0.00%
2021-06-24	0	0.650	0.650	0.670	0.650	0.680	640,000	427,940	0.6687	0.650	0.650	0.670	0.650	0.680	640,000	0.6687	0.00%
2021-06-23	0	0.650	0.640	0.650	0.640	0.650	194,000	125,160	0.6452	0.650	0.640	0.650	0.640	0.650	194,000	0.6452	0.00%
2021-06-22	0	0.650	0.650	0.660	0.640	0.660	326,000	212,020	0.6504	0.650	0.650	0.660	0.640	0.660	326,000	0.6504	0.00%
2021-06-21	0	0.650	0.650	0.660	0.650	0.650	222,000	144,720	0.6519	0.650	0.650	0.660	0.650	0.650	222,000	0.6519	-1.52%
2021-06-18	0	0.660	0.660	0.670	0.660	0.690	632,000	421,000	0.6661	0.660	0.660	0.670	0.660	0.690	632,000	0.6661	-2.94%
2021-06-17	0	0.680	0.660	0.680	0.660	0.680	1,448,000	968,500	0.6689	0.680	0.660	0.680	0.660	0.680	1,448,000	0.6689	3.03%
2021-06-16	0	0.660	0.650	0.660	0.650	0.670	1,206,000	798,100	0.6618	0.660	0.650	0.660	0.650	0.670	1,206,000	0.6618	3.13%
2021-06-15	0	0.640	0.640	0.650	0.640	0.660	230,000	150,800	0.6557	0.640	0.640	0.650	0.640	0.660	230,000	0.6557	-3.03%
2021-06-11	0	0.660	0.650	0.660	0.660	0.670	112,000	74,300	0.6634	0.660	0.650	0.660	0.660	0.670	112,000	0.6634	-1.49%
2021-06-10	0	0.670	0.670	0.680	0.650	0.680	838,000	553,860	0.6609	0.670	0.670	0.680	0.650	0.680	838,000	0.6609	-1.47%
2021-06-09	0	0.680	0.670	0.680	0.670	0.690	804,000	548,700	0.6825	0.680	0.670	0.680	0.670	0.690	804,000	0.6825	0.00%
2021-06-08	0	0.680	0.670	0.680	0.630	0.680	2,094,000	1,379,700	0.6589	0.680	0.670	0.680	0.630	0.680	2,094,000	0.6589	3.03%
2021-06-07	0	0.660	0.660	0.680	0.660	0.680	682,000	459,600	0.6739	0.660	0.660	0.680	0.660	0.680	682,000	0.6739	0.00%
2021-06-04	0	0.660	0.660	0.670	0.660	0.680	726,000	486,160	0.6696	0.660	0.660	0.670	0.660	0.680	726,000	0.6696	-2.94%
2021-06-03	0	0.680	0.670	0.680	0.660	0.680	1,010,000	680,460	0.6737	0.680	0.670	0.680	0.660	0.680	1,010,000	0.6737	1.49%
2021-06-02	0	0.670	0.660	0.670	0.660	0.680	1,108,000	738,000	0.6661	0.670	0.660	0.670	0.660	0.680	1,108,000	0.6661	1.52%
2021-06-01	0	0.660	0.650	0.660	0.640	0.690	1,070,000	704,060	0.6580	0.660	0.650	0.660	0.640	0.690	1,070,000	0.6580	4.76%
2021-05-31	0	0.630	0.630	0.650	0.630	0.650	662,000	425,040	0.6421	0.630	0.630	0.650	0.630	0.650	662,000	0.6421	-4.55%
2021-05-28	0	0.660	0.640	0.660	0.650	0.670	1,424,000	931,540	0.6542	0.660	0.640	0.660	0.650	0.670	1,424,000	0.6542	3.13%
2021-05-27	0	0.640	0.640	0.650	0.640	0.660	1,030,000	673,760	0.6541	0.640	0.640	0.650	0.640	0.660	1,030,000	0.6541	-1.54%
2021-05-26	0	0.650	0.640	0.660	-	-	0	0	-	0.650	0.640	0.660	-	-	0	-	0.00%
2021-05-25	0	0.650	0.640	0.650	0.630	0.650	482,000	310,340	0.6439	0.650	0.640	0.650	0.630	0.650	482,000	0.6439	3.17%
2021-05-24	0	0.630	0.620	0.640	0.630	0.640	470,000	298,120	0.6343	0.630	0.620	0.640	0.630	0.640	470,000	0.6343	-1.56%
2021-05-21	0	0.640	0.630	0.640	0.630	0.650	1,142,000	736,520	0.6449	0.640	0.630	0.640	0.630	0.650	1,142,000	0.6449	1.59%
2021-05-20	0	0.630	0.630	0.640	0.620	0.740	14,894,000	9,761,500	0.6554	0.630	0.630	0.640	0.620	0.740	14,894,000	0.6554	-14.86%
2021-05-18	0	0.740	0.740	0.750	0.690	0.800	5,458,000	4,143,860	0.7592	0.740	0.740	0.750	0.690	0.800	5,458,000	0.7592	7.25%
2021-05-17	0	0.690	0.690	0.700	0.690	0.690	54,000	37,260	0.6900	0.690	0.690	0.700	0.690	0.690	54,000	0.6900	-1.43%
2021-05-14	0	0.700	0.690	0.700	0.700	0.710	12,000	8,460	0.7050	0.700	0.690	0.700	0.700	0.710	12,000	0.7050	-1.41%
2021-05-13	0	0.710	0.690	0.710	0.690	0.720	474,000	336,120	0.7091	0.710	0.690	0.710	0.690	0.720	474,000	0.7091	-2.74%
2021-05-12	0	0.730	0.730	0.740	0.680	0.760	1,384,000	1,012,240	0.7314	0.730	0.730	0.740	0.680	0.760	1,384,000	0.7314	2.82%
2021-05-11	0	0.710	0.700	0.720	0.690	0.710	646,000	452,620	0.7007	0.710	0.700	0.720	0.690	0.710	646,000	0.7007	2.90%
2021-05-10	0	0.690	0.690	0.700	0.680	0.710	212,000	147,220	0.6944	0.690	0.690	0.700	0.680	0.710	212,000	0.6944	1.47%
2021-05-07	0	0.680	0.680	0.700	0.680	0.710	300,000	210,900	0.7030	0.680	0.680	0.700	0.680	0.710	300,000	0.7030	-4.23%
2021-05-06	0	0.710	0.700	0.710	0.690	0.720	1,096,000	780,780	0.7124	0.710	0.700	0.710	0.690	0.720	1,096,000	0.7124	4.41%
2021-05-05	0	0.680	0.670	0.680	0.640	0.690	444,000	295,820	0.6663	0.680	0.670	0.680	0.640	0.690	444,000	0.6663	1.49%
2021-05-04	0	0.670	0.670	0.680	0.670	0.670	114,000	76,380	0.6700	0.670	0.670	0.680	0.670	0.670	114,000	0.6700	0.00%
2021-05-03	0	0.670	0.660	0.670	0.660	0.670	58,000	38,640	0.6662	0.670	0.660	0.670	0.660	0.670	58,000	0.6662	0.00%
2021-04-30	0	0.670	0.670	0.690	0.660	0.690	70,000	46,780	0.6683	0.670	0.670	0.690	0.660	0.690	70,000	0.6683	0.00%
2021-04-29	0	0.670	0.670	0.680	0.660	0.690	330,000	222,020	0.6728	0.670	0.670	0.680	0.660	0.690	330,000	0.6728	-1.47%
2021-04-28	0	0.680	0.680	0.690	0.670	0.690	104,000	70,740	0.6802	0.680	0.680	0.690	0.670	0.690	104,000	0.6802	0.00%
2021-04-27	0	0.680	0.670	0.680	0.680	0.690	74,000	50,380	0.6808	0.680	0.670	0.680	0.680	0.690	74,000	0.6808	-2.86%
2021-04-26	0	0.700	0.690	0.700	0.680	0.700	52,000	36,020	0.6927	0.700	0.690	0.700	0.680	0.700	52,000	0.6927	2.94%
2021-04-23	0	0.680	0.680	0.690	0.680	0.700	60,000	41,400	0.6900	0.680	0.680	0.690	0.680	0.700	60,000	0.6900	-2.86%
2021-04-22	0	0.700	0.690	0.710	0.700	0.710	128,000	89,960	0.7028	0.700	0.690	0.710	0.700	0.710	128,000	0.7028	1.45%
2021-04-21	0	0.690	0.690	0.700	0.690	0.720	146,000	102,040	0.6989	0.690	0.690	0.700	0.690	0.720	146,000	0.6989	-5.48%
2021-04-20	0	0.730	0.700	0.730	0.710	0.750	222,000	159,300	0.7176	0.730	0.700	0.730	0.710	0.750	222,000	0.7176	-1.35%
2021-04-19	0	0.740	0.720	0.740	0.660	0.750	1,164,000	826,500	0.7101	0.740	0.720	0.740	0.660	0.750	1,164,000	0.7101	7.25%
2021-04-16	0	0.690	0.690	0.700	0.690	0.710	228,000	159,840	0.7011	0.690	0.690	0.700	0.690	0.710	228,000	0.7011	1.47%
2021-04-15	0	0.680	0.670	0.690	0.670	0.720	382,000	263,600	0.6901	0.680	0.670	0.690	0.670	0.720	382,000	0.6901	-4.23%
2021-04-14	0	0.710	0.690	0.710	0.660	0.710	756,000	527,520	0.6978	0.710	0.690	0.710	0.660	0.710	756,000	0.6978	7.58%
2021-04-13	0	0.660	0.660	0.670	0.660	0.670	282,000	188,780	0.6694	0.660	0.660	0.670	0.660	0.670	282,000	0.6694	-2.94%
2021-04-12	0	0.680	0.680	0.700	0.680	0.700	162,000	112,740	0.6959	0.680	0.680	0.700	0.680	0.700	162,000	0.6959	-2.86%
2021-04-09	0	0.700	0.690	0.700	0.690	0.700	30,000	20,980	0.6993	0.700	0.690	0.700	0.690	0.700	30,000	0.6993	0.00%
2021-04-08	0	0.700	0.700	0.710	0.670	0.700	334,000	232,680	0.6966	0.700	0.700	0.710	0.670	0.700	334,000	0.6966	4.48%
2021-04-07	0	0.670	0.660	0.670	0.650	0.680	270,000	178,580	0.6614	0.670	0.660	0.670	0.650	0.680	270,000	0.6614	0.00%
2021-04-01	0	0.670	0.660	0.670	0.660	0.680	56,000	37,660	0.6725	0.670	0.660	0.670	0.660	0.680	56,000	0.6725	0.00%
2021-03-31	0	0.670	0.670	0.680	0.660	0.680	182,000	120,460	0.6619	0.670	0.670	0.680	0.660	0.680	182,000	0.6619	0.00%
2021-03-30	0	0.670	0.660	0.670	0.670	0.690	184,000	124,820	0.6784	0.670	0.660	0.670	0.670	0.690	184,000	0.6784	-1.47%
2021-03-29	0	0.680	0.660	0.680	0.680	0.690	32,000	21,980	0.6869	0.680	0.660	0.680	0.680	0.690	32,000	0.6869	0.00%
2021-03-26	0	0.680	0.680	0.690	0.650	0.700	122,000	81,960	0.6718	0.680	0.680	0.690	0.650	0.700	122,000	0.6718	1.49%
2021-03-25	0	0.670	0.660	0.680	0.640	0.670	138,000	91,180	0.6607	0.670	0.660	0.680	0.640	0.670	138,000	0.6607	0.00%
2021-03-24	0	0.670	0.670	0.680	0.660	0.710	760,000	513,120	0.6752	0.670	0.670	0.680	0.660	0.710	760,000	0.6752	-1.47%
2021-03-23	0	0.680	0.680	0.690	0.680	0.730	428,000	300,180	0.7014	0.680	0.680	0.690	0.680	0.730	428,000	0.7014	-5.56%
2021-03-22	0	0.720	0.710	0.720	0.650	0.730	816,000	574,420	0.7039	0.720	0.710	0.720	0.650	0.730	816,000	0.7039	7.46%
2021-03-19	0	0.670	0.670	0.690	0.670	0.690	184,000	124,280	0.6754	0.670	0.670	0.690	0.670	0.690	184,000	0.6754	0.00%
2021-03-18	0	0.670	0.670	0.680	0.670	0.680	16,000	10,800	0.6750	0.670	0.670	0.680	0.670	0.680	16,000	0.6750	-2.90%
2021-03-17	0	0.690	0.680	0.690	0.660	0.710	674,000	465,580	0.6908	0.690	0.680	0.690	0.660	0.710	674,000	0.6908	1.47%
2021-03-16	0	0.680	0.680	0.690	0.640	0.710	1,702,000	1,134,500	0.6666	0.680	0.680	0.690	0.640	0.710	1,702,000	0.6666	4.62%
2021-03-15	0	0.650	0.650	0.660	0.640	0.670	418,000	275,260	0.6585	0.650	0.650	0.660	0.640	0.670	418,000	0.6585	1.56%
2021-03-12	0	0.640	0.640	0.650	0.640	0.690	1,638,000	1,081,600	0.6603	0.640	0.640	0.650	0.640	0.690	1,638,000	0.6603	-5.88%
2021-03-11	0	0.680	0.670	0.680	0.620	0.740	1,484,000	969,880	0.6536	0.680	0.670	0.680	0.620	0.740	1,484,000	0.6536	7.94%
2021-03-10	0	0.630	0.620	0.630	0.620	0.670	1,240,000	794,820	0.6410	0.630	0.620	0.630	0.620	0.670	1,240,000	0.6410	-4.55%
2021-03-09	0	0.660	0.640	0.660	0.640	0.680	702,000	461,540	0.6575	0.660	0.640	0.660	0.640	0.680	702,000	0.6575	-1.49%
2021-03-08	0	0.670	0.660	0.670	0.660	0.730	1,418,000	998,160	0.7039	0.670	0.660	0.670	0.660	0.730	1,418,000	0.7039	-9.46%
2021-03-05	0	0.740	0.720	0.740	0.720	0.750	882,000	646,500	0.7330	0.740	0.720	0.740	0.720	0.750	882,000	0.7330	2.78%
2021-03-04	0	0.720	0.720	0.740	0.700	0.750	682,000	496,700	0.7283	0.720	0.720	0.740	0.700	0.750	682,000	0.7283	0.00%
2021-03-03	0	0.720	0.720	0.730	0.720	0.780	730,000	537,320	0.7361	0.720	0.720	0.730	0.720	0.780	730,000	0.7361	-2.70%
2021-03-02	0	0.740	0.740	0.750	0.700	0.740	1,254,000	902,160	0.7194	0.740	0.740	0.750	0.700	0.740	1,254,000	0.7194	-1.33%
2021-03-01	0	0.750	0.740	0.750	0.700	0.770	2,176,000	1,600,720	0.7356	0.750	0.740	0.750	0.700	0.770	2,176,000	0.7356	2.74%
2021-02-26	0	0.730	0.720	0.740	0.700	0.800	5,730,000	4,319,840	0.7539	0.730	0.720	0.740	0.700	0.800	5,730,000	0.7539	-9.88%
2021-02-25	0	0.810	0.800	0.810	0.670	0.920	13,758,000	11,349,940	0.8250	0.810	0.800	0.810	0.670	0.920	13,758,000	0.8250	24.62%
2021-02-24	0	0.650	0.650	0.660	0.630	0.690	820,000	537,020	0.6549	0.650	0.650	0.660	0.630	0.690	820,000	0.6549	-4.41%
2021-02-23	0	0.680	0.680	0.690	0.670	0.730	1,446,000	1,002,140	0.6930	0.680	0.680	0.690	0.670	0.730	1,446,000	0.6930	-5.56%
2021-02-22	0	0.720	0.710	0.720	0.690	0.850	6,876,000	5,179,060	0.7532	0.720	0.710	0.720	0.690	0.850	6,876,000	0.7532	-1.37%
2021-02-19	0	0.730	0.710	0.730	0.640	0.760	5,946,000	4,239,560	0.7130	0.730	0.710	0.730	0.640	0.760	5,946,000	0.7130	15.87%
2021-02-18	0	0.630	0.630	0.640	0.610	0.630	522,000	324,720	0.6221	0.630	0.630	0.640	0.610	0.630	522,000	0.6221	0.00%
2021-02-17	0	0.630	0.630	0.640	0.610	0.640	734,000	460,720	0.6277	0.630	0.630	0.640	0.610	0.640	734,000	0.6277	-1.56%
2021-02-16	0	0.640	0.630	0.640	0.620	0.640	400,000	250,300	0.6258	0.640	0.630	0.640	0.620	0.640	400,000	0.6258	3.23%
2021-02-11	0	0.620	0.620	0.630	0.610	0.630	54,000	33,460	0.6196	0.620	0.620	0.630	0.610	0.630	54,000	0.6196	-1.59%
2021-02-10	0	0.630	0.630	0.640	0.610	0.670	1,060,000	674,820	0.6366	0.630	0.630	0.640	0.610	0.670	1,060,000	0.6366	-1.56%
2021-02-09	0	0.640	0.630	0.640	0.610	0.640	986,000	618,760	0.6275	0.640	0.630	0.640	0.610	0.640	986,000	0.6275	4.92%
2021-02-08	0	0.610	0.600	0.610	0.600	0.620	634,000	384,500	0.6065	0.610	0.600	0.610	0.600	0.620	634,000	0.6065	0.00%
2021-02-05	0	0.610	0.600	0.610	0.600	0.610	350,000	210,040	0.6001	0.610	0.600	0.610	0.600	0.610	350,000	0.6001	1.67%
2021-02-04	0	0.600	0.590	0.600	0.590	0.600	636,000	380,800	0.5987	0.600	0.590	0.600	0.590	0.600	636,000	0.5987	0.00%
2021-02-03	0	0.600	0.590	0.600	0.590	0.600	280,000	167,260	0.5974	0.600	0.590	0.600	0.590	0.600	280,000	0.5974	1.69%
2021-02-02	0	0.590	0.590	0.600	0.580	0.610	684,000	407,500	0.5958	0.590	0.590	0.600	0.580	0.610	684,000	0.5958	0.00%
2021-02-01	0	0.590	0.590	0.600	0.580	0.620	626,000	375,820	0.6004	0.590	0.590	0.600	0.580	0.620	626,000	0.6004	-1.67%
2021-01-29	0	0.600	0.590	0.600	0.590	0.620	302,000	182,640	0.6048	0.600	0.590	0.600	0.590	0.620	302,000	0.6048	0.00%
2021-01-28	0	0.600	0.590	0.600	0.580	0.610	302,000	180,820	0.5987	0.600	0.590	0.600	0.580	0.610	302,000	0.5987	-1.64%
2021-01-27	0	0.610	0.600	0.610	0.590	0.610	404,000	242,160	0.5994	0.610	0.600	0.610	0.590	0.610	404,000	0.5994	3.39%
2021-01-26	0	0.590	0.580	0.590	0.580	0.600	180,000	105,940	0.5886	0.590	0.580	0.590	0.580	0.600	180,000	0.5886	-1.67%
2021-01-25	0	0.600	0.590	0.610	0.590	0.600	150,000	89,360	0.5957	0.600	0.590	0.610	0.590	0.600	150,000	0.5957	0.00%
2021-01-22	0	0.600	0.600	0.610	0.600	0.620	314,000	189,300	0.6029	0.600	0.600	0.610	0.600	0.620	314,000	0.6029	-3.23%
2021-01-21	0	0.620	0.610	0.620	0.610	0.640	206,000	128,740	0.6250	0.620	0.610	0.620	0.610	0.640	206,000	0.6250	0.00%
2021-01-20	0	0.620	0.610	0.620	0.610	0.650	816,000	512,420	0.6280	0.620	0.610	0.620	0.610	0.650	816,000	0.6280	3.33%
2021-01-19	0	0.600	0.600	0.610	0.600	0.620	1,112,000	678,840	0.6105	0.600	0.600	0.610	0.600	0.620	1,112,000	0.6105	3.45%
2021-01-18	0	0.580	0.580	0.600	0.560	0.590	188,000	109,180	0.5807	0.580	0.580	0.600	0.560	0.590	188,000	0.5807	1.75%
2021-01-15	0	0.570	0.570	0.590	0.550	0.610	864,000	496,560	0.5747	0.570	0.570	0.590	0.550	0.610	864,000	0.5747	-8.06%
2021-01-14	0	0.620	0.610	0.620	0.580	0.620	342,000	206,180	0.6029	0.620	0.610	0.620	0.580	0.620	342,000	0.6029	3.33%
2021-01-13	0	0.600	0.610	0.620	0.580	0.610	448,000	270,680	0.6042	0.600	0.610	0.620	0.580	0.610	448,000	0.6042	3.45%
2021-01-12	0	0.580	0.580	0.600	0.580	0.600	166,000	98,160	0.5913	0.580	0.580	0.600	0.580	0.600	166,000	0.5913	-1.69%
2021-01-11	0	0.590	0.580	0.600	0.580	0.600	194,000	114,520	0.5903	0.590	0.580	0.600	0.580	0.600	194,000	0.5903	-3.28%
2021-01-08	0	0.610	0.610	0.620	0.580	0.640	514,000	320,100	0.6228	0.610	0.610	0.620	0.580	0.640	514,000	0.6228	1.67%
2021-01-07	0	0.600	0.600	0.610	0.580	0.610	264,000	156,320	0.5921	0.600	0.600	0.610	0.580	0.610	264,000	0.5921	0.00%
2021-01-06	0	0.600	0.600	0.610	0.580	0.630	258,000	156,720	0.6074	0.600	0.600	0.610	0.580	0.630	258,000	0.6074	0.00%
2021-01-05	0	0.600	0.600	0.610	0.600	0.640	500,000	305,180	0.6104	0.600	0.600	0.610	0.600	0.640	500,000	0.6104	-4.76%
2021-01-04	0	0.630	0.620	0.630	0.570	0.680	2,044,000	1,281,140	0.6268	0.630	0.620	0.630	0.570	0.680	2,044,000	0.6268	12.50%
2020-12-31	0	0.560	0.560	0.570	0.550	0.580	202,000	113,320	0.5610	0.560	0.560	0.570	0.550	0.580	202,000	0.5610	-1.75%
2020-12-30	0	0.570	0.570	0.580	0.560	0.580	392,000	222,920	0.5687	0.570	0.570	0.580	0.560	0.580	392,000	0.5687	0.00%
2020-12-29	0	0.570	0.560	0.570	0.540	0.570	268,000	149,220	0.5568	0.570	0.560	0.570	0.540	0.570	268,000	0.5568	3.64%
2020-12-28	0	0.550	0.550	0.570	0.550	0.570	596,000	335,620	0.5631	0.550	0.550	0.570	0.550	0.570	596,000	0.5631	-1.79%
2020-12-24	0	0.560	0.560	0.570	0.550	0.580	876,000	493,380	0.5632	0.560	0.560	0.570	0.550	0.580	876,000	0.5632	-3.45%
2020-12-23	0	0.580	0.570	0.580	0.560	0.610	948,000	544,440	0.5743	0.580	0.570	0.580	0.560	0.610	948,000	0.5743	-3.33%
2020-12-22	0	0.600	0.590	0.600	0.530	0.630	2,668,000	1,569,720	0.5884	0.600	0.590	0.600	0.530	0.630	2,668,000	0.5884	15.38%
2020-12-21	0	0.520	0.520	0.530	0.520	0.540	354,000	186,220	0.5260	0.520	0.520	0.530	0.520	0.540	354,000	0.5260	-3.70%
2020-12-18	0	0.540	0.530	0.540	0.510	0.550	612,000	330,380	0.5398	0.540	0.530	0.540	0.510	0.550	612,000	0.5398	1.89%
2020-12-17	0	0.530	0.510	0.530	0.510	0.530	204,000	105,280	0.5161	0.530	0.510	0.530	0.510	0.530	204,000	0.5161	0.00%
2020-12-16	0	0.530	0.520	0.530	0.520	0.540	776,000	410,500	0.5290	0.530	0.520	0.530	0.520	0.540	776,000	0.5290	-1.85%
2020-12-15	0	0.540	0.530	0.540	0.520	0.550	1,692,000	900,480	0.5322	0.540	0.530	0.540	0.520	0.550	1,692,000	0.5322	-5.26%
2020-12-14	0	0.570	0.570	0.580	0.550	0.580	688,000	393,560	0.5720	0.570	0.570	0.580	0.550	0.580	688,000	0.5720	0.00%
2020-12-11	0	0.570	0.560	0.570	0.560	0.580	186,000	105,200	0.5656	0.570	0.560	0.570	0.560	0.580	186,000	0.5656	-1.72%
2020-12-10	0	0.580	0.570	0.580	0.560	0.580	230,000	131,040	0.5697	0.580	0.570	0.580	0.560	0.580	230,000	0.5697	0.00%
2020-12-09	0	0.580	0.570	0.580	0.570	0.590	378,000	220,140	0.5824	0.580	0.570	0.580	0.570	0.590	378,000	0.5824	-1.69%
2020-12-08	0	0.590	0.580	0.590	0.580	0.620	304,000	182,200	0.5993	0.590	0.580	0.590	0.580	0.620	304,000	0.5993	-4.84%
2020-12-07	0	0.620	0.610	0.620	0.570	0.620	700,000	416,540	0.5951	0.620	0.610	0.620	0.570	0.620	700,000	0.5951	3.33%
2020-12-04	0	0.600	0.590	0.600	0.570	0.600	910,000	537,620	0.5908	0.600	0.590	0.600	0.570	0.600	910,000	0.5908	1.69%
2020-12-03	0	0.590	0.570	0.590	0.560	0.590	356,000	205,300	0.5767	0.590	0.570	0.590	0.560	0.590	356,000	0.5767	0.00%
2020-12-02	0	0.590	0.570	0.590	0.570	0.590	530,000	305,940	0.5772	0.590	0.570	0.590	0.570	0.590	530,000	0.5772	3.51%
2020-12-01	0	0.570	0.570	0.580	0.550	0.610	1,146,000	674,500	0.5886	0.570	0.570	0.580	0.550	0.610	1,146,000	0.5886	0.00%
2020-11-30	0	0.570	0.570	0.580	0.550	0.590	3,088,000	1,725,240	0.5587	0.570	0.570	0.580	0.550	0.590	3,088,000	0.5587	-6.56%
2020-11-27	0	0.610	0.600	0.610	0.600	0.660	6,710,000	4,185,000	0.6237	0.610	0.600	0.610	0.600	0.660	6,710,000	0.6237	-3.17%
2020-11-26	0	0.630	0.630	0.640	0.500	0.650	20,518,000	12,192,640	0.5942	0.630	0.630	0.640	0.500	0.650	20,518,000	0.5942	32.63%
2020-11-25	0	0.475	0.475	0.485	0.475	0.490	384,000	184,450	0.4803	0.475	0.475	0.485	0.475	0.490	384,000	0.4803	-3.06%
2020-11-24	0	0.490	0.490	0.495	0.485	0.490	194,000	94,710	0.4882	0.490	0.490	0.495	0.485	0.490	194,000	0.4882	-1.01%
2020-11-23	0	0.495	0.495	0.500	0.485	0.510	198,000	97,620	0.4930	0.495	0.495	0.500	0.485	0.510	198,000	0.4930	-2.94%
2020-11-20	0	0.510	0.495	0.500	0.465	0.550	1,522,000	770,690	0.5064	0.510	0.495	0.500	0.465	0.550	1,522,000	0.5064	8.51%
2020-11-19	0	0.470	0.470	0.480	0.455	0.470	624,000	289,800	0.4644	0.470	0.470	0.480	0.455	0.470	624,000	0.4644	-2.08%
2020-11-18	0	0.480	0.475	0.490	0.450	0.520	1,804,000	846,860	0.4694	0.480	0.475	0.490	0.450	0.520	1,804,000	0.4694	-4.00%
2020-11-17	0	0.500	0.495	0.500	0.500	0.500	78,000	39,000	0.5000	0.500	0.495	0.500	0.500	0.500	78,000	0.5000	-1.96%
2020-11-16	0	0.510	0.500	0.510	0.495	0.520	710,000	357,740	0.5039	0.510	0.500	0.510	0.495	0.520	710,000	0.5039	3.03%
2020-11-13	0	0.495	0.490	0.495	0.480	0.495	518,000	253,480	0.4893	0.495	0.490	0.495	0.480	0.495	518,000	0.4893	-1.00%
2020-11-12	0	0.500	0.495	0.500	0.480	0.520	734,000	366,530	0.4994	0.500	0.495	0.500	0.480	0.520	734,000	0.4994	4.17%
2020-11-11	0	0.480	0.470	0.480	0.480	0.480	40,000	19,200	0.4800	0.480	0.470	0.480	0.480	0.480	40,000	0.4800	2.13%
2020-11-10	0	0.470	0.470	0.475	0.470	0.480	20,000	9,500	0.4750	0.470	0.470	0.475	0.470	0.480	20,000	0.4750	0.00%
2020-11-09	0	0.470	0.470	0.480	0.470	0.480	116,000	55,010	0.4742	0.470	0.470	0.480	0.470	0.480	116,000	0.4742	0.00%
2020-11-06	0	0.470	0.470	0.480	0.465	0.480	286,000	134,340	0.4697	0.470	0.470	0.480	0.465	0.480	286,000	0.4697	-2.08%
2020-11-05	0	0.480	0.460	0.480	0.465	0.480	120,000	56,470	0.4706	0.480	0.460	0.480	0.465	0.480	120,000	0.4706	3.23%
2020-11-04	0	0.465	0.460	0.465	0.450	0.475	202,000	93,400	0.4624	0.465	0.460	0.465	0.450	0.475	202,000	0.4624	0.00%
2020-11-03	0	0.465	0.465	0.470	0.465	0.470	48,000	22,540	0.4696	0.465	0.465	0.470	0.465	0.470	48,000	0.4696	-2.11%
2020-11-02	0	0.475	0.470	0.475	0.475	0.480	194,000	92,350	0.4760	0.475	0.470	0.475	0.475	0.480	194,000	0.4760	2.15%
2020-10-30	0	0.465	0.460	0.465	0.465	0.480	350,000	165,240	0.4721	0.465	0.460	0.465	0.465	0.480	350,000	0.4721	0.00%
2020-10-29	0	0.465	0.460	0.470	0.460	0.465	230,000	106,370	0.4625	0.465	0.460	0.470	0.460	0.465	230,000	0.4625	0.00%
2020-10-28	0	0.465	0.460	0.465	0.460	0.465	652,000	300,640	0.4611	0.465	0.460	0.465	0.460	0.465	652,000	0.4611	2.20%
2020-10-27	0	0.455	0.455	0.460	0.455	0.460	82,000	37,550	0.4579	0.455	0.455	0.460	0.455	0.460	82,000	0.4579	-6.19%
2020-10-23	0	0.485	0.460	0.485	0.460	0.495	112,000	51,790	0.4624	0.485	0.460	0.485	0.460	0.495	112,000	0.4624	3.19%
2020-10-22	0	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	-1.05%
2020-10-21	0	0.475	0.465	0.475	0.465	0.475	220,000	103,100	0.4686	0.475	0.465	0.475	0.465	0.475	220,000	0.4686	-3.06%
2020-10-20	0	0.490	0.460	0.495	0.470	0.490	110,000	52,450	0.4768	0.490	0.460	0.495	0.470	0.490	110,000	0.4768	4.26%
2020-10-19	0	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	0.00%
2020-10-16	0	0.470	0.460	0.475	0.465	0.480	192,000	89,930	0.4684	0.470	0.460	0.475	0.465	0.480	192,000	0.4684	-2.08%
2020-10-15	0	0.480	0.470	0.480	0.470	0.520	1,648,000	794,190	0.4819	0.480	0.470	0.480	0.470	0.520	1,648,000	0.4819	7.87%
2020-10-14	0	0.445	0.440	0.445	0.435	0.445	278,000	121,940	0.4386	0.445	0.440	0.445	0.435	0.445	278,000	0.4386	0.00%
2020-10-12	0	0.445	0.445	0.460	0.440	0.440	10,000	4,400	0.4400	0.445	0.445	0.460	0.440	0.440	10,000	0.4400	0.00%
2020-10-09	0	0.445	0.440	0.450	0.440	0.450	64,000	28,650	0.4477	0.445	0.440	0.450	0.440	0.450	64,000	0.4477	-1.11%
2020-10-08	0	0.450	0.445	0.450	0.435	0.460	236,000	105,590	0.4474	0.450	0.445	0.450	0.435	0.460	236,000	0.4474	1.12%
2020-10-07	0	0.445	0.445	0.455	0.440	0.455	112,000	50,840	0.4539	0.445	0.445	0.455	0.440	0.455	112,000	0.4539	-2.20%
2020-10-06	0	0.455	0.450	0.470	0.440	0.455	132,000	59,000	0.4470	0.455	0.450	0.470	0.440	0.455	132,000	0.4470	1.11%
2020-10-05	0	0.450	0.450	0.470	0.445	0.455	122,000	54,820	0.4493	0.450	0.450	0.470	0.445	0.455	122,000	0.4493	-5.26%
2020-09-30	0	0.475	0.450	0.480	0.450	0.480	60,000	27,640	0.4607	0.475	0.450	0.480	0.450	0.480	60,000	0.4607	-2.06%
2020-09-29	0	0.485	0.450	0.485	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	-2.02%
2020-09-28	0	0.495	0.440	0.500	0.440	0.495	174,000	77,290	0.4442	0.495	0.440	0.500	0.440	0.495	174,000	0.4442	12.50%
2020-09-25	0	0.440	0.430	0.460	0.440	0.460	98,000	44,980	0.4590	0.440	0.430	0.460	0.440	0.460	98,000	0.4590	-7.37%
2020-09-24	0	0.475	0.465	0.475	0.465	0.475	242,000	113,830	0.4704	0.475	0.465	0.475	0.465	0.475	242,000	0.4704	-3.06%
2020-09-23	0	0.490	0.470	0.495	-	-	0	0	-	0.490	0.470	0.495	-	-	0	-	0.00%
2020-09-22	0	0.490	0.480	0.485	0.475	0.500	348,000	167,350	0.4809	0.490	0.480	0.485	0.475	0.500	348,000	0.4809	0.00%
2020-09-21	0	0.490	0.490	0.500	0.485	0.530	2,054,000	1,032,900	0.5029	0.490	0.490	0.500	0.485	0.530	2,054,000	0.5029	1.03%
2020-09-18	0	0.485	0.485	0.490	0.460	0.500	1,742,000	840,940	0.4827	0.485	0.485	0.490	0.460	0.500	1,742,000	0.4827	4.30%
2020-09-17	0	0.465	0.460	0.465	0.455	0.470	514,000	237,790	0.4626	0.465	0.460	0.465	0.455	0.470	514,000	0.4626	2.20%
2020-09-16	0	0.455	0.455	0.460	0.450	0.475	570,000	263,670	0.4626	0.455	0.455	0.460	0.450	0.475	570,000	0.4626	-1.09%
2020-09-15	0	0.460	0.445	0.460	0.460	0.460	30,000	13,700	0.4567	0.460	0.445	0.460	0.460	0.460	30,000	0.4567	-1.08%
2020-09-14	0	0.465	0.450	0.465	0.450	0.465	110,000	50,230	0.4566	0.465	0.450	0.465	0.450	0.465	110,000	0.4566	-1.06%
2020-09-11	0	0.470	0.450	0.470	0.450	0.470	770,000	350,720	0.4555	0.470	0.450	0.470	0.450	0.470	770,000	0.4555	1.08%
2020-09-10	0	0.465	0.455	0.465	0.460	0.475	438,000	205,830	0.4699	0.465	0.455	0.465	0.460	0.475	438,000	0.4699	1.09%
2020-09-09	0	0.460	0.440	0.460	0.430	0.460	354,000	161,920	0.4574	0.460	0.440	0.460	0.430	0.460	354,000	0.4574	5.75%
2020-09-08	0	0.435	0.435	0.445	0.435	0.435	8,000	3,480	0.4350	0.435	0.435	0.445	0.435	0.435	8,000	0.4350	-1.14%
2020-09-07	0	0.440	0.435	0.440	0.430	0.445	290,000	125,470	0.4327	0.440	0.435	0.440	0.430	0.445	290,000	0.4327	-1.12%
2020-09-04	0	0.445	0.430	0.445	0.430	0.445	66,000	28,510	0.4320	0.445	0.430	0.445	0.430	0.445	66,000	0.4320	-1.11%
2020-09-03	0	0.450	0.435	0.450	0.430	0.450	304,000	135,980	0.4473	0.450	0.435	0.450	0.430	0.450	304,000	0.4473	2.27%
2020-09-02	0	0.440	0.435	0.450	0.430	0.450	213,800	94,436	0.4417	0.440	0.435	0.450	0.430	0.450	213,800	0.4417	0.00%
2020-09-01	0	0.440	0.440	0.450	0.440	0.455	116,000	51,600	0.4448	0.440	0.440	0.450	0.440	0.455	116,000	0.4448	-1.12%
2020-08-31	0	0.445	0.445	0.460	0.440	0.460	210,000	93,670	0.4460	0.445	0.445	0.460	0.440	0.460	210,000	0.4460	-5.32%
2020-08-28	0	0.470	0.440	0.470	0.435	0.475	174,000	81,140	0.4663	0.470	0.440	0.470	0.435	0.475	174,000	0.4663	4.44%
2020-08-27	0	0.450	0.450	0.460	0.430	0.470	466,000	207,520	0.4453	0.450	0.450	0.460	0.430	0.470	466,000	0.4453	2.27%
2020-08-26	0	0.440	0.430	0.455	0.435	0.460	132,000	59,360	0.4497	0.440	0.430	0.455	0.435	0.460	132,000	0.4497	-4.35%
2020-08-25	0	0.460	0.440	0.460	0.445	0.460	380,000	172,070	0.4528	0.460	0.440	0.460	0.445	0.460	380,000	0.4528	4.55%
2020-08-24	0	0.440	0.440	0.445	0.435	0.440	422,000	184,800	0.4379	0.440	0.440	0.445	0.435	0.440	422,000	0.4379	1.15%
2020-08-21	0	0.435	0.430	0.435	0.425	0.435	24,000	10,410	0.4338	0.435	0.430	0.435	0.425	0.435	24,000	0.4338	2.35%
2020-08-20	0	0.425	0.425	0.435	0.425	0.435	134,000	57,550	0.4295	0.425	0.425	0.435	0.425	0.435	134,000	0.4295	-2.30%
2020-08-19	0	0.435	0.435	0.440	0.430	0.435	142,000	61,690	0.4344	0.435	0.435	0.440	0.430	0.435	142,000	0.4344	2.35%
2020-08-18	0	0.425	0.425	0.430	0.420	0.435	236,000	99,500	0.4216	0.425	0.425	0.430	0.420	0.435	236,000	0.4216	0.00%
2020-08-17	0	0.425	0.420	0.425	0.425	0.445	510,000	219,260	0.4299	0.425	0.420	0.425	0.425	0.445	510,000	0.4299	-4.49%
2020-08-14	0	0.445	0.440	0.450	0.430	0.450	260,000	115,590	0.4446	0.445	0.440	0.450	0.430	0.450	260,000	0.4446	1.14%
2020-08-13	0	0.440	0.435	0.445	0.430	0.450	380,000	165,600	0.4358	0.440	0.435	0.445	0.430	0.450	380,000	0.4358	2.33%
2020-08-12	0	0.430	0.425	0.430	0.420	0.440	958,000	410,610	0.4286	0.430	0.425	0.430	0.420	0.440	958,000	0.4286	-3.37%
2020-08-11	0	0.445	0.445	0.450	0.440	0.450	580,000	257,670	0.4443	0.445	0.445	0.450	0.440	0.450	580,000	0.4443	-3.26%
2020-08-10	0	0.460	0.455	0.460	0.440	0.460	640,000	286,030	0.4469	0.460	0.455	0.460	0.440	0.460	640,000	0.4469	0.00%
2020-08-07	0	0.460	0.450	0.465	0.460	0.465	130,000	60,130	0.4625	0.460	0.450	0.465	0.460	0.465	130,000	0.4625	-1.08%
2020-08-06	0	0.465	0.455	0.470	0.450	0.465	22,000	9,950	0.4523	0.465	0.455	0.470	0.450	0.465	22,000	0.4523	-1.06%
2020-08-05	0	0.470	0.455	0.470	0.455	0.470	306,000	143,700	0.4696	0.470	0.455	0.470	0.455	0.470	306,000	0.4696	3.30%
2020-08-04	0	0.455	0.455	0.470	0.455	0.455	86,000	39,130	0.4550	0.455	0.455	0.470	0.455	0.455	86,000	0.4550	0.00%
2020-08-03	0	0.455	0.455	0.475	0.455	0.470	544,000	249,790	0.4592	0.455	0.455	0.475	0.455	0.470	544,000	0.4592	-2.15%
2020-07-31	0	0.465	0.460	0.470	0.450	0.470	522,000	241,130	0.4619	0.465	0.460	0.470	0.450	0.470	522,000	0.4619	3.33%
2020-07-30	0	0.450	0.450	0.460	0.450	0.465	588,000	265,350	0.4513	0.450	0.450	0.460	0.450	0.465	588,000	0.4513	0.00%
2020-07-29	0	0.450	0.450	0.465	0.450	0.460	170,000	77,840	0.4579	0.450	0.450	0.465	0.450	0.460	170,000	0.4579	-2.17%
2020-07-28	0	0.460	0.450	0.460	0.450	0.465	360,000	166,240	0.4618	0.460	0.450	0.460	0.450	0.465	360,000	0.4618	2.22%
2020-07-27	0	0.450	0.450	0.465	0.450	0.450	12,000	5,400	0.4500	0.450	0.450	0.465	0.450	0.450	12,000	0.4500	0.00%
2020-07-24	0	0.450	0.450	0.470	0.450	0.460	580,000	261,080	0.4501	0.450	0.450	0.470	0.450	0.460	580,000	0.4501	-2.17%
2020-07-23	0	0.460	0.455	0.460	0.450	0.460	176,000	79,970	0.4544	0.460	0.455	0.460	0.450	0.460	176,000	0.4544	2.22%
2020-07-22	0	0.450	0.450	0.455	0.450	0.460	558,000	251,810	0.4513	0.450	0.450	0.455	0.450	0.460	558,000	0.4513	1.12%
2020-07-21	0	0.445	0.440	0.465	0.445	0.465	512,000	229,070	0.4474	0.445	0.440	0.465	0.445	0.465	512,000	0.4474	-1.11%
2020-07-20	0	0.450	0.450	0.460	0.440	0.480	544,000	245,990	0.4522	0.450	0.450	0.460	0.440	0.480	544,000	0.4522	2.27%
2020-07-17	0	0.440	0.435	0.440	0.420	0.445	370,000	158,680	0.4289	0.440	0.435	0.440	0.420	0.445	370,000	0.4289	2.33%
2020-07-16	0	0.430	0.430	0.435	0.430	0.440	354,000	154,750	0.4371	0.430	0.430	0.435	0.430	0.440	354,000	0.4371	-5.49%
2020-07-15	0	0.455	0.450	0.455	0.440	0.465	402,000	181,740	0.4521	0.455	0.450	0.455	0.440	0.465	402,000	0.4521	-1.09%
2020-07-14	0	0.460	0.460	0.465	0.455	0.485	734,000	343,840	0.4684	0.460	0.460	0.465	0.455	0.485	734,000	0.4684	-6.12%
2020-07-13	0	0.490	0.490	0.495	0.475	0.500	1,036,000	507,480	0.4898	0.490	0.490	0.495	0.475	0.500	1,036,000	0.4898	0.00%
2020-07-10	0	0.490	0.490	0.500	0.470	0.530	1,198,000	585,510	0.4887	0.490	0.490	0.500	0.470	0.530	1,198,000	0.4887	-5.77%
2020-07-09	0	0.520	0.510	0.520	0.485	0.560	2,740,000	1,449,490	0.5290	0.520	0.510	0.520	0.485	0.560	2,740,000	0.5290	7.22%
2020-07-08	0	0.485	0.485	0.490	0.460	0.490	736,000	349,520	0.4749	0.485	0.485	0.490	0.460	0.490	736,000	0.4749	3.19%
2020-07-07	0	0.470	0.470	0.475	0.450	0.490	1,764,000	823,530	0.4669	0.470	0.470	0.475	0.450	0.490	1,764,000	0.4669	4.44%
2020-07-06	0	0.450	0.435	0.450	0.435	0.455	1,276,000	569,970	0.4467	0.450	0.435	0.450	0.435	0.455	1,276,000	0.4467	7.14%
2020-07-03	0	0.420	0.420	0.435	0.410	0.420	82,000	33,740	0.4115	0.420	0.420	0.435	0.410	0.420	82,000	0.4115	0.00%
2020-07-02	0	0.420	0.415	0.420	0.410	0.420	166,000	68,820	0.4146	0.420	0.415	0.420	0.410	0.420	166,000	0.4146	-1.18%
2020-06-30	0	0.425	0.420	0.425	0.415	0.430	38,000	15,950	0.4197	0.425	0.420	0.425	0.415	0.430	38,000	0.4197	2.41%
2020-06-29	0	0.415	0.415	0.430	0.415	0.420	446,000	186,010	0.4171	0.415	0.415	0.430	0.415	0.420	446,000	0.4171	-3.49%
2020-06-26	0	0.430	0.425	0.430	0.415	0.430	62,000	26,040	0.4200	0.430	0.425	0.430	0.415	0.430	62,000	0.4200	2.38%
2020-06-24	0	0.420	0.420	0.430	0.420	0.435	230,000	97,110	0.4222	0.420	0.420	0.430	0.420	0.435	230,000	0.4222	0.00%
2020-06-23	0	0.420	0.420	0.440	0.420	0.425	58,000	24,480	0.4221	0.420	0.420	0.440	0.420	0.425	58,000	0.4221	-1.18%
2020-06-22	0	0.425	0.420	0.425	0.425	0.425	6,000	2,550	0.4250	0.425	0.420	0.425	0.425	0.425	6,000	0.4250	-4.49%
2020-06-19	0	0.445	0.440	0.445	0.425	0.450	98,000	43,400	0.4429	0.445	0.440	0.445	0.425	0.450	98,000	0.4429	4.71%
2020-06-18	0	0.425	0.425	0.440	0.420	0.430	106,000	45,280	0.4272	0.425	0.425	0.440	0.420	0.430	106,000	0.4272	-1.16%
2020-06-17	0	0.430	0.420	0.440	-	-	0	0	-	0.430	0.420	0.440	-	-	0	-	0.00%
2020-06-16	0	0.430	0.430	0.445	0.430	0.430	12,000	5,160	0.4300	0.430	0.430	0.445	0.430	0.430	12,000	0.4300	0.00%
2020-06-15	0	0.430	0.430	0.440	0.430	0.430	44,000	18,920	0.4300	0.430	0.430	0.440	0.430	0.430	44,000	0.4300	-2.27%
2020-06-12	0	0.440	0.430	0.440	0.430	0.445	56,000	24,640	0.4400	0.440	0.430	0.440	0.430	0.445	56,000	0.4400	0.00%
2020-06-11	0	0.440	0.440	0.445	0.440	0.450	352,000	155,730	0.4424	0.440	0.440	0.445	0.440	0.450	352,000	0.4424	0.00%
2020-06-10	0	0.440	0.440	0.445	0.440	0.460	72,000	32,510	0.4515	0.440	0.440	0.445	0.440	0.460	72,000	0.4515	-2.22%
2020-06-09	0	0.450	0.435	0.460	0.430	0.450	598,000	263,790	0.4411	0.450	0.435	0.460	0.430	0.450	598,000	0.4411	2.27%
2020-06-08	0	0.440	0.435	0.445	0.430	0.445	102,000	44,120	0.4325	0.440	0.435	0.445	0.430	0.445	102,000	0.4325	0.00%
2020-06-05	0	0.440	0.435	0.445	0.430	0.450	428,000	187,700	0.4386	0.440	0.435	0.445	0.430	0.450	428,000	0.4386	-2.22%
2020-06-04	0	0.450	0.440	0.450	0.440	0.450	48,000	21,150	0.4406	0.450	0.440	0.450	0.440	0.450	48,000	0.4406	1.12%
2020-06-03	0	0.445	0.445	0.450	0.430	0.445	572,000	251,230	0.4392	0.445	0.445	0.450	0.430	0.445	572,000	0.4392	-5.32%
2020-06-02	0	0.470	0.450	0.470	0.430	0.475	292,000	131,340	0.4498	0.470	0.450	0.470	0.430	0.475	292,000	0.4498	10.59%
2020-06-01	0	0.425	0.415	0.425	0.405	0.425	334,000	138,920	0.4159	0.425	0.415	0.425	0.405	0.425	334,000	0.4159	3.66%
2020-05-29	0	0.410	0.405	0.410	0.405	0.435	618,000	257,180	0.4161	0.410	0.405	0.410	0.405	0.435	618,000	0.4161	-4.65%
2020-05-28	0	0.430	0.425	0.430	0.420	0.450	572,000	245,070	0.4284	0.430	0.425	0.430	0.420	0.450	572,000	0.4284	-4.44%
2020-05-27	0	0.450	0.450	0.455	0.445	0.450	192,000	86,390	0.4499	0.450	0.450	0.455	0.445	0.450	192,000	0.4499	-1.10%
2020-05-26	0	0.455	0.450	0.460	0.445	0.460	468,000	211,980	0.4529	0.455	0.450	0.460	0.445	0.460	468,000	0.4529	0.00%
2020-05-25	0	0.455	0.450	0.455	0.440	0.480	628,000	284,650	0.4533	0.455	0.450	0.455	0.440	0.480	628,000	0.4533	-7.14%
2020-05-22	0	0.490	0.490	0.495	0.480	0.510	824,000	407,190	0.4942	0.490	0.490	0.495	0.480	0.510	824,000	0.4942	-1.01%
2020-05-21	0	0.495	0.490	0.495	0.480	0.530	2,048,000	1,019,900	0.4980	0.495	0.490	0.495	0.480	0.530	2,048,000	0.4980	-1.00%
2020-05-20	0	0.500	0.500	0.510	0.450	0.630	16,260,000	9,093,040	0.5592	0.500	0.500	0.510	0.450	0.630	16,260,000	0.5592	35.14%
2020-05-19	0	0.370	0.370	0.375	0.370	0.380	322,000	119,610	0.3715	0.370	0.370	0.375	0.370	0.380	322,000	0.3715	-2.63%
2020-05-18	0	0.380	0.365	0.380	0.360	0.380	698,000	256,890	0.3680	0.380	0.365	0.380	0.360	0.380	698,000	0.3680	-2.56%
2020-05-15	0	0.390	0.385	0.390	0.390	0.390	80,000	31,200	0.3900	0.390	0.385	0.390	0.390	0.390	80,000	0.3900	0.00%
2020-05-14	0	0.390	0.390	0.400	0.385	0.395	68,000	26,520	0.3900	0.390	0.390	0.400	0.385	0.395	68,000	0.3900	-1.27%
2020-05-13	0	0.395	0.395	0.400	0.380	0.400	114,000	45,100	0.3956	0.395	0.395	0.400	0.380	0.400	114,000	0.3956	-3.66%
2020-05-12	0	0.410	0.385	0.420	0.370	0.410	840,000	335,090	0.3989	0.410	0.385	0.420	0.370	0.410	840,000	0.3989	7.89%
2020-05-11	0	0.380	0.380	0.385	0.380	0.390	312,000	119,990	0.3846	0.380	0.380	0.385	0.380	0.390	312,000	0.3846	-2.56%
2020-05-08	0	0.390	0.390	0.395	0.385	0.395	166,000	65,020	0.3917	0.390	0.390	0.395	0.385	0.395	166,000	0.3917	-2.50%
2020-05-07	0	0.400	0.380	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.380	0.400	0.400	0.400	2,000	0.4000	0.00%
2020-05-06	0	0.400	0.380	0.400	0.400	0.400	30,000	12,000	0.4000	0.400	0.380	0.400	0.400	0.400	30,000	0.4000	0.00%
2020-05-05	0	0.400	0.380	0.400	0.380	0.400	60,000	22,880	0.3813	0.400	0.380	0.400	0.380	0.400	60,000	0.3813	0.00%
2020-05-04	0	0.400	0.385	0.400	0.385	0.400	104,000	40,820	0.3925	0.400	0.385	0.400	0.385	0.400	104,000	0.3925	0.00%
2020-04-29	0	0.400	0.400	0.410	0.385	0.400	106,000	41,830	0.3946	0.400	0.400	0.410	0.385	0.400	106,000	0.3946	0.00%
2020-04-28	0	0.400	0.390	0.400	0.380	0.400	96,000	37,150	0.3870	0.400	0.390	0.400	0.380	0.400	96,000	0.3870	2.56%
2020-04-27	0	0.390	0.390	0.395	0.390	0.415	182,000	71,250	0.3915	0.390	0.390	0.395	0.390	0.415	182,000	0.3915	-1.27%
2020-04-24	0	0.395	0.385	0.395	0.395	0.395	4,000	1,580	0.3950	0.395	0.385	0.395	0.395	0.395	4,000	0.3950	2.60%
2020-04-23	0	0.385	0.380	0.385	0.380	0.380	3,000	1,130	0.3767	0.385	0.380	0.385	0.380	0.380	3,000	0.3767	-1.28%
2020-04-22	0	0.390	0.380	0.385	0.380	0.425	30,000	12,340	0.4113	0.390	0.380	0.385	0.380	0.425	30,000	0.4113	0.00%
2020-04-21	0	0.390	0.380	0.390	0.400	0.400	2,000	800	0.4000	0.390	0.380	0.390	0.400	0.400	2,000	0.4000	-2.50%
2020-04-20	0	0.400	0.390	0.400	0.380	0.400	300,000	116,100	0.3870	0.400	0.390	0.400	0.380	0.400	300,000	0.3870	3.90%
2020-04-17	0	0.385	0.385	0.395	0.385	0.405	110,000	43,100	0.3918	0.385	0.385	0.395	0.385	0.405	110,000	0.3918	-2.53%
2020-04-16	0	0.395	0.395	0.400	0.385	0.390	44,000	16,960	0.3855	0.395	0.395	0.400	0.385	0.390	44,000	0.3855	0.00%
2020-04-15	0	0.395	0.390	0.395	0.400	0.400	36,000	14,400	0.4000	0.395	0.390	0.395	0.400	0.400	36,000	0.4000	-1.25%
2020-04-14	0	0.400	0.390	0.405	0.400	0.405	104,000	41,620	0.4002	0.400	0.390	0.405	0.400	0.405	104,000	0.4002	0.00%
2020-04-09	0	0.400	0.395	0.405	0.395	0.420	208,000	84,290	0.4052	0.400	0.395	0.405	0.395	0.420	208,000	0.4052	2.56%
2020-04-08	0	0.390	0.385	0.400	0.390	0.400	544,000	212,530	0.3907	0.390	0.385	0.400	0.390	0.400	544,000	0.3907	-2.50%
2020-04-07	0	0.400	0.390	0.400	0.385	0.420	96,000	38,180	0.3977	0.400	0.390	0.400	0.385	0.420	96,000	0.3977	-3.61%
2020-04-06	0	0.415	0.385	0.415	0.385	0.420	28,000	11,150	0.3982	0.415	0.385	0.415	0.385	0.420	28,000	0.3982	-1.19%
2020-04-03	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2020-04-02	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2020-04-01	0	0.420	0.380	0.420	0.420	0.420	2,000	840	0.4200	0.420	0.380	0.420	0.420	0.420	2,000	0.4200	3.70%
2020-03-31	0	0.405	0.385	0.390	0.390	0.415	116,000	46,240	0.3986	0.405	0.385	0.390	0.390	0.415	116,000	0.3986	-3.57%
2020-03-30	0	0.420	0.380	0.420	0.410	0.420	6,000	2,490	0.4150	0.420	0.380	0.420	0.410	0.420	6,000	0.4150	2.44%
2020-03-27	0	0.410	0.390	0.410	0.395	0.415	54,000	21,980	0.4070	0.410	0.390	0.410	0.395	0.415	54,000	0.4070	0.00%
2020-03-26	0	0.410	0.400	0.410	0.380	0.410	582,000	231,070	0.3970	0.410	0.400	0.410	0.380	0.410	582,000	0.3970	6.49%
2020-03-25	0	0.385	0.385	0.390	0.385	0.415	40,000	15,890	0.3973	0.385	0.385	0.390	0.385	0.415	40,000	0.3973	-2.53%
2020-03-24	0	0.395	0.380	0.395	0.380	0.395	340,000	132,270	0.3890	0.395	0.380	0.395	0.380	0.395	340,000	0.3890	1.28%
2020-03-23	0	0.390	0.355	0.390	0.375	0.410	36,000	13,880	0.3856	0.390	0.355	0.390	0.375	0.410	36,000	0.3856	-3.70%
2020-03-20	0	0.405	0.400	0.405	0.405	0.415	426,000	173,710	0.4078	0.405	0.400	0.405	0.405	0.415	426,000	0.4078	1.25%
2020-03-19	0	0.400	0.390	0.400	0.370	0.410	184,000	74,340	0.4040	0.400	0.390	0.400	0.370	0.410	184,000	0.4040	-8.05%
2020-03-18	0	0.435	0.415	0.440	0.430	0.460	70,000	30,620	0.4374	0.435	0.415	0.440	0.430	0.460	70,000	0.4374	-4.40%
2020-03-17	0	0.455	0.425	0.455	0.420	0.455	216,000	94,080	0.4356	0.455	0.425	0.455	0.420	0.455	216,000	0.4356	0.00%
2020-03-16	0	0.455	0.425	0.455	0.430	0.475	264,000	116,380	0.4408	0.455	0.425	0.455	0.430	0.475	264,000	0.4408	1.11%
2020-03-13	0	0.450	0.450	0.455	0.450	0.470	374,000	169,660	0.4536	0.450	0.450	0.455	0.450	0.470	374,000	0.4536	-5.26%
2020-03-12	0	0.475	0.465	0.475	0.475	0.485	248,000	118,220	0.4767	0.475	0.465	0.475	0.475	0.485	248,000	0.4767	-3.06%
2020-03-11	0	0.490	0.480	0.490	0.475	0.495	300,000	144,800	0.4827	0.490	0.480	0.490	0.475	0.495	300,000	0.4827	-1.01%
2020-03-10	0	0.495	0.480	0.495	0.480	0.495	8,000	3,930	0.4913	0.495	0.480	0.495	0.480	0.495	8,000	0.4913	0.00%
2020-03-09	0	0.495	0.480	0.495	0.475	0.495	102,000	48,970	0.4801	0.495	0.480	0.495	0.475	0.495	102,000	0.4801	-1.00%
2020-03-06	0	0.500	0.485	0.500	0.485	0.500	84,000	40,980	0.4879	0.500	0.485	0.500	0.485	0.500	84,000	0.4879	0.00%
2020-03-05	0	0.500	0.495	0.510	0.490	0.510	210,000	105,610	0.5029	0.500	0.495	0.510	0.490	0.510	210,000	0.5029	0.00%
2020-03-04	0	0.500	0.485	0.500	0.485	0.500	300,000	146,740	0.4891	0.500	0.485	0.500	0.485	0.500	300,000	0.4891	0.00%
2020-03-03	0	0.500	0.490	0.500	0.490	0.510	278,000	137,820	0.4958	0.500	0.490	0.500	0.490	0.510	278,000	0.4958	1.01%
2020-03-02	0	0.495	0.490	0.500	0.495	0.510	246,000	122,570	0.4983	0.495	0.490	0.500	0.495	0.510	246,000	0.4983	0.00%
2020-02-28	0	0.495	0.485	0.495	0.485	0.500	482,000	237,420	0.4926	0.495	0.485	0.495	0.485	0.500	482,000	0.4926	-1.00%
2020-02-27	0	0.500	0.490	0.510	0.495	0.500	82,000	40,620	0.4954	0.500	0.490	0.510	0.495	0.500	82,000	0.4954	0.00%
2020-02-26	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	-1.96%
2020-02-25	0	0.510	0.495	0.510	0.490	0.510	520,000	257,360	0.4949	0.510	0.495	0.510	0.490	0.510	520,000	0.4949	2.00%
2020-02-24	0	0.500	0.490	0.500	0.490	0.510	890,000	440,770	0.4952	0.500	0.490	0.500	0.490	0.510	890,000	0.4952	0.00%
2020-02-21	0	0.500	0.500	0.510	0.500	0.530	632,000	319,860	0.5061	0.500	0.500	0.510	0.500	0.530	632,000	0.5061	-5.66%
2020-02-20	0	0.530	0.520	0.530	0.500	0.530	1,352,000	712,040	0.5267	0.530	0.520	0.530	0.500	0.530	1,352,000	0.5267	6.00%
2020-02-19	0	0.500	0.500	0.510	0.500	0.510	324,000	162,560	0.5017	0.500	0.500	0.510	0.500	0.510	324,000	0.5017	-1.96%
2020-02-18	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2020-02-17	0	0.510	0.500	0.520	0.510	0.550	356,000	182,020	0.5113	0.510	0.500	0.520	0.510	0.550	356,000	0.5113	-1.92%
2020-02-14	0	0.520	0.520	0.530	0.520	0.540	224,000	118,900	0.5308	0.520	0.520	0.530	0.520	0.540	224,000	0.5308	0.00%
2020-02-13	0	0.520	0.510	0.520	0.510	0.520	372,000	191,920	0.5159	0.520	0.510	0.520	0.510	0.520	372,000	0.5159	0.00%
2020-02-12	0	0.520	0.510	0.520	0.510	0.520	104,000	53,080	0.5104	0.520	0.510	0.520	0.510	0.520	104,000	0.5104	4.00%
2020-02-11	0	0.500	0.500	0.520	0.500	0.510	124,000	63,200	0.5097	0.500	0.500	0.520	0.500	0.510	124,000	0.5097	-1.96%
2020-02-10	0	0.510	0.495	0.510	0.500	0.510	90,000	45,060	0.5007	0.510	0.495	0.510	0.500	0.510	90,000	0.5007	3.03%
2020-02-07	0	0.495	0.495	0.510	0.495	0.520	500,000	251,500	0.5030	0.495	0.495	0.510	0.495	0.520	500,000	0.5030	-1.00%
2020-02-06	0	0.500	0.500	0.510	0.500	0.510	146,000	73,220	0.5015	0.500	0.500	0.510	0.500	0.510	146,000	0.5015	-1.96%
2020-02-05	0	0.510	0.500	0.510	0.500	0.510	10,000	5,080	0.5080	0.510	0.500	0.510	0.500	0.510	10,000	0.5080	2.00%
2020-02-04	0	0.500	0.490	0.520	0.490	0.510	248,000	124,520	0.5021	0.500	0.490	0.520	0.490	0.510	248,000	0.5021	-1.96%
2020-02-03	0	0.510	0.495	0.510	0.495	0.510	288,000	142,730	0.4956	0.510	0.495	0.510	0.495	0.510	288,000	0.4956	0.00%
2020-01-31	0	0.510	0.485	0.510	0.500	0.520	252,000	127,300	0.5052	0.510	0.485	0.510	0.500	0.520	252,000	0.5052	2.00%
2020-01-30	0	0.500	0.500	0.510	0.500	0.520	250,000	127,160	0.5086	0.500	0.500	0.510	0.500	0.520	250,000	0.5086	-5.66%
2020-01-29	0	0.530	0.520	0.540	0.510	0.540	234,000	121,420	0.5189	0.530	0.520	0.540	0.510	0.540	234,000	0.5189	0.00%
2020-01-24	0	0.530	0.520	0.550	0.520	0.550	146,000	78,380	0.5368	0.530	0.520	0.550	0.520	0.550	146,000	0.5368	-1.85%
2020-01-23	0	0.540	0.520	0.540	0.520	0.560	218,000	115,980	0.5320	0.540	0.520	0.540	0.520	0.560	218,000	0.5320	-3.57%
2020-01-22	0	0.560	0.540	0.560	0.530	0.560	200,000	109,420	0.5471	0.560	0.540	0.560	0.530	0.560	200,000	0.5471	0.00%
2020-01-21	0	0.560	0.540	0.570	0.550	0.570	158,000	87,420	0.5533	0.560	0.540	0.570	0.550	0.570	158,000	0.5533	1.82%
2020-01-20	0	0.550	0.550	0.560	0.550	0.590	1,004,000	557,900	0.5557	0.550	0.550	0.560	0.550	0.590	1,004,000	0.5557	0.00%
2020-01-17	0	0.550	0.550	0.570	0.550	0.550	22,000	12,100	0.5500	0.550	0.550	0.570	0.550	0.550	22,000	0.5500	0.00%
2020-01-16	0	0.550	0.550	0.570	0.550	0.570	376,000	210,880	0.5609	0.550	0.550	0.570	0.550	0.570	376,000	0.5609	-1.79%
2020-01-15	0	0.560	0.550	0.560	0.550	0.560	270,000	150,020	0.5556	0.560	0.550	0.560	0.550	0.560	270,000	0.5556	1.82%
2020-01-14	0	0.550	0.530	0.560	0.550	0.570	130,000	73,080	0.5622	0.550	0.530	0.560	0.550	0.570	130,000	0.5622	-3.51%
2020-01-13	0	0.570	0.560	0.570	0.560	0.570	58,000	32,780	0.5652	0.570	0.560	0.570	0.560	0.570	58,000	0.5652	0.00%
2020-01-10	0	0.570	0.560	0.590	0.560	0.570	138,000	77,320	0.5603	0.570	0.560	0.590	0.560	0.570	138,000	0.5603	0.00%
2020-01-09	0	0.570	0.550	0.570	0.550	0.570	224,000	124,600	0.5563	0.570	0.550	0.570	0.550	0.570	224,000	0.5563	0.00%
2020-01-08	0	0.570	0.560	0.570	0.550	0.580	472,000	265,200	0.5619	0.570	0.560	0.570	0.550	0.580	472,000	0.5619	1.79%
2020-01-07	0	0.560	0.550	0.560	0.550	0.570	380,000	209,280	0.5507	0.560	0.550	0.560	0.550	0.570	380,000	0.5507	0.00%
2020-01-06	0	0.560	0.550	0.560	0.550	0.560	392,000	218,240	0.5567	0.560	0.550	0.560	0.550	0.560	392,000	0.5567	-3.45%
2020-01-03	0	0.580	0.570	0.580	0.530	0.580	490,000	277,000	0.5653	0.580	0.570	0.580	0.530	0.580	490,000	0.5653	5.45%
2020-01-02	0	0.550	0.540	0.550	0.540	0.550	184,000	100,180	0.5445	0.550	0.540	0.550	0.540	0.550	184,000	0.5445	3.77%
2019-12-31	0	0.530	0.530	0.540	0.530	0.530	90,000	47,700	0.5300	0.530	0.530	0.540	0.530	0.530	90,000	0.5300	-1.85%
2019-12-30	0	0.540	0.530	0.540	0.530	0.550	438,000	237,880	0.5431	0.540	0.530	0.540	0.530	0.550	438,000	0.5431	0.00%
2019-12-27	0	0.540	0.530	0.540	0.530	0.540	198,000	106,700	0.5389	0.540	0.530	0.540	0.530	0.540	198,000	0.5389	0.00%
2019-12-24	0	0.540	0.520	0.550	0.520	0.540	448,000	237,180	0.5294	0.540	0.520	0.550	0.520	0.540	448,000	0.5294	1.89%
2019-12-23	0	0.530	0.530	0.540	0.520	0.540	258,000	137,720	0.5338	0.530	0.530	0.540	0.520	0.540	258,000	0.5338	0.00%
2019-12-20	0	0.530	0.530	0.550	0.520	0.540	342,000	179,760	0.5256	0.530	0.530	0.550	0.520	0.540	342,000	0.5256	0.00%
2019-12-19	0	0.530	0.530	0.540	0.520	0.540	42,000	22,640	0.5390	0.530	0.530	0.540	0.520	0.540	42,000	0.5390	0.00%
2019-12-18	0	0.530	0.510	0.530	0.520	0.540	116,000	61,780	0.5326	0.530	0.510	0.530	0.520	0.540	116,000	0.5326	0.00%
2019-12-17	0	0.530	0.520	0.540	0.530	0.530	176,000	93,280	0.5300	0.530	0.520	0.540	0.530	0.530	176,000	0.5300	1.92%
2019-12-16	0	0.520	0.520	0.530	0.510	0.520	138,000	71,320	0.5168	0.520	0.520	0.530	0.510	0.520	138,000	0.5168	0.00%
2019-12-13	0	0.520	0.520	0.530	0.510	0.530	464,000	239,640	0.5165	0.520	0.520	0.530	0.510	0.530	464,000	0.5165	1.96%
2019-12-12	0	0.510	0.510	0.520	0.500	0.510	788,000	397,560	0.5045	0.510	0.510	0.520	0.500	0.510	788,000	0.5045	-1.92%
2019-12-11	0	0.520	0.510	0.520	0.510	0.520	248,000	127,600	0.5145	0.520	0.510	0.520	0.510	0.520	248,000	0.5145	-1.89%
2019-12-10	0	0.530	0.520	0.530	0.520	0.530	118,000	61,400	0.5203	0.530	0.520	0.530	0.520	0.530	118,000	0.5203	0.00%
2019-12-09	0	0.530	0.520	0.550	0.530	0.530	30,000	15,900	0.5300	0.530	0.520	0.550	0.530	0.530	30,000	0.5300	0.00%
2019-12-06	0	0.530	0.530	0.550	0.530	0.540	10,000	5,320	0.5320	0.530	0.530	0.550	0.530	0.540	10,000	0.5320	0.00%
2019-12-05	0	0.530	0.530	0.550	0.520	0.540	44,000	23,720	0.5391	0.530	0.530	0.550	0.520	0.540	44,000	0.5391	-1.85%
2019-12-04	0	0.540	0.520	0.540	0.520	0.540	222,000	118,400	0.5333	0.540	0.520	0.540	0.520	0.540	222,000	0.5333	-1.82%
2019-12-03	0	0.550	0.530	0.550	0.520	0.550	360,000	189,940	0.5276	0.550	0.530	0.550	0.520	0.550	360,000	0.5276	0.00%
2019-12-02	0	0.550	0.550	0.560	0.530	0.550	52,000	27,940	0.5373	0.550	0.550	0.560	0.530	0.550	52,000	0.5373	-1.79%
2019-11-29	0	0.560	0.560	0.570	0.560	0.570	26,000	14,660	0.5638	0.560	0.560	0.570	0.560	0.570	26,000	0.5638	-1.75%
2019-11-28	0	0.570	0.550	0.570	0.550	0.570	66,000	36,700	0.5561	0.570	0.550	0.570	0.550	0.570	66,000	0.5561	1.79%
2019-11-27	0	0.560	0.560	0.570	0.560	0.560	42,000	23,520	0.5600	0.560	0.560	0.570	0.560	0.560	42,000	0.5600	0.00%
2019-11-26	0	0.560	0.550	0.570	0.550	0.570	152,000	84,680	0.5571	0.560	0.550	0.570	0.550	0.570	152,000	0.5571	-1.75%
2019-11-25	0	0.570	0.550	0.600	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2019-11-22	0	0.570	0.550	0.600	0.550	0.570	94,000	53,320	0.5672	0.570	0.550	0.600	0.550	0.570	94,000	0.5672	0.00%
2019-11-21	0	0.570	0.550	0.570	0.560	0.570	12,000	6,740	0.5617	0.570	0.550	0.570	0.560	0.570	12,000	0.5617	0.00%
2019-11-20	0	0.570	0.550	0.600	0.570	0.570	100,000	57,000	0.5700	0.570	0.550	0.600	0.570	0.570	100,000	0.5700	0.00%
2019-11-19	0	0.570	0.560	0.570	0.550	0.570	52,000	29,040	0.5585	0.570	0.560	0.570	0.550	0.570	52,000	0.5585	-1.72%
2019-11-18	0	0.580	0.560	0.580	0.550	0.580	50,000	27,960	0.5592	0.580	0.560	0.580	0.550	0.580	50,000	0.5592	3.57%
2019-11-15	0	0.560	0.550	0.600	0.560	0.560	34,000	19,040	0.5600	0.560	0.550	0.600	0.560	0.560	34,000	0.5600	0.00%
2019-11-14	0	0.560	0.550	0.570	-	-	0	0	-	0.560	0.550	0.570	-	-	0	-	0.00%
2019-11-13	0	0.560	0.550	0.570	0.550	0.560	24,000	13,340	0.5558	0.560	0.550	0.570	0.550	0.560	24,000	0.5558	-3.45%
2019-11-12	0	0.580	0.570	0.590	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2019-11-11	0	0.580	0.580	0.600	0.570	0.600	108,000	61,940	0.5735	0.580	0.580	0.600	0.570	0.600	108,000	0.5735	1.75%
2019-11-08	0	0.570	0.570	0.590	0.570	0.570	16,000	9,120	0.5700	0.570	0.570	0.590	0.570	0.570	16,000	0.5700	-1.72%
2019-11-07	0	0.580	0.580	0.600	0.580	0.580	52,000	30,160	0.5800	0.580	0.580	0.600	0.580	0.580	52,000	0.5800	-1.69%
2019-11-06	0	0.590	0.580	0.610	-	-	0	0	-	0.590	0.580	0.610	-	-	0	-	0.00%
2019-11-05	0	0.590	0.590	0.600	0.580	0.590	210,000	123,700	0.5890	0.590	0.590	0.600	0.580	0.590	210,000	0.5890	1.72%
2019-11-04	0	0.580	0.570	0.590	0.580	0.590	102,000	59,180	0.5802	0.580	0.570	0.590	0.580	0.590	102,000	0.5802	-1.69%
2019-11-01	0	0.590	0.570	0.610	0.580	0.600	158,000	92,620	0.5862	0.590	0.570	0.610	0.580	0.600	158,000	0.5862	0.00%
2019-10-31	0	0.590	0.580	0.610	0.590	0.590	90,000	53,040	0.5893	0.590	0.580	0.610	0.590	0.590	90,000	0.5893	1.72%
2019-10-30	0	0.580	0.580	0.590	0.580	0.600	304,000	179,520	0.5905	0.580	0.580	0.590	0.580	0.600	304,000	0.5905	-1.69%
2019-10-29	0	0.590	0.590	0.630	-	-	0	0	-	0.590	0.590	0.630	-	-	0	-	0.00%
2019-10-28	0	0.590	0.590	0.610	0.580	0.590	18,000	10,600	0.5889	0.590	0.590	0.610	0.580	0.590	18,000	0.5889	-3.28%
2019-10-25	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2019-10-24	0	0.610	0.600	0.610	0.610	0.630	166,000	103,780	0.6252	0.610	0.600	0.610	0.610	0.630	166,000	0.6252	1.67%
2019-10-23	0	0.600	0.600	0.610	0.600	0.600	52,000	31,620	0.6081	0.600	0.600	0.610	0.600	0.600	52,000	0.6081	0.00%
2019-10-22	0	0.600	0.600	0.610	0.590	0.610	428,000	257,440	0.6015	0.600	0.600	0.610	0.590	0.610	428,000	0.6015	1.69%
2019-10-21	0	0.590	0.580	0.590	0.570	0.590	126,000	72,780	0.5776	0.590	0.580	0.590	0.570	0.590	126,000	0.5776	1.72%
2019-10-18	0	0.580	0.580	0.610	0.580	0.610	42,000	24,820	0.5910	0.580	0.580	0.610	0.580	0.610	42,000	0.5910	-1.69%
2019-10-17	0	0.590	0.590	0.600	0.590	0.590	20,000	11,800	0.5900	0.590	0.590	0.600	0.590	0.590	20,000	0.5900	0.00%
2019-10-16	0	0.590	0.590	0.610	-	-	0	0	-	0.590	0.590	0.610	-	-	0	-	0.00%
2019-10-15	0	0.590	0.590	0.610	0.590	0.590	40,000	23,600	0.5900	0.590	0.590	0.610	0.590	0.590	40,000	0.5900	-1.67%
2019-10-14	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2019-10-11	0	0.600	0.580	0.600	0.600	0.620	36,000	21,960	0.6100	0.600	0.580	0.600	0.600	0.620	36,000	0.6100	0.00%
2019-10-10	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2019-10-09	0	0.600	0.600	0.620	0.580	0.600	134,000	79,500	0.5933	0.600	0.600	0.620	0.580	0.600	134,000	0.5933	3.45%
2019-10-08	0	0.580	0.580	0.590	0.580	0.580	46,000	26,680	0.5800	0.580	0.580	0.590	0.580	0.580	46,000	0.5800	-3.33%
2019-10-04	0	0.600	0.600	0.630	0.600	0.600	30,000	18,000	0.6000	0.600	0.600	0.630	0.600	0.600	30,000	0.6000	1.69%
2019-10-03	0	0.590	0.580	0.630	-	-	0	0	-	0.590	0.580	0.630	-	-	0	-	0.00%
2019-10-02	0	0.590	0.590	0.600	0.590	0.590	12,000	7,080	0.5900	0.590	0.590	0.600	0.590	0.590	12,000	0.5900	-1.67%
2019-09-30	0	0.600	0.590	0.610	-	-	0	0	-	0.600	0.590	0.610	-	-	0	-	0.00%
2019-09-27	0	0.600	0.590	0.630	0.600	0.600	56,000	33,600	0.6000	0.600	0.590	0.630	0.600	0.600	56,000	0.6000	0.00%
2019-09-26	0	0.600	0.580	0.600	0.600	0.600	50,000	30,000	0.6000	0.600	0.580	0.600	0.600	0.600	50,000	0.6000	0.00%
2019-09-25	0	0.600	0.580	0.600	0.600	0.600	4,000	2,400	0.6000	0.600	0.580	0.600	0.600	0.600	4,000	0.6000	1.69%
2019-09-24	0	0.590	0.600	0.630	0.590	0.600	174,000	103,140	0.5928	0.590	0.600	0.630	0.590	0.600	174,000	0.5928	-1.67%
2019-09-23	0	0.600	0.600	0.630	0.600	0.600	58,000	34,800	0.6000	0.600	0.600	0.630	0.600	0.600	58,000	0.6000	-1.64%
2019-09-20	0	0.610	0.600	0.610	0.600	0.610	102,000	62,000	0.6078	0.610	0.600	0.610	0.600	0.610	102,000	0.6078	1.67%
2019-09-19	0	0.600	0.590	0.630	0.590	0.600	342,000	202,800	0.5930	0.600	0.590	0.630	0.590	0.600	342,000	0.5930	0.00%
2019-09-18	0	0.600	0.600	0.620	0.600	0.620	6,000	3,680	0.6133	0.600	0.600	0.620	0.600	0.620	6,000	0.6133	-1.64%
2019-09-17	0	0.610	0.600	0.620	0.600	0.630	114,000	69,700	0.6114	0.610	0.600	0.620	0.600	0.630	114,000	0.6114	-3.17%
2019-09-16	0	0.630	0.620	0.630	-	-	0	0	-	0.630	0.620	0.630	-	-	0	-	0.00%
2019-09-13	0	0.630	0.620	0.630	0.630	0.630	48,000	30,240	0.6300	0.630	0.620	0.630	0.630	0.630	48,000	0.6300	0.00%
2019-09-12	0	0.630	0.620	0.630	0.610	0.630	84,000	52,100	0.6202	0.630	0.620	0.630	0.610	0.630	84,000	0.6202	1.61%
2019-09-11	0	0.620	0.610	0.620	0.610	0.620	40,000	24,720	0.6180	0.620	0.610	0.620	0.610	0.620	40,000	0.6180	0.00%
2019-09-10	0	0.620	0.600	0.630	0.610	0.630	58,000	35,460	0.6114	0.620	0.600	0.630	0.610	0.630	58,000	0.6114	-1.59%
2019-09-09	0	0.630	0.620	0.640	-	-	0	0	-	0.630	0.620	0.640	-	-	0	-	0.00%
2019-09-06	0	0.630	0.620	0.630	-	-	0	0	-	0.630	0.620	0.630	-	-	0	-	0.00%
2019-09-05	0	0.630	0.620	0.630	0.630	0.630	54,000	34,020	0.6300	0.630	0.620	0.630	0.630	0.630	54,000	0.6300	1.61%
2019-09-04	0	0.620	0.600	0.630	-	-	0	0	-	0.620	0.600	0.630	-	-	0	-	0.00%
2019-09-03	0	0.620	0.610	0.620	0.620	0.620	70,000	43,400	0.6200	0.620	0.610	0.620	0.620	0.620	70,000	0.6200	-1.59%
2019-09-02	0	0.630	0.600	0.630	0.620	0.630	72,000	44,820	0.6225	0.630	0.600	0.630	0.620	0.630	72,000	0.6225	3.28%
2019-08-30	0	0.610	0.620	0.630	0.610	0.630	236,000	145,580	0.6169	0.610	0.620	0.630	0.610	0.630	236,000	0.6169	-1.61%
2019-08-29	0	0.620	0.600	0.620	0.610	0.630	112,000	69,020	0.6163	0.620	0.600	0.620	0.610	0.630	112,000	0.6163	1.64%
2019-08-28	0	0.610	0.610	0.650	0.610	0.610	4,000	2,440	0.6100	0.610	0.610	0.650	0.610	0.610	4,000	0.6100	-1.61%
2019-08-27	0	0.620	0.620	0.630	0.610	0.630	92,000	57,040	0.6200	0.620	0.620	0.630	0.610	0.630	92,000	0.6200	0.00%
2019-08-26	0	0.620	0.610	0.630	0.600	0.620	86,000	52,200	0.6070	0.620	0.610	0.630	0.600	0.620	86,000	0.6070	0.00%
2019-08-23	0	0.620	0.600	0.620	0.600	0.620	100,000	60,540	0.6054	0.620	0.600	0.620	0.600	0.620	100,000	0.6054	3.33%
2019-08-22	0	0.600	0.580	0.620	0.600	0.610	24,000	14,580	0.6075	0.600	0.580	0.620	0.600	0.610	24,000	0.6075	-1.64%
2019-08-21	0	0.610	0.600	0.620	0.600	0.620	332,000	201,520	0.6070	0.610	0.600	0.620	0.600	0.620	332,000	0.6070	-1.61%
2019-08-20	0	0.620	0.610	0.630	0.610	0.630	144,000	88,720	0.6161	0.620	0.610	0.630	0.610	0.630	144,000	0.6161	-3.12%
2019-08-19	0	0.640	0.620	0.640	0.640	0.640	56,000	35,840	0.6400	0.640	0.620	0.640	0.640	0.640	56,000	0.6400	1.59%
2019-08-16	0	0.630	0.620	0.640	0.630	0.630	230,000	144,900	0.6300	0.630	0.620	0.640	0.630	0.630	230,000	0.6300	1.61%
2019-08-15	0	0.620	0.620	0.630	0.610	0.650	206,000	131,080	0.6363	0.620	0.620	0.630	0.610	0.650	206,000	0.6363	-1.59%
2019-08-14	0	0.630	0.630	0.640	0.610	0.650	758,000	474,500	0.6260	0.630	0.630	0.640	0.610	0.650	758,000	0.6260	1.61%
2019-08-13	0	0.620	0.620	0.630	0.620	0.620	150,000	93,000	0.6200	0.620	0.620	0.630	0.620	0.620	150,000	0.6200	-1.59%
2019-08-12	0	0.630	0.600	0.630	0.600	0.630	206,000	126,500	0.6141	0.630	0.600	0.630	0.600	0.630	206,000	0.6141	1.61%
2019-08-09	0	0.620	0.610	0.620	0.610	0.620	30,000	18,400	0.6133	0.620	0.610	0.620	0.610	0.620	30,000	0.6133	1.64%
2019-08-08	0	0.610	0.600	0.620	0.580	0.610	920,000	547,840	0.5955	0.610	0.600	0.620	0.580	0.610	920,000	0.5955	1.67%
2019-08-07	0	0.600	0.580	0.600	0.590	0.620	632,000	375,920	0.5948	0.600	0.580	0.600	0.590	0.620	632,000	0.5948	0.00%
2019-08-06	0	0.600	0.590	0.600	0.590	0.610	602,000	361,500	0.6005	0.600	0.590	0.600	0.590	0.610	602,000	0.6005	-3.23%
2019-08-05	0	0.620	0.590	0.620	0.580	0.690	816,000	496,480	0.6084	0.620	0.590	0.620	0.580	0.690	816,000	0.6084	-11.43%
2019-08-02	0	0.700	0.690	0.700	0.700	0.700	104,000	72,800	0.7000	0.700	0.690	0.700	0.700	0.700	104,000	0.7000	-2.78%
2019-08-01	0	0.720	0.710	0.720	0.720	0.730	42,000	30,580	0.7281	0.720	0.710	0.720	0.720	0.730	42,000	0.7281	-1.37%
2019-07-31	0	0.730	0.730	0.750	0.720	0.720	32,000	23,040	0.7200	0.730	0.730	0.750	0.720	0.720	32,000	0.7200	0.00%
2019-07-30	0	0.730	0.720	0.740	0.730	0.730	12,000	8,760	0.7300	0.730	0.720	0.740	0.730	0.730	12,000	0.7300	-1.35%
2019-07-29	0	0.740	0.740	0.760	0.710	0.760	370,000	272,100	0.7354	0.740	0.740	0.760	0.710	0.760	370,000	0.7354	-2.63%
2019-07-26	0	0.760	0.750	0.760	0.750	0.780	14,000	10,720	0.7657	0.760	0.750	0.760	0.750	0.780	14,000	0.7657	0.00%
2019-07-25	0	0.760	0.750	0.780	0.760	0.760	30,000	22,800	0.7600	0.760	0.750	0.780	0.760	0.760	30,000	0.7600	-2.56%
2019-07-24	0	0.780	0.740	0.780	0.780	0.780	2,000	1,560	0.7800	0.780	0.740	0.780	0.780	0.780	2,000	0.7800	0.00%
2019-07-23	0	0.780	0.750	0.780	-	-	0	0	-	0.780	0.750	0.780	-	-	0	-	0.00%
2019-07-22	0	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	0.00%
2019-07-19	0	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	0.00%
2019-07-18	0	0.780	0.750	0.780	0.750	0.780	84,000	63,560	0.7567	0.780	0.750	0.780	0.750	0.780	84,000	0.7567	0.00%
2019-07-17	0	0.780	0.760	0.780	0.760	0.780	8,000	6,160	0.7700	0.780	0.760	0.780	0.760	0.780	8,000	0.7700	0.00%
2019-07-16	0	0.780	0.760	0.780	0.760	0.780	10,000	7,700	0.7700	0.780	0.760	0.780	0.760	0.780	10,000	0.7700	1.30%
2019-07-15	0	0.770	0.760	0.770	0.760	0.770	92,000	70,440	0.7657	0.770	0.760	0.770	0.760	0.770	92,000	0.7657	-1.28%
2019-07-12	0	0.780	0.760	0.780	0.770	0.780	62,000	47,860	0.7719	0.780	0.760	0.780	0.770	0.780	62,000	0.7719	0.00%
2019-07-11	0	0.780	0.780	0.800	0.780	0.790	12,000	9,380	0.7817	0.780	0.780	0.800	0.780	0.790	12,000	0.7817	0.00%
2019-07-10	0	0.780	0.770	0.790	-	-	0	0	-	0.780	0.770	0.790	-	-	0	-	0.00%
2019-07-09	0	0.780	0.780	0.790	0.770	0.810	52,000	40,460	0.7781	0.780	0.780	0.790	0.770	0.810	52,000	0.7781	0.00%
2019-07-08	0	0.780	0.770	0.780	0.780	0.790	140,000	109,400	0.7814	0.780	0.770	0.780	0.780	0.790	140,000	0.7814	-1.27%
2019-07-05	0	0.790	0.780	0.790	0.790	0.790	70,000	55,300	0.7900	0.790	0.780	0.790	0.790	0.790	70,000	0.7900	-2.47%
2019-07-04	0	0.810	0.790	0.810	0.810	0.810	2,000	1,620	0.8100	0.810	0.790	0.810	0.810	0.810	2,000	0.8100	0.00%
2019-07-03	0	0.810	0.790	0.810	0.790	0.810	58,000	45,900	0.7914	0.810	0.790	0.810	0.790	0.810	58,000	0.7914	0.00%
2019-07-02	0	0.810	0.790	0.810	0.790	0.810	112,000	89,040	0.7950	0.810	0.790	0.810	0.790	0.810	112,000	0.7950	0.00%
2019-06-28	0	0.810	0.790	0.810	0.800	0.810	96,000	76,840	0.8004	0.810	0.790	0.810	0.800	0.810	96,000	0.8004	0.00%
2019-06-27	0	0.810	0.800	0.810	0.790	0.830	334,000	266,940	0.7992	0.810	0.800	0.810	0.790	0.830	334,000	0.7992	0.00%
2019-06-26	0	0.810	0.800	0.810	0.800	0.810	228,000	182,720	0.8014	0.810	0.800	0.810	0.800	0.810	228,000	0.8014	-2.41%
2019-06-25	0	0.830	0.810	0.830	0.800	0.830	60,000	48,680	0.8113	0.830	0.810	0.830	0.800	0.830	60,000	0.8113	1.22%
2019-06-24	0	0.820	0.810	0.820	0.820	0.830	92,000	76,120	0.8274	0.820	0.810	0.820	0.820	0.830	92,000	0.8274	0.00%
2019-06-21	0	0.820	0.810	0.830	0.820	0.820	30,000	24,600	0.8200	0.820	0.810	0.830	0.820	0.820	30,000	0.8200	-3.53%
2019-06-20	0	0.850	0.830	0.850	0.820	0.850	88,000	72,900	0.8284	0.850	0.830	0.850	0.820	0.850	88,000	0.8284	0.00%
2019-06-19	0	0.850	0.830	0.850	0.820	0.850	70,000	58,060	0.8294	0.850	0.830	0.850	0.820	0.850	70,000	0.8294	-2.30%
2019-06-18	0	0.870	0.810	0.870	-	-	0	0	-	0.870	0.810	0.870	-	-	0	-	0.00%
2019-06-17	0	0.870	0.820	0.850	0.810	0.870	90,000	74,180	0.8242	0.870	0.820	0.850	0.810	0.870	90,000	0.8242	2.35%
2019-06-14	0	0.850	0.810	0.850	0.850	0.860	6,000	5,140	0.8567	0.850	0.810	0.850	0.850	0.860	6,000	0.8567	2.41%
2019-06-13	0	0.830	0.830	0.870	0.830	0.830	188,000	156,740	0.8337	0.830	0.830	0.870	0.830	0.830	188,000	0.8337	-1.19%
2019-06-12	0	0.840	0.810	0.840	0.820	0.840	436,000	359,900	0.8255	0.840	0.810	0.840	0.820	0.840	436,000	0.8255	-1.18%
2019-06-11	0	0.850	0.840	0.850	0.850	0.850	134,000	113,900	0.8500	0.850	0.840	0.850	0.850	0.850	134,000	0.8500	-2.30%
2019-06-10	0	0.870	0.840	0.870	0.860	0.870	38,000	32,820	0.8637	0.870	0.840	0.870	0.860	0.870	38,000	0.8637	3.57%
2019-06-06	0	0.840	0.830	0.870	0.840	0.840	116,000	97,500	0.8405	0.840	0.830	0.870	0.840	0.840	116,000	0.8405	-3.45%
2019-06-05	0	0.870	0.830	0.870	0.840	0.880	84,000	70,940	0.8445	0.870	0.830	0.870	0.840	0.880	84,000	0.8445	1.16%
2019-06-04	0	0.860	0.850	0.890	0.830	0.890	716,000	605,760	0.8460	0.860	0.850	0.890	0.830	0.890	716,000	0.8460	-1.15%
2019-06-03	0	0.870	0.860	0.870	0.860	0.880	114,000	100,160	0.8786	0.870	0.860	0.870	0.860	0.880	114,000	0.8786	-3.33%
2019-05-31	0	0.900	0.880	0.910	0.880	0.910	396,000	353,560	0.8928	0.900	0.880	0.910	0.880	0.910	396,000	0.8928	0.00%
2019-05-30	0	0.900	0.880	0.900	0.850	0.910	748,000	667,480	0.8924	0.900	0.880	0.900	0.850	0.910	748,000	0.8924	5.88%
2019-05-29	0	0.850	0.850	0.880	0.840	0.890	373,000	321,350	0.8615	0.850	0.850	0.880	0.840	0.890	373,000	0.8615	-6.59%
2019-05-28	0	0.910	0.910	0.920	0.880	0.910	518,000	464,420	0.8966	0.910	0.910	0.920	0.880	0.910	518,000	0.8966	1.11%
2019-05-27	0	0.900	0.890	0.910	0.870	0.910	1,750,000	1,569,780	0.8970	0.900	0.890	0.910	0.870	0.910	1,750,000	0.8970	2.27%
2019-05-24	0	0.880	0.880	0.900	0.840	0.900	1,642,000	1,457,280	0.8875	0.880	0.880	0.900	0.840	0.900	1,642,000	0.8875	6.02%
2019-05-23	0	0.830	0.850	0.870	0.830	0.900	394,000	336,380	0.8538	0.830	0.850	0.870	0.830	0.900	394,000	0.8538	-7.78%
2019-05-22	0	0.900	0.840	0.900	0.860	0.900	726,000	649,980	0.8953	0.900	0.840	0.900	0.860	0.900	726,000	0.8953	4.65%
2019-05-21	0	0.860	0.840	0.860	0.800	0.880	328,000	280,580	0.8554	0.860	0.840	0.860	0.800	0.880	328,000	0.8554	3.61%
2019-05-20	0	0.830	0.800	0.840	0.810	0.830	452,000	366,760	0.8114	0.830	0.800	0.840	0.810	0.830	452,000	0.8114	0.00%
2019-05-17	0	0.830	0.810	0.840	0.820	0.840	310,000	258,080	0.8325	0.830	0.810	0.840	0.820	0.840	310,000	0.8325	2.47%
2019-05-16	0	0.810	0.790	0.810	0.780	0.820	340,000	273,320	0.8039	0.810	0.790	0.810	0.780	0.820	340,000	0.8039	3.85%
2019-05-15	0	0.780	0.770	0.790	0.770	0.810	688,000	543,160	0.7895	0.780	0.770	0.790	0.770	0.810	688,000	0.7895	0.00%
2019-05-14	0	0.780	0.780	0.790	0.770	0.780	92,000	71,540	0.7776	0.780	0.780	0.790	0.770	0.780	92,000	0.7776	-2.50%
2019-05-10	0	0.800	0.800	0.820	0.800	0.800	20,000	16,000	0.8000	0.800	0.800	0.820	0.800	0.800	20,000	0.8000	-1.23%
2019-05-09	0	0.810	0.800	0.810	0.800	0.820	72,000	58,620	0.8142	0.810	0.800	0.810	0.800	0.820	72,000	0.8142	-1.22%
2019-05-08	0	0.820	0.810	0.830	0.820	0.830	94,000	77,980	0.8296	0.820	0.810	0.830	0.820	0.830	94,000	0.8296	0.00%
2019-05-07	0	0.820	0.810	0.830	0.800	0.890	352,000	300,000	0.8523	0.820	0.810	0.830	0.800	0.890	352,000	0.8523	3.80%
2019-05-06	0	0.790	0.790	0.810	0.790	0.830	600,000	493,740	0.8229	0.790	0.790	0.810	0.790	0.830	600,000	0.8229	-2.47%
2019-05-03	0	0.810	0.780	0.820	0.760	0.810	80,000	63,120	0.7890	0.810	0.780	0.820	0.760	0.810	80,000	0.7890	1.25%
2019-05-02	0	0.800	0.800	0.830	0.800	0.800	44,000	35,200	0.8000	0.800	0.800	0.830	0.800	0.800	44,000	0.8000	0.00%
2019-04-30	0	0.800	0.790	0.810	0.800	0.820	64,000	51,600	0.8063	0.800	0.790	0.810	0.800	0.820	64,000	0.8063	3.90%
2019-04-29	0	0.770	0.770	0.810	0.770	0.780	40,000	30,820	0.7705	0.770	0.770	0.810	0.770	0.780	40,000	0.7705	-2.53%
2019-04-26	0	0.790	0.790	0.810	0.790	0.810	210,000	167,940	0.7997	0.790	0.790	0.810	0.790	0.810	210,000	0.7997	-1.25%
2019-04-25	0	0.800	0.800	0.820	0.800	0.820	230,000	184,440	0.8019	0.800	0.800	0.820	0.800	0.820	230,000	0.8019	-2.44%
2019-04-24	0	0.820	0.820	0.830	0.820	0.850	308,000	253,540	0.8232	0.820	0.820	0.830	0.820	0.850	308,000	0.8232	-3.53%
2019-04-23	0	0.850	0.830	0.850	0.850	0.850	2,000	1,700	0.8500	0.850	0.830	0.850	0.850	0.850	2,000	0.8500	-2.30%
2019-04-18	0	0.870	0.860	0.870	0.870	0.880	38,000	33,420	0.8795	0.870	0.860	0.870	0.870	0.880	38,000	0.8795	-1.14%
2019-04-17	0	0.880	0.870	0.890	0.850	0.900	292,000	252,240	0.8638	0.880	0.870	0.890	0.850	0.900	292,000	0.8638	1.15%
2019-04-16	0	0.870	0.870	0.900	0.870	0.870	62,000	53,940	0.8700	0.870	0.870	0.900	0.870	0.870	62,000	0.8700	0.00%
2019-04-15	0	0.870	0.860	0.870	0.870	0.880	82,000	71,860	0.8763	0.870	0.860	0.870	0.870	0.880	82,000	0.8763	1.16%
2019-04-12	0	0.860	0.860	0.870	0.860	0.870	74,000	64,280	0.8686	0.860	0.860	0.870	0.860	0.870	74,000	0.8686	-1.15%
2019-04-11	0	0.870	0.870	0.890	0.870	0.900	164,000	143,960	0.8778	0.870	0.870	0.890	0.870	0.900	164,000	0.8778	-2.25%
2019-04-10	0	0.890	0.890	0.900	0.880	0.900	226,000	199,660	0.8835	0.890	0.890	0.900	0.880	0.900	226,000	0.8835	-1.11%
2019-04-09	0	0.900	0.900	0.920	0.900	0.920	110,000	99,240	0.9022	0.900	0.900	0.920	0.900	0.920	110,000	0.9022	1.12%
2019-04-08	0	0.890	0.880	0.890	0.880	0.900	112,000	99,100	0.8848	0.890	0.880	0.890	0.880	0.900	112,000	0.8848	-1.11%
2019-04-04	0	0.900	0.870	0.900	0.870	0.900	32,000	28,120	0.8788	0.900	0.870	0.900	0.870	0.900	32,000	0.8788	0.00%
2019-04-03	0	0.900	0.900	0.910	0.900	0.910	396,000	358,020	0.9041	0.900	0.900	0.910	0.900	0.910	396,000	0.9041	2.27%
2019-04-02	0	0.880	0.870	0.900	0.870	0.900	140,000	123,560	0.8826	0.880	0.870	0.900	0.870	0.900	140,000	0.8826	0.00%
2019-04-01	0	0.880	0.870	0.910	0.870	0.910	114,000	99,800	0.8754	0.880	0.870	0.910	0.870	0.910	114,000	0.8754	0.00%
2019-03-29	0	0.880	0.870	0.910	0.870	0.910	768,000	676,000	0.8802	0.880	0.870	0.910	0.870	0.910	768,000	0.8802	-4.35%
2019-03-28	0	0.920	0.920	0.940	0.920	0.930	216,000	198,780	0.9203	0.920	0.920	0.940	0.920	0.930	216,000	0.9203	-2.13%
2019-03-27	0	0.940	0.920	0.950	0.910	0.950	170,000	157,140	0.9244	0.940	0.920	0.950	0.910	0.950	170,000	0.9244	0.00%
2019-03-26	0	0.940	0.920	0.940	0.920	0.940	18,000	16,720	0.9289	0.940	0.920	0.940	0.920	0.940	18,000	0.9289	0.00%
2019-03-25	0	0.940	0.920	0.940	0.920	0.940	164,000	152,400	0.9293	0.940	0.920	0.940	0.920	0.940	164,000	0.9293	0.00%
2019-03-22	0	0.940	0.940	0.960	0.940	0.960	270,000	255,240	0.9453	0.940	0.940	0.960	0.940	0.960	270,000	0.9453	-2.08%
2019-03-21	0	0.960	0.950	0.960	0.940	0.980	984,000	942,300	0.9576	0.960	0.950	0.960	0.940	0.980	984,000	0.9576	2.13%
2019-03-20	0	0.940	0.940	0.950	0.940	0.960	840,000	795,920	0.9475	0.940	0.940	0.950	0.940	0.960	840,000	0.9475	0.00%
2019-03-19	0	0.940	0.930	0.940	0.880	0.960	700,000	639,220	0.9132	0.940	0.930	0.940	0.880	0.960	700,000	0.9132	0.00%
2019-03-18	0	0.940	0.930	0.940	0.850	0.940	356,000	329,100	0.9244	0.940	0.930	0.940	0.850	0.940	356,000	0.9244	0.00%
2019-03-15	0	0.940	0.930	0.960	0.940	0.960	80,000	75,720	0.9465	0.940	0.930	0.960	0.940	0.960	80,000	0.9465	-3.09%
2019-03-14	0	0.970	0.910	0.970	0.920	0.980	412,000	385,020	0.9345	0.970	0.910	0.970	0.920	0.980	412,000	0.9345	0.00%
2019-03-13	0	0.970	0.950	0.970	0.950	0.970	250,000	238,760	0.9550	0.970	0.950	0.970	0.950	0.970	250,000	0.9550	2.11%
2019-03-12	0	0.950	0.950	0.980	0.950	1.000	150,000	147,220	0.9815	0.950	0.950	0.980	0.950	1.000	150,000	0.9815	-3.06%
2019-03-11	0	0.980	0.960	0.980	0.940	0.980	102,000	98,860	0.9692	0.980	0.960	0.980	0.940	0.980	102,000	0.9692	4.26%
2019-03-08	0	0.940	0.940	0.950	0.940	0.970	470,000	448,560	0.9544	0.940	0.940	0.950	0.940	0.970	470,000	0.9544	-5.05%
2019-03-07	0	0.990	0.970	0.990	0.970	1.010	420,000	415,780	0.9900	0.990	0.970	0.990	0.970	1.010	420,000	0.9900	2.06%
2019-03-06	0	0.970	0.960	0.970	0.900	0.980	764,000	716,620	0.9380	0.970	0.960	0.970	0.900	0.980	764,000	0.9380	7.78%
2019-03-05	0	0.900	0.900	0.910	0.890	0.920	458,000	411,800	0.8991	0.900	0.900	0.910	0.890	0.920	458,000	0.8991	-2.17%
2019-03-04	0	0.920	0.920	0.930	0.920	0.970	226,000	209,520	0.9271	0.920	0.920	0.930	0.920	0.970	226,000	0.9271	-2.13%
2019-03-01	0	0.940	0.930	0.960	0.910	0.960	294,000	271,740	0.9243	0.940	0.930	0.960	0.910	0.960	294,000	0.9243	0.00%
2019-02-28	0	0.940	0.900	0.940	0.900	0.940	302,000	277,860	0.9201	0.940	0.900	0.940	0.900	0.940	302,000	0.9201	1.08%
2019-02-27	0	0.930	0.930	0.940	0.930	0.970	288,000	273,720	0.9504	0.930	0.930	0.940	0.930	0.970	288,000	0.9504	-2.11%
2019-02-26	0	0.950	0.930	0.950	0.950	0.960	382,000	363,420	0.9514	0.950	0.930	0.950	0.950	0.960	382,000	0.9514	0.00%
2019-02-25	0	0.950	0.940	0.950	0.920	0.960	828,000	781,720	0.9441	0.950	0.940	0.950	0.920	0.960	828,000	0.9441	2.15%
2019-02-22	0	0.930	0.920	0.930	0.890	0.930	256,000	234,920	0.9177	0.930	0.920	0.930	0.890	0.930	256,000	0.9177	1.09%
2019-02-21	0	0.920	0.910	0.930	0.900	0.930	340,000	311,280	0.9155	0.920	0.910	0.930	0.900	0.930	340,000	0.9155	3.37%
2019-02-20	0	0.890	0.890	0.920	0.890	0.930	98,000	90,540	0.9239	0.890	0.890	0.920	0.890	0.930	98,000	0.9239	-2.20%
2019-02-19	0	0.910	0.910	0.920	0.890	0.940	332,000	301,820	0.9091	0.910	0.910	0.920	0.890	0.940	332,000	0.9091	0.00%
2019-02-18	0	0.910	0.910	0.920	0.880	0.930	210,000	191,300	0.9110	0.910	0.910	0.920	0.880	0.930	210,000	0.9110	2.25%
2019-02-15	0	0.890	0.890	0.900	0.880	0.900	370,000	328,800	0.8886	0.890	0.890	0.900	0.880	0.900	370,000	0.8886	-4.30%
2019-02-14	0	0.930	0.910	0.930	0.890	0.930	1,770,000	1,620,260	0.9154	0.930	0.910	0.930	0.890	0.930	1,770,000	0.9154	2.20%
2019-02-13	0	0.910	0.900	0.910	0.790	0.930	3,934,000	3,463,400	0.8804	0.910	0.900	0.910	0.790	0.930	3,934,000	0.8804	15.19%
2019-02-12	0	0.790	0.780	0.790	0.770	0.800	122,000	95,620	0.7838	0.790	0.780	0.790	0.770	0.800	122,000	0.7838	0.00%
2019-02-11	0	0.790	0.780	0.790	0.780	0.800	114,000	89,880	0.7884	0.790	0.780	0.790	0.780	0.800	114,000	0.7884	-1.25%
2019-02-08	0	0.800	0.780	0.800	0.760	0.800	534,000	419,220	0.7851	0.800	0.780	0.800	0.760	0.800	534,000	0.7851	5.26%
2019-02-04	0	0.760	0.750	0.770	0.740	0.770	162,000	122,280	0.7548	0.760	0.750	0.770	0.740	0.770	162,000	0.7548	1.33%
2019-02-01	0	0.750	0.750	0.760	0.710	0.810	1,350,000	1,028,700	0.7620	0.750	0.750	0.760	0.710	0.810	1,350,000	0.7620	4.17%
2019-01-31	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2019-01-30	0	0.720	0.700	0.720	0.700	0.720	77,524	55,356	0.7140	0.720	0.700	0.720	0.700	0.720	77,524	0.7140	1.41%
2019-01-29	0	0.710	0.700	0.710	0.660	0.720	1,190,000	814,600	0.6845	0.710	0.700	0.710	0.660	0.720	1,190,000	0.6845	4.41%
2019-01-28	0	0.680	0.640	0.680	0.650	0.680	782,000	515,180	0.6588	0.680	0.640	0.680	0.650	0.680	782,000	0.6588	3.03%
2019-01-25	0	0.660	0.660	0.680	0.650	0.680	378,000	252,620	0.6683	0.660	0.660	0.680	0.650	0.680	378,000	0.6683	0.00%
2019-01-24	0	0.660	0.660	0.670	0.660	0.680	86,000	57,300	0.6663	0.660	0.660	0.670	0.660	0.680	86,000	0.6663	0.00%
2019-01-23	0	0.660	0.660	0.670	-	-	0	0	-	0.660	0.660	0.670	-	-	0	-	0.00%
2019-01-22	0	0.660	0.650	0.670	0.660	0.670	36,000	23,780	0.6606	0.660	0.650	0.670	0.660	0.670	36,000	0.6606	-2.94%
2019-01-21	0	0.680	0.660	0.680	0.670	0.680	36,000	24,180	0.6717	0.680	0.660	0.680	0.670	0.680	36,000	0.6717	1.49%
2019-01-18	0	0.670	0.660	0.670	0.650	0.670	78,000	51,620	0.6618	0.670	0.660	0.670	0.650	0.670	78,000	0.6618	1.52%
2019-01-17	0	0.660	0.640	0.660	0.650	0.680	360,000	237,600	0.6600	0.660	0.640	0.660	0.650	0.680	360,000	0.6600	-1.49%
2019-01-16	0	0.670	0.660	0.670	0.600	0.680	510,000	337,340	0.6615	0.670	0.660	0.670	0.600	0.680	510,000	0.6615	-4.29%
2019-01-15	0	0.700	0.670	0.700	0.680	0.700	168,000	114,420	0.6811	0.700	0.670	0.700	0.680	0.700	168,000	0.6811	0.00%
2019-01-14	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2019-01-11	0	0.700	0.670	0.700	0.670	0.700	126,000	84,520	0.6708	0.700	0.670	0.700	0.670	0.700	126,000	0.6708	4.48%
2019-01-10	0	0.670	0.650	0.670	0.670	0.670	36,000	24,120	0.6700	0.670	0.650	0.670	0.670	0.670	36,000	0.6700	0.00%
2019-01-09	0	0.670	0.650	0.670	0.650	0.680	764,000	508,600	0.6657	0.670	0.650	0.670	0.650	0.680	764,000	0.6657	-1.47%
2019-01-08	0	0.680	0.660	0.720	0.660	0.680	110,000	73,560	0.6687	0.680	0.660	0.720	0.660	0.680	110,000	0.6687	0.00%
2019-01-07	0	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2019-01-04	0	0.680	0.670	0.720	0.670	0.700	230,000	155,520	0.6762	0.680	0.670	0.720	0.670	0.700	230,000	0.6762	-1.45%
2019-01-03	0	0.690	0.680	0.700	0.670	0.690	92,000	62,120	0.6752	0.690	0.680	0.700	0.670	0.690	92,000	0.6752	0.00%
2019-01-02	0	0.690	0.680	0.710	0.680	0.690	348,000	238,720	0.6860	0.690	0.680	0.710	0.680	0.690	348,000	0.6860	-4.17%
2018-12-31	0	0.720	0.700	0.720	0.720	0.720	10,000	7,200	0.7200	0.720	0.700	0.720	0.720	0.720	10,000	0.7200	0.00%
2018-12-28	0	0.720	0.690	0.720	0.690	0.720	28,000	19,760	0.7057	0.720	0.690	0.720	0.690	0.720	28,000	0.7057	0.00%
2018-12-27	0	0.720	0.700	0.720	0.700	0.740	170,000	121,160	0.7127	0.720	0.700	0.720	0.700	0.740	170,000	0.7127	2.86%
2018-12-24	0	0.700	0.680	0.720	-	-	0	0	-	0.700	0.680	0.720	-	-	0	-	0.00%
2018-12-21	0	0.700	0.700	0.720	0.670	0.700	376,000	259,380	0.6898	0.700	0.700	0.720	0.670	0.700	376,000	0.6898	1.45%
2018-12-20	0	0.690	0.690	0.710	0.690	0.690	18,000	12,420	0.6900	0.690	0.690	0.710	0.690	0.690	18,000	0.6900	-2.82%
2018-12-19	0	0.710	0.710	0.720	0.710	0.710	14,000	9,940	0.7100	0.710	0.710	0.720	0.710	0.710	14,000	0.7100	0.00%
2018-12-18	0	0.710	0.700	0.720	0.690	0.710	130,000	91,140	0.7011	0.710	0.700	0.720	0.690	0.710	130,000	0.7011	0.00%
2018-12-17	0	0.710	0.680	0.710	0.690	0.720	378,000	265,260	0.7017	0.710	0.680	0.710	0.690	0.720	378,000	0.7017	2.90%
2018-12-14	0	0.690	0.680	0.690	0.680	0.690	250,000	172,000	0.6880	0.690	0.680	0.690	0.680	0.690	250,000	0.6880	-4.17%
2018-12-13	0	0.720	0.710	0.720	0.680	0.720	286,000	201,640	0.7050	0.720	0.710	0.720	0.680	0.720	286,000	0.7050	5.88%
2018-12-12	0	0.680	0.680	0.710	0.670	0.680	124,000	83,700	0.6750	0.680	0.680	0.710	0.670	0.680	124,000	0.6750	0.00%
2018-12-11	0	0.680	0.660	0.710	-	-	0	0	-	0.680	0.660	0.710	-	-	0	-	0.00%
2018-12-10	0	0.680	0.680	0.710	0.680	0.690	118,000	81,060	0.6869	0.680	0.680	0.710	0.680	0.690	118,000	0.6869	-2.86%
2018-12-07	0	0.700	0.690	0.710	0.700	0.700	110,000	77,000	0.7000	0.700	0.690	0.710	0.700	0.700	110,000	0.7000	-1.41%
2018-12-06	0	0.710	0.700	0.730	0.710	0.710	78,000	55,380	0.7100	0.710	0.700	0.730	0.710	0.710	78,000	0.7100	-4.05%
2018-12-05	0	0.740	0.730	0.740	0.710	0.740	200,000	146,120	0.7306	0.740	0.730	0.740	0.710	0.740	200,000	0.7306	2.78%
2018-12-04	0	0.720	0.710	0.720	0.720	0.720	70,000	50,400	0.7200	0.720	0.710	0.720	0.720	0.720	70,000	0.7200	0.00%
2018-12-03	0	0.720	0.710	0.730	0.710	0.740	180,000	131,160	0.7287	0.720	0.710	0.730	0.710	0.740	180,000	0.7287	1.41%
2018-11-30	0	0.710	0.710	0.720	-	-	0	0	-	0.710	0.710	0.720	-	-	0	-	0.00%
2018-11-29	0	0.710	0.710	0.730	0.700	0.730	34,000	24,220	0.7124	0.710	0.710	0.730	0.700	0.730	34,000	0.7124	0.00%
2018-11-28	0	0.710	0.710	0.730	0.710	0.710	20,000	14,200	0.7100	0.710	0.710	0.730	0.710	0.710	20,000	0.7100	0.00%
2018-11-27	0	0.710	0.710	0.740	0.710	0.710	52,000	36,920	0.7100	0.710	0.710	0.740	0.710	0.710	52,000	0.7100	0.00%
2018-11-26	0	0.710	0.710	0.740	-	-	0	0	-	0.710	0.710	0.740	-	-	0	-	0.00%
2018-11-23	0	0.710	0.710	0.740	0.710	0.720	296,000	210,260	0.7103	0.710	0.710	0.740	0.710	0.720	296,000	0.7103	-1.39%
2018-11-22	0	0.720	0.720	0.760	0.720	0.760	150,000	110,000	0.7333	0.720	0.720	0.760	0.720	0.760	150,000	0.7333	0.00%
2018-11-21	0	0.720	0.720	0.730	0.720	0.720	66,000	47,520	0.7200	0.720	0.720	0.730	0.720	0.720	66,000	0.7200	-1.37%
2018-11-20	0	0.730	0.710	0.730	0.730	0.740	222,000	163,680	0.7373	0.730	0.710	0.730	0.730	0.740	222,000	0.7373	-1.35%
2018-11-19	0	0.740	0.720	0.740	0.720	0.740	38,000	27,540	0.7247	0.740	0.720	0.740	0.720	0.740	38,000	0.7247	1.37%
2018-11-16	0	0.730	0.730	0.740	0.710	0.730	232,000	167,860	0.7235	0.730	0.730	0.740	0.710	0.730	232,000	0.7235	2.82%
2018-11-15	0	0.710	0.690	0.710	0.680	0.720	32,000	22,480	0.7025	0.710	0.690	0.710	0.680	0.720	32,000	0.7025	0.00%
2018-11-14	0	0.710	0.690	0.710	0.710	0.740	188,000	136,620	0.7267	0.710	0.690	0.710	0.710	0.740	188,000	0.7267	-1.39%
2018-11-13	0	0.720	0.720	0.730	0.720	0.730	294,000	212,080	0.7214	0.720	0.720	0.730	0.720	0.730	294,000	0.7214	0.00%
2018-11-12	0	0.720	0.710	0.730	0.710	0.720	166,000	119,040	0.7171	0.720	0.710	0.730	0.710	0.720	166,000	0.7171	2.86%
2018-11-09	0	0.700	0.680	0.720	0.680	0.700	8,000	5,520	0.6900	0.700	0.680	0.720	0.680	0.700	8,000	0.6900	-1.41%
2018-11-08	0	0.710	0.700	0.710	0.700	0.720	56,000	39,880	0.7121	0.710	0.700	0.710	0.700	0.720	56,000	0.7121	1.43%
2018-11-07	0	0.700	0.680	0.730	0.700	0.700	6,000	4,200	0.7000	0.700	0.680	0.730	0.700	0.700	6,000	0.7000	0.00%
2018-11-06	0	0.700	0.700	0.730	0.680	0.690	16,000	10,940	0.6838	0.700	0.700	0.730	0.680	0.690	16,000	0.6838	1.45%
2018-11-05	0	0.690	0.690	0.710	0.680	0.690	90,000	61,740	0.6860	0.690	0.690	0.710	0.680	0.690	90,000	0.6860	-1.43%
2018-11-02	0	0.700	0.700	0.730	0.700	0.720	104,000	73,920	0.7108	0.700	0.700	0.730	0.700	0.720	104,000	0.7108	-2.78%
2018-11-01	0	0.720	0.690	0.720	0.690	0.720	148,000	102,580	0.6931	0.720	0.690	0.720	0.690	0.720	148,000	0.6931	1.41%
2018-10-31	0	0.710	0.690	0.710	0.670	0.730	192,000	135,180	0.7041	0.710	0.690	0.710	0.670	0.730	192,000	0.7041	1.43%
2018-10-30	0	0.700	0.700	0.710	0.700	0.710	48,000	33,700	0.7021	0.700	0.700	0.710	0.700	0.710	48,000	0.7021	0.00%
2018-10-29	0	0.700	0.660	0.700	0.670	0.700	12,000	8,340	0.6950	0.700	0.660	0.700	0.670	0.700	12,000	0.6950	2.94%
2018-10-26	0	0.680	0.680	0.700	0.680	0.710	238,000	166,260	0.6986	0.680	0.680	0.700	0.680	0.710	238,000	0.6986	-1.45%
2018-10-25	0	0.690	0.680	0.690	0.690	0.690	70,000	48,300	0.6900	0.690	0.680	0.690	0.690	0.690	70,000	0.6900	-1.43%
2018-10-24	0	0.700	0.690	0.700	0.680	0.700	116,000	80,080	0.6903	0.700	0.690	0.700	0.680	0.700	116,000	0.6903	1.45%
2018-10-23	0	0.690	0.690	0.700	0.670	0.690	46,000	31,260	0.6796	0.690	0.690	0.700	0.670	0.690	46,000	0.6796	-1.43%
2018-10-22	0	0.700	0.700	0.710	0.680	0.710	144,000	101,180	0.7026	0.700	0.700	0.710	0.680	0.710	144,000	0.7026	1.45%
2018-10-19	0	0.690	0.670	0.700	0.690	0.690	10,000	6,900	0.6900	0.690	0.670	0.700	0.690	0.690	10,000	0.6900	4.55%
2018-10-18	0	0.660	0.650	0.680	0.650	0.680	140,000	92,560	0.6611	0.660	0.650	0.680	0.650	0.680	140,000	0.6611	0.00%
2018-10-16	0	0.660	0.660	0.710	0.660	0.690	50,000	33,820	0.6764	0.660	0.660	0.710	0.660	0.690	50,000	0.6764	-4.35%
2018-10-15	0	0.690	0.690	0.720	0.690	0.750	202,000	144,480	0.7152	0.690	0.690	0.720	0.690	0.750	202,000	0.7152	0.00%
2018-10-12	0	0.690	0.690	0.710	0.650	0.690	148,000	99,500	0.6723	0.690	0.690	0.710	0.650	0.690	148,000	0.6723	1.47%
2018-10-11	0	0.680	0.660	0.680	0.660	0.710	162,000	112,820	0.6964	0.680	0.660	0.680	0.660	0.710	162,000	0.6964	-2.86%
2018-10-10	0	0.700	0.690	0.700	0.670	0.700	576,600	392,110	0.6800	0.700	0.690	0.700	0.670	0.700	576,600	0.6800	9.38%
2018-10-09	0	0.640	0.640	0.660	0.640	0.680	84,000	56,420	0.6717	0.640	0.640	0.660	0.640	0.680	84,000	0.6717	-3.03%
2018-10-08	0	0.660	0.660	0.670	-	-	0	0	-	0.660	0.660	0.670	-	-	0	-	0.00%
2018-10-05	0	0.660	0.660	0.680	0.660	0.680	82,000	55,080	0.6717	0.660	0.660	0.680	0.660	0.680	82,000	0.6717	-1.49%
2018-10-04	0	0.670	0.670	0.690	-	-	0	0	-	0.670	0.670	0.690	-	-	0	-	1.52%
2018-10-03	0	0.660	0.660	0.700	0.660	0.680	236,000	158,940	0.6735	0.660	0.660	0.700	0.660	0.680	236,000	0.6735	-2.94%
2018-10-02	0	0.680	0.680	0.710	0.680	0.680	14,000	9,520	0.6800	0.680	0.680	0.710	0.680	0.680	14,000	0.6800	-2.86%
2018-09-28	0	0.700	0.700	0.710	0.680	0.700	88,000	61,440	0.6982	0.700	0.700	0.710	0.680	0.700	88,000	0.6982	0.00%
2018-09-27	0	0.700	0.700	0.710	0.680	0.710	342,000	240,840	0.7042	0.700	0.700	0.710	0.680	0.710	342,000	0.7042	1.45%
2018-09-26	0	0.690	0.690	0.710	0.680	0.710	78,000	53,780	0.6895	0.690	0.690	0.710	0.680	0.710	78,000	0.6895	1.47%
2018-09-24	0	0.680	0.670	0.680	0.670	0.690	116,000	78,240	0.6745	0.680	0.670	0.680	0.670	0.690	116,000	0.6745	-2.86%
2018-09-21	0	0.700	0.680	0.700	0.680	0.700	206,000	142,500	0.6917	0.700	0.680	0.700	0.680	0.700	206,000	0.6917	-1.41%
2018-09-20	0	0.710	0.700	0.710	0.660	0.710	304,000	213,820	0.7034	0.710	0.700	0.710	0.660	0.710	304,000	0.7034	4.41%
2018-09-19	0	0.680	0.670	0.680	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2018-09-18	0	0.680	0.670	0.680	0.600	0.690	668,000	440,080	0.6588	0.680	0.670	0.680	0.600	0.690	668,000	0.6588	-2.86%
2018-09-17	0	0.700	0.690	0.750	0.700	0.720	192,000	135,460	0.7055	0.700	0.690	0.750	0.700	0.720	192,000	0.7055	-1.41%
2018-09-14	0	0.710	0.710	0.730	0.650	0.740	294,000	209,100	0.7112	0.710	0.710	0.730	0.650	0.740	294,000	0.7112	-4.05%
2018-09-13	0	0.740	0.730	0.740	0.720	0.770	576,000	425,460	0.7386	0.740	0.730	0.740	0.720	0.770	576,000	0.7386	4.23%
2018-09-12	0	0.710	0.710	0.730	0.700	0.700	100,000	70,000	0.7000	0.710	0.710	0.730	0.700	0.700	100,000	0.7000	-2.74%
2018-09-11	0	0.730	0.730	0.750	-	-	30,000	22,200	0.7400	0.730	0.730	0.750	-	-	30,000	0.7400	2.82%
2018-09-10	0	0.710	0.710	0.750	0.710	0.800	164,000	123,940	0.7557	0.710	0.710	0.750	0.710	0.800	164,000	0.7557	-2.74%
2018-09-07	0	0.730	0.730	0.740	0.710	0.740	102,000	75,140	0.7367	0.730	0.730	0.740	0.710	0.740	102,000	0.7367	0.00%
2018-09-06	0	0.730	0.730	0.750	-	-	0	0	-	0.730	0.730	0.750	-	-	0	-	0.00%
2018-09-05	0	0.730	0.730	0.750	0.730	0.740	600,000	441,800	0.7363	0.730	0.730	0.750	0.730	0.740	600,000	0.7363	-3.95%
2018-09-04	0	0.760	0.750	0.760	0.740	0.760	558,000	422,860	0.7578	0.760	0.750	0.760	0.740	0.760	558,000	0.7578	1.33%
2018-09-03	0	0.750	0.740	0.750	0.750	0.750	258,000	193,500	0.7500	0.750	0.740	0.750	0.750	0.750	258,000	0.7500	1.35%
2018-08-31	0	0.740	0.740	0.760	0.740	0.750	172,000	127,580	0.7417	0.740	0.740	0.760	0.740	0.750	172,000	0.7417	-2.63%
2018-08-30	0	0.760	0.750	0.790	0.750	0.770	524,000	398,740	0.7610	0.760	0.750	0.790	0.750	0.770	524,000	0.7610	0.00%
2018-08-29	0	0.760	0.760	0.770	0.760	0.770	478,000	363,780	0.7610	0.760	0.760	0.770	0.760	0.770	478,000	0.7610	0.00%
2018-08-28	0	0.760	0.750	0.760	0.750	0.780	2,304,000	1,753,500	0.7611	0.760	0.750	0.760	0.750	0.780	2,304,000	0.7611	0.00%
2018-08-27	0	0.760	0.750	0.760	0.750	0.760	46,000	34,900	0.7587	0.760	0.750	0.760	0.750	0.760	46,000	0.7587	0.00%
2018-08-24	0	0.760	0.750	0.760	0.760	0.760	110,000	83,600	0.7600	0.760	0.750	0.760	0.760	0.760	110,000	0.7600	0.00%
2018-08-23	0	0.760	0.740	0.760	0.760	0.770	72,000	55,220	0.7669	0.760	0.740	0.760	0.760	0.770	72,000	0.7669	-1.30%
2018-08-22	0	0.770	0.760	0.770	0.750	0.770	94,000	71,500	0.7606	0.770	0.760	0.770	0.750	0.770	94,000	0.7606	2.67%
2018-08-21	0	0.750	0.750	0.790	0.750	0.780	518,000	398,260	0.7688	0.750	0.750	0.790	0.750	0.780	518,000	0.7688	-1.32%
2018-08-20	0	0.760	0.750	0.760	0.740	0.760	148,000	111,060	0.7504	0.760	0.750	0.760	0.740	0.760	148,000	0.7504	0.00%
2018-08-17	0	0.760	0.750	0.760	-	-	0	0	-	0.760	0.750	0.760	-	-	0	-	0.00%
2018-08-16	0	0.760	0.740	0.770	0.740	0.760	418,000	312,940	0.7487	0.760	0.740	0.770	0.740	0.760	418,000	0.7487	0.00%
2018-08-15	0	0.760	0.760	0.770	0.750	0.790	324,000	248,380	0.7666	0.760	0.760	0.770	0.750	0.790	324,000	0.7666	-2.56%
2018-08-14	0	0.780	0.780	0.800	0.780	0.800	120,000	95,240	0.7937	0.780	0.780	0.800	0.780	0.800	120,000	0.7937	-2.50%
2018-08-13	0	0.800	0.800	0.820	0.790	0.830	50,000	40,700	0.8140	0.800	0.800	0.820	0.790	0.830	50,000	0.8140	-1.23%
2018-08-10	0	0.810	0.810	0.830	-	-	0	0	-	0.810	0.810	0.830	-	-	0	-	0.00%
2018-08-09	0	0.810	0.810	0.820	0.800	0.820	202,000	163,120	0.8075	0.810	0.810	0.820	0.800	0.820	202,000	0.8075	1.25%
2018-08-08	0	0.800	0.800	0.830	-	-	0	0	-	0.800	0.800	0.830	-	-	0	-	0.00%
2018-08-07	0	0.800	0.800	0.820	0.800	0.830	40,000	32,680	0.8170	0.800	0.800	0.820	0.800	0.830	40,000	0.8170	2.56%
2018-08-06	0	0.780	0.780	0.810	0.780	0.810	200,000	159,520	0.7976	0.780	0.780	0.810	0.780	0.810	200,000	0.7976	-4.88%
2018-08-03	0	0.820	0.810	0.840	0.820	0.830	372,000	306,840	0.8248	0.820	0.810	0.840	0.820	0.830	372,000	0.8248	-1.20%
2018-08-02	0	0.830	0.830	0.860	0.830	0.860	264,000	224,040	0.8486	0.830	0.830	0.860	0.830	0.860	264,000	0.8486	-5.68%
2018-08-01	0	0.880	0.880	0.890	0.880	0.890	154,000	136,520	0.8865	0.880	0.880	0.890	0.880	0.890	154,000	0.8865	-1.12%
2018-07-31	0	0.890	0.880	0.890	0.880	0.920	524,000	465,760	0.8889	0.890	0.880	0.890	0.880	0.920	524,000	0.8889	-4.30%
2018-07-30	0	0.930	0.930	0.960	0.930	0.930	52,000	48,360	0.9300	0.930	0.930	0.960	0.930	0.930	52,000	0.9300	0.00%
2018-07-27	0	0.930	0.910	0.960	-	-	0	0	-	0.930	0.910	0.960	-	-	0	-	0.00%
2018-07-26	0	0.930	0.930	0.970	0.920	0.950	44,000	41,320	0.9391	0.930	0.930	0.970	0.920	0.950	44,000	0.9391	-3.12%
2018-07-25	0	0.960	0.950	0.960	0.940	0.960	144,000	136,840	0.9503	0.960	0.950	0.960	0.940	0.960	144,000	0.9503	2.13%
2018-07-24	0	0.940	0.930	0.950	0.930	0.940	76,000	71,220	0.9371	0.940	0.930	0.950	0.930	0.940	76,000	0.9371	1.08%
2018-07-23	0	0.930	0.920	0.930	0.890	0.930	30,000	26,920	0.8973	0.930	0.920	0.930	0.890	0.930	30,000	0.8973	3.33%
2018-07-20	0	0.900	0.900	0.950	0.900	0.960	16,000	14,940	0.9338	0.900	0.900	0.950	0.900	0.960	16,000	0.9338	-1.10%
2018-07-19	0	0.910	0.910	0.940	0.910	0.950	78,000	72,320	0.9272	0.910	0.910	0.940	0.910	0.950	78,000	0.9272	-1.09%
2018-07-18	0	0.920	0.920	0.940	0.920	0.950	112,000	104,380	0.9320	0.920	0.920	0.940	0.920	0.950	112,000	0.9320	2.22%
2018-07-17	0	0.900	0.900	0.940	0.900	0.900	16,000	14,400	0.9000	0.900	0.900	0.940	0.900	0.900	16,000	0.9000	0.00%
2018-07-16	0	0.900	0.900	0.910	0.900	0.900	20,000	18,000	0.9000	0.900	0.900	0.910	0.900	0.900	20,000	0.9000	0.00%
2018-07-13	0	0.900	0.900	0.910	0.890	0.920	120,000	108,320	0.9027	0.900	0.900	0.910	0.890	0.920	120,000	0.9027	4.65%
2018-07-12	0	0.860	0.860	0.870	0.850	0.850	18,000	15,300	0.8500	0.860	0.860	0.870	0.850	0.850	18,000	0.8500	-1.15%
2018-07-11	0	0.870	0.860	0.920	0.850	0.870	74,000	63,680	0.8605	0.870	0.860	0.920	0.850	0.870	74,000	0.8605	0.00%
2018-07-10	0	0.870	0.840	0.870	0.840	0.870	82,000	69,700	0.8500	0.870	0.840	0.870	0.840	0.870	82,000	0.8500	0.00%
2018-07-09	0	0.870	0.850	0.870	0.850	0.900	296,000	253,200	0.8554	0.870	0.850	0.870	0.850	0.900	296,000	0.8554	-2.25%
2018-07-06	0	0.890	0.870	0.900	0.880	0.890	208,000	183,080	0.8802	0.890	0.870	0.900	0.880	0.890	208,000	0.8802	3.49%
2018-07-05	0	0.860	0.860	0.880	0.860	0.880	356,000	309,000	0.8680	0.860	0.860	0.880	0.860	0.880	356,000	0.8680	-3.37%
2018-07-04	0	0.890	0.880	0.890	0.880	0.930	130,000	116,180	0.8937	0.890	0.880	0.890	0.880	0.930	130,000	0.8937	-2.20%
2018-07-03	0	0.910	0.910	0.940	0.900	0.910	324,000	294,260	0.9082	0.910	0.910	0.940	0.900	0.910	324,000	0.9082	-3.19%
2018-06-29	0	0.940	0.940	0.960	0.940	0.950	280,000	265,000	0.9464	0.940	0.940	0.960	0.940	0.950	280,000	0.9464	-1.05%
2018-06-28	0	0.950	0.930	0.990	0.940	0.970	252,000	239,860	0.9518	0.950	0.930	0.990	0.940	0.970	252,000	0.9518	-4.04%
2018-06-27	0	0.990	0.980	0.990	0.990	1.010	86,000	85,940	0.9993	0.990	0.980	0.990	0.990	1.010	86,000	0.9993	0.00%
2018-06-26	0	0.990	0.990	1.000	0.990	1.000	66,000	65,900	0.9985	0.990	0.990	1.000	0.990	1.000	66,000	0.9985	-1.00%
2018-06-25	0	1.000	0.980	1.000	0.990	1.000	260,000	259,600	0.9985	1.000	0.980	1.000	0.990	1.000	260,000	0.9985	0.00%
2018-06-22	0	1.000	0.980	1.000	0.990	1.000	156,000	155,520	0.9969	1.000	0.980	1.000	0.990	1.000	156,000	0.9969	0.00%
2018-06-21	0	1.000	1.000	1.010	1.000	1.020	84,000	84,200	1.0024	1.000	1.000	1.010	1.000	1.020	84,000	1.0024	-1.96%
2018-06-20	0	1.020	1.010	1.020	0.990	1.020	166,000	166,500	1.0030	1.020	1.010	1.020	0.990	1.020	166,000	1.0030	-0.97%
2018-06-19	0	1.030	1.030	1.040	1.000	1.050	468,000	475,720	1.0165	1.030	1.030	1.040	1.000	1.050	468,000	1.0165	0.00%
2018-06-15	0	1.030	1.030	1.050	1.000	1.030	400,000	405,080	1.0127	1.030	1.030	1.050	1.000	1.030	400,000	1.0127	0.00%
2018-06-14	0	1.030	1.030	1.050	1.020	1.030	24,000	24,580	1.0242	1.030	1.030	1.050	1.020	1.030	24,000	1.0242	-1.90%
2018-06-13	0	1.050	1.050	1.060	1.010	1.050	102,000	106,640	1.0455	1.050	1.050	1.060	1.010	1.050	102,000	1.0455	0.96%
2018-06-12	0	1.040	1.040	1.050	1.010	1.040	144,000	148,380	1.0304	1.040	1.040	1.050	1.010	1.040	144,000	1.0304	-0.95%
2018-06-11	0	1.050	1.040	1.050	1.010	1.080	770,000	792,100	1.0287	1.050	1.040	1.050	1.010	1.080	770,000	1.0287	-0.94%
2018-06-08	0	1.060	1.050	1.080	1.050	1.060	82,000	86,600	1.0561	1.060	1.050	1.080	1.050	1.060	82,000	1.0561	0.95%
2018-06-07	0	1.050	1.050	1.080	1.020	1.040	10,000	10,240	1.0240	1.050	1.050	1.080	1.020	1.040	10,000	1.0240	-0.94%
2018-06-06	0	1.060	1.060	1.080	1.060	1.060	46,000	48,760	1.0600	1.060	1.060	1.080	1.060	1.060	46,000	1.0600	0.95%
2018-06-05	0	1.050	1.040	1.050	1.030	1.050	120,000	124,920	1.0410	1.050	1.040	1.050	1.030	1.050	120,000	1.0410	0.96%
2018-06-04	0	1.040	1.040	1.080	1.040	1.040	10,000	10,400	1.0400	1.040	1.040	1.080	1.040	1.040	10,000	1.0400	-0.95%
2018-06-01	0	1.050	1.050	1.080	1.040	1.080	52,000	55,580	1.0688	1.050	1.050	1.080	1.040	1.080	52,000	1.0688	-0.94%
2018-05-31	0	1.060	1.060	1.100	1.040	1.080	202,000	214,660	1.0627	1.060	1.060	1.100	1.040	1.080	202,000	1.0627	-1.85%
2018-05-30	0	1.080	1.060	1.090	1.050	1.090	166,000	177,700	1.0705	1.080	1.060	1.090	1.050	1.090	166,000	1.0705	-0.92%
2018-05-29	0	1.090	1.090	1.120	1.090	1.100	114,000	124,300	1.0904	1.090	1.090	1.120	1.090	1.100	114,000	1.0904	-2.68%
2018-05-28	0	1.120	1.100	1.150	1.090	1.120	62,000	68,360	1.1026	1.120	1.100	1.150	1.090	1.120	62,000	1.1026	1.82%
2018-05-25	0	1.100	1.090	1.100	1.080	1.100	730,000	795,920	1.0903	1.100	1.090	1.100	1.080	1.100	730,000	1.0903	-2.65%
2018-05-24	0	1.130	1.120	1.130	1.080	1.130	42,000	45,660	1.0871	1.130	1.120	1.130	1.080	1.130	42,000	1.0871	-0.88%
2018-05-23	0	1.140	1.100	1.140	1.130	1.150	130,000	147,500	1.1346	1.140	1.100	1.140	1.130	1.150	130,000	1.1346	0.88%
2018-05-21	0	1.130	1.120	1.150	1.070	1.150	250,000	279,420	1.1177	1.130	1.120	1.150	1.070	1.150	250,000	1.1177	2.73%
2018-05-18	0	1.100	1.100	1.120	1.070	1.120	708,000	777,220	1.0978	1.100	1.100	1.120	1.070	1.120	708,000	1.0978	3.77%
2018-05-17	0	1.060	1.060	1.070	1.060	1.070	60,000	63,920	1.0653	1.060	1.060	1.070	1.060	1.070	60,000	1.0653	0.00%
2018-05-16	0	1.060	1.050	1.060	1.040	1.070	114,000	119,820	1.0511	1.060	1.050	1.060	1.040	1.070	114,000	1.0511	0.00%
2018-05-15	0	1.060	1.050	1.060	1.050	1.070	46,000	48,640	1.0574	1.060	1.050	1.060	1.050	1.070	46,000	1.0574	0.00%
2018-05-14	0	1.060	1.060	1.070	1.050	1.070	92,000	97,460	1.0593	1.060	1.060	1.070	1.050	1.070	92,000	1.0593	-0.93%
2018-05-11	0	1.070	1.070	1.080	1.070	1.100	144,000	156,020	1.0835	1.070	1.070	1.080	1.070	1.100	144,000	1.0835	-0.93%
2018-05-10	0	1.080	1.050	1.080	1.080	1.080	40,000	43,200	1.0800	1.080	1.050	1.080	1.080	1.080	40,000	1.0800	0.00%
2018-05-09	0	1.080	1.050	1.080	1.080	1.080	194,000	209,520	1.0800	1.080	1.050	1.080	1.080	1.080	194,000	1.0800	0.00%
2018-05-08	0	1.080	1.070	1.080	1.060	1.100	146,000	158,560	1.0860	1.080	1.070	1.080	1.060	1.100	146,000	1.0860	0.93%
2018-05-07	0	1.070	1.070	1.080	1.050	1.090	148,000	157,160	1.0619	1.070	1.070	1.080	1.050	1.090	148,000	1.0619	1.90%
2018-05-04	0	1.050	1.050	1.060	1.010	1.060	100,000	102,860	1.0286	1.050	1.050	1.060	1.010	1.060	100,000	1.0286	-0.94%
2018-05-03	0	1.060	1.060	1.070	0.900	1.060	542,000	544,200	1.0041	1.060	1.060	1.070	0.900	1.060	542,000	1.0041	0.00%
2018-05-02	0	1.060	1.050	1.100	1.060	1.080	140,000	149,240	1.0660	1.060	1.050	1.100	1.060	1.080	140,000	1.0660	-1.85%
2018-04-30	0	1.080	1.080	1.090	1.070	1.090	152,000	165,080	1.0861	1.080	1.080	1.090	1.070	1.090	152,000	1.0861	2.86%
2018-04-27	0	1.050	1.050	1.060	1.000	1.060	108,000	113,620	1.0520	1.050	1.050	1.060	1.000	1.060	108,000	1.0520	-0.94%
2018-04-26	0	1.060	1.060	1.070	1.050	1.060	170,000	179,960	1.0586	1.060	1.060	1.070	1.050	1.060	170,000	1.0586	0.00%
2018-04-25	0	1.060	1.050	1.070	1.060	1.080	80,000	85,880	1.0735	1.060	1.050	1.070	1.060	1.080	80,000	1.0735	0.95%
2018-04-24	0	1.050	1.030	1.060	1.020	1.070	470,000	493,520	1.0500	1.050	1.030	1.060	1.020	1.070	470,000	1.0500	-0.94%
2018-04-23	0	1.060	1.060	1.080	1.000	1.130	1,334,000	1,423,420	1.0670	1.060	1.060	1.080	1.000	1.130	1,334,000	1.0670	-7.83%
2018-04-20	0	1.150	1.150	1.160	1.140	1.150	140,000	160,800	1.1486	1.150	1.150	1.160	1.140	1.150	140,000	1.1486	-2.54%
2018-04-19	0	1.180	1.180	1.190	1.160	1.180	388,000	457,360	1.1788	1.180	1.180	1.190	1.160	1.180	388,000	1.1788	1.72%
2018-04-18	0	1.160	1.140	1.170	1.120	1.160	82,000	92,620	1.1295	1.160	1.140	1.170	1.120	1.160	82,000	1.1295	1.75%
2018-04-17	0	1.140	1.130	1.140	1.140	1.180	18,000	20,600	1.1444	1.140	1.130	1.140	1.140	1.180	18,000	1.1444	-3.39%
2018-04-16	0	1.180	1.150	1.180	1.150	1.200	304,000	356,660	1.1732	1.180	1.150	1.180	1.150	1.200	304,000	1.1732	3.51%
2018-04-13	0	1.140	1.130	1.180	1.130	1.150	186,000	211,820	1.1388	1.140	1.130	1.180	1.130	1.150	186,000	1.1388	-0.87%
2018-04-12	0	1.150	1.150	1.170	1.140	1.160	414,000	474,140	1.1453	1.150	1.150	1.170	1.140	1.160	414,000	1.1453	-1.71%
2018-04-11	0	1.170	1.150	1.180	1.140	1.180	470,000	542,980	1.1553	1.170	1.150	1.180	1.140	1.180	470,000	1.1553	0.00%
2018-04-10	0	1.170	1.160	1.180	1.140	1.180	106,000	123,540	1.1655	1.170	1.160	1.180	1.140	1.180	106,000	1.1655	0.00%
2018-04-09	0	1.170	1.170	1.190	1.150	1.190	1,136,000	1,320,460	1.1624	1.170	1.170	1.190	1.150	1.190	1,136,000	1.1624	-0.85%
2018-04-06	0	1.180	1.180	1.190	1.150	1.190	336,000	391,320	1.1646	1.180	1.180	1.190	1.150	1.190	336,000	1.1646	-2.48%
2018-04-04	0	1.210	1.210	1.220	1.200	1.220	234,000	282,600	1.2077	1.210	1.210	1.220	1.200	1.220	234,000	1.2077	-3.20%
2018-04-03	0	1.250	1.250	1.270	1.200	1.270	694,000	855,660	1.2329	1.250	1.250	1.270	1.200	1.270	694,000	1.2329	-2.34%
2018-03-29	0	1.280	1.260	1.280	1.250	1.280	164,000	208,920	1.2739	1.280	1.260	1.280	1.250	1.280	164,000	1.2739	0.00%
2018-03-28	0	1.280	1.260	1.270	1.250	1.290	482,000	613,380	1.2726	1.280	1.260	1.270	1.250	1.290	482,000	1.2726	0.79%
2018-03-27	0	1.270	1.260	1.270	1.260	1.280	930,000	1,175,520	1.2640	1.270	1.260	1.270	1.260	1.280	930,000	1.2640	0.00%
2018-03-26	0	1.270	1.260	1.280	1.250	1.270	230,000	291,140	1.2658	1.270	1.260	1.280	1.250	1.270	230,000	1.2658	0.00%
2018-03-23	0	1.270	1.260	1.270	1.260	1.290	834,000	1,057,400	1.2679	1.270	1.260	1.270	1.260	1.290	834,000	1.2679	-2.31%
2018-03-22	0	1.300	1.290	1.300	1.290	1.350	450,000	595,580	1.3235	1.300	1.290	1.300	1.290	1.350	450,000	1.3235	-0.76%
2018-03-21	0	1.310	1.310	1.320	1.280	1.310	316,000	412,460	1.3053	1.310	1.310	1.320	1.280	1.310	316,000	1.3053	-1.50%
2018-03-20	0	1.330	1.310	1.330	1.300	1.330	266,000	350,520	1.3177	1.330	1.310	1.330	1.300	1.330	266,000	1.3177	0.00%
2018-03-19	0	1.330	1.320	1.330	1.310	1.360	210,000	280,840	1.3373	1.330	1.320	1.330	1.310	1.360	210,000	1.3373	0.00%
2018-03-16	0	1.330	1.330	1.360	1.310	1.350	184,000	244,620	1.3295	1.330	1.330	1.360	1.310	1.350	184,000	1.3295	-3.62%
2018-03-15	0	1.380	1.360	1.380	1.350	1.380	90,000	122,400	1.3600	1.380	1.360	1.380	1.350	1.380	90,000	1.3600	0.00%
2018-03-14	0	1.380	1.380	1.400	1.350	1.410	996,000	1,376,700	1.3822	1.380	1.380	1.400	1.350	1.410	996,000	1.3822	-0.72%
2018-03-13	0	1.390	1.380	1.390	1.360	1.400	1,106,000	1,539,020	1.3915	1.390	1.380	1.390	1.360	1.400	1,106,000	1.3915	2.21%
2018-03-12	0	1.360	1.350	1.370	1.330	1.400	1,100,000	1,488,980	1.3536	1.360	1.350	1.370	1.330	1.400	1,100,000	1.3536	3.03%
2018-03-09	0	1.320	1.320	1.330	1.320	1.330	76,000	100,620	1.3239	1.320	1.320	1.330	1.320	1.330	76,000	1.3239	-0.75%
2018-03-08	0	1.330	1.310	1.330	1.300	1.340	762,000	1,006,940	1.3214	1.330	1.310	1.330	1.300	1.340	762,000	1.3214	2.31%
2018-03-07	0	1.300	1.300	1.330	1.300	1.330	76,000	100,420	1.3213	1.300	1.300	1.330	1.300	1.330	76,000	1.3213	-1.52%
2018-03-06	0	1.320	1.320	1.350	1.320	1.320	38,000	50,160	1.3200	1.320	1.320	1.350	1.320	1.320	38,000	1.3200	0.00%
2018-03-05	0	1.320	1.320	1.330	1.310	1.350	364,000	482,120	1.3245	1.320	1.320	1.330	1.310	1.350	364,000	1.3245	-2.22%
2018-03-02	0	1.350	1.350	1.370	1.330	1.360	138,000	186,480	1.3513	1.350	1.350	1.370	1.330	1.360	138,000	1.3513	-1.46%
2018-03-01	0	1.370	1.350	1.370	1.350	1.380	96,000	130,980	1.3644	1.370	1.350	1.370	1.350	1.380	96,000	1.3644	0.74%
2018-02-28	0	1.360	1.360	1.380	1.340	1.390	106,000	146,000	1.3774	1.360	1.360	1.380	1.340	1.390	106,000	1.3774	0.00%
2018-02-27	0	1.360	1.350	1.380	1.350	1.360	276,000	374,740	1.3578	1.360	1.350	1.380	1.350	1.360	276,000	1.3578	-1.45%
2018-02-26	0	1.380	1.380	1.390	1.370	1.410	1,092,000	1,514,980	1.3873	1.380	1.380	1.390	1.370	1.410	1,092,000	1.3873	1.47%
2018-02-23	0	1.360	1.350	1.370	1.350	1.390	520,000	710,040	1.3655	1.360	1.350	1.370	1.350	1.390	520,000	1.3655	-1.45%
2018-02-22	0	1.380	1.380	1.390	1.330	1.490	2,308,000	3,268,000	1.4159	1.380	1.380	1.390	1.330	1.490	2,308,000	1.4159	2.99%
2018-02-21	0	1.340	1.310	1.350	1.290	1.370	496,000	658,780	1.3282	1.340	1.310	1.350	1.290	1.370	496,000	1.3282	-0.74%
2018-02-20	0	1.350	1.350	1.360	1.340	1.380	124,000	167,500	1.3508	1.350	1.350	1.360	1.340	1.380	124,000	1.3508	-2.17%
2018-02-15	0	1.380	1.350	1.380	1.350	1.380	38,000	51,780	1.3626	1.380	1.350	1.380	1.350	1.380	38,000	1.3626	1.47%
2018-02-14	0	1.360	1.350	1.360	1.300	1.380	1,130,000	1,531,700	1.3555	1.360	1.350	1.360	1.300	1.380	1,130,000	1.3555	5.43%
2018-02-13	0	1.290	1.290	1.300	1.280	1.310	266,000	344,500	1.2951	1.290	1.290	1.300	1.280	1.310	266,000	1.2951	0.78%
2018-02-12	0	1.280	1.280	1.310	1.260	1.320	638,000	825,600	1.2940	1.280	1.280	1.310	1.260	1.320	638,000	1.2940	-0.78%
2018-02-09	0	1.290	1.280	1.290	1.280	1.310	530,000	685,820	1.2940	1.290	1.280	1.290	1.280	1.310	530,000	1.2940	-3.73%
2018-02-08	0	1.340	1.320	1.340	1.300	1.340	842,000	1,103,140	1.3101	1.340	1.320	1.340	1.300	1.340	842,000	1.3101	3.08%
2018-02-07	0	1.300	1.290	1.300	1.300	1.380	1,218,000	1,631,900	1.3398	1.300	1.290	1.300	1.300	1.380	1,218,000	1.3398	-4.41%
2018-02-06	0	1.360	1.340	1.360	1.330	1.400	1,142,000	1,551,420	1.3585	1.360	1.340	1.360	1.330	1.400	1,142,000	1.3585	-4.90%
2018-02-05	0	1.430	1.420	1.430	1.340	1.450	1,930,000	2,670,640	1.3838	1.430	1.420	1.430	1.340	1.450	1,930,000	1.3838	3.62%
2018-02-02	0	1.380	1.380	1.410	1.340	1.420	1,220,000	1,692,500	1.3873	1.380	1.380	1.410	1.340	1.420	1,220,000	1.3873	-1.43%
2018-02-01	0	1.400	1.390	1.410	1.400	1.450	1,714,000	2,431,100	1.4184	1.400	1.390	1.410	1.400	1.450	1,714,000	1.4184	-6.04%
2018-01-31	0	1.490	1.490	1.500	1.450	1.540	1,276,000	1,902,180	1.4907	1.490	1.490	1.500	1.450	1.540	1,276,000	1.4907	-1.32%
2018-01-30	0	1.510	1.500	1.510	1.500	1.550	912,000	1,384,520	1.5181	1.510	1.500	1.510	1.500	1.550	912,000	1.5181	-2.58%
2018-01-29	0	1.550	1.540	1.560	1.530	1.650	1,980,000	3,086,600	1.5589	1.550	1.540	1.560	1.530	1.650	1,980,000	1.5589	-2.52%
2018-01-26	0	1.590	1.580	1.590	1.580	1.680	7,414,000	12,011,540	1.6201	1.590	1.580	1.590	1.580	1.680	7,414,000	1.6201	-2.45%
2018-01-25	0	1.630	1.620	1.630	1.380	1.630	19,678,000	30,565,540	1.5533	1.630	1.620	1.630	1.380	1.630	19,678,000	1.5533	17.27%
2018-01-24	0	1.390	1.390	1.410	1.330	1.450	1,702,000	2,389,960	1.4042	1.390	1.390	1.410	1.330	1.450	1,702,000	1.4042	-4.14%
2018-01-23	0	1.450	1.440	1.450	1.420	1.480	1,822,000	2,638,060	1.4479	1.450	1.440	1.450	1.420	1.480	1,822,000	1.4479	0.00%
2018-01-22	0	1.450	1.430	1.450	1.420	1.550	4,504,000	6,581,160	1.4612	1.450	1.430	1.450	1.420	1.550	4,504,000	1.4612	-5.84%
2018-01-19	0	1.540	1.550	1.580	1.540	1.600	1,062,000	1,679,240	1.5812	1.540	1.550	1.580	1.540	1.600	1,062,000	1.5812	-2.53%
2018-01-18	0	1.580	1.580	1.590	1.570	1.590	668,000	1,057,220	1.5827	1.580	1.580	1.590	1.570	1.590	668,000	1.5827	0.64%
2018-01-17	0	1.570	1.560	1.570	1.560	1.590	818,000	1,290,920	1.5781	1.570	1.560	1.570	1.560	1.590	818,000	1.5781	-1.87%
2018-01-16	0	1.600	1.600	1.610	1.590	1.650	1,348,000	2,175,800	1.6141	1.600	1.600	1.610	1.590	1.650	1,348,000	1.6141	-3.03%
2018-01-15	0	1.650	1.650	1.660	1.650	1.700	450,000	751,040	1.6690	1.650	1.650	1.660	1.650	1.700	450,000	1.6690	-2.37%
2018-01-12	0	1.690	1.680	1.690	1.660	1.690	318,000	533,160	1.6766	1.690	1.680	1.690	1.660	1.690	318,000	1.6766	1.20%
2018-01-11	0	1.670	1.670	1.680	1.650	1.680	128,000	213,140	1.6652	1.670	1.670	1.680	1.650	1.680	128,000	1.6652	0.60%
2018-01-10	0	1.660	1.660	1.680	1.640	1.670	222,000	367,380	1.6549	1.660	1.660	1.680	1.640	1.670	222,000	1.6549	-0.60%
2018-01-09	0	1.670	1.660	1.670	1.660	1.720	762,000	1,287,080	1.6891	1.670	1.660	1.670	1.660	1.720	762,000	1.6891	-1.18%
2018-01-08	0	1.690	1.690	1.700	1.670	1.690	362,000	608,120	1.6799	1.690	1.690	1.700	1.670	1.690	362,000	1.6799	0.60%
2018-01-05	0	1.680	1.680	1.690	1.660	1.690	396,000	663,500	1.6755	1.680	1.680	1.690	1.660	1.690	396,000	1.6755	0.00%
2018-01-04	0	1.680	1.680	1.690	1.620	1.680	1,390,000	2,306,660	1.6595	1.680	1.680	1.690	1.620	1.680	1,390,000	1.6595	4.35%
2018-01-03	0	1.610	1.610	1.630	1.590	1.640	826,000	1,327,880	1.6076	1.610	1.610	1.630	1.590	1.640	826,000	1.6076	0.62%
2018-01-02	0	1.600	1.590	1.600	1.550	1.600	958,000	1,500,900	1.5667	1.600	1.590	1.600	1.550	1.600	958,000	1.5667	1.27%
2017-12-29	0	1.580	1.580	1.600	1.570	1.610	782,500	1,237,750	1.5818	1.580	1.580	1.600	1.570	1.610	782,500	1.5818	-0.63%
2017-12-28	0	1.590	1.580	1.600	1.580	1.610	642,000	1,020,400	1.5894	1.590	1.580	1.600	1.580	1.610	642,000	1.5894	-0.62%
2017-12-27	0	1.600	1.590	1.630	1.580	1.650	1,552,000	2,495,320	1.6078	1.600	1.590	1.630	1.580	1.650	1,552,000	1.6078	-0.62%
2017-12-22	0	1.610	1.600	1.620	1.600	1.650	1,264,000	2,054,280	1.6252	1.610	1.600	1.620	1.600	1.650	1,264,000	1.6252	0.62%
2017-12-21	0	1.600	1.590	1.600	1.600	1.630	490,000	788,000	1.6082	1.600	1.590	1.600	1.600	1.630	490,000	1.6082	0.00%
2017-12-20	0	1.600	1.590	1.620	1.600	1.600	318,000	508,800	1.6000	1.600	1.590	1.620	1.600	1.600	318,000	1.6000	-1.23%
2017-12-19	0	1.620	1.620	1.650	1.600	1.620	194,000	311,620	1.6063	1.620	1.620	1.650	1.600	1.620	194,000	1.6063	0.62%
2017-12-18	0	1.610	1.610	1.620	1.610	1.630	248,000	403,280	1.6261	1.610	1.610	1.620	1.610	1.630	248,000	1.6261	-1.23%
2017-12-15	0	1.630	1.640	1.650	1.610	1.660	282,000	458,100	1.6245	1.630	1.640	1.650	1.610	1.660	282,000	1.6245	1.87%
2017-12-14	0	1.600	1.580	1.620	1.590	1.620	174,000	279,900	1.6086	1.600	1.580	1.620	1.590	1.620	174,000	1.6086	-1.23%
2017-12-13	0	1.620	1.620	1.630	1.610	1.640	90,000	146,400	1.6267	1.620	1.620	1.630	1.610	1.640	90,000	1.6267	-1.22%
2017-12-12	0	1.640	1.640	1.650	1.640	1.660	234,000	386,020	1.6497	1.640	1.640	1.650	1.640	1.660	234,000	1.6497	1.23%
2017-12-11	0	1.620	1.620	1.650	1.560	1.650	568,000	916,640	1.6138	1.620	1.620	1.650	1.560	1.650	568,000	1.6138	4.52%
2017-12-08	0	1.550	1.540	1.550	1.540	1.620	522,000	814,740	1.5608	1.550	1.540	1.550	1.540	1.620	522,000	1.5608	-2.52%
2017-12-07	0	1.590	1.590	1.600	1.580	1.600	238,000	379,260	1.5935	1.590	1.590	1.600	1.580	1.600	238,000	1.5935	1.92%
2017-12-06	0	1.560	1.560	1.580	1.560	1.610	626,000	995,884	1.5909	1.560	1.560	1.580	1.560	1.610	626,000	1.5909	-3.70%
2017-12-05	0	1.620	1.620	1.630	1.610	1.640	286,000	464,380	1.6237	1.620	1.620	1.630	1.610	1.640	286,000	1.6237	-1.82%
2017-12-04	0	1.650	1.650	1.660	1.640	1.700	142,000	237,840	1.6749	1.650	1.650	1.660	1.640	1.700	142,000	1.6749	-1.20%
2017-12-01	0	1.670	1.650	1.670	1.640	1.690	182,000	304,260	1.6718	1.670	1.650	1.670	1.640	1.690	182,000	1.6718	1.83%
2017-11-30	0	1.640	1.630	1.650	1.610	1.690	1,682,000	2,785,940	1.6563	1.640	1.630	1.650	1.610	1.690	1,682,000	1.6563	-1.20%
2017-11-29	0	1.660	1.660	1.680	1.660	1.720	342,000	574,660	1.6803	1.660	1.660	1.680	1.660	1.720	342,000	1.6803	-1.78%
2017-11-28	0	1.690	1.690	1.700	1.690	1.710	438,000	744,320	1.6994	1.690	1.690	1.700	1.690	1.710	438,000	1.6994	-1.74%
2017-11-27	0	1.720	1.720	1.750	1.700	1.750	284,000	493,180	1.7365	1.720	1.720	1.750	1.700	1.750	284,000	1.7365	0.58%
2017-11-24	0	1.710	1.710	1.720	1.710	1.730	76,000	130,420	1.7161	1.710	1.710	1.720	1.710	1.730	76,000	1.7161	-1.72%
2017-11-23	0	1.740	1.740	1.750	1.740	1.750	24,000	41,820	1.7425	1.740	1.740	1.750	1.740	1.750	24,000	1.7425	-0.57%
2017-11-22	0	1.750	1.740	1.750	1.680	1.760	566,000	980,880	1.7330	1.750	1.740	1.750	1.680	1.760	566,000	1.7330	1.16%
2017-11-21	0	1.730	1.730	1.750	1.720	1.790	956,000	1,665,540	1.7422	1.730	1.730	1.750	1.720	1.790	956,000	1.7422	-3.35%
2017-11-20	0	1.790	1.780	1.800	1.770	1.810	416,000	745,900	1.7930	1.790	1.780	1.800	1.770	1.810	416,000	1.7930	-2.19%
2017-11-17	0	1.830	1.830	1.840	1.800	1.860	132,000	241,500	1.8295	1.830	1.830	1.840	1.800	1.860	132,000	1.8295	-0.54%
2017-11-16	0	1.840	1.840	1.850	1.840	1.900	1,474,000	2,760,140	1.8726	1.840	1.840	1.850	1.840	1.900	1,474,000	1.8726	-1.08%
2017-11-15	0	1.860	1.860	1.890	1.770	1.900	856,000	1,587,420	1.8545	1.860	1.860	1.890	1.770	1.900	856,000	1.8545	-0.53%
2017-11-14	0	1.870	1.860	1.890	1.860	1.900	1,658,000	3,117,960	1.8806	1.870	1.860	1.890	1.860	1.900	1,658,000	1.8806	-1.58%
2017-11-13	0	1.900	1.880	1.920	1.880	1.910	220,000	415,320	1.8878	1.900	1.880	1.920	1.880	1.910	220,000	1.8878	-0.52%
2017-11-10	0	1.910	1.900	1.920	1.910	1.920	150,000	287,400	1.9160	1.910	1.900	1.920	1.910	1.920	150,000	1.9160	-0.52%
2017-11-09	0	1.920	1.920	1.930	1.890	1.920	254,000	483,680	1.9043	1.920	1.920	1.930	1.890	1.920	254,000	1.9043	1.05%
2017-11-08	0	1.900	1.900	1.930	1.890	1.910	168,000	319,320	1.9007	1.900	1.900	1.930	1.890	1.910	168,000	1.9007	0.00%
2017-11-07	0	1.900	1.890	1.920	1.890	1.900	166,000	313,840	1.8906	1.900	1.890	1.920	1.890	1.900	166,000	1.8906	1.06%
2017-11-06	0	1.880	1.880	1.930	1.880	1.930	256,000	486,300	1.8996	1.880	1.880	1.930	1.880	1.930	256,000	1.8996	-3.09%
2017-11-03	0	1.940	1.930	1.940	1.890	1.940	308,000	593,020	1.9254	1.940	1.930	1.940	1.890	1.940	308,000	1.9254	1.57%
2017-11-02	0	1.910	1.890	1.930	1.860	1.930	416,000	788,600	1.8957	1.910	1.890	1.930	1.860	1.930	416,000	1.8957	0.00%
2017-11-01	0	1.910	1.910	1.930	1.900	1.940	1,648,000	3,157,000	1.9157	1.910	1.910	1.930	1.900	1.940	1,648,000	1.9157	0.53%
2017-10-31	0	1.900	1.900	1.930	1.880	1.950	2,466,000	4,736,320	1.9206	1.900	1.900	1.930	1.880	1.950	2,466,000	1.9206	0.00%
2017-10-30	0	1.900	1.900	1.910	1.900	1.910	324,000	616,900	1.9040	1.900	1.900	1.910	1.900	1.910	324,000	1.9040	-0.52%
2017-10-27	0	1.910	1.900	1.920	1.910	1.950	786,000	1,515,700	1.9284	1.910	1.900	1.920	1.910	1.950	786,000	1.9284	-1.55%
2017-10-26	0	1.940	1.940	1.950	1.930	1.950	416,000	805,300	1.9358	1.940	1.940	1.950	1.930	1.950	416,000	1.9358	1.57%
2017-10-25	0	1.910	1.910	1.930	1.910	1.930	700,000	1,344,980	1.9214	1.910	1.910	1.930	1.910	1.930	700,000	1.9214	-1.04%
2017-10-24	0	1.930	1.930	1.950	1.920	1.930	134,000	257,940	1.9249	1.930	1.930	1.950	1.920	1.930	134,000	1.9249	-0.52%
2017-10-23	0	1.940	1.930	1.940	1.910	1.950	420,000	806,040	1.9191	1.940	1.930	1.940	1.910	1.950	420,000	1.9191	0.52%
2017-10-20	0	1.930	1.930	1.950	1.900	1.940	140,000	270,320	1.9309	1.930	1.930	1.950	1.900	1.940	140,000	1.9309	0.52%
2017-10-19	0	1.920	1.910	1.930	1.920	1.970	406,000	788,860	1.9430	1.920	1.910	1.930	1.920	1.970	406,000	1.9430	-1.03%
2017-10-18	0	1.940	1.940	1.960	1.930	1.950	198,000	384,320	1.9410	1.940	1.940	1.960	1.930	1.950	198,000	1.9410	-0.51%
2017-10-17	0	1.950	1.950	1.970	1.950	1.970	260,000	509,640	1.9602	1.950	1.950	1.970	1.950	1.970	260,000	1.9602	0.52%
2017-10-16	0	1.940	1.940	1.950	1.930	1.970	548,000	1,070,060	1.9527	1.940	1.940	1.950	1.930	1.970	548,000	1.9527	-0.51%
2017-10-13	0	1.950	1.950	1.960	1.950	1.960	460,000	898,460	1.9532	1.950	1.950	1.960	1.950	1.960	460,000	1.9532	0.00%
2017-10-12	0	1.950	1.950	1.960	1.940	1.960	226,000	440,820	1.9505	1.950	1.950	1.960	1.940	1.960	226,000	1.9505	0.00%
2017-10-11	0	1.950	1.950	1.960	1.940	1.970	520,000	1,014,280	1.9505	1.950	1.950	1.960	1.940	1.970	520,000	1.9505	-1.02%
2017-10-10	0	1.970	1.960	1.970	1.940	2.000	1,723,000	3,373,880	1.9581	1.970	1.960	1.970	1.940	2.000	1,723,000	1.9581	0.51%
2017-10-09	0	1.960	1.930	1.960	1.920	1.990	4,518,000	8,786,760	1.9448	1.960	1.930	1.960	1.920	1.990	4,518,000	1.9448	0.51%
2017-10-06	0	1.950	1.940	1.950	1.900	1.960	536,400	1,026,800	1.9142	1.950	1.940	1.950	1.900	1.960	536,400	1.9142	1.56%
2017-10-04	0	1.920	1.920	1.930	1.900	1.930	500,000	953,360	1.9067	1.920	1.920	1.930	1.900	1.930	500,000	1.9067	-0.52%
2017-10-03	0	1.930	1.920	1.930	1.920	1.990	962,000	1,861,480	1.9350	1.930	1.920	1.930	1.920	1.990	962,000	1.9350	-1.03%
2017-09-29	0	1.950	1.930	1.950	1.950	2.010	650,000	1,284,100	1.9755	1.950	1.930	1.950	1.950	2.010	650,000	1.9755	-0.51%
2017-09-28	0	1.960	1.960	1.970	1.960	1.990	446,000	879,900	1.9729	1.960	1.960	1.970	1.960	1.990	446,000	1.9729	-2.00%
2017-09-27	0	2.000	2.000	2.010	1.950	2.040	3,838,000	7,708,880	2.0086	2.000	2.000	2.010	1.950	2.040	3,838,000	2.0086	0.00%
2017-09-26	0	2.000	1.980	2.000	1.930	2.020	1,570,000	3,114,160	1.9835	2.000	1.980	2.000	1.930	2.020	1,570,000	1.9835	-0.50%
2017-09-25	0	2.010	1.980	2.010	1.910	2.090	2,828,000	5,680,240	2.0086	2.010	1.980	2.010	1.910	2.090	2,828,000	2.0086	-1.95%
2017-09-22	0	2.050	2.050	2.060	2.020	2.080	1,254,000	2,578,020	2.0558	2.050	2.050	2.060	2.020	2.080	1,254,000	2.0558	0.49%
2017-09-21	0	2.040	2.030	2.040	2.040	2.060	438,000	896,840	2.0476	2.040	2.030	2.040	2.040	2.060	438,000	2.0476	0.00%
2017-09-20	0	2.040	2.030	2.040	2.010	2.040	254,000	515,160	2.0282	2.040	2.030	2.040	2.010	2.040	254,000	2.0282	0.49%
2017-09-19	0	2.030	2.020	2.040	2.000	2.050	886,000	1,785,520	2.0153	2.030	2.020	2.040	2.000	2.050	886,000	2.0153	-0.49%
2017-09-18	0	2.040	2.030	2.040	2.010	2.100	2,306,000	4,696,620	2.0367	2.040	2.030	2.040	2.010	2.100	2,306,000	2.0367	-1.45%
2017-09-15	0	2.070	2.040	2.070	2.040	2.100	1,226,000	2,530,480	2.0640	2.070	2.040	2.070	2.040	2.100	1,226,000	2.0640	-1.43%
2017-09-14	0	2.100	2.080	2.100	2.060	2.120	862,000	1,815,380	2.1060	2.100	2.080	2.100	2.060	2.120	862,000	2.1060	0.48%
2017-09-13	0	2.090	2.080	2.090	2.060	2.120	1,026,000	2,145,900	2.0915	2.090	2.080	2.090	2.060	2.120	1,026,000	2.0915	0.00%
2017-09-12	0	2.090	2.090	2.100	2.040	2.120	1,676,000	3,502,860	2.0900	2.090	2.090	2.100	2.040	2.120	1,676,000	2.0900	0.97%
2017-09-11	0	2.070	2.060	2.070	2.040	2.080	898,000	1,860,800	2.0722	2.070	2.060	2.070	2.040	2.080	898,000	2.0722	0.00%
2017-09-08	0	2.070	2.060	2.070	2.060	2.090	1,046,000	2,170,360	2.0749	2.070	2.060	2.070	2.060	2.090	1,046,000	2.0749	0.00%
2017-09-07	0	2.070	2.040	2.070	2.030	2.100	1,760,000	3,639,360	2.0678	2.070	2.040	2.070	2.030	2.100	1,760,000	2.0678	1.47%
2017-09-06	0	2.040	2.030	2.040	2.000	2.040	662,000	1,344,780	2.0314	2.040	2.030	2.040	2.000	2.040	662,000	2.0314	0.99%
2017-09-05	0	2.020	2.020	2.030	1.990	2.050	1,466,000	2,956,740	2.0169	2.020	2.020	2.030	1.990	2.050	1,466,000	2.0169	-0.98%
2017-09-04	0	2.040	2.020	2.040	2.010	2.040	918,000	1,856,000	2.0218	2.040	2.020	2.040	2.010	2.040	918,000	2.0218	-0.49%
2017-09-01	0	2.050	2.030	2.050	2.010	2.060	1,656,000	3,377,520	2.0396	2.050	2.030	2.050	2.010	2.060	1,656,000	2.0396	0.00%
2017-08-31	0	2.050	2.040	2.050	2.010	2.070	1,224,000	2,503,260	2.0451	2.050	2.040	2.050	2.010	2.070	1,224,000	2.0451	-1.91%
2017-08-30	0	2.090	2.050	2.090	2.030	2.160	3,782,000	7,857,280	2.0775	2.090	2.050	2.090	2.030	2.160	3,782,000	2.0775	-2.34%
2017-08-29	0	2.140	2.100	2.140	1.890	2.280	16,884,000	35,964,500	2.1301	2.140	2.100	2.140	1.890	2.280	16,884,000	2.1301	20.90%
2017-08-28	0	1.770	1.770	1.780	1.760	1.780	408,000	724,660	1.7761	1.770	1.770	1.780	1.760	1.780	408,000	1.7761	-0.56%
2017-08-25	0	1.780	1.770	1.790	1.770	1.800	750,000	1,341,020	1.7880	1.780	1.770	1.790	1.770	1.800	750,000	1.7880	-0.56%
2017-08-24	0	1.790	1.780	1.790	1.750	1.790	680,000	1,209,580	1.7788	1.790	1.780	1.790	1.750	1.790	680,000	1.7788	-0.56%
2017-08-22	0	1.800	1.790	1.820	1.780	1.820	416,000	745,500	1.7921	1.800	1.790	1.820	1.780	1.820	416,000	1.7921	0.56%
2017-08-21	0	1.790	1.790	1.800	1.790	1.830	138,000	247,260	1.7917	1.790	1.790	1.800	1.790	1.830	138,000	1.7917	-2.19%
2017-08-18	0	1.830	1.810	1.830	1.700	1.870	1,242,000	2,251,360	1.8127	1.830	1.810	1.830	1.700	1.870	1,242,000	1.8127	-1.08%
2017-08-17	0	1.850	1.780	1.850	1.750	1.850	932,000	1,653,260	1.7739	1.850	1.780	1.850	1.750	1.850	932,000	1.7739	3.93%
2017-08-16	0	1.780	1.780	1.800	1.770	1.800	968,000	1,726,880	1.7840	1.780	1.780	1.800	1.770	1.800	968,000	1.7840	-1.11%
2017-08-15	0	1.800	1.800	1.820	1.730	1.870	704,000	1,270,700	1.8050	1.800	1.800	1.820	1.730	1.870	704,000	1.8050	-2.17%
2017-08-14	0	1.840	1.830	1.850	1.830	1.880	162,000	298,400	1.8420	1.840	1.830	1.850	1.830	1.880	162,000	1.8420	0.00%
2017-08-11	0	1.840	1.820	1.840	1.800	1.840	664,000	1,206,580	1.8171	1.840	1.820	1.840	1.800	1.840	664,000	1.8171	0.00%
2017-08-10	0	1.840	1.830	1.840	1.830	1.890	922,000	1,706,320	1.8507	1.840	1.830	1.840	1.830	1.890	922,000	1.8507	-2.65%
2017-08-09	0	1.890	1.890	1.900	1.880	1.920	278,000	530,260	1.9074	1.890	1.890	1.900	1.880	1.920	278,000	1.9074	-1.56%
2017-08-08	0	1.920	1.910	1.920	1.870	1.930	1,114,000	2,126,560	1.9089	1.920	1.910	1.920	1.870	1.930	1,114,000	1.9089	2.67%
2017-08-07	0	1.870	1.860	1.870	1.830	1.910	568,000	1,062,200	1.8701	1.870	1.860	1.870	1.830	1.910	568,000	1.8701	2.19%
2017-08-04	0	1.830	1.820	1.840	1.810	1.880	1,514,000	2,771,920	1.8309	1.830	1.820	1.840	1.810	1.880	1,514,000	1.8309	-2.66%
2017-08-03	0	1.880	1.880	1.900	1.880	1.950	1,504,000	2,864,140	1.9043	1.880	1.880	1.900	1.880	1.950	1,504,000	1.9043	-3.09%
2017-08-02	0	1.940	1.930	1.950	1.920	1.970	1,266,000	2,460,460	1.9435	1.940	1.930	1.950	1.920	1.970	1,266,000	1.9435	-2.02%
2017-08-01	0	1.980	1.980	1.990	1.970	1.980	242,000	478,720	1.9782	1.980	1.980	1.990	1.970	1.980	242,000	1.9782	-1.00%
2017-07-31	0	2.000	1.980	2.000	1.970	2.000	434,000	862,640	1.9876	2.000	1.980	2.000	1.970	2.000	434,000	1.9876	0.50%
2017-07-28	0	1.990	1.980	1.990	1.990	2.020	174,000	348,620	2.0036	1.990	1.980	1.990	1.990	2.020	174,000	2.0036	-1.49%
2017-07-27	0	2.020	2.020	2.030	2.010	2.040	352,000	712,120	2.0231	2.020	2.020	2.030	2.010	2.040	352,000	2.0231	0.50%
2017-07-26	0	2.010	2.000	2.010	2.000	2.010	254,000	509,120	2.0044	2.010	2.000	2.010	2.000	2.010	254,000	2.0044	0.00%
2017-07-25	0	2.010	2.000	2.010	1.990	2.010	414,000	831,320	2.0080	2.010	2.000	2.010	1.990	2.010	414,000	2.0080	0.00%
2017-07-24	0	2.010	2.010	2.020	2.000	2.030	692,600	1,393,802	2.0124	2.010	2.010	2.020	2.000	2.030	692,600	2.0124	-0.99%
2017-07-21	0	2.030	2.020	2.030	1.990	2.100	2,292,000	4,719,280	2.0590	2.030	2.020	2.030	1.990	2.100	2,292,000	2.0590	1.50%
2017-07-20	0	2.000	1.980	2.000	1.980	2.000	948,000	1,890,260	1.9939	2.000	1.980	2.000	1.980	2.000	948,000	1.9939	0.00%
2017-07-19	0	2.000	2.010	2.040	1.990	2.020	316,000	634,120	2.0067	2.000	2.010	2.040	1.990	2.020	316,000	2.0067	0.00%
2017-07-18	0	2.000	2.000	2.040	1.980	2.020	818,000	1,635,060	1.9989	2.000	2.000	2.040	1.980	2.020	818,000	1.9989	-1.96%
2017-07-17	0	2.040	2.020	2.040	1.990	2.040	866,000	1,744,800	2.0148	2.040	2.020	2.040	1.990	2.040	866,000	2.0148	-0.49%
2017-07-14	0	2.050	2.020	2.050	2.010	2.050	132,000	266,640	2.0200	2.050	2.020	2.050	2.010	2.050	132,000	2.0200	0.99%
2017-07-13	0	2.030	2.020	2.040	2.000	2.080	396,000	808,280	2.0411	2.030	2.020	2.040	2.000	2.080	396,000	2.0411	-0.49%
2017-07-12	0	2.040	2.040	2.050	1.990	2.080	540,000	1,101,260	2.0394	2.040	2.040	2.050	1.990	2.080	540,000	2.0394	0.99%
2017-07-11	0	2.020	2.020	2.030	1.990	2.040	646,000	1,301,320	2.0144	2.020	2.020	2.030	1.990	2.040	646,000	2.0144	-0.98%
2017-07-10	0	2.040	2.010	2.040	1.950	2.040	318,000	640,720	2.0148	2.040	2.010	2.040	1.950	2.040	318,000	2.0148	0.00%
2017-07-07	0	2.040	2.000	2.040	1.980	2.040	208,000	416,040	2.0002	2.040	2.000	2.040	1.980	2.040	208,000	2.0002	-0.49%
2017-07-06	0	2.050	2.010	2.050	2.010	2.050	184,000	371,700	2.0201	2.050	2.010	2.050	2.010	2.050	184,000	2.0201	0.99%
2017-07-05	0	2.030	2.020	2.050	1.980	2.050	208,000	419,440	2.0165	2.030	2.020	2.050	1.980	2.050	208,000	2.0165	1.00%
2017-07-04	0	2.010	2.010	2.030	2.010	2.050	542,000	1,098,140	2.0261	2.010	2.010	2.030	2.010	2.050	542,000	2.0261	-1.95%
2017-07-03	0	2.050	2.030	2.050	2.010	2.090	1,336,000	2,720,100	2.0360	2.050	2.030	2.050	2.010	2.090	1,336,000	2.0360	0.00%
2017-06-30	0	2.050	2.040	2.060	2.000	2.070	402,000	817,940	2.0347	2.050	2.040	2.060	2.000	2.070	402,000	2.0347	-0.97%
2017-06-29	0	2.070	2.070	2.080	2.060	2.110	434,000	902,980	2.0806	2.070	2.070	2.080	2.060	2.110	434,000	2.0806	0.49%
2017-06-28	0	2.060	2.050	2.060	1.980	2.080	1,440,000	2,919,000	2.0271	2.060	2.050	2.060	1.980	2.080	1,440,000	2.0271	-1.90%
2017-06-27	0	2.100	2.090	2.120	2.080	2.150	364,000	766,260	2.1051	2.100	2.090	2.120	2.080	2.150	364,000	2.1051	-2.33%
2017-06-26	0	2.150	2.150	2.160	2.070	2.160	562,000	1,198,820	2.1331	2.150	2.150	2.160	2.070	2.160	562,000	2.1331	1.42%
2017-06-23	0	2.120	2.130	2.150	2.100	2.130	732,000	1,545,600	2.1115	2.120	2.130	2.150	2.100	2.130	732,000	2.1115	-1.40%
2017-06-22	0	2.150	2.120	2.160	2.110	2.230	676,000	1,472,920	2.1789	2.150	2.120	2.160	2.110	2.230	676,000	2.1789	-0.92%
2017-06-21	0	2.170	2.160	2.220	2.140	2.180	126,000	271,900	2.1579	2.170	2.160	2.220	2.140	2.180	126,000	2.1579	-0.46%
2017-06-20	0	2.180	2.180	2.220	2.160	2.200	106,000	231,040	2.1796	2.180	2.180	2.220	2.160	2.200	106,000	2.1796	0.00%
2017-06-19	0	2.180	2.170	2.200	2.140	2.240	554,000	1,214,520	2.1923	2.180	2.170	2.200	2.140	2.240	554,000	2.1923	1.87%
2017-06-16	0	2.140	2.120	2.140	2.110	2.230	1,638,000	3,539,760	2.1610	2.140	2.120	2.140	2.110	2.230	1,638,000	2.1610	-3.60%
2017-06-15	0	2.220	2.220	2.250	2.220	2.240	194,000	432,580	2.2298	2.220	2.220	2.250	2.220	2.240	194,000	2.2298	-0.89%
2017-06-14	0	2.240	2.230	2.280	2.230	2.270	302,000	679,580	2.2503	2.240	2.230	2.280	2.230	2.270	302,000	2.2503	-0.44%
2017-06-13	0	2.250	2.250	2.270	2.240	2.270	160,000	359,980	2.2499	2.250	2.250	2.270	2.240	2.270	160,000	2.2499	0.00%
2017-06-12	0	2.250	2.250	2.260	2.240	2.280	196,000	441,240	2.2512	2.250	2.250	2.260	2.240	2.280	196,000	2.2512	-2.17%
2017-06-09	0	2.300	2.300	2.320	2.280	2.320	400,000	918,740	2.2969	2.300	2.300	2.320	2.280	2.320	400,000	2.2969	-2.54%
2017-06-08	0	2.360	2.350	2.370	2.260	2.370	1,160,000	2,711,340	2.3374	2.360	2.350	2.370	2.260	2.370	1,160,000	2.3374	4.42%
2017-06-07	0	2.260	2.260	2.270	2.260	2.300	320,000	727,100	2.2722	2.260	2.260	2.270	2.260	2.300	320,000	2.2722	-1.74%
2017-06-06	0	2.300	2.280	2.300	2.260	2.350	330,000	755,740	2.2901	2.300	2.280	2.300	2.260	2.350	330,000	2.2901	-0.86%
2017-06-05	0	2.320	2.280	2.320	2.250	2.400	850,000	1,995,540	2.3477	2.320	2.280	2.320	2.250	2.400	850,000	2.3477	0.00%
2017-06-02	0	2.320	2.300	2.320	2.250	2.330	818,000	1,883,400	2.3024	2.320	2.300	2.320	2.250	2.330	818,000	2.3024	4.50%
2017-06-01	0	2.220	2.220	2.230	2.120	2.240	816,000	1,814,300	2.2234	2.220	2.220	2.230	2.120	2.240	816,000	2.2234	0.00%
2017-05-31	0	2.220	2.210	2.240	2.210	2.290	832,000	1,863,200	2.2394	2.220	2.210	2.240	2.210	2.290	832,000	2.2394	0.91%
2017-05-29	0	2.200	2.200	2.250	2.200	2.270	334,000	745,220	2.2312	2.200	2.200	2.250	2.200	2.270	334,000	2.2312	-1.79%
2017-05-26	0	2.240	2.240	2.290	2.210	2.260	134,000	300,120	2.2397	2.240	2.240	2.290	2.210	2.260	134,000	2.2397	0.45%
2017-05-25	0	2.230	2.250	2.310	2.220	2.330	550,000	1,228,780	2.2341	2.230	2.250	2.310	2.220	2.330	550,000	2.2341	0.00%
2017-05-24	0	2.230	2.220	2.280	2.220	2.260	316,000	706,440	2.2356	2.230	2.220	2.280	2.220	2.260	316,000	2.2356	0.00%
2017-05-23	0	2.230	2.220	2.250	2.210	2.300	430,000	967,040	2.2489	2.230	2.220	2.250	2.210	2.300	430,000	2.2489	-2.19%
2017-05-22	0	2.280	2.280	2.290	2.250	2.350	670,000	1,537,450	2.2947	2.280	2.280	2.290	2.250	2.350	670,000	2.2947	-2.56%
2017-05-19	0	2.340	2.340	2.360	2.340	2.380	266,000	624,860	2.3491	2.340	2.340	2.360	2.340	2.380	266,000	2.3491	0.43%
2017-05-18	0	2.330	2.330	2.380	2.330	2.400	2,612,000	6,197,420	2.3727	2.330	2.330	2.380	2.330	2.400	2,612,000	2.3727	-3.32%
2017-05-17	0	2.410	2.400	2.410	2.340	2.420	3,100,000	7,424,680	2.3951	2.410	2.400	2.410	2.340	2.420	3,100,000	2.3951	0.42%
2017-05-16	0	2.400	2.400	2.410	2.340	2.430	4,008,000	9,576,540	2.3894	2.400	2.400	2.410	2.340	2.430	4,008,000	2.3894	2.56%
2017-05-15	0	2.340	2.330	2.340	2.080	2.340	6,452,000	14,568,920	2.2580	2.340	2.330	2.340	2.080	2.340	6,452,000	2.2580	13.04%
2017-05-12	0	2.070	2.070	2.090	2.060	2.110	354,000	738,260	2.0855	2.070	2.070	2.090	2.060	2.110	354,000	2.0855	0.49%
2017-05-11	0	2.060	2.060	2.080	2.050	2.090	542,000	1,120,360	2.0671	2.060	2.060	2.080	2.050	2.090	542,000	2.0671	0.00%
2017-05-10	0	2.060	2.060	2.080	2.040	2.090	886,000	1,823,380	2.0580	2.060	2.060	2.080	2.040	2.090	886,000	2.0580	0.00%
2017-05-09	0	2.060	2.050	2.060	2.020	2.090	302,000	617,460	2.0446	2.060	2.050	2.060	2.020	2.090	302,000	2.0446	0.98%
2017-05-08	0	2.040	2.030	2.040	2.030	2.070	950,000	1,946,980	2.0495	2.040	2.030	2.040	2.030	2.070	950,000	2.0495	-0.97%
2017-05-05	0	2.060	2.060	2.070	2.000	2.110	2,824,000	5,874,460	2.0802	2.060	2.060	2.070	2.000	2.110	2,824,000	2.0802	3.00%
2017-05-04	0	2.000	2.000	2.010	1.940	2.010	1,664,000	3,293,960	1.9795	2.000	2.000	2.010	1.940	2.010	1,664,000	1.9795	0.00%
2017-05-02	0	2.000	2.010	2.050	2.000	2.100	1,026,000	2,099,940	2.0467	2.000	2.010	2.050	2.000	2.100	1,026,000	2.0467	-4.31%
2017-04-28	0	2.090	2.080	2.100	2.060	2.110	330,000	690,840	2.0935	2.090	2.080	2.100	2.060	2.110	330,000	2.0935	1.46%
2017-04-27	0	2.060	2.050	2.060	2.040	2.130	1,652,000	3,408,020	2.0630	2.060	2.050	2.060	2.040	2.130	1,652,000	2.0630	-4.19%
2017-04-26	0	2.150	2.140	2.150	2.130	2.200	1,392,000	3,012,620	2.1642	2.150	2.140	2.150	2.130	2.200	1,392,000	2.1642	-2.27%
2017-04-25	0	2.200	2.180	2.200	2.170	2.230	646,000	1,429,280	2.2125	2.200	2.180	2.200	2.170	2.230	646,000	2.2125	0.00%
2017-04-24	0	2.200	2.200	2.220	2.160	2.240	696,000	1,523,100	2.1884	2.200	2.200	2.220	2.160	2.240	696,000	2.1884	-1.79%
2017-04-21	0	2.240	2.240	2.260	2.240	2.290	626,000	1,411,020	2.2540	2.240	2.240	2.260	2.240	2.290	626,000	2.2540	-1.32%
2017-04-20	0	2.270	2.270	2.280	2.260	2.310	492,000	1,125,420	2.2874	2.270	2.270	2.280	2.260	2.310	492,000	2.2874	0.44%
2017-04-19	0	2.260	2.260	2.270	2.240	2.330	1,656,000	3,745,620	2.2618	2.260	2.260	2.270	2.240	2.330	1,656,000	2.2618	-3.00%
2017-04-18	0	2.330	2.330	2.350	2.330	2.410	1,016,000	2,414,540	2.3765	2.330	2.330	2.350	2.330	2.410	1,016,000	2.3765	-3.32%
2017-04-13	0	2.410	2.400	2.420	2.400	2.420	98,000	236,620	2.4145	2.410	2.400	2.420	2.400	2.420	98,000	2.4145	-0.41%
2017-04-12	0	2.420	2.400	2.420	2.400	2.440	748,000	1,815,080	2.4266	2.420	2.400	2.420	2.400	2.440	748,000	2.4266	1.26%
2017-04-11	0	2.390	2.390	2.400	2.370	2.470	650,000	1,570,360	2.4159	2.390	2.390	2.400	2.370	2.470	650,000	2.4159	-1.65%
2017-04-10	0	2.430	2.430	2.440	2.420	2.490	558,000	1,359,340	2.4361	2.430	2.430	2.440	2.420	2.490	558,000	2.4361	-1.22%
2017-04-07	0	2.460	2.480	2.490	2.450	2.510	821,524	2,037,812	2.4805	2.460	2.480	2.490	2.450	2.510	821,524	2.4805	-0.40%
2017-04-06	0	2.470	2.470	2.490	2.460	2.600	2,082,000	5,239,080	2.5164	2.470	2.470	2.490	2.460	2.600	2,082,000	2.5164	2.07%
2017-04-05	0	2.420	2.420	2.430	2.410	2.450	540,000	1,308,640	2.4234	2.420	2.420	2.430	2.410	2.450	540,000	2.4234	0.83%
2017-04-03	0	2.400	2.400	2.430	2.400	2.440	308,000	746,840	2.4248	2.400	2.400	2.430	2.400	2.440	308,000	2.4248	-0.83%
2017-03-31	0	2.420	2.420	2.440	2.410	2.450	242,000	585,640	2.4200	2.420	2.420	2.440	2.410	2.450	242,000	2.4200	-1.22%
2017-03-30	0	2.450	2.420	2.450	2.420	2.460	502,000	1,221,800	2.4339	2.450	2.420	2.450	2.420	2.460	502,000	2.4339	-0.41%
2017-03-29	0	2.460	2.460	2.470	2.460	2.490	262,000	645,160	2.4624	2.460	2.460	2.470	2.460	2.490	262,000	2.4624	0.00%
2017-03-28	0	2.460	2.460	2.480	2.450	2.520	1,112,000	2,748,780	2.4719	2.460	2.460	2.480	2.450	2.520	1,112,000	2.4719	-0.81%
2017-03-27	0	2.480	2.480	2.490	2.480	2.540	452,000	1,128,920	2.4976	2.480	2.480	2.490	2.480	2.540	452,000	2.4976	-1.98%
2017-03-24	0	2.530	2.530	2.540	2.470	2.600	1,408,000	3,525,620	2.5040	2.530	2.530	2.540	2.470	2.600	1,408,000	2.5040	0.80%
2017-03-23	0	2.510	2.510	2.520	2.500	2.520	876,000	2,198,180	2.5093	2.510	2.510	2.520	2.500	2.520	876,000	2.5093	0.00%
2017-03-22	0	2.510	2.500	2.510	2.490	2.540	782,000	1,961,940	2.5089	2.510	2.500	2.510	2.490	2.540	782,000	2.5089	-1.57%
2017-03-21	0	2.550	2.540	2.550	2.540	2.560	1,084,000	2,760,320	2.5464	2.550	2.540	2.550	2.540	2.560	1,084,000	2.5464	0.79%
2017-03-20	0	2.530	2.530	2.550	2.500	2.550	1,204,000	3,050,710	2.5338	2.530	2.530	2.550	2.500	2.550	1,204,000	2.5338	-0.39%
2017-03-17	0	2.540	2.530	2.540	2.520	2.570	1,634,000	4,151,560	2.5407	2.540	2.530	2.540	2.520	2.570	1,634,000	2.5407	0.79%
2017-03-16	0	2.520	2.520	2.530	2.510	2.570	3,414,000	8,637,880	2.5301	2.520	2.520	2.530	2.510	2.570	3,414,000	2.5301	0.00%
2017-03-15	0	2.520	2.520	2.550	2.500	2.580	1,232,000	3,140,580	2.5492	2.520	2.520	2.550	2.500	2.580	1,232,000	2.5492	-1.95%
2017-03-14	0	2.570	2.550	2.570	2.530	2.610	1,370,000	3,510,200	2.5622	2.570	2.550	2.570	2.530	2.610	1,370,000	2.5622	-1.15%
2017-03-13	0	2.600	2.590	2.600	2.550	2.630	604,000	1,566,160	2.5930	2.600	2.590	2.600	2.550	2.630	604,000	2.5930	1.56%
2017-03-10	0	2.560	2.540	2.560	2.540	2.640	1,476,000	3,784,760	2.5642	2.560	2.540	2.560	2.540	2.640	1,476,000	2.5642	-2.29%
2017-03-09	0	2.620	2.610	2.620	2.610	2.640	376,000	986,080	2.6226	2.620	2.610	2.620	2.610	2.640	376,000	2.6226	-0.76%
2017-03-08	0	2.640	2.640	2.650	2.630	2.660	564,000	1,491,500	2.6445	2.640	2.640	2.650	2.630	2.660	564,000	2.6445	-0.38%
2017-03-07	0	2.650	2.640	2.660	2.610	2.690	744,000	1,980,940	2.6626	2.650	2.640	2.660	2.610	2.690	744,000	2.6626	-0.38%
2017-03-06	0	2.660	2.650	2.660	2.640	2.690	376,000	1,000,100	2.6598	2.660	2.650	2.660	2.640	2.690	376,000	2.6598	0.00%
2017-03-03	0	2.660	2.660	2.670	2.630	2.700	1,884,000	5,027,520	2.6685	2.660	2.660	2.670	2.630	2.700	1,884,000	2.6685	-1.12%
2017-03-02	0	2.690	2.660	2.720	2.660	2.790	1,656,000	4,496,080	2.7150	2.690	2.660	2.720	2.660	2.790	1,656,000	2.7150	-1.82%
2017-03-01	0	2.740	2.730	2.750	2.670	2.780	4,648,000	12,741,480	2.7413	2.740	2.730	2.750	2.670	2.780	4,648,000	2.7413	0.74%
2017-02-28	0	2.720	2.690	2.720	2.660	2.720	2,488,000	6,708,660	2.6964	2.720	2.690	2.720	2.660	2.720	2,488,000	2.6964	2.26%
2017-02-27	0	2.660	2.650	2.660	2.610	2.740	1,992,000	5,307,800	2.6646	2.660	2.650	2.660	2.610	2.740	1,992,000	2.6646	-1.48%
2017-02-24	0	2.700	2.690	2.700	2.680	2.760	1,738,000	4,710,880	2.7105	2.700	2.690	2.700	2.680	2.760	1,738,000	2.7105	-1.10%
2017-02-23	0	2.730	2.730	2.750	2.630	2.760	4,088,000	11,086,760	2.7120	2.730	2.730	2.750	2.630	2.760	4,088,000	2.7120	3.41%
2017-02-22	0	2.640	2.640	2.660	2.620	2.670	1,040,000	2,750,220	2.6444	2.640	2.640	2.660	2.620	2.670	1,040,000	2.6444	0.76%
2017-02-21	0	2.620	2.620	2.640	2.620	2.700	1,122,000	2,968,900	2.6461	2.620	2.620	2.640	2.620	2.700	1,122,000	2.6461	-1.87%
2017-02-20	0	2.670	2.670	2.690	2.650	2.730	1,912,000	5,153,980	2.6956	2.670	2.670	2.690	2.650	2.730	1,912,000	2.6956	1.52%
2017-02-17	0	2.630	2.630	2.640	2.630	2.720	1,195,000	3,176,530	2.6582	2.630	2.630	2.640	2.630	2.720	1,195,000	2.6582	-2.59%
2017-02-16	0	2.700	2.680	2.690	2.680	2.730	1,736,000	4,682,280	2.6972	2.700	2.680	2.690	2.680	2.730	1,736,000	2.6972	0.37%
2017-02-15	0	2.690	2.680	2.700	2.670	2.740	2,264,000	6,127,400	2.7064	2.690	2.680	2.700	2.670	2.740	2,264,000	2.7064	-0.74%
2017-02-14	0	2.710	2.700	2.720	2.690	2.810	1,926,000	5,247,720	2.7247	2.710	2.700	2.720	2.690	2.810	1,926,000	2.7247	-2.52%
2017-02-13	0	2.780	2.770	2.780	2.660	2.780	7,302,000	20,059,640	2.7471	2.780	2.770	2.780	2.660	2.780	7,302,000	2.7471	4.51%
2017-02-10	0	2.660	2.660	2.680	2.620	2.750	8,539,000	23,049,390	2.6993	2.660	2.660	2.680	2.620	2.750	8,539,000	2.6993	2.70%
2017-02-09	0	2.590	2.590	2.600	2.580	2.650	3,288,000	8,576,360	2.6084	2.590	2.590	2.600	2.580	2.650	3,288,000	2.6084	-1.15%
2017-02-08	0	2.620	2.610	2.620	2.560	2.650	2,648,000	6,864,860	2.5925	2.620	2.610	2.620	2.560	2.650	2,648,000	2.5925	-0.76%
2017-02-07	0	2.640	2.630	2.640	2.450	2.640	6,230,720	16,048,681	2.5757	2.640	2.630	2.640	2.450	2.640	6,230,720	2.5757	7.76%
2017-02-06	0	2.450	2.450	2.460	2.440	2.470	1,032,580	2,531,357	2.4515	2.450	2.450	2.460	2.440	2.470	1,032,580	2.4515	0.00%
2017-02-03	0	2.450	2.430	2.450	2.420	2.540	3,926,000	9,663,480	2.4614	2.450	2.430	2.450	2.420	2.540	3,926,000	2.4614	-2.78%
2017-02-02	0	2.520	2.510	2.520	2.500	2.550	974,000	2,451,780	2.5172	2.520	2.510	2.520	2.500	2.550	974,000	2.5172	0.00%
2017-02-01	0	2.520	2.520	2.530	2.490	2.660	4,122,123	10,435,249	2.5315	2.520	2.520	2.530	2.490	2.660	4,122,123	2.5315	-5.97%
2017-01-27	0	2.680	2.660	2.690	2.610	2.680	366,000	966,860	2.6417	2.680	2.660	2.690	2.610	2.680	366,000	2.6417	0.37%
2017-01-26	0	2.670	2.670	2.680	2.640	2.700	1,184,000	3,166,080	2.6741	2.670	2.670	2.680	2.640	2.700	1,184,000	2.6741	0.75%
2017-01-25	0	2.650	2.650	2.670	2.650	2.800	6,038,000	16,186,020	2.6807	2.650	2.650	2.670	2.650	2.800	6,038,000	2.6807	-5.36%
2017-01-24	0	2.800	2.790	2.800	2.770	2.990	18,250,000	52,233,300	2.8621	2.800	2.790	2.800	2.770	2.990	18,250,000	2.8621	6.46%
2017-01-23	1	-	-	-	-	-	0	0	-	2.630	-	-	-	-	0	-	0.00%
2017-01-20	0	2.630	2.630	2.640	2.570	2.720	2,117,100	5,553,260	2.6231	2.630	2.630	2.640	2.570	2.720	2,117,100	2.6231	-2.59%
2017-01-19	0	2.700	2.690	2.700	2.450	2.740	10,170,000	26,932,360	2.6482	2.700	2.690	2.700	2.450	2.740	10,170,000	2.6482	14.41%
2017-01-18	0	2.360	2.350	2.360	2.310	2.390	2,204,000	5,163,380	2.3427	2.360	2.350	2.360	2.310	2.390	2,204,000	2.3427	2.61%
2017-01-17	0	2.300	2.280	2.300	2.280	2.430	2,216,000	5,141,600	2.3202	2.300	2.280	2.300	2.280	2.430	2,216,000	2.3202	-2.95%
2017-01-16	0	2.370	2.370	2.390	2.370	2.450	1,016,000	2,431,320	2.3930	2.370	2.370	2.390	2.370	2.450	1,016,000	2.3930	-2.87%
2017-01-13	0	2.440	2.440	2.460	2.440	2.460	282,000	690,880	2.4499	2.440	2.440	2.460	2.440	2.460	282,000	2.4499	0.00%
2017-01-12	0	2.440	2.430	2.440	2.420	2.510	824,000	2,032,900	2.4671	2.440	2.430	2.440	2.420	2.510	824,000	2.4671	-1.61%
2017-01-11	0	2.480	2.480	2.500	2.470	2.530	794,000	1,989,260	2.5054	2.480	2.480	2.500	2.470	2.530	794,000	2.5054	-1.20%
2017-01-10	0	2.510	2.490	2.510	2.490	2.570	1,174,000	2,969,260	2.5292	2.510	2.490	2.510	2.490	2.570	1,174,000	2.5292	-0.79%
2017-01-09	0	2.530	2.520	2.530	2.520	2.570	1,554,000	3,952,060	2.5432	2.530	2.520	2.530	2.520	2.570	1,554,000	2.5432	-1.56%
2017-01-06	0	2.570	2.560	2.570	2.550	2.730	2,010,000	5,210,780	2.5924	2.570	2.560	2.570	2.550	2.730	2,010,000	2.5924	-4.46%
2017-01-05	0	2.690	2.680	2.690	2.650	2.850	2,754,000	7,555,160	2.7433	2.690	2.680	2.690	2.650	2.850	2,754,000	2.7433	-3.24%
2017-01-04	0	2.780	2.760	2.780	2.540	2.820	3,754,000	10,278,400	2.7380	2.780	2.760	2.780	2.540	2.820	3,754,000	2.7380	4.91%
2017-01-03	0	2.650	2.630	2.650	2.560	2.690	1,134,000	2,966,660	2.6161	2.650	2.630	2.650	2.560	2.690	1,134,000	2.6161	1.53%
2016-12-30	0	2.610	2.590	2.600	2.570	2.660	1,046,000	2,734,460	2.6142	2.610	2.590	2.600	2.570	2.660	1,046,000	2.6142	-1.88%
2016-12-29	0	2.660	2.640	2.660	2.640	2.700	974,000	2,605,040	2.6746	2.660	2.640	2.660	2.640	2.700	974,000	2.6746	0.76%
2016-12-28	0	2.640	2.640	2.660	2.570	2.790	1,024,000	2,755,060	2.6905	2.640	2.640	2.660	2.570	2.790	1,024,000	2.6905	-1.86%
2016-12-23	0	2.690	2.690	2.700	2.550	2.720	1,124,000	3,005,320	2.6738	2.690	2.690	2.700	2.550	2.720	1,124,000	2.6738	1.13%
2016-12-22	0	2.660	2.620	2.660	2.580	2.680	688,000	1,815,820	2.6393	2.660	2.620	2.660	2.580	2.680	688,000	2.6393	1.92%
2016-12-21	0	2.610	2.610	2.630	2.520	2.700	3,104,000	8,227,160	2.6505	2.610	2.610	2.630	2.520	2.700	3,104,000	2.6505	5.24%
2016-12-20	0	2.480	2.470	2.480	2.440	2.550	2,616,000	6,524,900	2.4942	2.480	2.470	2.480	2.440	2.550	2,616,000	2.4942	2.48%
2016-12-19	0	2.420	2.410	2.420	2.410	2.490	1,014,000	2,476,260	2.4421	2.420	2.410	2.420	2.410	2.490	1,014,000	2.4421	-2.81%
2016-12-16	0	2.490	2.460	2.490	2.460	2.570	502,000	1,245,400	2.4809	2.490	2.460	2.490	2.460	2.570	502,000	2.4809	1.63%
2016-12-15	0	2.450	2.440	2.450	2.430	2.490	504,000	1,236,440	2.4533	2.450	2.440	2.450	2.430	2.490	504,000	2.4533	-2.39%
2016-12-14	0	2.510	2.490	2.530	2.450	2.560	1,562,000	3,878,980	2.4833	2.510	2.490	2.530	2.450	2.560	1,562,000	2.4833	-1.18%
2016-12-13	0	2.540	2.530	2.540	2.320	2.550	2,508,000	6,170,140	2.4602	2.540	2.530	2.540	2.320	2.550	2,508,000	2.4602	2.01%
2016-12-12	0	2.490	2.480	2.490	2.460	2.680	2,084,000	5,240,360	2.5146	2.490	2.480	2.490	2.460	2.680	2,084,000	2.5146	-7.78%
2016-12-09	0	2.700	2.670	2.700	2.670	2.800	546,000	1,487,080	2.7236	2.700	2.670	2.700	2.670	2.800	546,000	2.7236	-2.17%
2016-12-08	0	2.760	2.750	2.780	2.750	2.800	499,600	1,389,040	2.7803	2.760	2.750	2.780	2.750	2.800	499,600	2.7803	-0.36%
2016-12-07	0	2.770	2.760	2.770	2.730	2.840	396,000	1,091,640	2.7567	2.770	2.760	2.770	2.730	2.840	396,000	2.7567	-0.36%
2016-12-06	0	2.780	2.770	2.780	2.750	2.820	728,000	2,027,700	2.7853	2.780	2.770	2.780	2.750	2.820	728,000	2.7853	-0.71%
2016-12-05	0	2.800	2.800	2.810	2.760	2.970	1,676,000	4,732,120	2.8235	2.800	2.800	2.810	2.760	2.970	1,676,000	2.8235	-3.78%
2016-12-02	0	2.910	2.910	2.940	2.900	2.950	1,605,000	4,692,860	2.9239	2.910	2.910	2.940	2.900	2.950	1,605,000	2.9239	-1.36%
2016-12-01	0	2.950	2.950	2.980	2.940	3.000	692,000	2,056,500	2.9718	2.950	2.950	2.980	2.940	3.000	692,000	2.9718	-1.01%
2016-11-30	0	2.980	2.960	2.980	2.920	2.980	1,342,000	3,970,740	2.9588	2.980	2.960	2.980	2.920	2.980	1,342,000	2.9588	2.41%
2016-11-29	0	2.910	2.900	2.910	2.910	3.090	3,430,000	10,239,360	2.9852	2.910	2.900	2.910	2.910	3.090	3,430,000	2.9852	-6.43%
2016-11-28	0	3.110	3.090	3.110	3.050	3.150	4,110,000	12,646,740	3.0771	3.110	3.090	3.110	3.050	3.150	4,110,000	3.0771	0.00%
2016-11-25	0	3.110	3.080	3.110	3.030	3.110	1,174,000	3,599,160	3.0657	3.110	3.080	3.110	3.030	3.110	1,174,000	3.0657	-0.64%
2016-11-24	0	3.130	3.110	3.130	3.100	3.130	490,000	1,524,940	3.1121	3.130	3.110	3.130	3.100	3.130	490,000	3.1121	0.00%
2016-11-23	0	3.130	3.100	3.130	3.100	3.170	206,000	646,960	3.1406	3.130	3.100	3.130	3.100	3.170	206,000	3.1406	-0.95%
2016-11-22	0	3.160	3.140	3.160	3.140	3.170	1,444,000	4,556,680	3.1556	3.160	3.140	3.160	3.140	3.170	1,444,000	3.1556	0.32%
2016-11-21	0	3.150	3.130	3.150	3.120	3.150	1,356,000	4,250,880	3.1349	3.150	3.130	3.150	3.120	3.150	1,356,000	3.1349	0.32%
2016-11-18	0	3.140	3.110	3.140	3.080	3.150	1,228,000	3,810,940	3.1034	3.140	3.110	3.140	3.080	3.150	1,228,000	3.1034	-0.32%
2016-11-17	0	3.150	3.130	3.150	3.080	3.200	2,108,000	6,587,260	3.1249	3.150	3.130	3.150	3.080	3.200	2,108,000	3.1249	0.96%
2016-11-16	0	3.120	3.090	3.120	3.090	3.120	850,000	2,641,060	3.1071	3.120	3.090	3.120	3.090	3.120	850,000	3.1071	0.65%
2016-11-15	0	3.100	3.070	3.100	3.050	3.140	1,292,000	3,979,180	3.0799	3.100	3.070	3.100	3.050	3.140	1,292,000	3.0799	0.32%
2016-11-14	0	3.090	3.080	3.090	3.040	3.100	1,750,000	5,391,720	3.0810	3.090	3.080	3.090	3.040	3.100	1,750,000	3.0810	1.64%
2016-11-11	0	3.040	3.040	3.050	3.010	3.110	3,492,000	10,669,120	3.0553	3.040	3.040	3.050	3.010	3.110	3,492,000	3.0553	0.00%
2016-11-10	0	3.040	3.030	3.040	2.940	3.070	3,798,000	11,465,740	3.0189	3.040	3.030	3.040	2.940	3.070	3,798,000	3.0189	3.40%
2016-11-09	0	2.940	2.930	2.940	2.900	3.100	3,542,000	10,446,000	2.9492	2.940	2.930	2.940	2.900	3.100	3,542,000	2.9492	-5.16%
2016-11-08	0	3.100	3.070	3.100	3.060	3.240	3,286,000	10,281,120	3.1288	3.100	3.070	3.100	3.060	3.240	3,286,000	3.1288	0.00%
2016-11-07	0	3.100	3.090	3.100	3.070	3.130	708,000	2,191,180	3.0949	3.100	3.090	3.100	3.070	3.130	708,000	3.0949	0.65%
2016-11-04	0	3.080	3.070	3.080	3.060	3.130	519,800	1,602,674	3.0833	3.080	3.070	3.080	3.060	3.130	519,800	3.0833	-0.65%
2016-11-03	0	3.100	3.090	3.100	3.050	3.140	998,000	3,093,780	3.1000	3.100	3.090	3.100	3.050	3.140	998,000	3.1000	1.64%
2016-11-02	0	3.050	3.050	3.060	3.030	3.080	418,390	1,275,602	3.0488	3.050	3.050	3.060	3.030	3.080	418,390	3.0488	-0.65%
2016-11-01	0	3.070	3.030	3.070	2.990	3.070	1,112,000	3,359,320	3.0210	3.070	3.030	3.070	2.990	3.070	1,112,000	3.0210	0.66%
2016-10-31	0	3.050	3.010	3.050	2.960	3.070	1,016,000	3,086,820	3.0382	3.050	3.010	3.050	2.960	3.070	1,016,000	3.0382	-0.97%
2016-10-28	0	3.080	3.060	3.080	3.050	3.100	586,000	1,797,940	3.0682	3.080	3.060	3.080	3.050	3.100	586,000	3.0682	-0.32%
2016-10-27	0	3.090	3.070	3.090	3.040	3.090	354,000	1,084,500	3.0636	3.090	3.070	3.090	3.040	3.090	354,000	3.0636	0.00%
2016-10-26	0	3.090	3.050	3.090	3.060	3.130	484,000	1,496,000	3.0909	3.090	3.050	3.090	3.060	3.130	484,000	3.0909	-0.32%
2016-10-25	0	3.100	3.090	3.110	3.090	3.130	392,000	1,217,780	3.1066	3.100	3.090	3.110	3.090	3.130	392,000	3.1066	-0.64%
2016-10-24	0	3.120	3.110	3.120	3.100	3.160	618,000	1,930,400	3.1236	3.120	3.110	3.120	3.100	3.160	618,000	3.1236	-0.64%
2016-10-20	0	3.140	3.110	3.140	3.110	3.160	620,000	1,941,280	3.1311	3.140	3.110	3.140	3.110	3.160	620,000	3.1311	0.00%
2016-10-19	0	3.140	3.110	3.140	3.120	3.200	1,948,000	6,147,780	3.1559	3.140	3.110	3.140	3.120	3.200	1,948,000	3.1559	-1.26%
2016-10-18	0	3.180	3.160	3.180	3.020	3.180	1,624,000	5,084,320	3.1307	3.180	3.160	3.180	3.020	3.180	1,624,000	3.1307	4.95%
2016-10-17	0	3.030	3.030	3.040	3.020	3.110	762,000	2,322,480	3.0479	3.030	3.030	3.040	3.020	3.110	762,000	3.0479	-2.26%
2016-10-14	0	3.100	3.070	3.100	3.000	3.100	1,070,000	3,274,760	3.0605	3.100	3.070	3.100	3.000	3.100	1,070,000	3.0605	1.97%
2016-10-13	0	3.040	3.030	3.040	3.000	3.060	1,578,000	4,783,100	3.0311	3.040	3.030	3.040	3.000	3.060	1,578,000	3.0311	-0.33%
2016-10-12	0	3.050	3.030	3.050	3.000	3.050	404,000	1,221,200	3.0228	3.050	3.030	3.050	3.000	3.050	404,000	3.0228	0.00%
2016-10-11	0	3.050	3.030	3.050	2.980	3.270	5,742,000	17,684,200	3.0798	3.050	3.030	3.050	2.980	3.270	5,742,000	3.0798	-4.39%
2016-10-07	0	3.190	3.180	3.190	3.010	3.200	6,252,000	19,729,380	3.1557	3.190	3.180	3.190	3.010	3.200	6,252,000	3.1557	4.93%
2016-10-06	0	3.040	3.020	3.040	2.980	3.070	1,304,138	3,958,029	3.0350	3.040	3.020	3.040	2.980	3.070	1,304,138	3.0350	1.33%
2016-10-05	0	3.000	2.960	3.000	2.950	3.010	110,932	330,432	2.9787	3.000	2.960	3.000	2.950	3.010	110,932	2.9787	0.67%
2016-10-04	0	2.980	2.960	2.980	2.900	2.980	318,000	933,760	2.9364	2.980	2.960	2.980	2.900	2.980	318,000	2.9364	1.71%
2016-10-03	0	2.930	2.910	2.930	2.900	2.950	1,498,000	4,344,390	2.9001	2.930	2.910	2.930	2.900	2.950	1,498,000	2.9001	0.00%
2016-09-30	0	2.930	2.920	2.930	2.920	2.980	384,300	1,133,107	2.9485	2.930	2.920	2.930	2.920	2.980	384,300	2.9485	-1.01%
2016-09-29	0	2.960	2.940	2.960	2.940	3.020	758,000	2,259,280	2.9806	2.960	2.940	2.960	2.940	3.020	758,000	2.9806	0.68%
2016-09-28	0	2.940	2.940	2.950	2.930	2.980	306,000	902,400	2.9490	2.940	2.940	2.950	2.930	2.980	306,000	2.9490	-0.34%
2016-09-27	0	2.950	2.920	2.950	2.900	2.960	392,000	1,143,660	2.9175	2.950	2.920	2.950	2.900	2.960	392,000	2.9175	0.00%
2016-09-26	0	2.950	2.890	2.950	2.880	3.000	854,000	2,503,620	2.9316	2.950	2.890	2.950	2.880	3.000	854,000	2.9316	-2.32%
2016-09-23	0	3.020	2.990	3.020	2.980	3.080	1,436,000	4,359,440	3.0358	3.020	2.990	3.020	2.980	3.080	1,436,000	3.0358	-1.95%
2016-09-22	0	3.080	3.060	3.080	2.950	3.110	5,606,540	16,987,190	3.0299	3.080	3.060	3.080	2.950	3.110	5,606,540	3.0299	3.36%
2016-09-21	0	2.980	2.970	2.980	2.950	3.010	1,366,000	4,070,860	2.9801	2.980	2.970	2.980	2.950	3.010	1,366,000	2.9801	0.00%
2016-09-20	0	2.980	2.950	2.980	2.920	3.010	2,248,000	6,709,700	2.9847	2.980	2.950	2.980	2.920	3.010	2,248,000	2.9847	2.05%
2016-09-19	0	2.920	2.910	2.920	2.910	2.950	966,000	2,835,500	2.9353	2.920	2.910	2.920	2.910	2.950	966,000	2.9353	-0.34%
2016-09-15	0	2.930	2.910	2.930	2.870	2.930	632,000	1,830,220	2.8959	2.930	2.910	2.930	2.870	2.930	632,000	2.8959	0.69%
2016-09-14	0	2.910	2.910	2.920	2.830	2.950	948,000	2,760,800	2.9122	2.910	2.910	2.920	2.830	2.950	948,000	2.9122	0.69%
2016-09-13	0	2.890	2.880	2.900	2.870	2.950	782,506	2,266,387	2.8963	2.890	2.880	2.900	2.870	2.950	782,506	2.8963	0.70%
2016-09-12	0	2.870	2.870	2.890	2.850	2.950	1,916,000	5,522,720	2.8824	2.870	2.870	2.890	2.850	2.950	1,916,000	2.8824	-2.71%
2016-09-09	0	2.950	2.930	2.950	2.880	2.980	3,372,600	9,900,388	2.9355	2.950	2.930	2.950	2.880	2.980	3,372,600	2.9355	1.03%
2016-09-08	0	2.920	2.910	2.920	2.850	2.940	3,850,000	11,187,640	2.9059	2.920	2.910	2.920	2.850	2.940	3,850,000	2.9059	2.82%
2016-09-07	0	2.840	2.830	2.840	2.830	2.880	672,750	1,910,072	2.8392	2.840	2.830	2.840	2.830	2.880	672,750	2.8392	-0.70%
2016-09-06	0	2.860	2.850	2.860	2.800	2.870	998,000	2,839,380	2.8451	2.860	2.850	2.860	2.800	2.870	998,000	2.8451	1.06%
2016-09-05	0	2.830	2.820	2.830	2.770	2.870	2,164,000	6,103,060	2.8203	2.830	2.820	2.830	2.770	2.870	2,164,000	2.8203	1.80%
2016-09-02	0	2.780	2.770	2.790	2.750	2.830	814,800	2,254,512	2.7670	2.780	2.770	2.790	2.750	2.830	814,800	2.7670	0.36%
2016-09-01	0	2.770	2.760	2.770	2.760	2.790	512,000	1,418,940	2.7714	2.770	2.760	2.770	2.760	2.790	512,000	2.7714	-1.77%
2016-08-31	0	2.820	2.780	2.830	2.760	2.860	694,000	1,946,420	2.8046	2.820	2.780	2.830	2.760	2.860	694,000	2.8046	0.71%
2016-08-30	0	2.800	2.800	2.820	2.770	2.860	1,390,000	3,926,020	2.8245	2.800	2.800	2.820	2.770	2.860	1,390,000	2.8245	1.82%
2016-08-29	0	2.750	2.750	2.790	2.750	2.860	410,000	1,142,120	2.7857	2.750	2.750	2.790	2.750	2.860	410,000	2.7857	-1.79%
2016-08-26	0	2.800	2.800	2.810	2.770	2.800	146,000	406,720	2.7858	2.800	2.800	2.810	2.770	2.800	146,000	2.7858	-0.71%
2016-08-25	0	2.820	2.800	2.820	2.720	2.840	784,000	2,193,140	2.7974	2.820	2.800	2.820	2.720	2.840	784,000	2.7974	1.08%
2016-08-24	0	2.790	2.760	2.800	2.760	2.800	140,000	389,900	2.7850	2.790	2.760	2.800	2.760	2.800	140,000	2.7850	-0.71%
2016-08-23	0	2.810	2.790	2.810	2.780	2.810	460,000	1,287,720	2.7994	2.810	2.790	2.810	2.780	2.810	460,000	2.7994	0.00%
2016-08-22	0	2.810	2.800	2.840	2.790	2.870	492,000	1,384,480	2.8140	2.810	2.800	2.840	2.790	2.870	492,000	2.8140	-2.09%
2016-08-19	0	2.870	2.830	2.870	2.700	2.880	2,146,000	6,030,080	2.8099	2.870	2.830	2.870	2.700	2.880	2,146,000	2.8099	2.50%
2016-08-18	0	2.800	2.790	2.800	2.790	2.860	1,968,000	5,550,940	2.8206	2.800	2.790	2.800	2.790	2.860	1,968,000	2.8206	0.72%
2016-08-17	0	2.780	2.760	2.770	2.740	2.960	6,006,000	16,965,800	2.8248	2.780	2.760	2.770	2.740	2.960	6,006,000	2.8248	-5.76%
2016-08-16	0	2.950	2.950	2.960	2.810	3.010	8,106,994	23,923,035	2.9509	2.950	2.950	2.960	2.810	3.010	8,106,994	2.9509	1.72%
2016-08-15	0	2.900	2.890	2.900	2.860	2.960	3,680,000	10,717,600	2.9124	2.900	2.890	2.900	2.860	2.960	3,680,000	2.9124	0.35%
2016-08-12	0	2.890	2.860	2.890	2.800	2.930	2,420,100	6,875,658	2.8411	2.890	2.860	2.890	2.800	2.930	2,420,100	2.8411	-0.34%
2016-08-11	0	2.900	2.890	2.900	2.750	2.940	7,416,000	21,282,800	2.8698	2.900	2.890	2.900	2.750	2.940	7,416,000	2.8698	5.07%
2016-08-10	0	2.760	2.750	2.760	2.710	2.800	1,240,000	3,448,260	2.7809	2.760	2.750	2.760	2.710	2.800	1,240,000	2.7809	0.73%
2016-08-09	0	2.740	2.730	2.740	2.730	2.790	204,000	560,200	2.7461	2.740	2.730	2.740	2.730	2.790	204,000	2.7461	-0.72%
2016-08-08	0	2.760	2.740	2.760	2.710	2.760	328,000	897,060	2.7349	2.760	2.740	2.760	2.710	2.760	328,000	2.7349	1.85%
2016-08-05	0	2.710	2.690	2.710	2.660	2.720	1,372,000	3,696,100	2.6940	2.710	2.690	2.710	2.660	2.720	1,372,000	2.6940	2.26%
2016-08-04	0	2.650	2.640	2.660	2.610	2.670	294,000	778,140	2.6467	2.650	2.640	2.660	2.610	2.670	294,000	2.6467	0.76%
2016-08-03	0	2.630	2.610	2.630	2.530	2.650	1,044,000	2,697,620	2.5839	2.630	2.610	2.630	2.530	2.650	1,044,000	2.5839	1.15%
2016-08-01	0	2.600	2.580	2.600	2.580	2.630	1,024,000	2,661,880	2.5995	2.600	2.580	2.600	2.580	2.630	1,024,000	2.5995	1.17%
2016-07-29	0	2.570	2.550	2.570	2.550	2.660	1,362,000	3,536,480	2.5965	2.570	2.550	2.570	2.550	2.660	1,362,000	2.5965	-2.65%
2016-07-28	0	2.640	2.630	2.650	2.630	2.800	2,582,000	6,891,400	2.6690	2.640	2.630	2.650	2.630	2.800	2,582,000	2.6690	-3.65%
2016-07-27	0	2.740	2.730	2.750	2.730	2.810	1,252,000	3,452,560	2.7576	2.740	2.730	2.750	2.730	2.810	1,252,000	2.7576	-2.14%
2016-07-26	0	2.800	2.790	2.830	2.770	2.860	1,632,000	4,585,460	2.8097	2.800	2.790	2.830	2.770	2.860	1,632,000	2.8097	-0.36%
2016-07-25	0	2.810	2.800	2.810	2.750	2.860	1,470,000	4,130,800	2.8101	2.810	2.800	2.810	2.750	2.860	1,470,000	2.8101	0.72%
2016-07-22	0	2.790	2.780	2.790	2.770	2.790	422,000	1,174,200	2.7825	2.790	2.780	2.790	2.770	2.790	422,000	2.7825	0.00%
2016-07-21	0	2.790	2.790	2.810	2.780	2.840	620,000	1,746,600	2.8171	2.790	2.790	2.810	2.780	2.840	620,000	2.8171	-0.71%
2016-07-20	0	2.810	2.800	2.810	2.790	2.820	422,000	1,183,020	2.8034	2.810	2.800	2.810	2.790	2.820	422,000	2.8034	0.36%
2016-07-19	0	2.800	2.800	2.820	2.780	2.890	2,217,000	6,273,330	2.8296	2.800	2.800	2.820	2.780	2.890	2,217,000	2.8296	0.00%
2016-07-18	0	2.800	2.800	2.820	2.770	2.830	284,000	798,240	2.8107	2.800	2.800	2.820	2.770	2.830	284,000	2.8107	0.00%
2016-07-15	0	2.800	2.800	2.820	2.790	2.860	1,434,000	4,049,680	2.8240	2.800	2.800	2.820	2.790	2.860	1,434,000	2.8240	-1.75%
2016-07-14	0	2.850	2.850	2.860	2.720	2.870	2,675,200	7,518,796	2.8106	2.850	2.850	2.860	2.720	2.870	2,675,200	2.8106	4.78%
2016-07-13	0	2.720	2.710	2.720	2.690	2.760	1,326,000	3,613,260	2.7249	2.720	2.710	2.720	2.690	2.760	1,326,000	2.7249	-0.37%
2016-07-12	0	2.730	2.710	2.730	2.640	2.800	3,618,000	9,780,320	2.7032	2.730	2.710	2.730	2.640	2.800	3,618,000	2.7032	-2.50%
2016-07-11	0	2.800	2.790	2.810	2.770	2.820	576,000	1,607,320	2.7905	2.800	2.790	2.810	2.770	2.820	576,000	2.7905	0.00%
2016-07-08	0	2.800	2.770	2.810	2.740	2.890	1,386,000	3,896,860	2.8116	2.800	2.770	2.810	2.740	2.890	1,386,000	2.8116	2.19%
2016-07-07	0	2.740	2.730	2.750	2.720	2.750	290,000	792,420	2.7325	2.740	2.730	2.750	2.720	2.750	290,000	2.7325	-1.08%
2016-07-06	0	2.770	2.740	2.770	2.700	2.790	258,000	710,120	2.7524	2.770	2.740	2.770	2.700	2.790	258,000	2.7524	0.73%
2016-07-05	0	2.750	2.740	2.760	2.740	2.850	796,000	2,230,060	2.8016	2.750	2.740	2.760	2.740	2.850	796,000	2.8016	-2.14%
2016-07-04	0	2.810	2.790	2.810	2.780	2.820	1,478,000	4,138,680	2.8002	2.810	2.790	2.810	2.780	2.820	1,478,000	2.8002	-1.75%
2016-06-30	0	2.860	2.840	2.870	2.830	2.900	1,480,000	4,245,580	2.8686	2.860	2.840	2.870	2.830	2.900	1,480,000	2.8686	-0.69%
2016-06-29	0	2.880	2.870	2.880	2.790	2.950	2,456,000	7,046,800	2.8692	2.880	2.870	2.880	2.790	2.950	2,456,000	2.8692	-1.37%
2016-06-28	0	2.920	2.900	2.910	2.850	2.920	2,978,800	8,625,268	2.8956	2.920	2.900	2.910	2.850	2.920	2,978,800	2.8956	1.39%
2016-06-27	0	2.880	2.870	2.890	2.780	2.910	3,772,000	10,747,460	2.8493	2.880	2.870	2.890	2.780	2.910	3,772,000	2.8493	2.49%
2016-06-24	0	2.810	2.810	2.830	2.700	2.880	4,010,700	11,162,577	2.7832	2.810	2.810	2.830	2.700	2.880	4,010,700	2.7832	1.81%
2016-06-23	0	2.760	2.760	2.780	2.700	2.970	5,880,000	16,743,080	2.8475	2.760	2.760	2.780	2.700	2.970	5,880,000	2.8475	2.60%
2016-06-22	0	2.690	2.680	2.700	2.500	2.800	5,215,500	14,046,475	2.6932	2.690	2.680	2.700	2.500	2.800	5,215,500	2.6932	7.60%
2016-06-21	0	2.500	2.500	2.510	2.500	2.530	844,000	2,123,040	2.5155	2.500	2.500	2.510	2.500	2.530	844,000	2.5155	0.81%
2016-06-20	0	2.480	2.480	2.490	2.380	2.490	1,638,000	3,998,960	2.4414	2.480	2.480	2.490	2.380	2.490	1,638,000	2.4414	0.00%
2016-06-17	0	2.480	2.470	2.490	2.410	2.490	510,000	1,259,720	2.4700	2.480	2.470	2.490	2.410	2.490	510,000	2.4700	3.33%
2016-06-16	0	2.400	2.360	2.410	2.340	2.400	1,106,000	2,606,980	2.3571	2.400	2.360	2.410	2.340	2.400	1,106,000	2.3571	-0.83%
2016-06-15	0	2.420	2.420	2.440	2.350	2.440	294,200	711,638	2.4189	2.420	2.420	2.440	2.350	2.440	294,200	2.4189	1.68%
2016-06-14	0	2.380	2.380	2.400	2.310	2.380	150,000	354,540	2.3636	2.380	2.380	2.400	2.310	2.380	150,000	2.3636	0.00%
2016-06-13	0	2.380	2.380	2.390	2.350	2.440	510,000	1,222,720	2.3975	2.380	2.380	2.390	2.350	2.440	510,000	2.3975	-4.42%
2016-06-10	0	2.490	2.470	2.490	2.470	2.510	732,500	1,815,955	2.4791	2.490	2.470	2.490	2.470	2.510	732,500	2.4791	-0.40%
2016-06-08	0	2.500	2.500	2.520	2.480	2.560	1,608,000	4,024,940	2.5031	2.500	2.500	2.520	2.480	2.560	1,608,000	2.5031	-2.34%
2016-06-07	0	2.560	2.540	2.570	2.490	2.590	2,256,800	5,750,488	2.5481	2.560	2.540	2.570	2.490	2.590	2,256,800	2.5481	2.40%
2016-06-06	0	2.500	2.490	2.500	2.500	2.520	440,000	1,103,720	2.5085	2.500	2.490	2.500	2.500	2.520	440,000	2.5085	-1.96%
2016-06-03	0	2.550	2.530	2.550	2.510	2.580	894,000	2,276,820	2.5468	2.550	2.530	2.550	2.510	2.580	894,000	2.5468	1.59%
2016-06-02	0	2.510	2.510	2.520	2.470	2.540	560,000	1,399,440	2.4990	2.510	2.510	2.520	2.470	2.540	560,000	2.4990	-0.40%
2016-06-01	0	2.520	2.500	2.540	2.500	2.580	686,000	1,736,700	2.5316	2.520	2.500	2.540	2.500	2.580	686,000	2.5316	-0.79%
2016-05-31	0	2.540	2.530	2.540	2.420	2.590	1,964,500	4,936,245	2.5127	2.540	2.530	2.540	2.420	2.590	1,964,500	2.5127	5.39%
2016-05-30	0	2.410	2.400	2.420	2.410	2.490	1,076,000	2,630,520	2.4447	2.410	2.400	2.420	2.410	2.490	1,076,000	2.4447	-2.82%
2016-05-27	0	2.480	2.480	2.490	2.430	2.500	2,012,000	4,995,580	2.4829	2.480	2.480	2.490	2.430	2.500	2,012,000	2.4829	2.06%
2016-05-26	0	2.430	2.430	2.440	2.350	2.520	1,844,000	4,498,680	2.4396	2.430	2.430	2.440	2.350	2.520	1,844,000	2.4396	3.40%
2016-05-25	0	2.350	2.350	2.360	2.340	2.420	1,082,000	2,561,400	2.3673	2.350	2.350	2.360	2.340	2.420	1,082,000	2.3673	-1.26%
2016-05-24	0	2.380	2.370	2.380	2.300	2.460	6,592,000	15,663,020	2.3761	2.380	2.370	2.380	2.300	2.460	6,592,000	2.3761	4.85%
2016-05-23	0	2.270	2.260	2.270	2.230	2.300	1,542,438	3,508,203	2.2745	2.270	2.260	2.270	2.230	2.300	1,542,438	2.2745	1.79%
2016-05-20	0	2.230	2.220	2.240	2.190	2.260	944,000	2,092,960	2.2171	2.230	2.220	2.240	2.190	2.260	944,000	2.2171	1.36%
2016-05-19	0	2.200	2.200	2.210	2.190	2.230	1,014,000	2,231,560	2.2007	2.200	2.200	2.210	2.190	2.230	1,014,000	2.2007	0.00%
2016-05-18	0	2.200	2.200	2.210	2.180	2.220	2,388,000	5,241,500	2.1949	2.200	2.200	2.210	2.180	2.220	2,388,000	2.1949	-0.90%
2016-05-17	0	2.220	2.220	2.240	2.210	2.280	3,616,000	8,062,240	2.2296	2.220	2.220	2.240	2.210	2.280	3,616,000	2.2296	0.00%
2016-05-16	0	2.220	2.210	2.230	2.210	2.330	4,535,000	10,281,450	2.2671	2.220	2.210	2.230	2.210	2.330	4,535,000	2.2671	0.91%
2016-05-13	0	2.200	2.200	2.220	2.130	2.220	2,992,000	6,571,040	2.1962	2.200	2.200	2.220	2.130	2.220	2,992,000	2.1962	0.00%
2016-05-12	0	2.200	2.190	2.200	2.020	2.260	9,574,000	20,774,220	2.1699	2.200	2.190	2.200	2.020	2.260	9,574,000	2.1699	0.92%
2016-05-11	0	2.180	2.160	2.170	2.160	2.740	29,062,000	66,270,460	2.2803	2.180	2.160	2.170	2.160	2.740	29,062,000	2.2803	-26.85%
2016-05-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-27	0	2.980	2.970	2.990	2.940	3.000	1,066,390	3,173,298	2.9757	2.980	2.970	2.990	2.940	3.000	1,066,390	2.9757	0.68%
2016-04-26	0	2.960	2.950	2.980	2.870	3.000	1,776,000	5,198,000	2.9268	2.960	2.950	2.980	2.870	3.000	1,776,000	2.9268	-1.33%
2016-04-25	0	3.000	2.990	3.000	2.990	3.110	3,440,000	10,525,620	3.0598	3.000	2.990	3.000	2.990	3.110	3,440,000	3.0598	-1.64%
2016-04-22	0	3.050	3.050	3.060	2.930	3.060	1,356,000	4,067,320	2.9995	3.050	3.050	3.060	2.930	3.060	1,356,000	2.9995	2.35%
2016-04-21	0	2.980	2.970	3.000	2.920	3.100	4,290,000	13,062,020	3.0448	2.980	2.970	3.000	2.920	3.100	4,290,000	3.0448	-0.33%
2016-04-20	0	2.990	2.980	3.000	2.900	3.020	4,282,000	12,729,480	2.9728	2.990	2.980	3.000	2.900	3.020	4,282,000	2.9728	2.40%
2016-04-19	0	2.920	2.920	2.940	2.860	2.960	3,706,000	10,824,140	2.9207	2.920	2.920	2.940	2.860	2.960	3,706,000	2.9207	1.04%
2016-04-18	0	2.890	2.890	2.900	2.660	2.940	5,302,000	15,177,480	2.8626	2.890	2.890	2.900	2.660	2.940	5,302,000	2.8626	4.71%
2016-04-15	0	2.760	2.750	2.770	2.710	2.880	4,636,000	12,940,920	2.7914	2.760	2.750	2.770	2.710	2.880	4,636,000	2.7914	0.36%
2016-04-14	0	2.750	2.740	2.750	2.730	2.850	4,162,000	11,581,440	2.7827	2.750	2.740	2.750	2.730	2.850	4,162,000	2.7827	0.00%
2016-04-13	0	2.750	2.710	2.750	2.650	2.780	3,896,000	10,557,320	2.7098	2.750	2.710	2.750	2.650	2.780	3,896,000	2.7098	3.00%
2016-04-12	0	2.670	2.670	2.700	2.650	2.780	2,880,792	7,843,590	2.7227	2.670	2.670	2.700	2.650	2.780	2,880,792	2.7227	-1.84%
2016-04-11	0	2.720	2.720	2.740	2.430	2.790	12,292,000	33,123,100	2.6947	2.720	2.720	2.740	2.430	2.790	12,292,000	2.6947	11.48%
2016-04-08	0	2.440	2.430	2.440	2.370	2.520	5,694,000	13,827,060	2.4284	2.440	2.430	2.440	2.370	2.520	5,694,000	2.4284	-2.40%
2016-04-07	0	2.500	2.500	2.510	2.360	2.510	5,580,380	13,760,127	2.4658	2.500	2.500	2.510	2.360	2.510	5,580,380	2.4658	7.30%
2016-04-06	0	2.330	2.320	2.340	2.300	2.380	1,296,000	3,032,480	2.3399	2.330	2.320	2.340	2.300	2.380	1,296,000	2.3399	1.30%
2016-04-05	0	2.300	2.300	2.310	2.270	2.310	286,000	656,240	2.2945	2.300	2.300	2.310	2.270	2.310	286,000	2.2945	0.88%
2016-04-01	0	2.280	2.280	2.290	2.280	2.300	300,000	686,380	2.2879	2.280	2.280	2.290	2.280	2.300	300,000	2.2879	-0.87%
2016-03-31	0	2.300	2.300	2.320	2.280	2.320	646,000	1,481,280	2.2930	2.300	2.300	2.320	2.280	2.320	646,000	2.2930	0.00%
2016-03-30	0	2.300	2.290	2.300	2.270	2.360	836,000	1,929,720	2.3083	2.300	2.290	2.300	2.270	2.360	836,000	2.3083	-1.29%
2016-03-29	0	2.330	2.360	2.370	2.260	2.360	680,000	1,564,320	2.3005	2.330	2.360	2.370	2.260	2.360	680,000	2.3005	3.10%
2016-03-24	0	2.260	2.240	2.260	2.240	2.320	1,024,000	2,341,320	2.2864	2.260	2.240	2.260	2.240	2.320	1,024,000	2.2864	-1.31%
2016-03-23	0	2.290	2.280	2.290	2.270	2.310	554,000	1,267,820	2.2885	2.290	2.280	2.290	2.270	2.310	554,000	2.2885	-1.29%
2016-03-22	0	2.320	2.310	2.330	2.300	2.430	1,862,000	4,364,400	2.3439	2.320	2.310	2.330	2.300	2.430	1,862,000	2.3439	-3.33%
2016-03-21	0	2.400	2.400	2.410	2.340	2.520	3,890,000	9,435,620	2.4256	2.400	2.400	2.410	2.340	2.520	3,890,000	2.4256	0.84%
2016-03-18	0	2.380	2.360	2.380	2.350	2.400	1,056,000	2,507,680	2.3747	2.380	2.360	2.380	2.350	2.400	1,056,000	2.3747	1.28%
2016-03-17	0	2.350	2.330	2.360	2.320	2.380	1,144,000	2,691,720	2.3529	2.350	2.330	2.360	2.320	2.380	1,144,000	2.3529	-0.42%
2016-03-16	0	2.360	2.350	2.370	2.320	2.370	424,000	994,540	2.3456	2.360	2.350	2.370	2.320	2.370	424,000	2.3456	-0.42%
2016-03-15	0	2.370	2.370	2.380	2.310	2.380	410,000	969,400	2.3644	2.370	2.370	2.380	2.310	2.380	410,000	2.3644	0.42%
2016-03-14	0	2.360	2.330	2.360	2.330	2.420	1,506,000	3,574,000	2.3732	2.360	2.330	2.360	2.330	2.420	1,506,000	2.3732	1.29%
2016-03-11	0	2.330	2.320	2.330	2.280	2.390	1,162,000	2,716,340	2.3376	2.330	2.320	2.330	2.280	2.390	1,162,000	2.3376	2.64%
2016-03-10	0	2.270	2.270	2.280	2.230	2.430	670,000	1,543,300	2.3034	2.270	2.270	2.280	2.230	2.430	670,000	2.3034	-6.20%
2016-03-09	0	2.420	2.420	2.430	2.360	2.580	4,418,000	10,847,460	2.4553	2.420	2.420	2.430	2.360	2.580	4,418,000	2.4553	0.00%
2016-03-08	0	2.420	2.420	2.430	2.200	2.430	2,326,000	5,465,180	2.3496	2.420	2.420	2.430	2.200	2.430	2,326,000	2.3496	8.52%
2016-03-07	0	2.230	2.230	2.260	2.230	2.290	668,000	1,508,520	2.2583	2.230	2.230	2.260	2.230	2.290	668,000	2.2583	0.45%
2016-03-04	0	2.220	2.200	2.220	2.180	2.240	316,000	695,900	2.2022	2.220	2.200	2.220	2.180	2.240	316,000	2.2022	0.45%
2016-03-03	0	2.210	2.200	2.220	2.190	2.240	676,000	1,501,660	2.2214	2.210	2.200	2.220	2.190	2.240	676,000	2.2214	2.31%
2016-03-02	0	2.160	2.150	2.180	2.130	2.200	424,000	919,400	2.1684	2.160	2.150	2.180	2.130	2.200	424,000	2.1684	3.35%
2016-03-01	0	2.090	2.090	2.100	2.060	2.100	376,000	783,220	2.0830	2.090	2.090	2.100	2.060	2.100	376,000	2.0830	-1.88%
2016-02-29	0	2.130	2.110	2.140	2.080	2.190	246,000	527,500	2.1443	2.130	2.110	2.140	2.080	2.190	246,000	2.1443	-4.05%
2016-02-26	0	2.220	2.200	2.220	2.180	2.220	320,000	708,820	2.2151	2.220	2.200	2.220	2.180	2.220	320,000	2.2151	1.83%
2016-02-25	0	2.180	2.150	2.180	2.160	2.230	890,000	1,952,160	2.1934	2.180	2.150	2.180	2.160	2.230	890,000	2.1934	-1.36%
2016-02-24	0	2.210	2.200	2.210	2.160	2.230	252,000	554,360	2.1998	2.210	2.200	2.210	2.160	2.230	252,000	2.1998	-0.45%
2016-02-23	0	2.220	2.180	2.230	2.160	2.290	430,000	953,440	2.2173	2.220	2.180	2.230	2.160	2.290	430,000	2.2173	-0.89%
2016-02-22	0	2.240	2.220	2.240	2.200	2.250	236,000	526,700	2.2318	2.240	2.220	2.240	2.200	2.250	236,000	2.2318	3.70%
2016-02-19	0	2.160	2.140	2.160	2.160	2.180	108,000	234,080	2.1674	2.160	2.140	2.160	2.160	2.180	108,000	2.1674	0.93%
2016-02-18	0	2.140	2.130	2.160	2.140	2.180	200,000	431,820	2.1591	2.140	2.130	2.160	2.140	2.180	200,000	2.1591	0.94%
2016-02-17	0	2.120	2.100	2.190	2.100	2.140	334,000	707,140	2.1172	2.120	2.100	2.190	2.100	2.140	334,000	2.1172	-2.75%
2016-02-16	0	2.180	2.110	2.190	2.090	2.220	564,000	1,225,080	2.1721	2.180	2.110	2.190	2.090	2.220	564,000	2.1721	4.31%
2016-02-15	0	2.090	2.070	2.090	2.040	2.090	72,000	148,900	2.0681	2.090	2.070	2.090	2.040	2.090	72,000	2.0681	3.47%
2016-02-12	0	2.020	2.020	2.030	2.020	2.100	324,000	658,980	2.0339	2.020	2.020	2.030	2.020	2.100	324,000	2.0339	-0.98%
2016-02-11	0	2.040	2.040	2.060	2.020	2.060	170,000	347,320	2.0431	2.040	2.040	2.060	2.020	2.060	170,000	2.0431	-3.77%
2016-02-05	0	2.120	2.120	2.140	2.080	2.150	372,000	789,760	2.1230	2.120	2.120	2.140	2.080	2.150	372,000	2.1230	2.91%
2016-02-04	0	2.060	2.060	2.080	2.020	2.070	242,000	495,540	2.0477	2.060	2.060	2.080	2.020	2.070	242,000	2.0477	1.98%
2016-02-03	0	2.020	2.020	2.060	2.000	2.090	542,000	1,095,580	2.0214	2.020	2.020	2.060	2.000	2.090	542,000	2.0214	-1.46%
2016-02-02	0	2.050	2.050	2.060	2.020	2.080	272,000	559,540	2.0571	2.050	2.050	2.060	2.020	2.080	272,000	2.0571	0.49%
2016-02-01	0	2.040	2.040	2.070	2.030	2.120	318,000	654,060	2.0568	2.040	2.040	2.070	2.030	2.120	318,000	2.0568	-2.86%
2016-01-29	0	2.100	2.080	2.100	2.010	2.100	470,000	973,320	2.0709	2.100	2.080	2.100	2.010	2.100	470,000	2.0709	1.94%
2016-01-28	0	2.060	2.030	2.080	2.000	2.180	434,000	893,540	2.0588	2.060	2.030	2.080	2.000	2.180	434,000	2.0588	-2.83%
2016-01-27	0	2.120	2.120	2.140	2.050	2.120	410,000	853,820	2.0825	2.120	2.120	2.140	2.050	2.120	410,000	2.0825	0.95%
2016-01-26	0	2.100	2.080	2.100	2.080	2.170	260,000	553,620	2.1293	2.100	2.080	2.100	2.080	2.170	260,000	2.1293	-3.67%
2016-01-25	0	2.180	2.100	2.200	2.120	2.250	334,000	735,260	2.2014	2.180	2.100	2.200	2.120	2.250	334,000	2.2014	1.40%
2016-01-22	0	2.150	2.110	2.150	1.950	2.150	1,060,000	2,197,200	2.0728	2.150	2.110	2.150	1.950	2.150	1,060,000	2.0728	8.04%
2016-01-21	0	1.990	1.990	2.000	1.940	2.130	1,154,000	2,358,160	2.0435	1.990	1.990	2.000	1.940	2.130	1,154,000	2.0435	-7.01%
2016-01-20	0	2.140	2.110	2.140	2.110	2.220	926,000	1,985,340	2.1440	2.140	2.110	2.140	2.110	2.220	926,000	2.1440	-3.60%
2016-01-19	0	2.220	2.200	2.220	2.170	2.250	432,000	955,180	2.2111	2.220	2.200	2.220	2.170	2.250	432,000	2.2111	3.26%
2016-01-18	0	2.150	2.120	2.150	2.010	2.190	488,000	1,051,680	2.1551	2.150	2.120	2.150	2.010	2.190	488,000	2.1551	0.94%
2016-01-15	0	2.130	2.130	2.180	2.110	2.330	1,382,000	3,089,700	2.2357	2.130	2.130	2.180	2.110	2.330	1,382,000	2.2357	-9.75%
2016-01-14	0	2.360	2.360	2.370	2.280	2.400	1,072,000	2,510,720	2.3421	2.360	2.360	2.370	2.280	2.400	1,072,000	2.3421	0.00%
2016-01-13	0	2.360	2.350	2.370	2.330	2.430	2,698,000	6,358,100	2.3566	2.360	2.350	2.370	2.330	2.430	2,698,000	2.3566	1.72%
2016-01-12	0	2.320	2.320	2.360	2.270	2.440	2,565,000	6,006,670	2.3418	2.320	2.320	2.360	2.270	2.440	2,565,000	2.3418	-2.11%
2016-01-11	0	2.370	2.360	2.370	2.070	2.570	14,322,730	34,605,263	2.4161	2.370	2.360	2.370	2.070	2.570	14,322,730	2.4161	10.23%
2016-01-08	0	2.150	2.150	2.160	2.100	2.300	6,100,270	13,355,580	2.1893	2.150	2.150	2.160	2.100	2.300	6,100,270	2.1893	-21.25%
2016-01-07	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2016-01-06	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2016-01-05	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2016-01-04	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-31	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-30	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-29	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-28	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-24	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-18	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-17	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-16	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-15	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-11	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2015-11-20	0	2.730	2.710	2.740	2.540	2.810	10,900,000	29,695,540	2.7244	2.730	2.710	2.740	2.540	2.810	10,900,000	2.7244	6.23%
2015-11-19	0	2.570	2.570	2.580	2.400	2.620	14,642,000	37,390,240	2.5536	2.570	2.570	2.580	2.400	2.620	14,642,000	2.5536	7.08%
2015-11-18	0	2.400	2.400	2.420	2.330	2.420	3,218,000	7,683,320	2.3876	2.400	2.400	2.420	2.330	2.420	3,218,000	2.3876	2.56%
2015-11-17	0	2.340	2.340	2.350	2.330	2.440	3,328,000	7,922,480	2.3806	2.340	2.340	2.350	2.330	2.440	3,328,000	2.3806	-2.09%
2015-11-16	0	2.390	2.380	2.390	2.350	2.500	5,988,000	14,512,360	2.4236	2.390	2.380	2.390	2.350	2.500	5,988,000	2.4236	-3.63%
2015-11-13	0	2.480	2.480	2.490	2.340	2.530	10,490,000	25,906,840	2.4697	2.480	2.480	2.490	2.340	2.530	10,490,000	2.4697	2.90%
2015-11-12	0	2.410	2.410	2.420	2.290	2.440	11,042,000	26,156,660	2.3688	2.410	2.410	2.420	2.290	2.440	11,042,000	2.3688	-1.63%
2015-11-11	0	2.450	2.450	2.460	2.170	2.460	15,236,000	35,887,400	2.3554	2.450	2.450	2.460	2.170	2.460	15,236,000	2.3554	11.36%
2015-11-10	0	2.200	2.190	2.200	2.120	2.250	2,224,000	4,880,840	2.1946	2.200	2.190	2.200	2.120	2.250	2,224,000	2.1946	2.33%
2015-11-09	0	2.150	2.150	2.160	2.150	2.270	3,420,000	7,530,620	2.2019	2.150	2.150	2.160	2.150	2.270	3,420,000	2.2019	-2.71%
2015-11-06	0	2.210	2.210	2.220	2.100	2.210	1,780,000	3,865,140	2.1714	2.210	2.210	2.220	2.100	2.210	1,780,000	2.1714	3.76%
2015-11-05	0	2.130	2.120	2.150	2.120	2.230	2,814,000	6,092,100	2.1649	2.130	2.120	2.150	2.120	2.230	2,814,000	2.1649	-1.84%
2015-11-04	0	2.170	2.150	2.180	1.980	2.350	20,406,000	45,258,600	2.2179	2.170	2.150	2.180	1.980	2.350	20,406,000	2.2179	9.05%
2015-11-03	0	1.990	1.980	1.990	1.980	2.020	686,000	1,366,620	1.9922	1.990	1.980	1.990	1.980	2.020	686,000	1.9922	-0.50%
2015-11-02	0	2.000	1.990	2.000	1.980	2.020	630,000	1,258,200	1.9971	2.000	1.990	2.000	1.980	2.020	630,000	1.9971	-0.99%
2015-10-30	0	2.020	2.020	2.040	2.010	2.070	430,000	873,600	2.0316	2.020	2.020	2.040	2.010	2.070	430,000	2.0316	-0.98%
2015-10-29	0	2.040	2.040	2.060	2.020	2.080	810,000	1,657,380	2.0461	2.040	2.040	2.060	2.020	2.080	810,000	2.0461	0.00%
2015-10-28	0	2.040	2.030	2.040	2.010	2.100	1,204,000	2,475,120	2.0557	2.040	2.030	2.040	2.010	2.100	1,204,000	2.0557	-0.49%
2015-10-27	0	2.050	2.050	2.070	2.000	2.080	1,086,000	2,209,300	2.0343	2.050	2.050	2.070	2.000	2.080	1,086,000	2.0343	-2.38%
2015-10-26	0	2.100	2.090	2.100	2.080	2.190	1,500,000	3,211,580	2.1411	2.100	2.090	2.100	2.080	2.190	1,500,000	2.1411	-2.33%
2015-10-23	0	2.150	2.130	2.150	2.090	2.190	976,000	2,090,560	2.1420	2.150	2.130	2.150	2.090	2.190	976,000	2.1420	0.94%
2015-10-22	0	2.130	2.140	2.150	2.110	2.190	2,306,000	4,944,660	2.1443	2.130	2.140	2.150	2.110	2.190	2,306,000	2.1443	-2.74%
2015-10-20	0	2.190	2.180	2.190	2.080	2.210	3,962,000	8,544,520	2.1566	2.190	2.180	2.190	2.080	2.210	3,962,000	2.1566	2.82%
2015-10-19	0	2.130	2.140	2.150	2.120	2.270	5,271,000	11,517,150	2.1850	2.130	2.140	2.150	2.120	2.270	5,271,000	2.1850	-4.91%
2015-10-16	0	2.240	2.240	2.250	2.040	2.260	6,600,000	14,179,780	2.1485	2.240	2.240	2.250	2.040	2.260	6,600,000	2.1485	8.21%
2015-10-15	0	2.070	2.060	2.080	2.010	2.080	2,508,000	5,153,740	2.0549	2.070	2.060	2.080	2.010	2.080	2,508,000	2.0549	3.50%
2015-10-14	0	2.000	1.990	2.020	2.000	2.050	756,000	1,524,000	2.0159	2.000	1.990	2.020	2.000	2.050	756,000	2.0159	-2.44%
2015-10-13	0	2.050	2.030	2.050	2.020	2.080	686,000	1,404,260	2.0470	2.050	2.030	2.050	2.020	2.080	686,000	2.0470	0.49%
2015-10-12	0	2.040	2.040	2.050	2.040	2.090	2,049,000	4,213,940	2.0566	2.040	2.040	2.050	2.040	2.090	2,049,000	2.0566	0.00%
2015-10-09	0	2.040	2.030	2.040	2.000	2.070	2,214,000	4,510,700	2.0374	2.040	2.030	2.040	2.000	2.070	2,214,000	2.0374	1.49%
2015-10-08	0	2.010	1.990	2.020	1.990	2.050	1,088,000	2,190,040	2.0129	2.010	1.990	2.020	1.990	2.050	1,088,000	2.0129	-2.90%
2015-10-07	0	2.070	2.070	2.090	1.970	2.090	2,056,000	4,196,360	2.0410	2.070	2.070	2.090	1.970	2.090	2,056,000	2.0410	5.08%
2015-10-06	0	1.970	1.970	1.980	1.950	2.050	556,000	1,096,040	1.9713	1.970	1.970	1.980	1.950	2.050	556,000	1.9713	-1.50%
2015-10-05	0	2.000	1.980	2.000	1.970	2.050	1,080,500	2,175,755	2.0137	2.000	1.980	2.000	1.970	2.050	1,080,500	2.0137	1.52%
2015-10-02	0	1.970	1.960	1.970	1.930	1.980	734,000	1,441,600	1.9640	1.970	1.960	1.970	1.930	1.980	734,000	1.9640	3.14%
2015-09-30	0	1.910	1.900	1.910	1.900	1.940	286,000	550,600	1.9252	1.910	1.900	1.910	1.900	1.940	286,000	1.9252	1.06%
2015-09-29	0	1.890	1.890	1.900	1.890	1.930	654,000	1,243,000	1.9006	1.890	1.890	1.900	1.890	1.930	654,000	1.9006	-3.57%
2015-09-25	0	1.960	1.940	1.960	1.930	1.990	850,000	1,660,260	1.9532	1.960	1.940	1.960	1.930	1.990	850,000	1.9532	-1.01%
2015-09-24	0	1.980	1.980	2.000	1.950	2.070	1,144,000	2,295,460	2.0065	1.980	1.980	2.000	1.950	2.070	1,144,000	2.0065	0.51%
2015-09-23	0	1.970	1.970	2.000	1.920	2.020	1,846,000	3,626,540	1.9645	1.970	1.970	2.000	1.920	2.020	1,846,000	1.9645	-0.51%
2015-09-22	0	1.980	1.980	2.000	1.950	2.030	2,872,000	5,769,280	2.0088	1.980	1.980	2.000	1.950	2.030	2,872,000	2.0088	2.06%
2015-09-21	0	1.940	1.930	1.950	1.910	1.960	680,000	1,314,640	1.9333	1.940	1.930	1.950	1.910	1.960	680,000	1.9333	-1.02%
2015-09-18	0	1.960	1.950	1.980	1.950	2.000	1,486,000	2,935,580	1.9755	1.960	1.950	1.980	1.950	2.000	1,486,000	1.9755	1.55%
2015-09-17	0	1.930	1.930	1.960	1.930	2.020	1,588,000	3,150,700	1.9841	1.930	1.930	1.960	1.930	2.020	1,588,000	1.9841	-2.03%
2015-09-16	0	1.970	1.960	1.970	1.900	2.030	1,338,000	2,641,200	1.9740	1.970	1.960	1.970	1.900	2.030	1,338,000	1.9740	3.68%
2015-09-15	0	1.900	1.900	1.920	1.900	1.950	176,000	339,080	1.9266	1.900	1.900	1.920	1.900	1.950	176,000	1.9266	-2.06%
2015-09-14	0	1.940	1.920	1.950	1.910	2.010	750,000	1,461,020	1.9480	1.940	1.920	1.950	1.910	2.010	750,000	1.9480	-2.51%
2015-09-11	0	1.990	1.980	1.990	1.970	2.060	960,000	1,941,460	2.0224	1.990	1.980	1.990	1.970	2.060	960,000	2.0224	1.02%
2015-09-10	0	1.970	1.950	1.970	1.900	2.000	922,000	1,797,340	1.9494	1.970	1.950	1.970	1.900	2.000	922,000	1.9494	-1.50%
2015-09-09	0	2.000	2.000	2.020	1.980	2.060	1,498,000	3,011,780	2.0105	2.000	2.000	2.020	1.980	2.060	1,498,000	2.0105	2.56%
2015-09-08	0	1.950	1.940	1.980	1.810	1.980	1,874,000	3,587,400	1.9143	1.950	1.940	1.980	1.810	1.980	1,874,000	1.9143	4.84%
2015-09-07	0	1.860	1.830	1.860	1.750	1.920	1,438,000	2,699,420	1.8772	1.860	1.830	1.860	1.750	1.920	1,438,000	1.8772	1.09%
2015-09-04	0	1.840	1.830	1.850	1.820	1.960	832,000	1,540,280	1.8513	1.840	1.830	1.850	1.820	1.960	832,000	1.8513	-2.13%
2015-09-02	0	1.880	1.870	1.890	1.750	1.980	4,960,000	9,223,740	1.8596	1.880	1.870	1.890	1.750	1.980	4,960,000	1.8596	-5.53%
2015-09-01	0	1.990	1.980	1.990	1.980	2.050	1,114,000	2,236,100	2.0073	1.990	1.980	1.990	1.980	2.050	1,114,000	2.0073	-5.69%
2015-08-31	0	2.110	2.110	2.120	2.010	2.200	3,160,000	6,644,400	2.1027	2.110	2.110	2.120	2.010	2.200	3,160,000	2.1027	-0.94%
2015-08-28	0	2.130	2.120	2.140	2.060	2.210	6,197,473	13,241,062	2.1365	2.130	2.120	2.140	2.060	2.210	6,197,473	2.1365	3.90%
2015-08-27	0	2.050	2.020	2.060	1.900	2.060	2,374,000	4,680,380	1.9715	2.050	2.020	2.060	1.900	2.060	2,374,000	1.9715	10.22%
2015-08-26	0	1.860	1.850	1.880	1.770	1.960	1,940,500	3,664,175	1.8883	1.860	1.850	1.880	1.770	1.960	1,940,500	1.8883	1.09%
2015-08-25	0	1.840	1.830	1.840	1.700	1.950	2,478,000	4,536,300	1.8306	1.840	1.830	1.840	1.700	1.950	2,478,000	1.8306	2.79%
2015-08-24	0	1.790	1.780	1.790	1.790	2.020	3,394,000	6,331,640	1.8655	1.790	1.780	1.790	1.790	2.020	3,394,000	1.8655	-15.57%
2015-08-21	0	2.120	2.140	2.150	2.100	2.240	3,750,000	8,115,580	2.1642	2.120	2.140	2.150	2.100	2.240	3,750,000	2.1642	-6.61%
2015-08-20	0	2.270	2.270	2.300	2.230	2.430	6,374,000	14,947,680	2.3451	2.270	2.270	2.300	2.230	2.430	6,374,000	2.3451	-5.42%
2015-08-19	0	2.400	2.400	2.420	2.150	2.410	6,738,500	15,550,920	2.3078	2.400	2.400	2.420	2.150	2.410	6,738,500	2.3078	8.60%
2015-08-18	0	2.210	2.200	2.220	2.170	2.530	8,058,000	18,717,560	2.3229	2.210	2.200	2.220	2.170	2.530	8,058,000	2.3229	-7.92%
2015-08-17	0	2.400	2.400	2.410	2.250	2.520	12,390,000	29,978,100	2.4195	2.400	2.400	2.410	2.250	2.520	12,390,000	2.4195	4.35%
2015-08-14	0	2.300	2.290	2.300	2.130	2.380	5,770,000	13,060,660	2.2635	2.300	2.290	2.300	2.130	2.380	5,770,000	2.2635	5.99%
2015-08-13	0	2.170	2.150	2.170	2.040	2.170	1,440,000	3,045,040	2.1146	2.170	2.150	2.170	2.040	2.170	1,440,000	2.1146	3.33%
2015-08-12	0	2.100	2.100	2.110	2.060	2.180	1,768,000	3,725,320	2.1071	2.100	2.100	2.110	2.060	2.180	1,768,000	2.1071	-4.11%
2015-08-11	0	2.190	2.170	2.190	2.150	2.430	4,534,000	10,259,060	2.2627	2.190	2.170	2.190	2.150	2.430	4,534,000	2.2627	-6.41%
2015-08-10	0	2.340	2.340	2.350	2.050	2.350	8,258,000	18,611,900	2.2538	2.340	2.340	2.350	2.050	2.350	8,258,000	2.2538	10.90%
2015-08-07	0	2.110	2.100	2.110	1.920	2.110	7,208,000	14,823,420	2.0565	2.110	2.100	2.110	1.920	2.110	7,208,000	2.0565	10.47%
2015-08-06	0	1.910	1.910	1.920	1.890	1.960	528,000	1,006,100	1.9055	1.910	1.910	1.920	1.890	1.960	528,000	1.9055	-1.55%
2015-08-05	0	1.940	1.940	1.960	1.890	1.980	540,000	1,050,660	1.9457	1.940	1.940	1.960	1.890	1.980	540,000	1.9457	-0.51%
2015-08-04	0	1.950	1.950	1.970	1.810	1.970	706,000	1,339,660	1.8975	1.950	1.950	1.970	1.810	1.970	706,000	1.8975	2.09%
2015-08-03	0	1.910	1.890	1.920	1.870	1.980	858,000	1,627,880	1.8973	1.910	1.890	1.920	1.870	1.980	858,000	1.8973	-2.55%
2015-07-31	0	1.960	1.960	1.970	1.950	2.050	614,000	1,224,040	1.9936	1.960	1.960	1.970	1.950	2.050	614,000	1.9936	-2.49%
2015-07-30	0	2.010	2.000	2.050	2.000	2.100	1,830,000	3,670,160	2.0056	2.010	2.000	2.050	2.000	2.100	1,830,000	2.0056	-2.43%
2015-07-29	0	2.060	2.060	2.070	2.000	2.080	620,000	1,259,620	2.0316	2.060	2.060	2.070	2.000	2.080	620,000	2.0316	3.00%
2015-07-28	0	2.000	2.000	2.030	1.920	2.100	1,520,000	3,063,210	2.0153	2.000	2.000	2.030	1.920	2.100	1,520,000	2.0153	0.50%
2015-07-27	0	1.990	1.980	2.000	1.980	2.130	2,194,619	4,474,099	2.0387	1.990	1.980	2.000	1.980	2.130	2,194,619	2.0387	-9.13%
2015-07-24	0	2.190	2.150	2.200	2.140	2.230	1,336,000	2,919,640	2.1854	2.190	2.150	2.200	2.140	2.230	1,336,000	2.1854	-1.35%
2015-07-23	0	2.220	2.220	2.230	2.170	2.260	1,202,000	2,662,620	2.2152	2.220	2.220	2.230	2.170	2.260	1,202,000	2.2152	2.78%
2015-07-22	0	2.160	2.160	2.170	2.120	2.200	1,098,000	2,372,140	2.1604	2.160	2.160	2.170	2.120	2.200	1,098,000	2.1604	-3.14%
2015-07-21	0	2.230	2.220	2.230	2.220	2.280	684,000	1,534,400	2.2433	2.230	2.220	2.230	2.220	2.280	684,000	2.2433	-2.19%
2015-07-20	0	2.280	2.270	2.290	2.220	2.310	2,212,000	5,012,310	2.2660	2.280	2.270	2.290	2.220	2.310	2,212,000	2.2660	3.64%
2015-07-17	0	2.200	2.190	2.210	2.160	2.230	1,960,000	4,298,960	2.1933	2.200	2.190	2.210	2.160	2.230	1,960,000	2.1933	0.92%
2015-07-16	0	2.180	2.150	2.180	2.060	2.240	1,290,000	2,797,640	2.1687	2.180	2.150	2.180	2.060	2.240	1,290,000	2.1687	3.81%
2015-07-15	0	2.100	2.100	2.110	2.050	2.250	3,278,000	6,936,960	2.1162	2.100	2.100	2.110	2.050	2.250	3,278,000	2.1162	-6.67%
2015-07-14	0	2.250	2.230	2.260	2.190	2.390	2,874,000	6,534,380	2.2736	2.250	2.230	2.260	2.190	2.390	2,874,000	2.2736	-2.17%
2015-07-13	0	2.300	2.280	2.300	2.050	2.340	2,912,000	6,473,400	2.2230	2.300	2.280	2.300	2.050	2.340	2,912,000	2.2230	6.98%
2015-07-10	0	2.150	2.130	2.160	2.000	2.190	5,454,000	11,369,000	2.0845	2.150	2.130	2.160	2.000	2.190	5,454,000	2.0845	10.26%
2015-07-09	0	1.950	1.930	1.940	1.640	1.970	6,937,000	12,960,730	1.8683	1.950	1.930	1.940	1.640	1.970	6,937,000	1.8683	18.90%
2015-07-08	0	1.640	1.600	1.670	1.230	1.700	8,088,200	12,347,138	1.5266	1.640	1.600	1.670	1.230	1.700	8,088,200	1.5266	-6.82%
2015-07-07	0	1.760	1.750	1.770	1.760	2.170	6,072,619	11,235,905	1.8503	1.760	1.750	1.770	1.760	2.170	6,072,619	1.8503	-15.38%
2015-07-06	0	2.080	2.070	2.090	1.920	2.600	7,558,000	15,809,840	2.0918	2.080	2.070	2.090	1.920	2.600	7,558,000	2.0918	-15.79%
2015-07-03	0	2.470	2.460	2.470	2.450	2.750	4,623,000	11,865,650	2.5667	2.470	2.460	2.470	2.450	2.750	4,623,000	2.5667	-10.83%
2015-07-02	0	2.770	2.750	2.800	2.740	2.890	1,388,000	3,866,840	2.7859	2.770	2.750	2.800	2.740	2.890	1,388,000	2.7859	-4.48%
2015-06-30	0	2.900	2.880	2.900	2.690	2.930	2,334,000	6,540,440	2.8022	2.900	2.880	2.900	2.690	2.930	2,334,000	2.8022	4.69%
2015-06-29	0	2.770	2.760	2.860	2.650	2.950	3,303,000	9,317,630	2.8210	2.770	2.760	2.860	2.650	2.950	3,303,000	2.8210	-4.81%
2015-06-26	0	2.910	2.900	2.920	2.860	3.020	2,192,000	6,425,580	2.9314	2.910	2.900	2.920	2.860	3.020	2,192,000	2.9314	-4.28%
2015-06-25	0	3.040	3.040	3.060	3.020	3.140	1,134,000	3,468,200	3.0584	3.040	3.040	3.060	3.020	3.140	1,134,000	3.0584	-1.94%
2015-06-24	0	3.100	3.100	3.110	3.050	3.150	1,166,000	3,608,220	3.0945	3.100	3.100	3.110	3.050	3.150	1,166,000	3.0945	-0.64%
2015-06-23	0	3.120	3.110	3.130	3.010	3.150	1,412,000	4,384,960	3.1055	3.120	3.110	3.130	3.010	3.150	1,412,000	3.1055	1.30%
2015-06-22	0	3.080	3.070	3.080	2.930	3.110	1,686,000	5,116,860	3.0349	3.080	3.070	3.080	2.930	3.110	1,686,000	3.0349	1.99%
2015-06-19	0	3.020	3.000	3.030	2.970	3.150	1,712,000	5,231,320	3.0557	3.020	3.000	3.030	2.970	3.150	1,712,000	3.0557	-1.95%
2015-06-18	0	3.080	3.080	3.100	3.010	3.220	2,338,000	7,290,660	3.1183	3.080	3.080	3.100	3.010	3.220	2,338,000	3.1183	0.00%
2015-06-17	0	3.080	3.070	3.080	2.950	3.100	2,352,000	7,150,180	3.0400	3.080	3.070	3.080	2.950	3.100	2,352,000	3.0400	2.33%
2015-06-16	0	3.010	3.000	3.010	2.960	3.180	2,772,000	8,459,080	3.0516	3.010	3.000	3.010	2.960	3.180	2,772,000	3.0516	-2.90%
2015-06-15	0	3.100	3.090	3.100	3.060	3.150	2,716,255	8,443,062	3.1083	3.100	3.090	3.100	3.060	3.150	2,716,255	3.1083	-4.02%
2015-06-12	0	3.230	3.230	3.240	2.820	3.250	6,830,465	20,761,510	3.0395	3.230	3.230	3.240	2.820	3.250	6,830,465	3.0395	15.36%
2015-06-11	0	2.800	2.800	2.810	2.780	2.890	3,696,000	10,437,500	2.8240	2.800	2.800	2.810	2.780	2.890	3,696,000	2.8240	-1.06%
2015-06-10	0	2.830	2.830	2.840	2.800	2.960	3,646,000	10,468,000	2.8711	2.830	2.830	2.840	2.800	2.960	3,646,000	2.8711	-2.08%
2015-06-09	0	2.890	2.880	2.890	2.850	3.180	6,738,000	19,830,340	2.9431	2.890	2.880	2.890	2.850	3.180	6,738,000	2.9431	-9.12%
2015-06-08	0	3.180	3.170	3.190	3.160	3.240	1,104,000	3,515,300	3.1841	3.180	3.170	3.190	3.160	3.240	1,104,000	3.1841	-1.55%
2015-06-05	0	3.230	3.230	3.240	3.180	3.330	2,902,255	9,416,128	3.2444	3.230	3.230	3.240	3.180	3.330	2,902,255	3.2444	-0.92%
2015-06-04	0	3.260	3.240	3.260	3.130	3.320	3,404,000	10,961,620	3.2202	3.260	3.240	3.260	3.130	3.320	3,404,000	3.2202	-0.61%
2015-06-03	0	3.280	3.270	3.280	3.260	3.350	1,108,000	3,642,100	3.2871	3.280	3.270	3.280	3.260	3.350	1,108,000	3.2871	-0.61%
2015-06-02	0	3.300	3.290	3.300	3.240	3.350	2,718,000	8,961,100	3.2969	3.300	3.290	3.300	3.240	3.350	2,718,000	3.2969	-1.49%
2015-06-01	0	3.350	3.350	3.360	3.280	3.400	2,758,000	9,204,090	3.3372	3.350	3.350	3.360	3.280	3.400	2,758,000	3.3372	0.00%
2015-05-29	0	3.350	3.340	3.370	3.240	3.390	3,720,000	12,389,340	3.3305	3.350	3.340	3.370	3.240	3.390	3,720,000	3.3305	0.60%
2015-05-28	0	3.330	3.310	3.330	3.260	3.580	9,256,000	31,525,970	3.4060	3.330	3.310	3.330	3.260	3.580	9,256,000	3.4060	-5.93%
2015-05-27	0	3.540	3.520	3.540	3.340	3.550	8,614,176	29,809,376	3.4605	3.540	3.520	3.540	3.340	3.550	8,614,176	3.4605	3.81%
2015-05-26	0	3.410	3.410	3.420	3.360	3.490	8,844,000	30,224,090	3.4175	3.410	3.410	3.420	3.360	3.490	8,844,000	3.4175	3.33%
2015-05-22	0	3.300	3.290	3.300	3.260	3.340	2,138,000	7,069,080	3.3064	3.300	3.290	3.300	3.260	3.340	2,138,000	3.3064	0.00%
2015-05-21	0	3.300	3.300	3.310	3.260	3.380	2,482,000	8,205,330	3.3059	3.300	3.300	3.310	3.260	3.380	2,482,000	3.3059	-0.30%
2015-05-20	0	3.310	3.310	3.330	3.180	3.420	7,012,000	23,384,270	3.3349	3.310	3.310	3.330	3.180	3.420	7,012,000	3.3349	2.48%
2015-05-19	0	3.230	3.210	3.230	3.180	3.310	4,580,000	14,848,470	3.2420	3.230	3.210	3.230	3.180	3.310	4,580,000	3.2420	-0.92%
2015-05-18	0	3.260	3.260	3.280	3.250	3.440	3,496,000	11,527,380	3.2973	3.260	3.260	3.280	3.250	3.440	3,496,000	3.2973	-4.12%
2015-05-15	0	3.400	3.390	3.410	3.160	3.480	7,270,000	24,487,040	3.3682	3.400	3.390	3.410	3.160	3.480	7,270,000	3.3682	3.98%
2015-05-14	0	3.270	3.250	3.280	3.240	3.320	1,148,000	3,762,940	3.2778	3.270	3.250	3.280	3.240	3.320	1,148,000	3.2778	0.31%
2015-05-13	0	3.260	3.260	3.290	3.230	3.350	1,166,000	3,799,200	3.2583	3.260	3.260	3.290	3.230	3.350	1,166,000	3.2583	-0.91%
2015-05-12	0	3.290	3.260	3.290	3.250	3.480	5,452,000	18,259,520	3.3491	3.290	3.260	3.290	3.250	3.480	5,452,000	3.3491	0.00%
2015-05-11	0	3.290	3.280	3.290	3.180	3.390	3,476,000	11,356,380	3.2671	3.290	3.280	3.290	3.180	3.390	3,476,000	3.2671	0.30%
2015-05-08	0	3.280	3.280	3.290	3.030	3.330	9,238,000	29,856,020	3.2319	3.280	3.280	3.290	3.030	3.330	9,238,000	3.2319	9.70%
2015-05-07	0	2.990	2.990	3.000	2.910	3.100	2,192,000	6,572,180	2.9983	2.990	2.990	3.000	2.910	3.100	2,192,000	2.9983	-3.55%
2015-05-06	0	3.100	3.090	3.100	3.050	3.250	6,190,000	19,407,450	3.1353	3.100	3.090	3.100	3.050	3.250	6,190,000	3.1353	-4.02%
2015-05-05	0	3.230	3.220	3.240	3.140	3.410	5,468,000	17,870,740	3.2682	3.230	3.220	3.240	3.140	3.410	5,468,000	3.2682	-5.83%
2015-05-04	0	3.430	3.420	3.430	3.380	3.540	7,278,000	25,265,060	3.4714	3.430	3.420	3.430	3.380	3.540	7,278,000	3.4714	0.88%
2015-04-30	0	3.400	3.390	3.400	3.290	3.410	3,422,000	11,454,680	3.3474	3.400	3.390	3.400	3.290	3.410	3,422,000	3.3474	1.19%
2015-04-29	0	3.360	3.340	3.360	3.250	3.500	3,830,000	12,834,080	3.3509	3.360	3.340	3.360	3.250	3.500	3,830,000	3.3509	-1.18%
2015-04-28	0	3.400	3.390	3.400	3.380	3.520	3,772,000	12,855,740	3.4082	3.400	3.390	3.400	3.380	3.520	3,772,000	3.4082	-2.58%
2015-04-27	0	3.490	3.490	3.500	3.450	3.630	5,036,000	17,674,400	3.5096	3.490	3.490	3.500	3.450	3.630	5,036,000	3.5096	-1.41%
2015-04-24	0	3.540	3.550	3.560	3.180	3.570	15,428,000	53,576,260	3.4727	3.540	3.550	3.560	3.180	3.570	15,428,000	3.4727	5.99%
2015-04-23	0	3.340	3.340	3.360	3.310	3.520	9,984,000	33,652,880	3.3707	3.340	3.340	3.360	3.310	3.520	9,984,000	3.3707	-2.05%
2015-04-22	0	3.410	3.390	3.400	3.240	3.490	8,314,000	28,010,540	3.3691	3.410	3.390	3.400	3.240	3.490	8,314,000	3.3691	4.92%
2015-04-21	0	3.250	3.240	3.250	3.180	3.360	3,604,000	11,676,680	3.2399	3.250	3.240	3.250	3.180	3.360	3,604,000	3.2399	2.20%
2015-04-20	0	3.180	3.170	3.200	3.120	3.420	8,062,000	26,291,720	3.2612	3.180	3.170	3.200	3.120	3.420	8,062,000	3.2612	-6.47%
2015-04-17	0	3.400	3.360	3.400	3.340	3.520	6,774,876	23,010,228	3.3964	3.400	3.360	3.400	3.340	3.520	6,774,876	3.3964	-2.02%
2015-04-16	0	3.470	3.470	3.480	3.170	3.590	13,904,000	47,728,980	3.4328	3.470	3.470	3.480	3.170	3.590	13,904,000	3.4328	9.12%
2015-04-15	0	3.180	3.160	3.170	3.040	3.450	13,688,500	44,109,200	3.2224	3.180	3.160	3.170	3.040	3.450	13,688,500	3.2224	-6.47%
2015-04-14	0	3.400	3.400	3.410	3.330	3.700	15,490,000	54,459,300	3.5158	3.400	3.400	3.410	3.330	3.700	15,490,000	3.5158	-7.86%
2015-04-13	0	3.690	3.680	3.690	3.450	3.780	21,069,000	77,056,932	3.6574	3.690	3.680	3.690	3.450	3.780	21,069,000	3.6574	8.21%
2015-04-10	0	3.410	3.400	3.440	3.240	3.560	13,615,000	46,354,770	3.4047	3.410	3.400	3.440	3.240	3.560	13,615,000	3.4047	0.59%
2015-04-09	0	3.390	3.370	3.400	2.900	3.800	35,306,000	120,215,960	3.4050	3.390	3.370	3.400	2.900	3.800	35,306,000	3.4050	9.00%
2015-04-08	0	3.110	3.110	3.120	2.780	3.120	42,027,000	124,708,590	2.9673	3.110	3.110	3.120	2.780	3.120	42,027,000	2.9673	16.04%
2015-04-02	0	2.680	2.670	2.680	2.370	2.750	22,768,000	59,532,520	2.6147	2.680	2.670	2.680	2.370	2.750	22,768,000	2.6147	13.08%
2015-04-01	0	2.370	2.360	2.380	2.290	2.380	4,196,000	9,821,380	2.3407	2.370	2.360	2.380	2.290	2.380	4,196,000	2.3407	3.49%
2015-03-31	0	2.290	2.280	2.300	2.270	2.430	7,614,000	17,681,980	2.3223	2.290	2.280	2.300	2.270	2.430	7,614,000	2.3223	-0.87%
2015-03-30	0	2.310	2.310	2.320	2.130	2.330	16,064,000	36,233,360	2.2556	2.310	2.310	2.320	2.130	2.330	16,064,000	2.2556	11.59%
2015-03-27	0	2.070	2.060	2.090	2.060	2.130	752,000	1,561,000	2.0758	2.070	2.060	2.090	2.060	2.130	752,000	2.0758	-2.82%
2015-03-26	0	2.130	2.110	2.130	2.070	2.140	1,662,000	3,505,500	2.1092	2.130	2.110	2.130	2.070	2.140	1,662,000	2.1092	0.47%
2015-03-25	0	2.120	2.110	2.120	2.090	2.150	3,507,228	7,480,509	2.1329	2.120	2.110	2.120	2.090	2.150	3,507,228	2.1329	0.95%
2015-03-24	0	2.100	2.090	2.120	2.040	2.160	4,932,000	10,386,000	2.1058	2.100	2.090	2.120	2.040	2.160	4,932,000	2.1058	-0.94%
2015-03-23	0	2.120	2.110	2.120	2.000	2.150	9,024,000	18,935,260	2.0983	2.120	2.110	2.120	2.000	2.150	9,024,000	2.0983	6.53%
2015-03-20	0	1.990	1.970	1.990	1.950	2.030	4,272,000	8,511,060	1.9923	1.990	1.970	1.990	1.950	2.030	4,272,000	1.9923	1.53%
2015-03-19	0	1.960	1.960	1.970	1.950	2.050	2,466,000	4,903,700	1.9885	1.960	1.960	1.970	1.950	2.050	2,466,000	1.9885	-2.97%
2015-03-18	0	2.020	2.020	2.030	1.910	2.070	11,724,000	23,695,140	2.0211	2.020	2.020	2.030	1.910	2.070	11,724,000	2.0211	5.21%
2015-03-17	0	1.920	1.910	1.930	1.880	1.960	1,882,000	3,619,320	1.9231	1.920	1.910	1.930	1.880	1.960	1,882,000	1.9231	0.00%
2015-03-16	0	1.920	1.920	1.940	1.880	1.940	694,000	1,334,520	1.9229	1.920	1.920	1.940	1.880	1.940	694,000	1.9229	1.05%
2015-03-13	0	1.900	1.900	1.920	1.890	1.940	768,000	1,469,060	1.9128	1.900	1.900	1.920	1.890	1.940	768,000	1.9128	0.53%
2015-03-12	0	1.890	1.890	1.900	1.870	1.910	1,134,000	2,145,300	1.8918	1.890	1.890	1.900	1.870	1.910	1,134,000	1.8918	0.00%
2015-03-11	0	1.890	1.880	1.890	1.880	1.940	1,488,000	2,829,760	1.9017	1.890	1.880	1.890	1.880	1.940	1,488,000	1.9017	-1.56%
2015-03-10	0	1.920	1.920	1.930	1.920	2.010	2,438,000	4,789,620	1.9646	1.920	1.920	1.930	1.920	2.010	2,438,000	1.9646	-2.04%
2015-03-09	0	1.960	1.950	1.960	1.920	2.010	4,122,000	8,105,480	1.9664	1.960	1.950	1.960	1.920	2.010	4,122,000	1.9664	-0.51%
2015-03-06	0	1.970	1.970	1.980	1.890	1.980	4,850,000	9,428,500	1.9440	1.970	1.970	1.980	1.890	1.980	4,850,000	1.9440	2.60%
2015-03-05	0	1.920	1.910	1.920	1.890	2.010	5,760,000	11,255,600	1.9541	1.920	1.910	1.920	1.890	2.010	5,760,000	1.9541	1.05%
2015-03-04	0	1.900	1.900	1.910	1.840	1.950	6,590,000	12,564,660	1.9066	1.900	1.900	1.910	1.840	1.950	6,590,000	1.9066	3.83%
2015-03-03	0	1.830	1.830	1.850	1.820	1.900	1,380,000	2,554,200	1.8509	1.830	1.830	1.850	1.820	1.900	1,380,000	1.8509	-2.14%
2015-03-02	0	1.870	1.870	1.880	1.820	1.890	1,836,000	3,406,880	1.8556	1.870	1.870	1.880	1.820	1.890	1,836,000	1.8556	1.63%
2015-02-27	0	1.840	1.820	1.840	1.830	1.880	1,396,000	2,583,380	1.8506	1.840	1.820	1.840	1.830	1.880	1,396,000	1.8506	-1.08%
2015-02-26	0	1.860	1.850	1.860	1.790	1.940	11,350,372	21,406,624	1.8860	1.860	1.850	1.860	1.790	1.940	11,350,372	1.8860	3.91%
2015-02-25	0	1.790	1.790	1.800	1.700	1.800	3,860,400	6,871,580	1.7800	1.790	1.790	1.800	1.700	1.800	3,860,400	1.7800	4.07%
2015-02-24	0	1.720	1.720	1.730	1.670	1.760	452,000	774,800	1.7142	1.720	1.720	1.730	1.670	1.760	452,000	1.7142	2.38%
2015-02-23	0	1.680	1.680	1.700	1.660	1.710	668,000	1,121,920	1.6795	1.680	1.680	1.700	1.660	1.710	668,000	1.6795	-1.18%
2015-02-18	0	1.700	1.690	1.700	1.660	1.710	468,000	795,160	1.6991	1.700	1.690	1.700	1.660	1.710	468,000	1.6991	1.80%
2015-02-17	0	1.670	1.660	1.670	1.630	1.680	1,050,000	1,737,100	1.6544	1.670	1.660	1.670	1.630	1.680	1,050,000	1.6544	1.21%
2015-02-16	0	1.650	1.650	1.680	1.590	1.690	6,584,000	10,856,500	1.6489	1.650	1.650	1.680	1.590	1.690	6,584,000	1.6489	3.12%
2015-02-13	0	1.600	1.580	1.600	1.570	1.630	2,588,000	4,153,800	1.6050	1.600	1.580	1.600	1.570	1.630	2,588,000	1.6050	1.91%
2015-02-12	0	1.570	1.560	1.570	1.570	1.600	1,558,000	2,469,340	1.5849	1.570	1.560	1.570	1.570	1.600	1,558,000	1.5849	-1.26%
2015-02-11	0	1.590	1.560	1.590	1.550	1.600	1,578,000	2,492,120	1.5793	1.590	1.560	1.590	1.550	1.600	1,578,000	1.5793	-1.24%
2015-02-10	0	1.610	1.600	1.610	1.590	1.640	966,000	1,563,960	1.6190	1.610	1.600	1.610	1.590	1.640	966,000	1.6190	1.26%
2015-02-09	0	1.590	1.590	1.600	1.580	1.620	2,114,000	3,382,040	1.5998	1.590	1.590	1.600	1.580	1.620	2,114,000	1.5998	-4.22%
2015-02-06	0	1.660	1.660	1.670	1.660	1.720	628,000	1,051,500	1.6744	1.660	1.660	1.670	1.660	1.720	628,000	1.6744	-3.49%
2015-02-05	0	1.720	1.720	1.730	1.710	1.780	594,000	1,037,240	1.7462	1.720	1.720	1.730	1.710	1.780	594,000	1.7462	-1.71%
2015-02-04	0	1.750	1.740	1.760	1.750	1.780	1,074,000	1,887,820	1.7577	1.750	1.740	1.760	1.750	1.780	1,074,000	1.7577	-0.57%
2015-02-03	0	1.760	1.750	1.760	1.740	1.800	2,182,000	3,867,400	1.7724	1.760	1.750	1.760	1.740	1.800	2,182,000	1.7724	0.00%
2015-02-02	0	1.760	1.760	1.770	1.730	1.780	1,428,000	2,499,400	1.7503	1.760	1.760	1.770	1.730	1.780	1,428,000	1.7503	-2.22%
2015-01-30	0	1.800	1.800	1.810	1.760	1.820	3,100,000	5,551,000	1.7906	1.800	1.800	1.810	1.760	1.820	3,100,000	1.7906	0.00%
2015-01-29	0	1.800	1.790	1.800	1.770	1.850	4,797,400	8,638,258	1.8006	1.800	1.790	1.800	1.770	1.850	4,797,400	1.8006	-1.10%
2015-01-28	0	1.820	1.820	1.830	1.790	1.870	2,472,000	4,523,180	1.8298	1.820	1.820	1.830	1.790	1.870	2,472,000	1.8298	-2.67%
2015-01-27	0	1.870	1.870	1.880	1.850	1.890	1,582,000	2,952,760	1.8665	1.870	1.870	1.880	1.850	1.890	1,582,000	1.8665	0.00%
2015-01-26	0	1.870	1.850	1.880	1.850	1.920	2,392,000	4,487,340	1.8760	1.870	1.850	1.880	1.850	1.920	2,392,000	1.8760	-1.58%
2015-01-23	0	1.900	1.890	1.910	1.880	1.930	4,648,000	8,857,200	1.9056	1.900	1.890	1.910	1.880	1.930	4,648,000	1.9056	0.00%
2015-01-22	0	1.900	1.900	1.910	1.900	1.950	5,278,000	10,145,000	1.9221	1.900	1.900	1.910	1.900	1.950	5,278,000	1.9221	1.06%
2015-01-21	0	1.880	1.880	1.890	1.800	1.950	10,692,000	20,059,500	1.8761	1.880	1.880	1.890	1.800	1.950	10,692,000	1.8761	3.30%
2015-01-20	0	1.820	1.810	1.840	1.780	1.860	3,598,000	6,516,420	1.8111	1.820	1.810	1.840	1.780	1.860	3,598,000	1.8111	2.25%
2015-01-19	0	1.780	1.780	1.790	1.770	1.970	5,891,000	10,740,460	1.8232	1.780	1.780	1.790	1.770	1.970	5,891,000	1.8232	-7.77%
2015-01-16	0	1.930	1.930	1.940	1.930	2.020	2,700,000	5,326,280	1.9727	1.930	1.930	1.940	1.930	2.020	2,700,000	1.9727	-2.03%
2015-01-15	0	1.970	1.980	1.990	1.890	1.990	3,364,000	6,471,480	1.9237	1.970	1.980	1.990	1.890	1.990	3,364,000	1.9237	3.14%
2015-01-14	0	1.910	1.910	1.920	1.900	2.020	2,536,000	4,912,280	1.9370	1.910	1.910	1.920	1.900	2.020	2,536,000	1.9370	-4.50%
2015-01-13	0	2.000	1.990	2.010	1.980	2.050	2,618,000	5,262,480	2.0101	2.000	1.990	2.010	1.980	2.050	2,618,000	2.0101	1.01%
2015-01-12	0	1.980	1.980	1.990	1.980	2.070	2,234,000	4,488,780	2.0093	1.980	1.980	1.990	1.980	2.070	2,234,000	2.0093	-3.88%
2015-01-09	0	2.060	2.050	2.060	2.040	2.130	5,034,000	10,535,820	2.0929	2.060	2.050	2.060	2.040	2.130	5,034,000	2.0929	-1.90%
2015-01-08	0	2.100	2.090	2.100	2.070	2.200	16,048,000	34,438,440	2.1460	2.100	2.090	2.100	2.070	2.200	16,048,000	2.1460	-0.94%
2015-01-07	0	2.120	2.110	2.130	2.080	2.170	19,433,000	41,338,860	2.1273	2.120	2.110	2.130	2.080	2.170	19,433,000	2.1273	1.44%
2015-01-06	0	2.090	2.080	2.090	2.040	2.160	21,656,000	45,689,040	2.1098	2.090	2.080	2.090	2.040	2.160	21,656,000	2.1098	-0.48%
2015-01-05	0	2.100	2.090	2.100	1.820	2.230	54,350,000	111,863,040	2.0582	2.100	2.090	2.100	1.820	2.230	54,350,000	2.0582	12.90%
2015-01-02	0	1.860	1.810	1.860	1.800	1.860	1,106,000	2,011,900	1.8191	1.860	1.810	1.860	1.800	1.860	1,106,000	1.8191	0.54%
2014-12-31	0	1.850	1.840	1.850	1.770	1.850	682,000	1,250,920	1.8342	1.850	1.840	1.850	1.770	1.850	682,000	1.8342	1.09%
2014-12-30	0	1.830	1.800	1.830	1.780	1.870	436,000	790,900	1.8140	1.830	1.800	1.830	1.780	1.870	436,000	1.8140	-0.54%
2014-12-29	0	1.840	1.800	1.840	1.760	1.920	2,020,000	3,692,740	1.8281	1.840	1.800	1.840	1.760	1.920	2,020,000	1.8281	-0.54%
2014-12-24	0	1.850	1.820	1.850	1.770	1.880	1,186,000	2,167,700	1.8277	1.850	1.820	1.850	1.770	1.880	1,186,000	1.8277	-1.07%
2014-12-23	0	1.870	1.850	1.870	1.820	1.880	1,216,000	2,255,080	1.8545	1.870	1.850	1.870	1.820	1.880	1,216,000	1.8545	0.54%
2014-12-22	0	1.860	1.860	1.870	1.800	1.990	8,272,000	15,111,040	1.8268	1.860	1.860	1.870	1.800	1.990	8,272,000	1.8268	-5.10%
2014-12-19	0	1.960	1.970	1.980	1.920	2.030	670,000	1,310,240	1.9556	1.960	1.970	1.980	1.920	2.030	670,000	1.9556	-1.01%
2014-12-18	0	1.980	1.970	1.980	1.850	2.000	6,156,000	11,871,540	1.9285	1.980	1.970	1.980	1.850	2.000	6,156,000	1.9285	5.32%
2014-12-17	0	1.880	1.860	1.870	1.850	2.010	2,720,000	5,177,500	1.9035	1.880	1.860	1.870	1.850	2.010	2,720,000	1.9035	-6.00%
2014-12-16	0	2.000	1.970	2.000	1.960	2.030	1,010,000	2,003,100	1.9833	2.000	1.970	2.000	1.960	2.030	1,010,000	1.9833	0.00%
2014-12-15	0	2.000	1.970	2.000	1.960	2.050	4,948,000	10,001,480	2.0213	2.000	1.970	2.000	1.960	2.050	4,948,000	2.0213	-0.50%
2014-12-12	0	2.010	2.010	2.020	1.970	2.020	2,880,000	5,729,020	1.9892	2.010	2.010	2.020	1.970	2.020	2,880,000	1.9892	0.00%
2014-12-11	0	2.010	2.000	2.010	1.940	2.050	3,940,000	7,890,420	2.0026	2.010	2.000	2.010	1.940	2.050	3,940,000	2.0026	1.52%
2014-12-10	0	1.980	1.970	1.980	1.920	2.010	2,450,000	4,826,080	1.9698	1.980	1.970	1.980	1.920	2.010	2,450,000	1.9698	1.02%
2014-12-09	0	1.960	1.920	1.960	1.900	2.040	10,470,000	20,891,900	1.9954	1.960	1.920	1.960	1.900	2.040	10,470,000	1.9954	1.03%
2014-12-08	0	1.940	1.920	1.940	1.840	2.070	7,848,000	15,444,760	1.9680	1.940	1.920	1.940	1.840	2.070	7,848,000	1.9680	-6.28%
2014-12-05	0	2.070	2.040	2.060	2.010	2.090	6,216,000	12,757,000	2.0523	2.070	2.040	2.060	2.010	2.090	6,216,000	2.0523	0.98%
2014-12-04	0	2.050	2.030	2.050	1.920	2.060	5,210,000	10,616,680	2.0378	2.050	2.030	2.050	1.920	2.060	5,210,000	2.0378	4.59%
2014-12-03	0	1.960	1.970	1.980	1.930	2.050	4,974,000	9,874,612	1.9852	1.960	1.970	1.980	1.930	2.050	4,974,000	1.9852	-1.01%
2014-12-02	0	1.980	1.970	1.980	1.870	1.980	4,704,000	9,082,880	1.9309	1.980	1.970	1.980	1.870	1.980	4,704,000	1.9309	6.45%
2014-12-01	0	1.860	1.850	1.860	1.840	2.060	8,808,000	16,642,840	1.8895	1.860	1.850	1.860	1.840	2.060	8,808,000	1.8895	-9.71%
2014-11-28	0	2.060	2.050	2.060	2.040	2.110	2,684,000	5,564,740	2.0733	2.060	2.050	2.060	2.040	2.110	2,684,000	2.0733	-0.96%
2014-11-27	0	2.080	2.070	2.090	2.070	2.140	2,754,000	5,788,720	2.1019	2.080	2.070	2.090	2.070	2.140	2,754,000	2.1019	-2.35%
2014-11-26	0	2.130	2.110	2.120	2.090	2.150	7,994,000	16,979,040	2.1240	2.130	2.110	2.120	2.090	2.150	7,994,000	2.1240	0.47%
2014-11-25	0	2.120	2.100	2.120	2.100	2.140	3,980,000	8,437,580	2.1200	2.120	2.100	2.120	2.100	2.140	3,980,000	2.1200	-0.93%
2014-11-24	0	2.140	2.130	2.150	2.130	2.190	5,900,000	12,751,820	2.1613	2.140	2.130	2.150	2.130	2.190	5,900,000	2.1613	0.00%
2014-11-21	0	2.140	2.140	2.150	2.080	2.150	10,154,000	21,527,860	2.1201	2.140	2.140	2.150	2.080	2.150	10,154,000	2.1201	3.88%
2014-11-20	0	2.060	2.050	2.060	2.020	2.150	11,772,000	24,687,040	2.0971	2.060	2.050	2.060	2.020	2.150	11,772,000	2.0971	0.98%
2014-11-19	0	2.040	2.040	2.050	2.020	2.200	21,333,800	45,001,514	2.1094	2.040	2.040	2.050	2.020	2.200	21,333,800	2.1094	-2.86%
2014-11-18	0	2.100	2.100	2.110	2.100	2.410	24,190,000	52,946,780	2.1888	2.100	2.100	2.110	2.100	2.410	24,190,000	2.1888	-12.50%
2014-11-17	0	2.400	2.390	2.400	2.380	2.830	13,910,000	35,192,700	2.5300	2.400	2.390	2.400	2.380	2.830	13,910,000	2.5300	-13.36%
2014-11-14	0	2.770	2.760	2.780	2.720	2.890	9,396,000	26,123,060	2.7802	2.770	2.760	2.780	2.720	2.890	9,396,000	2.7802	-3.15%
2014-11-13	0	2.860	2.850	2.860	2.760	2.920	15,984,800	45,550,066	2.8496	2.860	2.850	2.860	2.760	2.920	15,984,800	2.8496	4.00%
2014-11-12	0	2.750	2.750	2.760	2.570	2.790	12,642,000	34,400,470	2.7211	2.750	2.750	2.760	2.570	2.790	12,642,000	2.7211	6.18%
2014-11-11	0	2.590	2.580	2.590	2.550	2.830	21,343,000	57,890,750	2.7124	2.590	2.580	2.590	2.550	2.830	21,343,000	2.7124	-2.26%
2014-11-10	0	2.650	2.640	2.650	2.310	2.710	27,657,000	71,146,600	2.5725	2.650	2.640	2.650	2.310	2.710	27,657,000	2.5725	17.78%
2014-11-07	0	2.250	2.250	2.260	2.210	2.380	3,134,000	7,186,990	2.2932	2.250	2.250	2.260	2.210	2.380	3,134,000	2.2932	0.90%
2014-11-06	0	2.230	2.190	2.230	2.190	2.250	1,232,000	2,724,640	2.2116	2.230	2.190	2.230	2.190	2.250	1,232,000	2.2116	0.45%
2014-11-05	0	2.220	2.220	2.230	2.190	2.270	1,092,000	2,445,220	2.2392	2.220	2.220	2.230	2.190	2.270	1,092,000	2.2392	0.00%
2014-11-04	0	2.220	2.200	2.230	2.160	2.230	2,788,000	6,157,480	2.2086	2.220	2.200	2.230	2.160	2.230	2,788,000	2.2086	3.26%
2014-11-03	0	2.150	2.150	2.160	2.140	2.220	1,262,000	2,737,220	2.1690	2.150	2.150	2.160	2.140	2.220	1,262,000	2.1690	-0.46%
2014-10-31	0	2.160	2.170	2.180	2.080	2.190	1,212,000	2,613,040	2.1560	2.160	2.170	2.180	2.080	2.190	1,212,000	2.1560	1.89%
2014-10-30	0	2.120	2.120	2.130	2.100	2.220	1,394,000	2,999,120	2.1514	2.120	2.120	2.130	2.100	2.220	1,394,000	2.1514	-3.20%
2014-10-29	0	2.190	2.180	2.200	2.170	2.300	1,324,000	2,936,300	2.2177	2.190	2.180	2.200	2.170	2.300	1,324,000	2.2177	-2.67%
2014-10-28	0	2.250	2.240	2.250	2.080	2.250	2,770,000	5,966,020	2.1538	2.250	2.240	2.250	2.080	2.250	2,770,000	2.1538	7.66%
2014-10-27	0	2.090	2.080	2.090	1.990	2.130	5,400,000	11,156,460	2.0660	2.090	2.080	2.090	1.990	2.130	5,400,000	2.0660	-6.70%
2014-10-24	0	2.240	2.230	2.250	2.210	2.330	1,202,000	2,713,620	2.2576	2.240	2.230	2.250	2.210	2.330	1,202,000	2.2576	-1.32%
2014-10-23	0	2.270	2.270	2.280	2.250	2.380	2,158,000	4,971,960	2.3040	2.270	2.270	2.280	2.250	2.380	2,158,000	2.3040	-2.99%
2014-10-22	0	2.340	2.330	2.340	2.320	2.370	1,086,000	2,552,820	2.3507	2.340	2.330	2.340	2.320	2.370	1,086,000	2.3507	0.00%
2014-10-21	0	2.340	2.330	2.350	2.320	2.410	1,156,000	2,714,680	2.3483	2.340	2.330	2.350	2.320	2.410	1,156,000	2.3483	-2.50%
2014-10-20	0	2.400	2.400	2.410	2.380	2.480	1,888,000	4,571,920	2.4216	2.400	2.400	2.410	2.380	2.480	1,888,000	2.4216	1.27%
2014-10-17	0	2.370	2.370	2.380	2.290	2.390	2,512,000	5,863,380	2.3341	2.370	2.370	2.380	2.290	2.390	2,512,000	2.3341	2.60%
2014-10-16	0	2.310	2.310	2.320	2.300	2.390	2,052,000	4,823,440	2.3506	2.310	2.310	2.320	2.300	2.390	2,052,000	2.3506	-3.75%
2014-10-15	0	2.400	2.390	2.410	2.380	2.460	2,494,000	6,010,820	2.4101	2.400	2.390	2.410	2.380	2.460	2,494,000	2.4101	0.00%
2014-10-14	0	2.400	2.390	2.400	2.380	2.480	1,626,000	3,935,800	2.4205	2.400	2.390	2.400	2.380	2.480	1,626,000	2.4205	-2.83%
2014-10-13	0	2.470	2.460	2.490	2.360	2.510	4,674,000	11,320,800	2.4221	2.470	2.460	2.490	2.360	2.510	4,674,000	2.4221	-1.20%
2014-10-10	0	2.500	2.500	2.520	2.490	2.640	7,104,000	18,126,960	2.5517	2.500	2.500	2.520	2.490	2.640	7,104,000	2.5517	-3.85%
2014-10-09	0	2.600	2.590	2.600	2.410	2.660	18,594,000	48,133,320	2.5886	2.600	2.590	2.600	2.410	2.660	18,594,000	2.5886	8.79%
2014-10-08	0	2.390	2.370	2.390	2.330	2.390	1,654,000	3,922,820	2.3717	2.390	2.370	2.390	2.330	2.390	1,654,000	2.3717	-0.42%
2014-10-07	0	2.400	2.390	2.410	2.360	2.410	1,378,000	3,288,960	2.3868	2.400	2.390	2.410	2.360	2.410	1,378,000	2.3868	0.00%
2014-10-06	0	2.400	2.370	2.390	2.320	2.410	2,503,000	5,948,010	2.3764	2.400	2.370	2.390	2.320	2.410	2,503,000	2.3764	3.45%
2014-10-03	0	2.320	2.280	2.330	2.200	2.390	4,252,000	9,701,380	2.2816	2.320	2.280	2.330	2.200	2.390	4,252,000	2.2816	0.87%
2014-09-30	0	2.300	2.280	2.300	2.200	2.310	2,662,000	5,985,820	2.2486	2.300	2.280	2.300	2.200	2.310	2,662,000	2.2486	2.68%
2014-09-29	0	2.240	2.240	2.250	2.150	2.400	4,412,000	9,959,360	2.2573	2.240	2.240	2.250	2.150	2.400	4,412,000	2.2573	-6.67%
2014-09-26	0	2.400	2.390	2.410	2.380	2.460	1,800,000	4,348,900	2.4161	2.400	2.390	2.410	2.380	2.460	1,800,000	2.4161	0.00%
2014-09-25	0	2.400	2.390	2.430	2.380	2.550	4,664,000	11,473,290	2.4600	2.400	2.390	2.430	2.380	2.550	4,664,000	2.4600	0.84%
2014-09-24	0	2.380	2.370	2.400	2.320	2.390	1,080,000	2,537,780	2.3498	2.380	2.370	2.400	2.320	2.390	1,080,000	2.3498	2.15%
2014-09-23	0	2.330	2.320	2.350	2.290	2.380	2,084,000	4,839,040	2.3220	2.330	2.320	2.350	2.290	2.380	2,084,000	2.3220	-2.10%
2014-09-22	0	2.380	2.360	2.380	2.350	2.390	1,630,000	3,859,460	2.3678	2.380	2.360	2.380	2.350	2.390	1,630,000	2.3678	-0.42%
2014-09-19	0	2.390	2.380	2.390	2.360	2.440	2,562,000	6,158,780	2.4039	2.390	2.380	2.390	2.360	2.440	2,562,000	2.4039	-0.42%
2014-09-18	0	2.400	2.380	2.400	2.340	2.450	2,686,000	6,441,280	2.3981	2.400	2.380	2.400	2.340	2.450	2,686,000	2.3981	2.56%
2014-09-17	0	2.340	2.340	2.350	2.320	2.460	3,934,000	9,355,280	2.3781	2.340	2.340	2.350	2.320	2.460	3,934,000	2.3781	-2.50%
2014-09-16	0	2.400	2.380	2.400	2.360	2.520	1,702,000	4,131,300	2.4273	2.400	2.380	2.400	2.360	2.520	1,702,000	2.4273	-4.76%
2014-09-15	0	2.520	2.500	2.520	2.490	2.520	1,496,000	3,747,740	2.5052	2.520	2.500	2.520	2.490	2.520	1,496,000	2.5052	-0.79%
2014-09-12	0	2.540	2.530	2.540	2.500	2.590	2,090,000	5,275,960	2.5244	2.540	2.530	2.540	2.500	2.590	2,090,000	2.5244	-1.17%
2014-09-11	0	2.570	2.550	2.560	2.510	2.610	3,206,000	8,222,100	2.5646	2.570	2.550	2.560	2.510	2.610	3,206,000	2.5646	1.58%
2014-09-10	0	2.530	2.520	2.540	2.480	2.600	3,232,000	8,134,360	2.5168	2.530	2.520	2.540	2.480	2.600	3,232,000	2.5168	-1.56%
2014-09-08	0	2.570	2.560	2.570	2.540	2.640	2,270,000	5,828,380	2.5676	2.570	2.560	2.570	2.540	2.640	2,270,000	2.5676	-0.77%
2014-09-05	0	2.590	2.590	2.600	2.530	2.640	8,820,000	22,771,340	2.5818	2.590	2.590	2.600	2.530	2.640	8,820,000	2.5818	1.57%
2014-09-04	0	2.550	2.550	2.560	2.390	2.560	7,672,000	19,040,500	2.4818	2.550	2.550	2.560	2.390	2.560	7,672,000	2.4818	4.94%
2014-09-03	0	2.430	2.430	2.440	2.380	2.520	9,616,000	23,659,620	2.4604	2.430	2.430	2.440	2.380	2.520	9,616,000	2.4604	0.41%
2014-09-02	0	2.420	2.410	2.420	2.300	2.450	9,856,000	23,572,940	2.3917	2.420	2.410	2.420	2.300	2.450	9,856,000	2.3917	3.42%
2014-09-01	0	2.340	2.330	2.350	2.250	2.390	4,304,000	9,927,760	2.3066	2.340	2.330	2.350	2.250	2.390	4,304,000	2.3066	-0.85%
2014-08-29	0	2.360	2.350	2.360	2.150	2.370	8,378,000	18,834,880	2.2481	2.360	2.350	2.360	2.150	2.370	8,378,000	2.2481	7.76%
2014-08-28	0	2.190	2.170	2.180	2.150	2.320	6,171,000	13,690,160	2.2185	2.190	2.170	2.180	2.150	2.320	6,171,000	2.2185	-4.78%
2014-08-27	0	2.300	2.310	2.320	2.290	2.380	4,364,000	10,194,460	2.3360	2.300	2.310	2.320	2.290	2.380	4,364,000	2.3360	-3.36%
2014-08-26	0	2.380	2.390	2.400	2.290	2.400	7,058,000	16,595,580	2.3513	2.380	2.390	2.400	2.290	2.400	7,058,000	2.3513	2.59%
2014-08-25	0	2.320	2.300	2.310	2.280	2.420	5,986,000	13,902,740	2.3225	2.320	2.300	2.310	2.280	2.420	5,986,000	2.3225	-3.33%
2014-08-22	0	2.400	2.400	2.410	2.300	2.420	5,250,000	12,539,060	2.3884	2.400	2.400	2.410	2.300	2.420	5,250,000	2.3884	2.56%
2014-08-21	0	2.340	2.320	2.350	2.230	2.350	8,460,000	19,393,360	2.2924	2.340	2.320	2.350	2.230	2.350	8,460,000	2.2924	-1.27%
2014-08-20	0	2.370	2.360	2.370	2.350	2.450	8,074,000	19,409,360	2.4039	2.370	2.360	2.370	2.350	2.450	8,074,000	2.4039	0.00%
2014-08-19	0	2.370	2.360	2.380	2.350	2.540	17,418,000	42,691,200	2.4510	2.370	2.360	2.380	2.350	2.540	17,418,000	2.4510	-2.87%
2014-08-18	0	2.440	2.430	2.440	2.180	2.480	15,666,000	36,730,340	2.3446	2.440	2.430	2.440	2.180	2.480	15,666,000	2.3446	7.02%
2014-08-15	0	2.280	2.260	2.270	2.230	2.340	21,002,000	48,087,020	2.2896	2.280	2.260	2.270	2.230	2.340	21,002,000	2.2896	1.33%
2014-08-14	0	2.250	2.250	2.260	2.000	2.260	27,176,000	59,185,480	2.1779	2.250	2.250	2.260	2.000	2.260	27,176,000	2.1779	12.50%
2014-08-13	0	2.000	1.980	2.000	1.960	2.030	4,770,000	9,500,260	1.9917	2.000	1.980	2.000	1.960	2.030	4,770,000	1.9917	0.00%
2014-08-12	0	2.000	1.980	2.000	1.970	2.040	2,848,000	5,694,820	1.9996	2.000	1.980	2.000	1.970	2.040	2,848,000	1.9996	0.50%
2014-08-11	0	1.990	1.990	2.010	1.980	2.060	3,100,000	6,216,560	2.0053	1.990	1.990	2.010	1.980	2.060	3,100,000	2.0053	-1.00%
2014-08-08	0	2.010	2.000	2.020	1.920	2.030	5,060,000	10,089,020	1.9939	2.010	2.000	2.020	1.920	2.030	5,060,000	1.9939	2.03%
2014-08-07	0	1.970	1.970	1.980	1.960	2.070	5,724,000	11,516,760	2.0120	1.970	1.970	1.980	1.960	2.070	5,724,000	2.0120	-5.74%
2014-08-06	0	2.090	2.090	2.100	2.060	2.160	13,882,000	29,264,660	2.1081	2.090	2.090	2.100	2.060	2.160	13,882,000	2.1081	0.00%
2014-08-05	0	2.090	2.090	2.100	1.890	2.100	17,062,000	34,332,150	2.0122	2.090	2.090	2.100	1.890	2.100	17,062,000	2.0122	8.85%
2014-08-04	0	1.920	1.910	1.930	1.830	1.960	5,342,000	10,227,260	1.9145	1.920	1.910	1.930	1.830	1.960	5,342,000	1.9145	2.67%
2014-08-01	0	1.870	1.870	1.880	1.860	1.940	6,576,000	12,443,520	1.8923	1.870	1.870	1.880	1.860	1.940	6,576,000	1.8923	-3.61%
2014-07-31	0	1.940	1.930	1.940	1.810	2.010	8,836,000	17,132,040	1.9389	1.940	1.930	1.940	1.810	2.010	8,836,000	1.9389	-2.02%
2014-07-30	0	1.980	1.980	1.990	1.910	2.080	24,919,900	49,871,983	2.0013	1.980	1.980	1.990	1.910	2.080	24,919,900	2.0013	1.02%
2014-07-29	0	1.960	1.960	1.970	1.870	2.010	26,948,000	52,829,500	1.9604	1.960	1.960	1.970	1.870	2.010	26,948,000	1.9604	4.26%
2014-07-28	0	1.880	1.870	1.880	1.800	1.960	15,336,000	28,993,500	1.8906	1.880	1.870	1.880	1.800	1.960	15,336,000	1.8906	5.03%
2014-07-25	0	1.790	1.790	1.800	1.670	1.810	20,222,000	35,758,560	1.7683	1.790	1.790	1.800	1.670	1.810	20,222,000	1.7683	7.19%
2014-07-24	0	1.670	1.670	1.680	1.650	1.690	3,560,000	5,944,620	1.6698	1.670	1.670	1.680	1.650	1.690	3,560,000	1.6698	-1.18%
2014-07-23	0	1.690	1.670	1.680	1.610	1.740	8,974,000	15,130,700	1.6861	1.690	1.670	1.680	1.610	1.740	8,974,000	1.6861	4.97%
2014-07-22	0	1.610	1.620	1.630	1.580	1.650	3,472,000	5,595,400	1.6116	1.610	1.620	1.630	1.580	1.650	3,472,000	1.6116	0.62%
2014-07-21	0	1.600	1.580	1.600	1.570	1.660	5,096,000	8,158,240	1.6009	1.600	1.580	1.600	1.570	1.660	5,096,000	1.6009	-2.44%
2014-07-18	0	1.640	1.630	1.640	1.620	1.700	4,130,000	6,826,640	1.6529	1.640	1.630	1.640	1.620	1.700	4,130,000	1.6529	-2.38%
2014-07-17	0	1.680	1.670	1.680	1.660	1.730	5,470,000	9,270,860	1.6949	1.680	1.670	1.680	1.660	1.730	5,470,000	1.6949	-1.18%
2014-07-16	0	1.700	1.690	1.700	1.690	1.810	10,928,000	18,985,020	1.7373	1.700	1.690	1.700	1.690	1.810	10,928,000	1.7373	-5.56%
2014-07-15	0	1.800	1.790	1.800	1.710	1.850	12,868,000	22,695,860	1.7637	1.800	1.790	1.800	1.710	1.850	12,868,000	1.7637	0.56%
2014-07-14	0	1.790	1.780	1.790	1.640	1.820	18,454,000	32,253,220	1.7478	1.790	1.780	1.790	1.640	1.820	18,454,000	1.7478	9.15%
2014-07-11	0	1.640	1.640	1.650	1.600	1.750	17,824,000	29,865,320	1.6756	1.640	1.640	1.650	1.600	1.750	17,824,000	1.6756	0.00%
2014-07-10	0	1.640	1.630	1.640	1.520	1.660	17,122,000	27,320,340	1.5956	1.640	1.630	1.640	1.520	1.660	17,122,000	1.5956	7.89%
2014-07-09	0	1.520	1.520	1.530	1.440	1.560	12,616,000	19,020,240	1.5076	1.520	1.520	1.530	1.440	1.560	12,616,000	1.5076	2.70%
2014-07-08	0	1.480	1.470	1.480	1.430	1.520	5,654,000	8,328,860	1.4731	1.480	1.470	1.480	1.430	1.520	5,654,000	1.4731	-1.33%
2014-07-07	0	1.500	1.490	1.500	1.340	1.550	14,876,000	21,937,920	1.4747	1.500	1.490	1.500	1.340	1.550	14,876,000	1.4747	10.29%
2014-07-04	0	1.360	1.350	1.360	1.340	1.380	2,492,000	3,390,280	1.3605	1.360	1.350	1.360	1.340	1.380	2,492,000	1.3605	-1.45%
2014-07-03	0	1.380	1.370	1.380	1.350	1.400	3,358,000	4,621,500	1.3763	1.380	1.370	1.380	1.350	1.400	3,358,000	1.3763	0.73%
2014-07-02	0	1.370	1.360	1.370	1.310	1.380	6,172,000	8,369,020	1.3560	1.370	1.360	1.370	1.310	1.380	6,172,000	1.3560	7.03%
2014-06-30	0	1.280	1.280	1.290	1.280	1.310	1,608,000	2,068,880	1.2866	1.280	1.280	1.290	1.280	1.310	1,608,000	1.2866	-0.78%
2014-06-27	0	1.290	1.290	1.300	1.280	1.330	4,630,000	6,002,880	1.2965	1.290	1.290	1.300	1.280	1.330	4,630,000	1.2965	-3.01%
2014-06-26	0	1.330	1.330	1.340	1.300	1.350	3,656,000	4,885,350	1.3363	1.330	1.330	1.340	1.300	1.350	3,656,000	1.3363	0.76%
2014-06-25	0	1.320	1.320	1.330	1.310	1.370	4,650,000	6,226,020	1.3389	1.320	1.320	1.330	1.310	1.370	4,650,000	1.3389	-2.22%
2014-06-24	0	1.350	1.340	1.350	1.320	1.410	12,012,000	16,434,040	1.3681	1.350	1.340	1.350	1.320	1.410	12,012,000	1.3681	-0.74%
2014-06-23	0	1.360	1.350	1.360	1.280	1.420	23,036,000	31,405,040	1.3633	1.360	1.350	1.360	1.280	1.420	23,036,000	1.3633	5.43%
2014-06-20	0	1.290	1.280	1.290	1.220	1.300	6,670,000	8,477,740	1.2710	1.290	1.280	1.290	1.220	1.300	6,670,000	1.2710	4.03%
2014-06-19	0	1.240	1.240	1.250	1.240	1.330	7,762,000	9,926,380	1.2788	1.240	1.240	1.250	1.240	1.330	7,762,000	1.2788	-3.12%
2014-06-18	0	1.280	1.270	1.280	1.270	1.360	17,102,000	22,646,680	1.3242	1.280	1.270	1.280	1.270	1.360	17,102,000	1.3242	-2.29%
2014-06-17	0	1.310	1.300	1.310	1.300	1.450	29,508,000	40,180,040	1.3617	1.310	1.300	1.310	1.300	1.450	29,508,000	1.3617	-9.66%
2014-06-16	0	1.450	1.440	1.450	1.140	1.460	49,874,000	65,806,280	1.3195	1.450	1.440	1.450	1.140	1.460	49,874,000	1.3195	28.32%
2014-06-13	0	1.130	1.120	1.130	1.120	1.210	10,842,000	12,670,560	1.1687	1.130	1.120	1.130	1.120	1.210	10,842,000	1.1687	-4.24%
2014-06-12	0	1.180	1.170	1.180	1.110	1.200	14,646,000	17,105,460	1.1679	1.180	1.170	1.180	1.110	1.200	14,646,000	1.1679	2.61%
2014-06-11	0	1.150	1.140	1.150	1.030	1.190	15,558,000	17,530,780	1.1268	1.150	1.140	1.150	1.030	1.190	15,558,000	1.1268	7.48%
2014-06-10	0	1.070	1.070	1.080	1.000	1.080	6,404,000	6,697,900	1.0459	1.070	1.070	1.080	1.000	1.080	6,404,000	1.0459	7.00%
2014-06-09	0	1.000	1.000	1.010	0.960	1.030	2,794,000	2,803,860	1.0035	1.000	1.000	1.010	0.960	1.030	2,794,000	1.0035	3.09%
2014-06-06	0	0.970	0.960	0.980	0.960	1.010	2,088,000	2,047,660	0.9807	0.970	0.960	0.980	0.960	1.010	2,088,000	0.9807	-2.02%
2014-06-05	0	0.990	0.980	1.000	0.980	1.010	1,216,000	1,209,060	0.9943	0.990	0.980	1.000	0.980	1.010	1,216,000	0.9943	-1.98%
2014-06-04	0	1.010	0.990	1.010	0.990	1.050	2,266,000	2,269,840	1.0017	1.010	0.990	1.010	0.990	1.050	2,266,000	1.0017	2.02%
2014-06-03	0	0.990	0.980	0.990	0.960	1.010	2,834,000	2,805,200	0.9898	0.990	0.980	0.990	0.960	1.010	2,834,000	0.9898	2.06%
2014-05-30	0	0.970	0.970	0.980	0.920	1.010	8,148,000	7,943,680	0.9749	0.970	0.970	0.980	0.920	1.010	8,148,000	0.9749	5.43%
2014-05-29	0	0.920	0.910	0.920	0.910	0.940	764,000	710,820	0.9304	0.920	0.910	0.920	0.910	0.940	764,000	0.9304	-1.08%
2014-05-28	0	0.930	0.930	0.940	0.900	0.950	2,788,000	2,594,700	0.9307	0.930	0.930	0.940	0.900	0.950	2,788,000	0.9307	2.20%
2014-05-27	0	0.910	0.910	0.920	0.910	0.920	212,000	193,440	0.9125	0.910	0.910	0.920	0.910	0.920	212,000	0.9125	-1.09%
2014-05-26	0	0.920	0.910	0.920	0.910	0.920	648,000	594,680	0.9177	0.920	0.910	0.920	0.910	0.920	648,000	0.9177	0.00%
2014-05-23	0	0.920	0.910	0.920	0.890	0.930	2,654,000	2,440,440	0.9195	0.920	0.910	0.920	0.890	0.930	2,654,000	0.9195	1.10%
2014-05-22	0	0.910	0.900	0.910	0.890	0.910	276,000	248,740	0.9012	0.910	0.900	0.910	0.890	0.910	276,000	0.9012	2.25%
2014-05-21	0	0.890	0.890	0.900	0.890	0.900	254,000	226,380	0.8913	0.890	0.890	0.900	0.890	0.900	254,000	0.8913	-1.11%
2014-05-20	0	0.900	0.890	0.900	0.880	0.900	480,000	427,980	0.8916	0.900	0.890	0.900	0.880	0.900	480,000	0.8916	0.00%
2014-05-19	0	0.900	0.890	0.900	0.890	0.900	192,000	171,540	0.8934	0.900	0.890	0.900	0.890	0.900	192,000	0.8934	0.00%
2014-05-16	0	0.900	0.890	0.900	0.890	0.900	368,000	328,360	0.8923	0.900	0.890	0.900	0.890	0.900	368,000	0.8923	0.00%
2014-05-15	0	0.900	0.890	0.900	0.890	0.900	758,000	679,580	0.8965	0.900	0.890	0.900	0.890	0.900	758,000	0.8965	1.12%
2014-05-14	0	0.890	0.890	0.900	0.880	0.900	260,000	232,320	0.8935	0.890	0.890	0.900	0.880	0.900	260,000	0.8935	-1.11%
2014-05-13	0	0.900	0.890	0.900	0.890	0.910	274,000	246,200	0.8985	0.900	0.890	0.900	0.890	0.910	274,000	0.8985	-1.10%
2014-05-12	0	0.910	0.900	0.910	0.880	0.920	1,634,000	1,477,020	0.9039	0.910	0.900	0.910	0.880	0.920	1,634,000	0.9039	3.41%
2014-05-09	0	0.880	0.870	0.890	0.850	0.900	894,000	788,360	0.8818	0.880	0.870	0.890	0.850	0.900	894,000	0.8818	1.15%
2014-05-08	0	0.870	0.870	0.890	0.870	0.880	520,000	456,100	0.8771	0.870	0.870	0.890	0.870	0.880	520,000	0.8771	-1.14%
2014-05-07	0	0.880	0.880	0.890	0.880	0.900	1,212,000	1,070,380	0.8832	0.880	0.880	0.890	0.880	0.900	1,212,000	0.8832	-2.22%
2014-05-05	0	0.900	0.900	0.910	0.890	0.920	1,596,000	1,444,320	0.9050	0.900	0.900	0.910	0.890	0.920	1,596,000	0.9050	-1.10%
2014-05-02	0	0.910	0.910	0.920	0.910	0.940	384,000	352,620	0.9183	0.910	0.910	0.920	0.910	0.940	384,000	0.9183	-2.15%
2014-04-30	0	0.930	0.910	0.930	0.880	0.990	5,386,000	5,099,720	0.9468	0.930	0.910	0.930	0.880	0.990	5,386,000	0.9468	4.49%
2014-04-29	0	0.890	0.890	0.900	0.870	0.890	1,074,000	944,200	0.8791	0.890	0.890	0.900	0.870	0.890	1,074,000	0.8791	0.00%
2014-04-28	0	0.890	0.870	0.890	0.870	0.930	2,466,000	2,198,880	0.8917	0.890	0.870	0.890	0.870	0.930	2,466,000	0.8917	-5.32%
2014-04-25	0	0.940	0.930	0.940	0.900	0.960	2,418,000	2,262,540	0.9357	0.940	0.930	0.940	0.900	0.960	2,418,000	0.9357	0.00%
2014-04-24	0	0.940	0.920	0.940	0.920	0.950	1,126,000	1,056,100	0.9379	0.940	0.920	0.940	0.920	0.950	1,126,000	0.9379	-1.05%
2014-04-23	0	0.950	0.930	0.950	0.930	0.950	872,000	818,380	0.9385	0.950	0.930	0.950	0.930	0.950	872,000	0.9385	-1.04%
2014-04-22	0	0.960	0.950	0.960	0.920	0.970	2,424,000	2,309,500	0.9528	0.960	0.950	0.960	0.920	0.970	2,424,000	0.9528	2.13%
2014-04-17	0	0.940	0.930	0.940	0.930	0.950	1,094,000	1,024,440	0.9364	0.940	0.930	0.940	0.930	0.950	1,094,000	0.9364	1.08%
2014-04-16	0	0.930	0.930	0.940	0.910	0.950	3,246,000	3,040,400	0.9367	0.930	0.930	0.940	0.910	0.950	3,246,000	0.9367	2.20%
2014-04-15	0	0.910	0.910	0.920	0.880	0.980	8,730,000	8,004,700	0.9169	0.910	0.910	0.920	0.880	0.980	8,730,000	0.9169	-5.21%
2014-04-14	0	0.960	0.960	0.970	0.950	1.100	15,018,000	15,650,080	1.0421	0.960	0.960	0.970	0.950	1.100	15,018,000	1.0421	-5.88%
2014-04-11	0	1.020	1.010	1.030	1.010	1.210	61,686,000	68,551,820	1.1113	1.020	1.010	1.030	1.010	1.210	61,686,000	1.1113	-10.53%
2014-04-10	0	1.140	1.140	1.150	0.800	1.300	80,002,799	90,099,598	1.1262	1.140	1.140	1.150	0.800	1.300	80,002,799	1.1262	39.02%
2014-04-09	0	0.820	0.810	0.820	0.820	0.820	30,000	24,600	0.8200	0.820	0.810	0.820	0.820	0.820	30,000	0.8200	0.00%
2014-04-08	0	0.820	0.810	0.820	0.800	0.830	1,000,000	817,660	0.8177	0.820	0.810	0.820	0.800	0.830	1,000,000	0.8177	2.50%
2014-04-07	0	0.800	0.790	0.800	0.790	0.800	238,000	189,220	0.7950	0.800	0.790	0.800	0.790	0.800	238,000	0.7950	1.27%
2014-04-04	0	0.790	0.780	0.790	0.790	0.790	170,000	134,300	0.7900	0.790	0.780	0.790	0.790	0.790	170,000	0.7900	0.00%
2014-04-03	0	0.790	0.790	0.800	0.780	0.810	360,000	286,480	0.7958	0.790	0.790	0.800	0.780	0.810	360,000	0.7958	-1.25%
2014-04-02	0	0.800	0.800	0.810	0.780	0.800	510,000	402,660	0.7895	0.800	0.800	0.810	0.780	0.800	510,000	0.7895	1.27%
2014-04-01	0	0.790	0.780	0.790	0.780	0.790	160,000	126,240	0.7890	0.790	0.780	0.790	0.780	0.790	160,000	0.7890	0.00%
2014-03-31	0	0.790	0.790	0.800	0.770	0.800	580,000	456,160	0.7865	0.790	0.790	0.800	0.770	0.800	580,000	0.7865	0.00%
2014-03-28	0	0.790	0.780	0.790	0.780	0.790	148,000	115,640	0.7814	0.790	0.780	0.790	0.780	0.790	148,000	0.7814	1.28%
2014-03-27	0	0.780	0.770	0.790	0.760	0.810	1,574,000	1,232,820	0.7832	0.780	0.770	0.790	0.760	0.810	1,574,000	0.7832	-2.50%
2014-03-26	0	0.800	0.790	0.800	0.790	0.800	464,000	366,620	0.7901	0.800	0.790	0.800	0.790	0.800	464,000	0.7901	0.00%
2014-03-25	0	0.800	0.790	0.810	0.790	0.820	644,000	516,720	0.8024	0.800	0.790	0.810	0.790	0.820	644,000	0.8024	-1.23%
2014-03-24	0	0.810	0.800	0.810	0.800	0.810	228,000	184,160	0.8077	0.810	0.800	0.810	0.800	0.810	228,000	0.8077	0.00%
2014-03-21	0	0.810	0.810	0.820	0.810	0.820	340,000	275,780	0.8111	0.810	0.810	0.820	0.810	0.820	340,000	0.8111	0.00%
2014-03-20	0	0.810	0.790	0.810	0.790	0.810	584,000	466,800	0.7993	0.810	0.790	0.810	0.790	0.810	584,000	0.7993	1.25%
2014-03-19	0	0.800	0.800	0.810	0.800	0.820	686,000	553,740	0.8072	0.800	0.800	0.810	0.800	0.820	686,000	0.8072	-1.23%
2014-03-18	0	0.810	0.800	0.820	0.800	0.810	132,000	106,900	0.8098	0.810	0.800	0.820	0.800	0.810	132,000	0.8098	0.00%
2014-03-17	0	0.810	0.780	0.810	0.790	0.810	246,000	196,200	0.7976	0.810	0.780	0.810	0.790	0.810	246,000	0.7976	1.25%
2014-03-14	0	0.800	0.790	0.810	0.780	0.810	674,000	532,820	0.7905	0.800	0.790	0.810	0.780	0.810	674,000	0.7905	-3.61%
2014-03-13	0	0.830	0.800	0.830	0.800	0.840	962,000	794,260	0.8256	0.830	0.800	0.830	0.800	0.840	962,000	0.8256	1.22%
2014-03-12	0	0.820	0.810	0.820	0.800	0.840	326,000	267,680	0.8211	0.820	0.810	0.820	0.800	0.840	326,000	0.8211	-2.38%
2014-03-11	0	0.840	0.820	0.840	0.820	0.840	222,000	184,640	0.8317	0.840	0.820	0.840	0.820	0.840	222,000	0.8317	0.00%
2014-03-10	0	0.840	0.830	0.840	0.820	0.860	866,000	720,920	0.8325	0.840	0.830	0.840	0.820	0.860	866,000	0.8325	-1.18%
2014-03-07	0	0.850	0.840	0.860	0.830	0.860	406,000	342,920	0.8446	0.850	0.840	0.860	0.830	0.860	406,000	0.8446	1.19%
2014-03-06	0	0.840	0.830	0.850	0.830	0.860	452,000	382,480	0.8462	0.840	0.830	0.850	0.830	0.860	452,000	0.8462	-1.18%
2014-03-05	0	0.850	0.850	0.860	0.840	0.860	760,000	646,920	0.8512	0.850	0.850	0.860	0.840	0.860	760,000	0.8512	1.19%
2014-03-04	0	0.840	0.830	0.840	0.820	0.850	690,000	576,120	0.8350	0.840	0.830	0.840	0.820	0.850	690,000	0.8350	0.00%
2014-03-03	0	0.840	0.830	0.850	0.830	0.850	490,000	412,100	0.8410	0.840	0.830	0.850	0.830	0.850	490,000	0.8410	-1.18%
2014-02-28	0	0.850	0.830	0.850	0.830	0.850	640,000	540,100	0.8439	0.850	0.830	0.850	0.830	0.850	640,000	0.8439	-1.16%
2014-02-27	0	0.860	0.860	0.870	0.850	0.880	1,424,000	1,234,720	0.8671	0.860	0.860	0.870	0.850	0.880	1,424,000	0.8671	2.38%
2014-02-26	0	0.840	0.840	0.850	0.830	0.850	394,000	330,240	0.8382	0.840	0.840	0.850	0.830	0.850	394,000	0.8382	-1.18%
2014-02-25	0	0.850	0.840	0.850	0.840	0.870	474,000	406,260	0.8571	0.850	0.840	0.850	0.840	0.870	474,000	0.8571	-1.16%
2014-02-24	0	0.860	0.860	0.870	0.850	0.860	82,000	70,400	0.8585	0.860	0.860	0.870	0.850	0.860	82,000	0.8585	-1.15%
2014-02-21	0	0.870	0.860	0.870	0.840	0.870	982,000	842,780	0.8582	0.870	0.860	0.870	0.840	0.870	982,000	0.8582	3.57%
2014-02-20	0	0.840	0.840	0.850	0.840	0.870	656,000	565,560	0.8621	0.840	0.840	0.850	0.840	0.870	656,000	0.8621	0.00%
2014-02-19	0	0.840	0.840	0.850	0.820	0.870	1,204,000	1,019,140	0.8465	0.840	0.840	0.850	0.820	0.870	1,204,000	0.8465	1.20%
2014-02-18	0	0.830	0.830	0.840	0.830	0.840	58,000	48,440	0.8352	0.830	0.830	0.840	0.830	0.840	58,000	0.8352	-1.19%
2014-02-17	0	0.840	0.840	0.850	0.840	0.850	174,000	147,560	0.8480	0.840	0.840	0.850	0.840	0.850	174,000	0.8480	-1.18%
2014-02-14	0	0.850	0.850	0.860	0.840	0.870	190,000	161,040	0.8476	0.850	0.850	0.860	0.840	0.870	190,000	0.8476	-1.16%
2014-02-13	0	0.860	0.850	0.860	0.840	0.870	1,386,000	1,190,440	0.8589	0.860	0.850	0.860	0.840	0.870	1,386,000	0.8589	2.38%
2014-02-12	0	0.840	0.840	0.850	0.830	0.840	326,000	273,240	0.8382	0.840	0.840	0.850	0.830	0.840	326,000	0.8382	0.00%
2014-02-11	0	0.840	0.840	0.850	0.800	0.850	934,000	779,140	0.8342	0.840	0.840	0.850	0.800	0.850	934,000	0.8342	2.44%
2014-02-10	0	0.820	0.800	0.820	0.800	0.820	396,000	318,640	0.8046	0.820	0.800	0.820	0.800	0.820	396,000	0.8046	0.00%
2014-02-07	0	0.820	0.810	0.820	0.790	0.820	336,000	271,700	0.8086	0.820	0.810	0.820	0.790	0.820	336,000	0.8086	3.80%
2014-02-06	0	0.790	0.790	0.800	0.790	0.810	416,000	333,220	0.8010	0.790	0.790	0.800	0.790	0.810	416,000	0.8010	0.00%
2014-02-05	0	0.790	0.790	0.800	0.790	0.810	254,000	203,300	0.8004	0.790	0.790	0.800	0.790	0.810	254,000	0.8004	-2.47%
2014-02-04	0	0.810	0.810	0.820	0.800	0.810	440,000	352,880	0.8020	0.810	0.810	0.820	0.800	0.810	440,000	0.8020	0.00%
2014-01-30	0	0.810	0.810	0.820	0.790	0.800	106,000	84,680	0.7989	0.810	0.810	0.820	0.790	0.800	106,000	0.7989	-1.22%
2014-01-29	0	0.820	0.820	0.850	0.810	0.820	56,000	45,820	0.8182	0.820	0.820	0.850	0.810	0.820	56,000	0.8182	0.00%
2014-01-28	0	0.820	0.820	0.840	0.790	0.820	336,000	270,360	0.8046	0.820	0.820	0.840	0.790	0.820	336,000	0.8046	5.13%
2014-01-27	0	0.780	0.780	0.800	0.780	0.800	408,000	323,900	0.7939	0.780	0.780	0.800	0.780	0.800	408,000	0.7939	-4.88%
2014-01-24	0	0.820	0.810	0.830	0.810	0.830	424,000	348,460	0.8218	0.820	0.810	0.830	0.810	0.830	424,000	0.8218	-1.20%
2014-01-23	0	0.830	0.820	0.840	0.830	0.830	300,000	249,000	0.8300	0.830	0.820	0.840	0.830	0.830	300,000	0.8300	-1.19%
2014-01-22	0	0.840	0.830	0.840	0.820	0.840	406,000	337,760	0.8319	0.840	0.830	0.840	0.820	0.840	406,000	0.8319	0.00%
2014-01-21	0	0.840	0.820	0.840	0.820	0.840	346,000	285,460	0.8250	0.840	0.820	0.840	0.820	0.840	346,000	0.8250	1.20%
2014-01-20	0	0.830	0.820	0.830	0.820	0.840	804,000	662,600	0.8241	0.830	0.820	0.830	0.820	0.840	804,000	0.8241	-1.19%
2014-01-17	0	0.840	0.830	0.860	0.840	0.860	306,000	258,880	0.8460	0.840	0.830	0.860	0.840	0.860	306,000	0.8460	-1.18%
2014-01-16	0	0.850	0.850	0.860	0.850	0.860	268,000	229,120	0.8549	0.850	0.850	0.860	0.850	0.860	268,000	0.8549	-1.16%
2014-01-15	0	0.860	0.850	0.860	0.830	0.860	224,000	190,140	0.8488	0.860	0.850	0.860	0.830	0.860	224,000	0.8488	2.38%
2014-01-14	0	0.840	0.840	0.850	0.840	0.870	982,000	837,780	0.8531	0.840	0.840	0.850	0.840	0.870	982,000	0.8531	0.00%
2014-01-13	0	0.840	0.830	0.850	0.830	0.840	164,000	137,640	0.8393	0.840	0.830	0.850	0.830	0.840	164,000	0.8393	1.20%
2014-01-10	0	0.830	0.830	0.840	0.830	0.840	312,000	259,060	0.8303	0.830	0.830	0.840	0.830	0.840	312,000	0.8303	0.00%
2014-01-09	0	0.830	0.830	0.840	0.830	0.850	420,000	351,420	0.8367	0.830	0.830	0.840	0.830	0.850	420,000	0.8367	-2.35%
2014-01-08	0	0.850	0.840	0.850	0.850	0.850	268,000	227,800	0.8500	0.850	0.840	0.850	0.850	0.850	268,000	0.8500	0.00%
2014-01-07	0	0.850	0.840	0.850	0.830	0.850	424,000	358,040	0.8444	0.850	0.840	0.850	0.830	0.850	424,000	0.8444	0.00%
2014-01-06	0	0.850	0.840	0.860	0.840	0.850	82,000	69,000	0.8415	0.850	0.840	0.860	0.840	0.850	82,000	0.8415	0.00%
2014-01-03	0	0.850	0.840	0.850	0.840	0.850	390,000	328,880	0.8433	0.850	0.840	0.850	0.840	0.850	390,000	0.8433	-1.16%
2014-01-02	0	0.860	0.860	0.870	0.850	0.870	292,000	251,160	0.8601	0.860	0.860	0.870	0.850	0.870	292,000	0.8601	0.00%
2013-12-31	0	0.860	0.850	0.870	0.850	0.870	76,000	65,540	0.8624	0.860	0.850	0.870	0.850	0.870	76,000	0.8624	-1.15%
2013-12-30	0	0.870	0.850	0.870	0.850	0.870	188,000	161,180	0.8573	0.870	0.850	0.870	0.850	0.870	188,000	0.8573	1.16%
2013-12-27	0	0.860	0.860	0.870	0.850	0.870	374,000	320,460	0.8568	0.860	0.860	0.870	0.850	0.870	374,000	0.8568	0.00%
2013-12-24	0	0.860	0.850	0.860	0.840	0.860	304,000	259,200	0.8526	0.860	0.850	0.860	0.840	0.860	304,000	0.8526	1.18%
2013-12-23	0	0.850	0.840	0.850	0.840	0.860	530,000	447,260	0.8439	0.850	0.840	0.850	0.840	0.860	530,000	0.8439	-1.16%
2013-12-20	0	0.860	0.850	0.860	0.830	0.860	912,000	769,700	0.8440	0.860	0.850	0.860	0.830	0.860	912,000	0.8440	-1.15%
2013-12-19	0	0.870	0.870	0.880	0.860	0.900	564,000	493,720	0.8754	0.870	0.870	0.880	0.860	0.900	564,000	0.8754	-1.14%
2013-12-18	0	0.880	0.880	0.900	0.880	0.900	334,000	296,780	0.8886	0.880	0.880	0.900	0.880	0.900	334,000	0.8886	-1.12%
2013-12-17	0	0.890	0.890	0.900	0.890	0.910	586,000	528,000	0.9010	0.890	0.890	0.900	0.890	0.910	586,000	0.9010	-1.11%
2013-12-16	0	0.900	0.890	0.900	0.890	0.930	1,006,000	899,560	0.8942	0.900	0.890	0.900	0.890	0.930	1,006,000	0.8942	-2.17%
2013-12-13	0	0.920	0.910	0.920	0.890	0.920	564,000	511,040	0.9061	0.920	0.910	0.920	0.890	0.920	564,000	0.9061	2.22%
2013-12-12	0	0.900	0.890	0.900	0.890	0.900	306,000	274,820	0.8981	0.900	0.890	0.900	0.890	0.900	306,000	0.8981	0.00%
2013-12-11	0	0.900	0.890	0.900	0.890	0.910	1,390,000	1,248,200	0.8980	0.900	0.890	0.900	0.890	0.910	1,390,000	0.8980	-1.10%
2013-12-10	0	0.910	0.910	0.920	0.910	0.920	190,000	173,100	0.9111	0.910	0.910	0.920	0.910	0.920	190,000	0.9111	-1.09%
2013-12-09	0	0.920	0.910	0.920	0.920	0.920	646,000	594,320	0.9200	0.920	0.910	0.920	0.920	0.920	646,000	0.9200	-1.08%
2013-12-06	0	0.930	0.920	0.940	0.910	0.940	624,000	581,740	0.9323	0.930	0.920	0.940	0.910	0.940	624,000	0.9323	2.20%
2013-12-05	0	0.910	0.910	0.930	0.910	0.940	582,000	535,700	0.9204	0.910	0.910	0.930	0.910	0.940	582,000	0.9204	-2.15%
2013-12-04	0	0.930	0.930	0.940	0.930	0.940	710,000	662,100	0.9325	0.930	0.930	0.940	0.930	0.940	710,000	0.9325	-2.11%
2013-12-03	0	0.950	0.940	0.950	0.900	0.970	3,956,000	3,735,620	0.9443	0.950	0.940	0.950	0.900	0.970	3,956,000	0.9443	3.26%
2013-12-02	0	0.920	0.900	0.920	0.900	0.920	456,000	413,620	0.9071	0.920	0.900	0.920	0.900	0.920	456,000	0.9071	0.00%
2013-11-29	0	0.920	0.910	0.930	0.920	0.930	636,000	587,920	0.9244	0.920	0.910	0.930	0.920	0.930	636,000	0.9244	0.00%
2013-11-28	0	0.920	0.920	0.930	0.920	0.940	458,000	425,720	0.9295	0.920	0.920	0.930	0.920	0.940	458,000	0.9295	-1.08%
2013-11-27	0	0.930	0.920	0.930	0.900	0.930	1,166,000	1,075,600	0.9225	0.930	0.920	0.930	0.900	0.930	1,166,000	0.9225	2.20%
2013-11-26	0	0.910	0.910	0.920	0.910	0.920	364,000	332,740	0.9141	0.910	0.910	0.920	0.910	0.920	364,000	0.9141	-1.09%
2013-11-25	0	0.920	0.910	0.930	0.910	0.930	510,000	468,420	0.9185	0.920	0.910	0.930	0.910	0.930	510,000	0.9185	1.10%
2013-11-22	0	0.910	0.910	0.930	0.900	0.930	896,000	827,220	0.9232	0.910	0.910	0.930	0.900	0.930	896,000	0.9232	0.00%
2013-11-21	0	0.910	0.900	0.920	0.890	0.910	988,000	891,820	0.9027	0.910	0.900	0.920	0.890	0.910	988,000	0.9027	-1.09%
2013-11-20	0	0.920	0.910	0.920	0.910	0.920	426,000	389,300	0.9138	0.920	0.910	0.920	0.910	0.920	426,000	0.9138	2.22%
2013-11-19	0	0.900	0.900	0.910	0.900	0.910	242,000	218,520	0.9030	0.900	0.900	0.910	0.900	0.910	242,000	0.9030	-1.10%
2013-11-18	0	0.910	0.910	0.920	0.900	0.920	1,090,000	992,280	0.9103	0.910	0.910	0.920	0.900	0.920	1,090,000	0.9103	2.25%
2013-11-15	0	0.890	0.890	0.900	0.860	0.900	3,798,000	3,361,820	0.8852	0.890	0.890	0.900	0.860	0.900	3,798,000	0.8852	0.00%
2013-11-14	0	0.890	0.890	0.900	0.820	0.900	862,000	761,000	0.8828	0.890	0.890	0.900	0.820	0.900	862,000	0.8828	-1.11%
2013-11-13	0	0.900	0.890	0.900	0.890	0.900	344,000	308,400	0.8965	0.900	0.890	0.900	0.890	0.900	344,000	0.8965	-2.17%
2013-11-12	0	0.920	0.910	0.920	0.910	0.920	152,000	138,340	0.9101	0.920	0.910	0.920	0.910	0.920	152,000	0.9101	-1.08%
2013-11-11	0	0.930	0.920	0.930	0.910	0.930	392,000	360,760	0.9203	0.930	0.920	0.930	0.910	0.930	392,000	0.9203	0.00%
2013-11-08	0	0.930	0.930	0.940	0.910	0.940	1,180,000	1,093,960	0.9271	0.930	0.930	0.940	0.910	0.940	1,180,000	0.9271	1.09%
2013-11-07	0	0.920	0.910	0.920	0.900	0.920	404,000	367,760	0.9103	0.920	0.910	0.920	0.900	0.920	404,000	0.9103	1.10%
2013-11-06	0	0.910	0.900	0.920	0.890	0.910	792,000	718,260	0.9069	0.910	0.900	0.920	0.890	0.910	792,000	0.9069	0.00%
2013-11-05	0	0.910	0.900	0.910	0.880	0.910	764,000	688,500	0.9012	0.910	0.900	0.910	0.880	0.910	764,000	0.9012	2.25%
2013-11-04	0	0.890	0.890	0.900	0.880	0.900	176,000	156,820	0.8910	0.890	0.890	0.900	0.880	0.900	176,000	0.8910	-1.11%
2013-11-01	0	0.900	0.890	0.900	0.890	0.900	180,000	161,800	0.8989	0.900	0.890	0.900	0.890	0.900	180,000	0.8989	0.00%
2013-10-31	0	0.900	0.890	0.900	0.900	0.910	54,000	49,100	0.9093	0.900	0.890	0.900	0.900	0.910	54,000	0.9093	1.12%
2013-10-30	0	0.890	0.890	0.900	0.890	0.910	700,000	626,720	0.8953	0.890	0.890	0.900	0.890	0.910	700,000	0.8953	1.14%
2013-10-29	0	0.880	0.880	0.890	0.870	0.900	974,000	859,500	0.8824	0.880	0.880	0.890	0.870	0.900	974,000	0.8824	-2.22%
2013-10-28	0	0.900	0.890	0.900	0.880	0.900	542,000	480,180	0.8859	0.900	0.890	0.900	0.880	0.900	542,000	0.8859	0.00%
2013-10-25	0	0.900	0.890	0.900	0.890	0.900	678,000	603,900	0.8907	0.900	0.890	0.900	0.890	0.900	678,000	0.8907	-1.10%
2013-10-24	0	0.910	0.890	0.910	0.890	0.910	690,000	620,100	0.8987	0.910	0.890	0.910	0.890	0.910	690,000	0.8987	0.00%
2013-10-23	0	0.910	0.900	0.910	0.900	0.920	472,000	429,380	0.9097	0.910	0.900	0.910	0.900	0.920	472,000	0.9097	-1.09%
2013-10-22	0	0.920	0.910	0.920	0.900	0.920	436,000	398,380	0.9137	0.920	0.910	0.920	0.900	0.920	436,000	0.9137	0.00%
2013-10-21	0	0.920	0.910	0.920	0.900	0.920	622,000	568,100	0.9133	0.920	0.910	0.920	0.900	0.920	622,000	0.9133	1.10%
2013-10-18	0	0.910	0.900	0.910	0.900	0.910	426,000	385,320	0.9045	0.910	0.900	0.910	0.900	0.910	426,000	0.9045	0.00%
2013-10-17	0	0.910	0.900	0.910	0.890	0.920	1,588,000	1,440,260	0.9070	0.910	0.900	0.910	0.890	0.920	1,588,000	0.9070	0.00%
2013-10-16	0	0.910	0.900	0.910	0.890	0.920	1,512,000	1,366,040	0.9035	0.910	0.900	0.910	0.890	0.920	1,512,000	0.9035	-1.09%
2013-10-15	0	0.920	0.920	0.930	0.920	0.930	1,150,000	1,064,880	0.9260	0.920	0.920	0.930	0.920	0.930	1,150,000	0.9260	0.00%
2013-10-11	0	0.920	0.920	0.930	0.910	0.930	828,000	762,000	0.9203	0.920	0.920	0.930	0.910	0.930	828,000	0.9203	1.10%
2013-10-10	0	0.910	0.910	0.930	0.900	0.930	572,000	525,400	0.9185	0.910	0.910	0.930	0.900	0.930	572,000	0.9185	-1.09%
2013-10-09	0	0.920	0.910	0.920	0.900	0.920	724,000	660,280	0.9120	0.920	0.910	0.920	0.900	0.920	724,000	0.9120	0.00%
2013-10-08	0	0.920	0.910	0.920	0.910	0.930	1,200,000	1,105,460	0.9212	0.920	0.910	0.920	0.910	0.930	1,200,000	0.9212	0.00%
2013-10-07	0	0.920	0.910	0.920	0.900	0.930	680,000	623,780	0.9173	0.920	0.910	0.920	0.900	0.930	680,000	0.9173	0.00%
2013-10-04	0	0.920	0.920	0.930	0.910	0.940	1,230,000	1,136,240	0.9238	0.920	0.920	0.930	0.910	0.940	1,230,000	0.9238	-2.13%
2013-10-03	0	0.940	0.930	0.940	0.930	0.940	196,000	183,200	0.9347	0.940	0.930	0.940	0.930	0.940	196,000	0.9347	1.08%
2013-10-02	0	0.930	0.930	0.940	0.930	0.940	124,000	115,420	0.9308	0.930	0.930	0.940	0.930	0.940	124,000	0.9308	-1.06%
2013-09-30	0	0.940	0.930	0.940	0.920	0.940	342,000	317,840	0.9294	0.940	0.930	0.940	0.920	0.940	342,000	0.9294	0.00%
2013-09-27	0	0.940	0.940	0.950	0.930	0.940	552,000	515,740	0.9343	0.940	0.940	0.950	0.930	0.940	552,000	0.9343	1.08%
2013-09-26	0	0.930	0.930	0.940	0.930	0.940	332,000	308,880	0.9304	0.930	0.930	0.940	0.930	0.940	332,000	0.9304	-1.06%
2013-09-25	0	0.940	0.930	0.950	0.930	0.950	264,000	246,880	0.9352	0.940	0.930	0.950	0.930	0.950	264,000	0.9352	-1.05%
2013-09-24	0	0.950	0.930	0.950	0.930	0.950	72,000	67,440	0.9367	0.950	0.930	0.950	0.930	0.950	72,000	0.9367	0.00%
2013-09-23	0	0.950	0.930	0.950	0.940	0.960	372,000	350,100	0.9411	0.950	0.930	0.950	0.940	0.960	372,000	0.9411	0.00%
2013-09-19	0	0.950	0.940	0.950	0.930	0.950	1,786,000	1,684,000	0.9429	0.950	0.940	0.950	0.930	0.950	1,786,000	0.9429	2.15%
2013-09-18	0	0.930	0.930	0.940	0.920	0.940	1,772,000	1,648,240	0.9302	0.930	0.930	0.940	0.920	0.940	1,772,000	0.9302	-2.11%
2013-09-17	0	0.950	0.930	0.950	0.930	0.960	408,000	385,340	0.9445	0.950	0.930	0.950	0.930	0.960	408,000	0.9445	0.00%
2013-09-16	0	0.950	0.950	0.970	0.950	0.960	36,000	34,460	0.9572	0.950	0.950	0.970	0.950	0.960	36,000	0.9572	-1.04%
2013-09-13	0	0.960	0.960	0.970	0.950	0.970	616,000	588,200	0.9549	0.960	0.960	0.970	0.950	0.970	616,000	0.9549	-1.03%
2013-09-12	0	0.970	0.950	0.970	0.960	0.990	1,376,000	1,343,840	0.9766	0.970	0.950	0.970	0.960	0.990	1,376,000	0.9766	2.11%
2013-09-11	0	0.950	0.950	0.960	0.940	0.980	1,448,000	1,393,200	0.9622	0.950	0.950	0.960	0.940	0.980	1,448,000	0.9622	-3.06%
2013-09-10	0	0.980	0.970	0.980	0.940	0.980	1,528,000	1,471,000	0.9627	0.980	0.970	0.980	0.940	0.980	1,528,000	0.9627	4.26%
2013-09-09	0	0.940	0.930	0.940	0.930	0.950	448,000	422,180	0.9424	0.940	0.930	0.940	0.930	0.950	448,000	0.9424	0.00%
2013-09-06	0	0.940	0.930	0.940	0.940	0.950	240,000	225,700	0.9404	0.940	0.930	0.940	0.940	0.950	240,000	0.9404	0.00%
2013-09-05	0	0.940	0.930	0.960	0.930	0.960	922,000	867,640	0.9410	0.940	0.930	0.960	0.930	0.960	922,000	0.9410	-2.08%
2013-09-04	0	0.960	0.950	0.960	0.940	0.980	1,030,000	987,580	0.9588	0.960	0.950	0.960	0.940	0.980	1,030,000	0.9588	-1.03%
2013-09-03	0	0.970	0.960	0.970	0.930	0.970	1,100,000	1,051,320	0.9557	0.970	0.960	0.970	0.930	0.970	1,100,000	0.9557	3.19%
2013-09-02	0	0.940	0.920	0.950	0.920	0.940	474,000	443,160	0.9349	0.940	0.920	0.950	0.920	0.940	474,000	0.9349	2.17%
2013-08-30	0	0.920	0.920	0.940	0.920	0.930	338,000	312,840	0.9256	0.920	0.920	0.940	0.920	0.930	338,000	0.9256	-2.13%
2013-08-29	0	0.940	0.920	0.940	0.920	0.940	372,000	343,460	0.9233	0.940	0.920	0.940	0.920	0.940	372,000	0.9233	1.08%
2013-08-28	0	0.930	0.930	0.940	0.920	0.930	332,000	308,260	0.9285	0.930	0.930	0.940	0.920	0.930	332,000	0.9285	-1.06%
2013-08-27	0	0.940	0.930	0.940	0.930	0.950	622,000	583,300	0.9378	0.940	0.930	0.940	0.930	0.950	622,000	0.9378	0.00%
2013-08-26	0	0.940	0.950	0.960	0.940	0.960	646,000	609,860	0.9441	0.940	0.950	0.960	0.940	0.960	646,000	0.9441	-1.05%
2013-08-23	0	0.950	0.940	0.960	0.940	0.990	1,296,000	1,241,580	0.9580	0.950	0.940	0.960	0.940	0.990	1,296,000	0.9580	-4.04%
2013-08-22	0	0.990	0.990	1.000	0.920	1.010	4,918,000	4,834,520	0.9830	0.990	0.990	1.000	0.920	1.010	4,918,000	0.9830	6.45%
2013-08-21	0	0.930	0.920	0.940	0.910	0.950	432,000	401,160	0.9286	0.930	0.920	0.940	0.910	0.950	432,000	0.9286	0.00%
2013-08-20	0	0.930	0.920	0.940	0.900	0.990	1,382,000	1,298,240	0.9394	0.930	0.920	0.940	0.900	0.990	1,382,000	0.9394	-5.10%
2013-08-19	0	0.980	0.960	0.970	0.940	1.020	1,878,000	1,846,200	0.9831	0.980	0.960	0.970	0.940	1.020	1,878,000	0.9831	4.26%
2013-08-16	0	0.940	0.940	0.950	0.930	0.950	442,000	414,120	0.9369	0.940	0.940	0.950	0.930	0.950	442,000	0.9369	-1.05%
2013-08-15	0	0.950	0.940	0.950	0.940	0.960	468,000	444,920	0.9507	0.950	0.940	0.950	0.940	0.960	468,000	0.9507	-2.06%
2013-08-13	0	0.970	0.960	0.970	0.940	0.970	1,026,000	984,100	0.9592	0.970	0.960	0.970	0.940	0.970	1,026,000	0.9592	1.04%
2013-08-12	0	0.960	0.940	0.960	0.940	0.960	1,272,000	1,208,260	0.9499	0.960	0.940	0.960	0.940	0.960	1,272,000	0.9499	2.13%
2013-08-09	0	0.940	0.940	0.950	0.930	0.960	566,000	536,860	0.9485	0.940	0.940	0.950	0.930	0.960	566,000	0.9485	0.00%
2013-08-08	0	0.940	0.930	0.940	0.920	0.940	332,000	309,720	0.9329	0.940	0.930	0.940	0.920	0.940	332,000	0.9329	2.17%
2013-08-07	0	0.920	0.920	0.930	0.920	0.940	354,000	331,700	0.9370	0.920	0.920	0.930	0.920	0.940	354,000	0.9370	-1.08%
2013-08-06	0	0.930	0.920	0.940	0.920	0.940	528,000	489,280	0.9267	0.930	0.920	0.940	0.920	0.940	528,000	0.9267	-1.06%
2013-08-05	0	0.940	0.930	0.950	0.930	0.950	418,000	393,440	0.9412	0.940	0.930	0.950	0.930	0.950	418,000	0.9412	-1.05%
2013-08-02	0	0.950	0.930	0.950	0.940	0.960	260,000	245,420	0.9439	0.950	0.930	0.950	0.940	0.960	260,000	0.9439	0.00%
2013-08-01	0	0.950	0.930	0.950	0.920	0.950	448,000	417,260	0.9314	0.950	0.930	0.950	0.920	0.950	448,000	0.9314	3.26%
2013-07-31	0	0.920	0.910	0.920	0.910	0.930	306,000	282,040	0.9217	0.920	0.910	0.920	0.910	0.930	306,000	0.9217	1.10%
2013-07-30	0	0.910	0.910	0.930	0.910	0.920	412,000	379,020	0.9200	0.910	0.910	0.930	0.910	0.920	412,000	0.9200	-1.09%
2013-07-29	0	0.920	0.920	0.930	0.910	0.940	674,000	622,460	0.9235	0.920	0.920	0.930	0.910	0.940	674,000	0.9235	-3.16%
2013-07-26	0	0.950	0.950	0.960	0.940	0.980	124,000	120,060	0.9682	0.950	0.950	0.960	0.940	0.980	124,000	0.9682	-1.04%
2013-07-25	0	0.960	0.950	0.970	0.930	0.970	1,218,000	1,170,240	0.9608	0.960	0.950	0.970	0.930	0.970	1,218,000	0.9608	1.05%
2013-07-24	0	0.950	0.940	0.960	0.920	0.950	500,000	472,260	0.9445	0.950	0.940	0.960	0.920	0.950	500,000	0.9445	2.15%
2013-07-23	0	0.930	0.930	0.950	0.920	0.950	578,000	540,700	0.9355	0.930	0.930	0.950	0.920	0.950	578,000	0.9355	0.00%
2013-07-22	0	0.930	0.910	0.930	0.910	0.930	248,000	227,880	0.9189	0.930	0.910	0.930	0.910	0.930	248,000	0.9189	-2.11%
2013-07-19	0	0.950	0.920	0.930	0.930	0.980	710,000	685,520	0.9655	0.950	0.920	0.930	0.930	0.980	710,000	0.9655	0.00%
2013-07-18	0	0.950	0.950	0.960	0.940	0.970	1,422,000	1,348,260	0.9481	0.950	0.950	0.960	0.940	0.970	1,422,000	0.9481	2.15%
2013-07-17	0	0.930	0.920	0.930	0.920	0.950	840,000	787,280	0.9372	0.930	0.920	0.930	0.920	0.950	840,000	0.9372	-2.11%
2013-07-16	0	0.950	0.940	0.950	0.880	1.000	6,552,000	6,275,980	0.9579	0.950	0.940	0.950	0.880	1.000	6,552,000	0.9579	6.74%
2013-07-15	0	0.890	0.870	0.890	0.870	0.890	332,000	293,560	0.8842	0.890	0.870	0.890	0.870	0.890	332,000	0.8842	2.30%
2013-07-12	0	0.870	0.870	0.890	0.870	0.890	514,000	454,200	0.8837	0.870	0.870	0.890	0.870	0.890	514,000	0.8837	-2.25%
2013-07-11	0	0.890	0.880	0.890	0.870	0.890	536,000	474,380	0.8850	0.890	0.880	0.890	0.870	0.890	536,000	0.8850	2.30%
2013-07-10	0	0.870	0.860	0.870	0.850	0.890	364,000	314,740	0.8647	0.870	0.860	0.870	0.850	0.890	364,000	0.8647	-1.14%
2013-07-09	0	0.880	0.860	0.890	0.870	0.880	142,000	123,740	0.8714	0.880	0.860	0.890	0.870	0.880	142,000	0.8714	0.00%
2013-07-08	0	0.880	0.880	0.890	0.870	0.890	186,000	162,340	0.8728	0.880	0.880	0.890	0.870	0.890	186,000	0.8728	-1.12%
2013-07-05	0	0.890	0.900	0.910	0.880	0.910	344,000	306,300	0.8904	0.890	0.900	0.910	0.880	0.910	344,000	0.8904	1.14%
2013-07-04	0	0.880	0.870	0.890	0.880	0.890	318,000	280,780	0.8830	0.880	0.870	0.890	0.880	0.890	318,000	0.8830	-1.12%
2013-07-03	0	0.890	0.890	0.900	0.880	0.890	486,000	428,620	0.8819	0.890	0.890	0.900	0.880	0.890	486,000	0.8819	-1.11%
2013-07-02	0	0.900	0.900	0.910	0.880	0.910	392,000	350,920	0.8952	0.900	0.900	0.910	0.880	0.910	392,000	0.8952	1.12%
2013-06-28	0	0.890	0.890	0.910	0.890	0.900	120,000	107,520	0.8960	0.890	0.890	0.910	0.890	0.900	120,000	0.8960	0.00%
2013-06-27	0	0.890	0.870	0.890	0.880	0.910	472,000	423,320	0.8969	0.890	0.870	0.890	0.880	0.910	472,000	0.8969	-1.11%
2013-06-26	0	0.900	0.890	0.910	0.880	0.900	612,000	544,360	0.8895	0.900	0.890	0.910	0.880	0.900	612,000	0.8895	3.45%
2013-06-25	0	0.870	0.870	0.880	0.850	0.910	1,152,000	1,006,600	0.8738	0.870	0.870	0.880	0.850	0.910	1,152,000	0.8738	-2.25%
2013-06-24	0	0.890	0.880	0.890	0.880	0.930	1,286,000	1,151,500	0.8954	0.890	0.880	0.890	0.880	0.930	1,286,000	0.8954	-4.30%
2013-06-21	0	0.930	0.930	0.940	0.910	0.940	552,000	511,160	0.9260	0.930	0.930	0.940	0.910	0.940	552,000	0.9260	0.00%
2013-06-20	0	0.930	0.930	0.940	0.920	0.940	806,000	749,560	0.9300	0.930	0.930	0.940	0.920	0.940	806,000	0.9300	-2.11%
2013-06-19	0	0.950	0.940	0.950	0.950	0.970	494,000	472,600	0.9567	0.950	0.940	0.950	0.950	0.970	494,000	0.9567	-2.06%
2013-06-18	0	0.970	0.960	0.970	0.940	0.970	692,000	660,080	0.9539	0.970	0.960	0.970	0.940	0.970	692,000	0.9539	1.04%
2013-06-17	0	0.960	0.950	0.960	0.950	0.980	884,000	852,580	0.9645	0.960	0.950	0.960	0.950	0.980	884,000	0.9645	1.05%
2013-06-14	0	0.950	0.940	0.950	0.940	0.990	1,934,000	1,852,440	0.9578	0.950	0.940	0.950	0.940	0.990	1,934,000	0.9578	1.06%
2013-06-13	0	0.940	0.940	0.960	0.920	0.990	2,146,000	2,040,960	0.9511	0.940	0.940	0.960	0.920	0.990	2,146,000	0.9511	-5.05%
2013-06-11	0	0.990	0.990	1.000	0.990	1.000	1,132,000	1,129,640	0.9979	0.990	0.990	1.000	0.990	1.000	1,132,000	0.9979	-2.94%
2013-06-10	0	1.020	1.020	1.030	1.010	1.040	730,000	746,960	1.0232	1.020	1.020	1.030	1.010	1.040	730,000	1.0232	0.00%
2013-06-07	0	1.020	1.010	1.030	1.000	1.040	2,324,000	2,363,000	1.0168	1.020	1.010	1.030	1.000	1.040	2,324,000	1.0168	-1.92%
2013-06-06	0	1.040	1.040	1.050	1.020	1.120	7,352,000	7,820,640	1.0637	1.040	1.040	1.050	1.020	1.120	7,352,000	1.0637	-7.96%
2013-06-05	0	1.130	1.130	1.140	0.980	1.150	29,740,000	32,754,480	1.1014	1.130	1.130	1.140	0.980	1.150	29,740,000	1.1014	16.49%
2013-06-04	0	0.970	0.970	0.980	0.970	0.990	436,000	426,600	0.9784	0.970	0.970	0.980	0.970	0.990	436,000	0.9784	-2.02%
2013-06-03	0	0.990	0.980	0.990	0.990	1.000	400,000	397,780	0.9945	0.990	0.980	0.990	0.990	1.000	400,000	0.9945	0.00%
2013-05-31	0	0.990	0.990	1.000	0.990	1.040	1,258,000	1,272,600	1.0116	0.990	0.990	1.000	0.990	1.040	1,258,000	1.0116	0.00%
2013-05-30	0	0.990	0.980	0.990	0.980	1.000	806,000	803,080	0.9964	0.990	0.980	0.990	0.980	1.000	806,000	0.9964	-1.00%
2013-05-29	0	1.000	1.000	1.010	1.000	1.020	862,000	870,000	1.0093	1.000	1.000	1.010	1.000	1.020	862,000	1.0093	-1.96%
2013-05-28	0	1.020	1.010	1.020	0.990	1.020	1,296,000	1,309,080	1.0101	1.020	1.010	1.020	0.990	1.020	1,296,000	1.0101	3.03%
2013-05-27	0	0.990	0.990	1.000	0.990	1.020	394,000	393,400	0.9985	0.990	0.990	1.000	0.990	1.020	394,000	0.9985	-1.00%
2013-05-24	0	1.000	1.000	1.010	0.990	1.010	726,000	726,200	1.0003	1.000	1.000	1.010	0.990	1.010	726,000	1.0003	1.01%
2013-05-23	0	0.990	0.990	1.010	0.990	1.030	1,420,000	1,435,220	1.0107	0.990	0.990	1.010	0.990	1.030	1,420,000	1.0107	-4.81%
2013-05-22	0	1.040	1.030	1.040	1.020	1.060	660,000	685,220	1.0382	1.040	1.030	1.040	1.020	1.060	660,000	1.0382	-1.89%
2013-05-21	0	1.060	1.050	1.060	1.030	1.060	1,650,000	1,732,260	1.0499	1.060	1.050	1.060	1.030	1.060	1,650,000	1.0499	1.92%
2013-05-20	0	1.040	1.030	1.050	1.020	1.050	1,446,000	1,492,300	1.0320	1.040	1.030	1.050	1.020	1.050	1,446,000	1.0320	-0.95%
2013-05-16	0	1.050	1.040	1.050	1.030	1.060	1,848,000	1,935,500	1.0473	1.050	1.040	1.050	1.030	1.060	1,848,000	1.0473	0.00%
2013-05-15	0	1.050	1.050	1.060	1.020	1.070	4,610,000	4,855,320	1.0532	1.050	1.050	1.060	1.020	1.070	4,610,000	1.0532	3.96%
2013-05-14	0	1.010	1.000	1.020	1.010	1.030	808,000	821,740	1.0170	1.010	1.000	1.020	1.010	1.030	808,000	1.0170	0.00%
2013-05-13	0	1.010	1.000	1.020	1.000	1.020	512,000	517,980	1.0117	1.010	1.000	1.020	1.000	1.020	512,000	1.0117	0.00%
2013-05-10	0	1.010	1.010	1.020	1.000	1.030	714,000	726,140	1.0170	1.010	1.010	1.020	1.000	1.030	714,000	1.0170	0.00%
2013-05-09	0	1.010	1.010	1.020	1.000	1.020	524,000	528,600	1.0088	1.010	1.010	1.020	1.000	1.020	524,000	1.0088	-0.98%
2013-05-08	0	1.020	1.010	1.020	1.010	1.040	912,000	936,480	1.0268	1.020	1.010	1.020	1.010	1.040	912,000	1.0268	0.00%
2013-05-07	0	1.020	1.020	1.030	1.000	1.030	1,482,000	1,508,880	1.0181	1.020	1.020	1.030	1.000	1.030	1,482,000	1.0181	2.00%
2013-05-06	0	1.000	0.990	1.010	1.000	1.020	276,000	277,280	1.0046	1.000	0.990	1.010	1.000	1.020	276,000	1.0046	0.00%
2013-05-03	0	1.000	1.000	1.010	1.000	1.020	1,046,000	1,053,760	1.0074	1.000	1.000	1.010	1.000	1.020	1,046,000	1.0074	-0.99%
2013-05-02	0	1.010	1.000	1.010	0.970	1.010	746,000	741,780	0.9943	1.010	1.000	1.010	0.970	1.010	746,000	0.9943	2.02%
2013-04-30	0	0.990	0.990	1.000	0.980	1.000	404,000	401,200	0.9931	0.990	0.990	1.000	0.980	1.000	404,000	0.9931	0.00%
2013-04-29	0	0.990	1.000	1.010	0.990	1.000	420,000	418,620	0.9967	0.990	1.000	1.010	0.990	1.000	420,000	0.9967	-1.00%
2013-04-26	0	1.000	0.990	1.000	0.990	1.030	1,824,000	1,834,460	1.0057	1.000	0.990	1.000	0.990	1.030	1,824,000	1.0057	-2.91%
2013-04-25	0	1.030	1.020	1.030	1.030	1.070	2,344,000	2,430,340	1.0368	1.030	1.020	1.030	1.030	1.070	2,344,000	1.0368	-0.96%
2013-04-24	0	1.040	1.040	1.050	1.000	1.080	7,944,000	8,325,200	1.0480	1.040	1.040	1.050	1.000	1.080	7,944,000	1.0480	6.12%
2013-04-23	0	0.980	0.980	1.000	0.980	1.030	1,196,000	1,207,560	1.0097	0.980	0.980	1.000	0.980	1.030	1,196,000	1.0097	-3.92%
2013-04-22	0	1.020	1.010	1.030	1.000	1.060	3,132,000	3,187,380	1.0177	1.020	1.010	1.030	1.000	1.060	3,132,000	1.0177	-2.86%
2013-04-19	0	1.050	1.040	1.060	1.020	1.100	5,002,000	5,273,280	1.0542	1.050	1.040	1.060	1.020	1.100	5,002,000	1.0542	2.94%
2013-04-18	0	1.020	1.010	1.020	0.940	1.030	5,534,000	5,491,700	0.9924	1.020	1.010	1.020	0.940	1.030	5,534,000	0.9924	9.68%
2013-04-17	0	0.930	0.920	0.930	0.900	0.940	1,214,000	1,122,740	0.9248	0.930	0.920	0.930	0.900	0.940	1,214,000	0.9248	2.20%
2013-04-16	0	0.910	0.900	0.910	0.870	0.930	718,000	640,120	0.8915	0.910	0.900	0.910	0.870	0.930	718,000	0.8915	2.25%
2013-04-15	0	0.890	0.880	0.900	0.880	0.920	772,000	689,460	0.8931	0.890	0.880	0.900	0.880	0.920	772,000	0.8931	-3.26%
2013-04-12	0	0.920	0.920	0.930	0.910	0.920	174,000	159,880	0.9189	0.920	0.920	0.930	0.910	0.920	174,000	0.9189	0.00%
2013-04-11	0	0.920	0.920	0.930	0.920	0.940	994,000	924,680	0.9303	0.920	0.920	0.930	0.920	0.940	994,000	0.9303	0.00%
2013-04-10	0	0.920	0.910	0.920	0.920	0.940	340,000	315,400	0.9276	0.920	0.910	0.920	0.920	0.940	340,000	0.9276	0.00%
2013-04-09	0	0.920	0.920	0.930	0.920	0.950	918,000	854,600	0.9309	0.920	0.920	0.930	0.920	0.950	918,000	0.9309	1.10%
2013-04-08	0	0.910	0.910	0.920	0.900	0.930	1,178,000	1,080,380	0.9171	0.910	0.910	0.920	0.900	0.930	1,178,000	0.9171	1.11%
2013-04-05	0	0.900	0.900	0.910	0.900	0.990	2,954,000	2,759,820	0.9343	0.900	0.900	0.910	0.900	0.990	2,954,000	0.9343	-11.76%
2013-04-03	0	1.020	1.020	1.030	1.010	1.030	596,000	611,280	1.0256	1.020	1.020	1.030	1.010	1.030	596,000	1.0256	-4.67%
2013-04-02	0	1.070	1.070	1.080	1.030	1.080	950,000	1,006,620	1.0596	1.070	1.070	1.080	1.030	1.080	950,000	1.0596	0.00%
2013-03-28	0	1.070	1.050	1.070	1.030	1.070	1,414,000	1,478,220	1.0454	1.070	1.050	1.070	1.030	1.070	1,414,000	1.0454	0.00%
2013-03-27	0	1.070	1.070	1.080	1.050	1.110	1,030,000	1,118,120	1.0856	1.070	1.070	1.080	1.050	1.110	1,030,000	1.0856	0.94%
2013-03-26	0	1.060	1.060	1.080	1.040	1.080	672,000	717,000	1.0670	1.060	1.060	1.080	1.040	1.080	672,000	1.0670	-1.85%
2013-03-25	0	1.080	1.060	1.090	1.040	1.100	3,118,000	3,351,300	1.0748	1.080	1.060	1.090	1.040	1.100	3,118,000	1.0748	4.85%
2013-03-22	0	1.030	1.020	1.030	1.010	1.030	516,000	525,940	1.0193	1.030	1.020	1.030	1.010	1.030	516,000	1.0193	-0.96%
2013-03-21	0	1.040	1.030	1.040	1.030	1.060	1,328,000	1,385,420	1.0432	1.040	1.030	1.040	1.030	1.060	1,328,000	1.0432	0.00%
2013-03-20	0	1.040	1.040	1.050	1.010	1.080	2,510,000	2,636,180	1.0503	1.040	1.040	1.050	1.010	1.080	2,510,000	1.0503	2.97%
2013-03-19	0	1.010	0.990	1.010	0.980	1.010	474,000	471,520	0.9948	1.010	0.990	1.010	0.980	1.010	474,000	0.9948	2.02%
2013-03-18	0	0.990	0.980	1.000	0.970	1.020	1,502,000	1,483,320	0.9876	0.990	0.980	1.000	0.970	1.020	1,502,000	0.9876	-4.81%
2013-03-15	0	1.040	1.030	1.040	1.040	1.060	294,000	307,860	1.0471	1.040	1.030	1.040	1.040	1.060	294,000	1.0471	-1.89%
2013-03-14	0	1.060	1.050	1.060	1.010	1.060	542,000	563,580	1.0398	1.060	1.050	1.060	1.010	1.060	542,000	1.0398	2.91%
2013-03-13	0	1.030	1.010	1.040	1.000	1.060	1,676,000	1,708,480	1.0194	1.030	1.010	1.040	1.000	1.060	1,676,000	1.0194	-2.83%
2013-03-12	0	1.060	1.060	1.070	1.050	1.120	2,320,000	2,483,560	1.0705	1.060	1.060	1.070	1.050	1.120	2,320,000	1.0705	-5.36%
2013-03-11	0	1.120	1.120	1.140	1.100	1.180	4,674,000	5,348,300	1.1443	1.120	1.120	1.140	1.100	1.180	4,674,000	1.1443	3.70%
2013-03-08	0	1.080	1.080	1.090	1.070	1.100	538,000	584,000	1.0855	1.080	1.080	1.090	1.070	1.100	538,000	1.0855	-0.92%
2013-03-07	0	1.090	1.090	1.100	1.090	1.110	1,148,000	1,269,120	1.1055	1.090	1.090	1.100	1.090	1.110	1,148,000	1.1055	-0.91%
2013-03-06	0	1.100	1.090	1.100	1.080	1.110	978,000	1,072,640	1.0968	1.100	1.090	1.100	1.080	1.110	978,000	1.0968	1.85%
2013-03-05	0	1.080	1.080	1.090	1.040	1.110	1,686,000	1,828,720	1.0847	1.080	1.080	1.090	1.040	1.110	1,686,000	1.0847	4.85%
2013-03-04	0	1.030	1.030	1.040	1.030	1.050	304,000	316,660	1.0416	1.030	1.030	1.040	1.030	1.050	304,000	1.0416	-3.74%
2013-03-01	0	1.070	1.060	1.070	1.060	1.080	570,000	610,380	1.0708	1.070	1.060	1.070	1.060	1.080	570,000	1.0708	0.00%
2013-02-28	0	1.070	1.070	1.080	1.040	1.080	724,000	773,320	1.0681	1.070	1.070	1.080	1.040	1.080	724,000	1.0681	3.88%
2013-02-27	0	1.030	1.030	1.040	1.010	1.050	634,000	652,140	1.0286	1.030	1.030	1.040	1.010	1.050	634,000	1.0286	1.98%
2013-02-26	0	1.010	1.010	1.020	1.000	1.040	1,166,000	1,191,140	1.0216	1.010	1.010	1.020	1.000	1.040	1,166,000	1.0216	-3.81%
2013-02-25	0	1.050	1.040	1.060	1.050	1.090	890,000	942,040	1.0585	1.050	1.040	1.060	1.050	1.090	890,000	1.0585	-0.94%
2013-02-22	0	1.060	1.060	1.070	1.050	1.080	1,622,000	1,725,600	1.0639	1.060	1.060	1.070	1.050	1.080	1,622,000	1.0639	-0.93%
2013-02-21	0	1.070	1.070	1.080	1.070	1.110	1,522,000	1,644,400	1.0804	1.070	1.070	1.080	1.070	1.110	1,522,000	1.0804	-3.60%
2013-02-20	0	1.110	1.110	1.120	1.100	1.130	1,000,000	1,110,000	1.1100	1.110	1.110	1.120	1.100	1.130	1,000,000	1.1100	0.91%
2013-02-19	0	1.100	1.100	1.110	1.100	1.170	1,770,000	1,993,820	1.1265	1.100	1.100	1.110	1.100	1.170	1,770,000	1.1265	-4.35%
2013-02-18	0	1.150	1.140	1.150	1.140	1.180	2,814,000	3,257,820	1.1577	1.150	1.140	1.150	1.140	1.180	2,814,000	1.1577	0.88%
2013-02-15	0	1.140	1.140	1.150	1.100	1.150	2,788,000	3,144,320	1.1278	1.140	1.140	1.150	1.100	1.150	2,788,000	1.1278	3.64%
2013-02-14	0	1.100	1.100	1.110	1.100	1.140	2,354,000	2,622,740	1.1142	1.100	1.100	1.110	1.100	1.140	2,354,000	1.1142	-1.79%
2013-02-08	0	1.120	1.120	1.130	1.060	1.140	2,012,000	2,238,280	1.1125	1.120	1.120	1.130	1.060	1.140	2,012,000	1.1125	3.70%
2013-02-07	0	1.080	1.070	1.090	1.070	1.110	1,734,000	1,882,520	1.0857	1.080	1.070	1.090	1.070	1.110	1,734,000	1.0857	-3.57%
2013-02-06	0	1.120	1.110	1.120	1.110	1.120	922,000	1,027,280	1.1142	1.120	1.110	1.120	1.110	1.120	922,000	1.1142	0.90%
2013-02-05	0	1.110	1.100	1.110	1.090	1.120	1,124,000	1,245,640	1.1082	1.110	1.100	1.110	1.090	1.120	1,124,000	1.1082	0.00%
2013-02-04	0	1.110	1.110	1.120	1.100	1.140	782,000	873,140	1.1165	1.110	1.110	1.120	1.100	1.140	782,000	1.1165	-0.89%
2013-02-01	0	1.120	1.110	1.120	1.080	1.140	1,888,000	2,102,540	1.1136	1.120	1.110	1.120	1.080	1.140	1,888,000	1.1136	1.82%
2013-01-31	0	1.100	1.090	1.100	1.090	1.120	1,352,000	1,483,760	1.0975	1.100	1.090	1.100	1.090	1.120	1,352,000	1.0975	-1.79%
2013-01-30	0	1.120	1.110	1.120	1.110	1.160	2,854,000	3,244,480	1.1368	1.120	1.110	1.120	1.110	1.160	2,854,000	1.1368	-0.88%
2013-01-29	0	1.130	1.130	1.140	1.100	1.140	1,952,000	2,200,620	1.1274	1.130	1.130	1.140	1.100	1.140	1,952,000	1.1274	3.67%
2013-01-28	0	1.090	1.090	1.100	1.090	1.150	4,128,000	4,560,500	1.1048	1.090	1.090	1.100	1.090	1.150	4,128,000	1.1048	-3.54%
2013-01-25	0	1.130	1.130	1.140	1.130	1.190	3,702,000	4,271,840	1.1539	1.130	1.130	1.140	1.130	1.190	3,702,000	1.1539	-3.42%
2013-01-24	0	1.170	1.170	1.180	1.170	1.220	2,482,000	2,953,100	1.1898	1.170	1.170	1.180	1.170	1.220	2,482,000	1.1898	-2.50%
2013-01-23	0	1.200	1.190	1.210	1.160	1.250	4,034,000	4,817,680	1.1943	1.200	1.190	1.210	1.160	1.250	4,034,000	1.1943	-3.23%
2013-01-22	0	1.240	1.230	1.240	1.220	1.290	11,722,000	14,740,740	1.2575	1.240	1.230	1.240	1.220	1.290	11,722,000	1.2575	1.64%
2013-01-21	0	1.220	1.220	1.230	1.170	1.250	7,186,000	8,781,440	1.2220	1.220	1.220	1.230	1.170	1.250	7,186,000	1.2220	4.27%
2013-01-18	0	1.170	1.160	1.170	1.150	1.200	2,568,000	2,988,760	1.1638	1.170	1.160	1.170	1.150	1.200	2,568,000	1.1638	0.00%
2013-01-17	0	1.170	1.170	1.180	1.150	1.230	6,180,000	7,344,580	1.1884	1.170	1.170	1.180	1.150	1.230	6,180,000	1.1884	-4.10%
2013-01-16	0	1.220	1.220	1.230	1.210	1.260	8,512,000	10,502,020	1.2338	1.220	1.220	1.230	1.210	1.260	8,512,000	1.2338	-0.81%
2013-01-15	0	1.230	1.230	1.240	1.200	1.300	39,588,000	49,270,180	1.2446	1.230	1.230	1.240	1.200	1.300	39,588,000	1.2446	8.85%
2013-01-14	0	1.130	1.120	1.130	1.080	1.160	4,674,000	5,267,740	1.1270	1.130	1.120	1.130	1.080	1.160	4,674,000	1.1270	2.73%
2013-01-11	0	1.100	1.100	1.110	1.090	1.170	6,790,000	7,622,960	1.1227	1.100	1.100	1.110	1.090	1.170	6,790,000	1.1227	-3.51%
2013-01-10	0	1.140	1.130	1.140	1.130	1.200	9,568,000	11,103,540	1.1605	1.140	1.130	1.140	1.130	1.200	9,568,000	1.1605	-4.20%
2013-01-09	0	1.190	1.180	1.190	1.100	1.210	14,540,000	16,908,320	1.1629	1.190	1.180	1.190	1.100	1.210	14,540,000	1.1629	6.25%
2013-01-08	0	1.120	1.110	1.120	1.100	1.150	4,560,000	5,115,420	1.1218	1.120	1.110	1.120	1.100	1.150	4,560,000	1.1218	-2.61%
2013-01-07	0	1.150	1.150	1.160	1.070	1.160	16,410,000	18,458,360	1.1248	1.150	1.150	1.160	1.070	1.160	16,410,000	1.1248	7.48%
2013-01-04	0	1.070	1.060	1.070	1.050	1.100	2,094,428	2,225,369	1.0625	1.070	1.060	1.070	1.050	1.100	2,094,428	1.0625	-1.83%
2013-01-03	0	1.090	1.080	1.090	1.040	1.090	5,502,000	5,933,780	1.0785	1.090	1.080	1.090	1.040	1.090	5,502,000	1.0785	4.81%
2013-01-02	0	1.040	1.040	1.050	1.020	1.070	4,260,000	4,503,920	1.0573	1.040	1.040	1.050	1.020	1.070	4,260,000	1.0573	1.96%
2012-12-31	0	1.020	1.020	1.030	1.000	1.030	618,000	627,980	1.0161	1.020	1.020	1.030	1.000	1.030	618,000	1.0161	-0.97%
2012-12-28	0	1.030	1.030	1.040	1.020	1.050	1,580,000	1,630,920	1.0322	1.030	1.030	1.040	1.020	1.050	1,580,000	1.0322	-0.96%
2012-12-27	0	1.040	1.030	1.050	1.020	1.060	2,832,000	2,954,760	1.0433	1.040	1.030	1.050	1.020	1.060	2,832,000	1.0433	1.96%
2012-12-24	0	1.020	1.020	1.030	1.010	1.020	286,000	290,920	1.0172	1.020	1.020	1.030	1.010	1.020	286,000	1.0172	0.00%
2012-12-21	0	1.020	1.010	1.020	1.010	1.040	1,258,000	1,284,080	1.0207	1.020	1.010	1.020	1.010	1.040	1,258,000	1.0207	-1.92%
2012-12-20	0	1.040	1.030	1.040	1.020	1.060	3,010,000	3,115,080	1.0349	1.040	1.030	1.040	1.020	1.060	3,010,000	1.0349	-1.89%
2012-12-19	0	1.060	1.050	1.070	1.060	1.080	2,424,000	2,586,400	1.0670	1.060	1.050	1.070	1.060	1.080	2,424,000	1.0670	0.95%
2012-12-18	0	1.050	1.050	1.060	1.050	1.090	1,996,000	2,130,660	1.0675	1.050	1.050	1.060	1.050	1.090	1,996,000	1.0675	-0.94%
2012-12-17	0	1.060	1.050	1.060	1.040	1.080	2,306,000	2,438,780	1.0576	1.060	1.050	1.060	1.040	1.080	2,306,000	1.0576	-0.93%
2012-12-14	0	1.070	1.060	1.070	1.060	1.120	13,220,000	14,420,640	1.0908	1.070	1.060	1.070	1.060	1.120	13,220,000	1.0908	0.00%
2012-12-13	0	1.070	1.060	1.070	1.000	1.070	6,552,000	6,782,820	1.0352	1.070	1.060	1.070	1.000	1.070	6,552,000	1.0352	5.94%
2012-12-12	0	1.010	1.010	1.020	1.000	1.040	4,838,000	4,916,260	1.0162	1.010	1.010	1.020	1.000	1.040	4,838,000	1.0162	-0.98%
2012-12-11	0	1.020	1.010	1.020	1.010	1.090	10,502,000	10,996,100	1.0470	1.020	1.010	1.020	1.010	1.090	10,502,000	1.0470	-2.86%
2012-12-10	0	1.050	1.040	1.050	0.920	1.050	18,362,000	18,414,500	1.0029	1.050	1.040	1.050	0.920	1.050	18,362,000	1.0029	14.13%
2012-12-07	0	0.920	0.910	0.920	0.910	0.940	1,524,000	1,409,500	0.9249	0.920	0.910	0.920	0.910	0.940	1,524,000	0.9249	1.10%
2012-12-06	0	0.910	0.890	0.910	0.890	0.930	1,192,000	1,076,460	0.9031	0.910	0.890	0.910	0.890	0.930	1,192,000	0.9031	-1.09%
2012-12-05	0	0.920	0.910	0.920	0.900	0.920	1,852,000	1,686,260	0.9105	0.920	0.910	0.920	0.900	0.920	1,852,000	0.9105	3.37%
2012-12-04	0	0.890	0.880	0.890	0.860	0.890	596,000	527,200	0.8846	0.890	0.880	0.890	0.860	0.890	596,000	0.8846	1.14%
2012-12-03	0	0.880	0.880	0.890	0.870	0.890	1,050,000	925,860	0.8818	0.880	0.880	0.890	0.870	0.890	1,050,000	0.8818	0.00%
2012-11-30	0	0.880	0.880	0.890	0.880	0.900	530,000	469,040	0.8850	0.880	0.880	0.890	0.880	0.900	530,000	0.8850	0.00%
2012-11-29	0	0.880	0.880	0.900	0.860	0.900	1,082,000	955,380	0.8830	0.880	0.880	0.900	0.860	0.900	1,082,000	0.8830	0.00%
2012-11-28	0	0.880	0.870	0.880	0.870	0.890	960,000	844,700	0.8799	0.880	0.870	0.880	0.870	0.890	960,000	0.8799	0.00%
2012-11-27	0	0.880	0.880	0.890	0.880	0.900	896,000	796,780	0.8893	0.880	0.880	0.890	0.880	0.900	896,000	0.8893	-2.22%
2012-11-26	0	0.900	0.900	0.910	0.900	0.940	592,000	540,300	0.9127	0.900	0.900	0.910	0.900	0.940	592,000	0.9127	-2.17%
2012-11-23	0	0.920	0.920	0.930	0.870	0.930	4,888,000	4,410,840	0.9024	0.920	0.920	0.930	0.870	0.930	4,888,000	0.9024	2.22%
2012-11-22	0	0.900	0.890	0.900	0.890	0.900	888,000	792,540	0.8925	0.900	0.890	0.900	0.890	0.900	888,000	0.8925	-1.10%
2012-11-21	0	0.910	0.890	0.910	0.890	0.920	1,136,000	1,029,120	0.9059	0.910	0.890	0.910	0.890	0.920	1,136,000	0.9059	0.00%
2012-11-20	0	0.910	0.900	0.920	0.890	0.940	4,266,000	3,916,340	0.9180	0.910	0.900	0.920	0.890	0.940	4,266,000	0.9180	3.41%
2012-11-19	0	0.880	0.870	0.880	0.870	0.900	1,160,000	1,025,080	0.8837	0.880	0.870	0.880	0.870	0.900	1,160,000	0.8837	-3.30%
2012-11-16	0	0.910	0.900	0.910	0.900	0.920	1,200,000	1,093,080	0.9109	0.910	0.900	0.910	0.900	0.920	1,200,000	0.9109	-1.09%
2012-11-15	0	0.920	0.910	0.930	0.910	0.940	952,000	881,500	0.9259	0.920	0.910	0.930	0.910	0.940	952,000	0.9259	-2.13%
2012-11-14	0	0.940	0.940	0.950	0.920	0.970	2,734,000	2,572,700	0.9410	0.940	0.940	0.950	0.920	0.970	2,734,000	0.9410	1.08%
2012-11-13	0	0.930	0.920	0.930	0.920	0.970	1,768,000	1,674,040	0.9469	0.930	0.920	0.930	0.920	0.970	1,768,000	0.9469	-4.12%
2012-11-12	0	0.970	0.960	0.970	0.940	1.000	2,642,000	2,593,060	0.9815	0.970	0.960	0.970	0.940	1.000	2,642,000	0.9815	2.11%
2012-11-09	0	0.950	0.950	0.960	0.950	0.980	2,054,000	1,976,280	0.9622	0.950	0.950	0.960	0.950	0.980	2,054,000	0.9622	-1.04%
2012-11-08	0	0.960	0.960	0.970	0.960	0.990	2,560,000	2,483,740	0.9702	0.960	0.960	0.970	0.960	0.990	2,560,000	0.9702	-4.95%
2012-11-07	0	1.010	1.000	1.010	0.990	1.010	2,238,000	2,245,160	1.0032	1.010	1.000	1.010	0.990	1.010	2,238,000	1.0032	-0.98%
2012-11-06	0	1.020	1.000	1.020	0.990	1.030	3,136,000	3,161,980	1.0083	1.020	1.000	1.020	0.990	1.030	3,136,000	1.0083	0.00%
2012-11-05	0	1.020	1.010	1.020	1.000	1.040	2,692,000	2,740,640	1.0181	1.020	1.010	1.020	1.000	1.040	2,692,000	1.0181	0.00%
2012-11-02	0	1.020	1.010	1.020	0.990	1.050	6,558,000	6,694,340	1.0208	1.020	1.010	1.020	0.990	1.050	6,558,000	1.0208	0.99%
2012-11-01	0	1.010	1.010	1.020	0.950	1.060	11,826,000	12,124,980	1.0253	1.010	1.010	1.020	0.950	1.060	11,826,000	1.0253	4.12%
2012-10-31	0	0.970	0.970	0.980	0.960	1.020	5,974,000	5,884,200	0.9850	0.970	0.970	0.980	0.960	1.020	5,974,000	0.9850	-1.02%
2012-10-30	0	0.980	0.980	0.990	0.960	1.020	5,178,000	5,090,860	0.9832	0.980	0.980	0.990	0.960	1.020	5,178,000	0.9832	-3.92%
2012-10-29	0	1.020	1.010	1.020	0.980	1.120	12,470,000	13,087,940	1.0496	1.020	1.010	1.020	0.980	1.120	12,470,000	1.0496	-0.97%
2012-10-26	0	1.030	1.030	1.040	0.920	1.100	32,770,000	33,395,100	1.0191	1.030	1.030	1.040	0.920	1.100	32,770,000	1.0191	5.10%
2012-10-25	0	0.980	0.980	0.990	0.970	1.160	21,080,000	22,231,060	1.0546	0.980	0.980	0.990	0.970	1.160	21,080,000	1.0546	-14.78%
2012-10-24	0	1.150	1.140	1.150	0.810	1.300	68,216,000	73,981,480	1.0845	1.150	1.140	1.150	0.810	1.300	68,216,000	1.0845	43.75%
2012-10-22	0	0.800	0.790	0.800	0.700	0.830	8,498,000	6,709,360	0.7895	0.800	0.790	0.800	0.700	0.830	8,498,000	0.7895	9.59%
2012-10-19	0	0.730	0.730	0.740	0.720	0.780	1,304,000	957,540	0.7343	0.730	0.730	0.740	0.720	0.780	1,304,000	0.7343	-1.35%
2012-10-18	0	0.740	0.730	0.750	0.690	0.750	2,240,000	1,612,940	0.7201	0.740	0.730	0.750	0.690	0.750	2,240,000	0.7201	7.25%
2012-10-17	0	0.690	0.680	0.700	0.680	0.710	774,000	541,420	0.6995	0.690	0.680	0.700	0.680	0.710	774,000	0.6995	-2.82%
2012-10-16	0	0.710	0.700	0.710	0.700	0.720	1,480,000	1,050,320	0.7097	0.710	0.700	0.710	0.700	0.720	1,480,000	0.7097	0.00%
2012-10-15	0	0.710	0.700	0.710	0.680	0.710	1,640,000	1,136,520	0.6930	0.710	0.700	0.710	0.680	0.710	1,640,000	0.6930	4.41%
2012-10-12	0	0.680	0.670	0.680	0.650	0.690	494,000	333,060	0.6742	0.680	0.670	0.680	0.650	0.690	494,000	0.6742	1.49%
2012-10-11	0	0.670	0.660	0.670	0.640	0.720	2,550,000	1,728,320	0.6778	0.670	0.660	0.670	0.640	0.720	2,550,000	0.6778	4.69%
2012-10-10	0	0.640	0.630	0.650	0.630	0.650	292,000	186,760	0.6396	0.640	0.630	0.650	0.630	0.650	292,000	0.6396	1.59%
2012-10-09	0	0.630	0.630	0.640	0.620	0.640	368,000	233,220	0.6338	0.630	0.630	0.640	0.620	0.640	368,000	0.6338	0.00%
2012-10-08	0	0.630	0.630	0.640	0.630	0.630	292,000	183,960	0.6300	0.630	0.630	0.640	0.630	0.630	292,000	0.6300	0.00%
2012-10-05	0	0.630	0.620	0.630	0.620	0.630	120,000	75,500	0.6292	0.630	0.620	0.630	0.620	0.630	120,000	0.6292	0.00%
2012-10-04	0	0.630	0.630	0.640	0.610	0.610	8,000	4,880	0.6100	0.630	0.630	0.640	0.610	0.610	8,000	0.6100	3.28%
2012-10-03	0	0.610	0.610	0.630	0.610	0.630	140,000	87,460	0.6247	0.610	0.610	0.630	0.610	0.630	140,000	0.6247	0.00%
2012-09-28	0	0.610	0.600	0.610	0.600	0.630	152,000	94,120	0.6192	0.610	0.600	0.610	0.600	0.630	152,000	0.6192	0.00%
2012-09-27	0	0.610	0.610	0.640	0.590	0.620	196,000	119,480	0.6096	0.610	0.610	0.640	0.590	0.620	196,000	0.6096	1.67%
2012-09-26	0	0.600	0.600	0.610	0.600	0.620	268,000	160,880	0.6003	0.600	0.600	0.610	0.600	0.620	268,000	0.6003	-1.64%
2012-09-25	0	0.610	0.610	0.630	0.600	0.630	114,000	71,540	0.6275	0.610	0.610	0.630	0.600	0.630	114,000	0.6275	-1.61%
2012-09-24	0	0.620	0.620	0.630	0.600	0.620	30,000	18,320	0.6107	0.620	0.620	0.630	0.600	0.620	30,000	0.6107	1.64%
2012-09-21	0	0.610	0.610	0.620	0.600	0.620	258,000	158,520	0.6144	0.610	0.610	0.620	0.600	0.620	258,000	0.6144	0.00%
2012-09-20	0	0.610	0.600	0.610	0.600	0.620	624,000	381,060	0.6107	0.610	0.600	0.610	0.600	0.620	624,000	0.6107	-1.61%
2012-09-19	0	0.620	0.620	0.640	0.610	0.630	116,000	72,200	0.6224	0.620	0.620	0.640	0.610	0.630	116,000	0.6224	1.64%
2012-09-18	0	0.610	0.610	0.630	0.610	0.650	356,000	228,860	0.6429	0.610	0.610	0.630	0.610	0.650	356,000	0.6429	-6.15%
2012-09-17	0	0.650	0.630	0.650	0.620	0.650	584,000	371,400	0.6360	0.650	0.630	0.650	0.620	0.650	584,000	0.6360	3.17%
2012-09-14	0	0.630	0.620	0.630	0.600	0.630	428,000	265,920	0.6213	0.630	0.620	0.630	0.600	0.630	428,000	0.6213	5.00%
2012-09-13	0	0.600	0.590	0.610	0.590	0.610	164,000	98,880	0.6029	0.600	0.590	0.610	0.590	0.610	164,000	0.6029	1.69%
2012-09-12	0	0.590	0.590	0.600	0.590	0.600	288,000	172,040	0.5974	0.590	0.590	0.600	0.590	0.600	288,000	0.5974	0.00%
2012-09-11	0	0.590	0.590	0.600	0.590	0.600	206,000	121,740	0.5910	0.590	0.590	0.600	0.590	0.600	206,000	0.5910	-1.67%
2012-09-10	0	0.600	0.580	0.600	0.590	0.600	74,000	44,180	0.5970	0.600	0.580	0.600	0.590	0.600	74,000	0.5970	1.69%
2012-09-07	0	0.590	0.590	0.600	0.580	0.600	394,000	232,660	0.5905	0.590	0.590	0.600	0.580	0.600	394,000	0.5905	1.72%
2012-09-06	0	0.580	0.560	0.590	0.570	0.580	272,000	155,280	0.5709	0.580	0.560	0.590	0.570	0.580	272,000	0.5709	0.00%
2012-09-05	0	0.580	0.570	0.580	0.570	0.590	90,000	51,720	0.5747	0.580	0.570	0.580	0.570	0.590	90,000	0.5747	-1.69%
2012-09-04	0	0.590	0.590	0.600	0.580	0.600	188,000	112,180	0.5967	0.590	0.590	0.600	0.580	0.600	188,000	0.5967	-1.67%
2012-09-03	0	0.600	0.600	0.610	-	-	0	0	-	0.600	0.600	0.610	-	-	0	-	0.00%
2012-08-31	0	0.600	0.590	0.600	0.590	0.610	394,000	235,460	0.5976	0.600	0.590	0.600	0.590	0.610	394,000	0.5976	-1.64%
2012-08-30	0	0.610	0.600	0.610	0.600	0.610	52,000	31,260	0.6012	0.610	0.600	0.610	0.600	0.610	52,000	0.6012	-1.61%
2012-08-29	0	0.620	0.610	0.620	0.610	0.640	260,000	161,840	0.6225	0.620	0.610	0.620	0.610	0.640	260,000	0.6225	-1.59%
2012-08-28	0	0.630	0.610	0.620	0.600	0.630	106,000	64,980	0.6130	0.630	0.610	0.620	0.600	0.630	106,000	0.6130	1.61%
2012-08-27	0	0.620	0.610	0.630	0.620	0.630	174,000	108,580	0.6240	0.620	0.610	0.630	0.620	0.630	174,000	0.6240	-1.59%
2012-08-24	0	0.630	0.610	0.630	0.620	0.640	566,000	355,500	0.6281	0.630	0.610	0.630	0.620	0.640	566,000	0.6281	0.00%
2012-08-23	0	0.630	0.630	0.640	0.600	0.650	1,874,000	1,188,420	0.6342	0.630	0.630	0.640	0.600	0.650	1,874,000	0.6342	5.00%
2012-08-22	0	0.600	0.590	0.600	0.590	0.630	922,000	564,860	0.6126	0.600	0.590	0.600	0.590	0.630	922,000	0.6126	-1.64%
2012-08-21	0	0.610	0.600	0.610	0.580	0.610	1,488,000	893,820	0.6007	0.610	0.600	0.610	0.580	0.610	1,488,000	0.6007	5.17%
2012-08-20	0	0.580	0.560	0.590	0.570	0.580	288,000	165,880	0.5760	0.580	0.560	0.590	0.570	0.580	288,000	0.5760	1.75%
2012-08-17	0	0.570	0.570	0.580	0.570	0.580	268,000	152,820	0.5702	0.570	0.570	0.580	0.570	0.580	268,000	0.5702	-1.72%
2012-08-16	0	0.580	0.570	0.580	0.570	0.590	188,000	109,980	0.5850	0.580	0.570	0.580	0.570	0.590	188,000	0.5850	0.00%
2012-08-15	0	0.580	0.570	0.580	0.570	0.580	182,000	105,340	0.5788	0.580	0.570	0.580	0.570	0.580	182,000	0.5788	0.00%
2012-08-14	0	0.580	0.570	0.580	0.570	0.580	334,000	190,800	0.5713	0.580	0.570	0.580	0.570	0.580	334,000	0.5713	-1.69%
2012-08-13	0	0.590	0.580	0.590	0.580	0.590	80,000	46,720	0.5840	0.590	0.580	0.590	0.580	0.590	80,000	0.5840	0.00%
2012-08-10	0	0.590	0.580	0.590	0.580	0.590	324,000	188,960	0.5832	0.590	0.580	0.590	0.580	0.590	324,000	0.5832	-1.67%
2012-08-09	0	0.600	0.600	0.610	0.590	0.610	410,000	245,620	0.5991	0.600	0.600	0.610	0.590	0.610	410,000	0.5991	0.00%
2012-08-08	0	0.600	0.580	0.600	0.570	0.600	218,000	127,200	0.5835	0.600	0.580	0.600	0.570	0.600	218,000	0.5835	1.69%
2012-08-07	0	0.590	0.580	0.590	0.570	0.590	114,000	66,000	0.5789	0.590	0.580	0.590	0.570	0.590	114,000	0.5789	1.72%
2012-08-06	0	0.580	0.570	0.590	0.560	0.580	456,000	262,720	0.5761	0.580	0.570	0.590	0.560	0.580	456,000	0.5761	1.75%
2012-08-03	0	0.570	0.560	0.570	0.550	0.570	252,000	141,600	0.5619	0.570	0.560	0.570	0.550	0.570	252,000	0.5619	0.00%
2012-08-02	0	0.570	0.550	0.570	0.520	0.590	1,680,000	948,200	0.5644	0.570	0.550	0.570	0.520	0.590	1,680,000	0.5644	-3.39%
2012-08-01	0	0.590	0.590	0.600	0.570	0.600	466,000	273,500	0.5869	0.590	0.590	0.600	0.570	0.600	466,000	0.5869	0.00%
2012-07-31	0	0.590	0.580	0.600	0.580	0.590	248,000	145,500	0.5867	0.590	0.580	0.600	0.580	0.590	248,000	0.5867	0.00%
2012-07-30	0	0.590	0.570	0.610	0.570	0.610	1,046,000	625,340	0.5978	0.590	0.570	0.610	0.570	0.610	1,046,000	0.5978	-4.84%
2012-07-27	0	0.620	0.610	0.620	0.600	0.620	34,000	20,640	0.6071	0.620	0.610	0.620	0.600	0.620	34,000	0.6071	1.64%
2012-07-26	0	0.610	0.600	0.610	0.600	0.630	130,000	79,740	0.6134	0.610	0.600	0.610	0.600	0.630	130,000	0.6134	0.00%
2012-07-25	0	0.610	0.600	0.610	0.590	0.610	496,000	296,600	0.5980	0.610	0.600	0.610	0.590	0.610	496,000	0.5980	1.67%
2012-07-24	0	0.600	0.600	0.610	0.600	0.610	56,000	33,720	0.6021	0.600	0.600	0.610	0.600	0.610	56,000	0.6021	-1.64%
2012-07-23	0	0.610	0.600	0.610	0.590	0.620	682,000	413,060	0.6057	0.610	0.600	0.610	0.590	0.620	682,000	0.6057	-6.15%
2012-07-20	0	0.650	0.640	0.650	0.640	0.650	30,000	19,340	0.6447	0.650	0.640	0.650	0.640	0.650	30,000	0.6447	1.56%
2012-07-19	0	0.640	0.640	0.650	0.640	0.660	380,000	247,600	0.6516	0.640	0.640	0.650	0.640	0.660	380,000	0.6516	1.59%
2012-07-18	0	0.630	0.630	0.640	0.630	0.640	220,000	139,860	0.6357	0.630	0.630	0.640	0.630	0.640	220,000	0.6357	-3.08%
2012-07-17	0	0.650	0.650	0.670	0.650	0.680	178,000	119,360	0.6706	0.650	0.650	0.670	0.650	0.680	178,000	0.6706	-2.99%
2012-07-16	0	0.670	0.650	0.670	0.650	0.690	300,000	201,420	0.6714	0.670	0.650	0.670	0.650	0.690	300,000	0.6714	1.52%
2012-07-13	0	0.660	0.660	0.670	0.660	0.680	42,000	27,760	0.6610	0.660	0.660	0.670	0.660	0.680	42,000	0.6610	0.00%
2012-07-12	0	0.660	0.660	0.690	0.660	0.690	332,000	221,020	0.6657	0.660	0.660	0.690	0.660	0.690	332,000	0.6657	-5.71%
2012-07-11	0	0.700	0.700	0.710	0.690	0.730	860,000	613,600	0.7135	0.700	0.700	0.710	0.690	0.730	860,000	0.7135	1.45%
2012-07-10	0	0.690	0.680	0.690	0.650	0.730	2,670,000	1,840,380	0.6893	0.690	0.680	0.690	0.650	0.730	2,670,000	0.6893	7.81%
2012-07-09	0	0.640	0.640	0.650	0.640	0.670	376,000	246,420	0.6554	0.640	0.640	0.650	0.640	0.670	376,000	0.6554	-3.03%
2012-07-06	0	0.660	0.650	0.660	0.630	0.660	614,000	401,620	0.6541	0.660	0.650	0.660	0.630	0.660	614,000	0.6541	4.76%
2012-07-05	0	0.630	0.620	0.650	0.620	0.630	64,000	40,120	0.6269	0.630	0.620	0.650	0.620	0.630	64,000	0.6269	0.00%
2012-07-04	0	0.630	0.630	0.640	0.630	0.630	252,000	158,760	0.6300	0.630	0.630	0.640	0.630	0.630	252,000	0.6300	-1.56%
2012-07-03	0	0.640	0.630	0.640	0.630	0.650	146,000	92,580	0.6341	0.640	0.630	0.640	0.630	0.650	146,000	0.6341	3.23%
2012-06-29	0	0.620	0.620	0.630	0.620	0.640	100,592	62,970	0.6260	0.620	0.620	0.630	0.620	0.640	100,592	0.6260	-3.12%
2012-06-28	0	0.640	0.620	0.640	0.630	0.640	78,000	49,820	0.6387	0.640	0.620	0.640	0.630	0.640	78,000	0.6387	0.00%
2012-06-27	0	0.640	0.620	0.640	0.620	0.640	350,000	218,980	0.6257	0.640	0.620	0.640	0.620	0.640	350,000	0.6257	0.00%
2012-06-26	0	0.640	0.620	0.640	0.620	0.640	36,000	22,840	0.6344	0.640	0.620	0.640	0.620	0.640	36,000	0.6344	0.00%
2012-06-25	0	0.640	0.630	0.640	0.630	0.640	164,000	103,340	0.6301	0.640	0.630	0.640	0.630	0.640	164,000	0.6301	1.59%
2012-06-22	0	0.630	0.620	0.640	0.630	0.630	100,000	63,000	0.6300	0.630	0.620	0.640	0.630	0.630	100,000	0.6300	-3.08%
2012-06-21	0	0.650	0.640	0.650	0.650	0.660	180,000	118,000	0.6556	0.650	0.640	0.650	0.650	0.660	180,000	0.6556	-1.52%
2012-06-20	0	0.660	0.640	0.660	0.650	0.660	380,000	248,020	0.6527	0.660	0.640	0.660	0.650	0.660	380,000	0.6527	3.13%
2012-06-19	0	0.640	0.640	0.650	0.640	0.640	124,000	79,360	0.6400	0.640	0.640	0.650	0.640	0.640	124,000	0.6400	1.59%
2012-06-18	0	0.630	0.630	0.640	0.630	0.640	198,000	126,260	0.6377	0.630	0.630	0.640	0.630	0.640	198,000	0.6377	0.00%
2012-06-15	0	0.630	0.620	0.640	0.620	0.630	112,000	69,960	0.6246	0.630	0.620	0.640	0.620	0.630	112,000	0.6246	1.61%
2012-06-14	0	0.620	0.620	0.630	0.620	0.650	398,000	252,800	0.6352	0.620	0.620	0.630	0.620	0.650	398,000	0.6352	0.00%
2012-06-13	0	0.620	0.620	0.630	0.620	0.620	12,000	7,440	0.6200	0.620	0.620	0.630	0.620	0.620	12,000	0.6200	0.00%
2012-06-12	0	0.620	0.620	0.630	0.620	0.630	254,000	159,200	0.6268	0.620	0.620	0.630	0.620	0.630	254,000	0.6268	-1.59%
2012-06-11	0	0.630	0.620	0.630	0.620	0.630	34,000	21,220	0.6241	0.630	0.620	0.630	0.620	0.630	34,000	0.6241	1.61%
2012-06-08	0	0.620	0.620	0.630	0.610	0.610	14,000	8,540	0.6100	0.620	0.620	0.630	0.610	0.610	14,000	0.6100	0.00%
2012-06-07	0	0.620	0.620	0.630	0.620	0.630	134,000	83,540	0.6234	0.620	0.620	0.630	0.620	0.630	134,000	0.6234	-1.59%
2012-06-06	0	0.630	0.610	0.630	0.610	0.630	36,000	22,040	0.6122	0.630	0.610	0.630	0.610	0.630	36,000	0.6122	0.00%
2012-06-05	0	0.630	0.610	0.630	0.610	0.630	56,000	34,240	0.6114	0.630	0.610	0.630	0.610	0.630	56,000	0.6114	1.61%
2012-06-04	0	0.620	0.620	0.630	0.600	0.620	378,000	233,000	0.6164	0.620	0.620	0.630	0.600	0.620	378,000	0.6164	0.00%
2012-06-01	0	0.620	0.620	0.640	0.620	0.650	204,000	129,080	0.6327	0.620	0.620	0.640	0.620	0.650	204,000	0.6327	-1.59%
2012-05-31	0	0.630	0.620	0.640	0.620	0.630	298,000	187,540	0.6293	0.630	0.620	0.640	0.620	0.630	298,000	0.6293	0.00%
2012-05-30	0	0.630	0.630	0.640	0.620	0.630	140,000	87,300	0.6236	0.630	0.630	0.640	0.620	0.630	140,000	0.6236	-1.56%
2012-05-29	0	0.640	0.630	0.650	0.610	0.660	456,000	290,580	0.6372	0.640	0.630	0.650	0.610	0.660	456,000	0.6372	3.23%
2012-05-28	0	0.620	0.620	0.630	0.610	0.620	418,000	255,780	0.6119	0.620	0.620	0.630	0.610	0.620	418,000	0.6119	1.64%
2012-05-25	0	0.610	0.610	0.620	0.610	0.630	960,000	600,920	0.6260	0.610	0.610	0.620	0.610	0.630	960,000	0.6260	-3.17%
2012-05-24	0	0.630	0.630	0.640	0.620	0.630	242,000	152,260	0.6292	0.630	0.630	0.640	0.620	0.630	242,000	0.6292	1.61%
2012-05-23	0	0.620	0.620	0.630	0.610	0.630	380,000	235,840	0.6206	0.620	0.620	0.630	0.610	0.630	380,000	0.6206	0.00%
2012-05-22	0	0.620	0.620	0.640	0.620	0.630	356,000	222,900	0.6261	0.620	0.620	0.640	0.620	0.630	356,000	0.6261	3.33%
2012-05-21	0	0.600	0.600	0.610	0.590	0.600	328,000	195,340	0.5955	0.600	0.600	0.610	0.590	0.600	328,000	0.5955	0.00%
2012-05-18	0	0.600	0.600	0.610	0.590	0.610	368,000	218,700	0.5943	0.600	0.600	0.610	0.590	0.610	368,000	0.5943	-1.64%
2012-05-17	0	0.610	0.610	0.620	0.600	0.620	408,000	247,200	0.6059	0.610	0.610	0.620	0.600	0.620	408,000	0.6059	0.00%
2012-05-16	0	0.610	0.600	0.610	0.600	0.620	938,000	576,380	0.6145	0.610	0.600	0.610	0.600	0.620	938,000	0.6145	-3.17%
2012-05-15	0	0.630	0.620	0.640	0.620	0.630	212,000	132,780	0.6263	0.630	0.620	0.640	0.620	0.630	212,000	0.6263	0.00%
2012-05-14	0	0.630	0.620	0.630	0.620	0.630	484,000	303,460	0.6270	0.630	0.620	0.630	0.620	0.630	484,000	0.6270	0.00%
2012-05-11	0	0.630	0.620	0.630	0.620	0.630	318,000	199,220	0.6265	0.630	0.620	0.630	0.620	0.630	318,000	0.6265	-1.56%
2012-05-10	0	0.640	0.630	0.640	0.620	0.650	312,000	197,240	0.6322	0.640	0.630	0.640	0.620	0.650	312,000	0.6322	-1.54%
2012-05-09	0	0.650	0.630	0.650	0.620	0.650	264,000	167,740	0.6354	0.650	0.630	0.650	0.620	0.650	264,000	0.6354	0.00%
2012-05-08	0	0.650	0.630	0.650	0.630	0.650	222,000	142,520	0.6420	0.650	0.630	0.650	0.630	0.650	222,000	0.6420	3.17%
2012-05-07	0	0.630	0.630	0.640	0.630	0.640	108,000	68,060	0.6302	0.630	0.630	0.640	0.630	0.640	108,000	0.6302	-3.08%
2012-05-04	0	0.650	0.640	0.660	0.630	0.660	708,000	456,200	0.6444	0.650	0.640	0.660	0.630	0.660	708,000	0.6444	1.56%
2012-05-03	0	0.640	0.630	0.640	0.630	0.660	1,558,000	997,300	0.6401	0.640	0.630	0.640	0.630	0.660	1,558,000	0.6401	-3.03%
2012-05-02	0	0.660	0.660	0.670	0.660	0.680	1,232,000	819,200	0.6649	0.660	0.660	0.670	0.660	0.680	1,232,000	0.6649	-1.49%
2012-04-30	0	0.670	0.660	0.680	0.650	0.720	1,686,000	1,130,760	0.6707	0.670	0.660	0.680	0.650	0.720	1,686,000	0.6707	-4.29%
2012-04-27	0	0.700	0.690	0.700	0.690	0.720	1,160,000	815,540	0.7031	0.700	0.690	0.700	0.690	0.720	1,160,000	0.7031	-4.11%
2012-04-26	1	-	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2012-04-24	0	0.730	0.710	0.730	0.720	0.740	556,000	402,680	0.7242	0.730	0.710	0.730	0.720	0.740	556,000	0.7242	1.39%
2012-04-23	0	0.720	0.710	0.720	0.720	0.760	680,000	496,120	0.7296	0.720	0.710	0.720	0.720	0.760	680,000	0.7296	-2.70%
2012-04-20	0	0.740	0.730	0.750	0.720	0.740	280,000	206,200	0.7364	0.740	0.730	0.750	0.720	0.740	280,000	0.7364	0.00%
2012-04-19	0	0.740	0.730	0.740	0.720	0.740	92,000	67,260	0.7311	0.740	0.730	0.740	0.720	0.740	92,000	0.7311	-1.33%
2012-04-18	0	0.750	0.740	0.750	0.740	0.750	90,000	67,120	0.7458	0.750	0.740	0.750	0.740	0.750	90,000	0.7458	1.35%
2012-04-17	0	0.740	0.730	0.740	0.730	0.760	40,000	29,460	0.7365	0.740	0.730	0.740	0.730	0.760	40,000	0.7365	-1.33%
2012-04-16	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2012-04-13	0	0.750	0.740	0.760	0.750	0.760	220,000	166,000	0.7545	0.750	0.740	0.760	0.750	0.760	220,000	0.7545	0.00%
2012-04-12	0	0.750	0.750	0.760	0.750	0.770	586,000	444,040	0.7577	0.750	0.750	0.760	0.750	0.770	586,000	0.7577	0.00%
2012-04-11	0	0.750	0.730	0.750	0.720	0.750	320,000	235,860	0.7371	0.750	0.730	0.750	0.720	0.750	320,000	0.7371	1.35%
2012-04-10	0	0.740	0.730	0.740	0.720	0.740	44,000	32,240	0.7327	0.740	0.730	0.740	0.720	0.740	44,000	0.7327	0.00%
2012-04-05	0	0.740	0.740	0.750	0.730	0.750	322,000	236,100	0.7332	0.740	0.740	0.750	0.730	0.750	322,000	0.7332	-1.33%
2012-04-03	0	0.750	0.750	0.760	0.740	0.760	206,000	154,380	0.7494	0.750	0.750	0.760	0.740	0.760	206,000	0.7494	2.74%
2012-04-02	0	0.730	0.730	0.740	0.710	0.730	270,000	195,200	0.7230	0.730	0.730	0.740	0.710	0.730	270,000	0.7230	-2.67%
2012-03-30	0	0.750	0.740	0.770	0.730	0.750	510,000	375,380	0.7360	0.750	0.740	0.770	0.730	0.750	510,000	0.7360	0.00%
2012-03-29	0	0.750	0.750	0.760	0.740	0.760	460,000	344,780	0.7495	0.750	0.750	0.760	0.740	0.760	460,000	0.7495	-2.60%
2012-03-28	0	0.770	0.760	0.770	0.750	0.790	624,000	478,540	0.7669	0.770	0.760	0.770	0.750	0.790	624,000	0.7669	-2.53%
2012-03-27	0	0.790	0.790	0.800	0.790	0.810	370,000	296,680	0.8018	0.790	0.790	0.800	0.790	0.810	370,000	0.8018	-1.25%
2012-03-26	0	0.800	0.790	0.800	0.780	0.820	422,000	340,180	0.8061	0.800	0.790	0.800	0.780	0.820	422,000	0.8061	2.56%
2012-03-23	0	0.780	0.770	0.780	0.770	0.800	532,000	417,680	0.7851	0.780	0.770	0.780	0.770	0.800	532,000	0.7851	-2.50%
2012-03-22	0	0.800	0.800	0.820	0.800	0.810	182,000	147,200	0.8088	0.800	0.800	0.820	0.800	0.810	182,000	0.8088	-2.44%
2012-03-21	0	0.820	0.820	0.830	0.800	0.830	904,000	735,740	0.8139	0.820	0.820	0.830	0.800	0.830	904,000	0.8139	-1.20%
2012-03-20	0	0.830	0.830	0.840	0.810	0.860	1,968,000	1,659,320	0.8432	0.830	0.830	0.840	0.810	0.860	1,968,000	0.8432	5.06%
2012-03-19	0	0.790	0.790	0.810	0.790	0.810	682,000	547,260	0.8024	0.790	0.790	0.810	0.790	0.810	682,000	0.8024	-2.47%
2012-03-16	0	0.810	0.800	0.810	0.800	0.830	1,920,000	1,558,140	0.8115	0.810	0.800	0.810	0.800	0.830	1,920,000	0.8115	-1.22%
2012-03-15	0	0.820	0.820	0.850	0.820	0.830	114,000	94,020	0.8247	0.820	0.820	0.850	0.820	0.830	114,000	0.8247	0.00%
2012-03-14	0	0.820	0.830	0.840	0.810	0.880	1,342,000	1,132,260	0.8437	0.820	0.830	0.840	0.810	0.880	1,342,000	0.8437	-3.53%
2012-03-13	0	0.850	0.850	0.860	0.840	0.870	740,000	635,800	0.8592	0.850	0.850	0.860	0.840	0.870	740,000	0.8592	-1.16%
2012-03-12	0	0.860	0.840	0.860	0.830	0.860	286,000	239,940	0.8390	0.860	0.840	0.860	0.830	0.860	286,000	0.8390	1.18%
2012-03-09	0	0.850	0.850	0.860	0.850	0.870	862,000	740,260	0.8588	0.850	0.850	0.860	0.850	0.870	862,000	0.8588	-1.16%
2012-03-08	0	0.860	0.850	0.870	0.840	0.870	1,428,000	1,214,020	0.8502	0.860	0.850	0.870	0.840	0.870	1,428,000	0.8502	6.17%
2012-03-07	0	0.810	0.810	0.850	0.810	0.840	856,000	705,940	0.8247	0.810	0.810	0.850	0.810	0.840	856,000	0.8247	-3.57%
2012-03-06	0	0.840	0.840	0.850	0.840	0.860	536,000	454,660	0.8482	0.840	0.840	0.850	0.840	0.860	536,000	0.8482	-3.45%
2012-03-05	0	0.870	0.860	0.890	0.860	0.890	914,000	797,260	0.8723	0.870	0.860	0.890	0.860	0.890	914,000	0.8723	-2.25%
2012-03-02	0	0.890	0.880	0.890	0.860	0.890	910,000	803,520	0.8830	0.890	0.880	0.890	0.860	0.890	910,000	0.8830	1.14%
2012-03-01	0	0.880	0.870	0.880	0.860	0.890	918,000	803,120	0.8749	0.880	0.870	0.880	0.860	0.890	918,000	0.8749	-2.22%
2012-02-29	0	0.900	0.890	0.900	0.890	0.900	670,000	598,700	0.8936	0.900	0.890	0.900	0.890	0.900	670,000	0.8936	1.12%
2012-02-28	0	0.890	0.880	0.890	0.870	0.900	2,130,000	1,883,540	0.8843	0.890	0.880	0.890	0.870	0.900	2,130,000	0.8843	-1.11%
2012-02-27	0	0.900	0.900	0.910	0.900	0.930	1,228,000	1,122,620	0.9142	0.900	0.900	0.910	0.900	0.930	1,228,000	0.9142	-3.23%
2012-02-24	0	0.930	0.910	0.930	0.910	0.930	538,000	493,360	0.9170	0.930	0.910	0.930	0.910	0.930	538,000	0.9170	0.00%
2012-02-23	0	0.930	0.930	0.940	0.920	0.960	348,000	326,360	0.9378	0.930	0.930	0.940	0.920	0.960	348,000	0.9378	-2.11%
2012-02-22	0	0.950	0.940	0.950	0.900	0.960	2,528,000	2,383,480	0.9428	0.950	0.940	0.950	0.900	0.960	2,528,000	0.9428	4.40%
2012-02-21	0	0.910	0.900	0.910	0.900	0.930	344,000	315,540	0.9173	0.910	0.900	0.910	0.900	0.930	344,000	0.9173	-1.09%
2012-02-20	0	0.920	0.910	0.920	0.900	0.940	2,100,000	1,951,440	0.9293	0.920	0.910	0.920	0.900	0.940	2,100,000	0.9293	1.10%
2012-02-17	0	0.910	0.900	0.920	0.900	0.920	708,000	641,700	0.9064	0.910	0.900	0.920	0.900	0.920	708,000	0.9064	0.00%
2012-02-16	0	0.910	0.900	0.910	0.890	0.910	560,000	500,740	0.8942	0.910	0.900	0.910	0.890	0.910	560,000	0.8942	0.00%
2012-02-15	0	0.910	0.900	0.910	0.860	0.930	2,095,000	1,897,240	0.9056	0.910	0.900	0.910	0.860	0.930	2,095,000	0.9056	3.41%
2012-02-14	0	0.880	0.870	0.880	0.870	0.920	1,724,000	1,535,980	0.8909	0.880	0.870	0.880	0.870	0.920	1,724,000	0.8909	-4.35%
2012-02-13	0	0.920	0.920	0.930	0.890	0.930	2,120,000	1,920,660	0.9060	0.920	0.920	0.930	0.890	0.930	2,120,000	0.9060	2.22%
2012-02-10	0	0.900	0.890	0.900	0.900	0.960	2,178,000	2,018,920	0.9270	0.900	0.890	0.900	0.900	0.960	2,178,000	0.9270	-1.10%
2012-02-09	0	0.910	0.910	0.920	0.890	0.920	1,392,000	1,257,540	0.9034	0.910	0.910	0.920	0.890	0.920	1,392,000	0.9034	-1.09%
2012-02-08	0	0.920	0.910	0.920	0.880	0.930	3,542,000	3,200,120	0.9035	0.920	0.910	0.920	0.880	0.930	3,542,000	0.9035	3.37%
2012-02-07	0	0.890	0.880	0.890	0.830	0.920	7,864,000	6,889,400	0.8761	0.890	0.880	0.890	0.830	0.920	7,864,000	0.8761	5.95%
2012-02-06	0	0.840	0.840	0.850	0.810	0.850	1,272,000	1,054,780	0.8292	0.840	0.840	0.850	0.810	0.850	1,272,000	0.8292	0.00%
2012-02-03	0	0.840	0.840	0.850	0.820	0.850	1,244,000	1,039,820	0.8359	0.840	0.840	0.850	0.820	0.850	1,244,000	0.8359	-2.33%
2012-02-02	0	0.860	0.850	0.860	0.860	0.900	6,630,000	5,841,480	0.8811	0.860	0.850	0.860	0.860	0.900	6,630,000	0.8811	6.17%
2012-02-01	0	0.810	0.800	0.810	0.770	0.830	1,648,000	1,322,620	0.8026	0.810	0.800	0.810	0.770	0.830	1,648,000	0.8026	3.85%
2012-01-31	0	0.780	0.770	0.780	0.760	0.780	106,000	81,800	0.7717	0.780	0.770	0.780	0.760	0.780	106,000	0.7717	4.00%
2012-01-30	0	0.750	0.740	0.770	0.750	0.780	152,000	116,580	0.7670	0.750	0.740	0.770	0.750	0.780	152,000	0.7670	-5.06%
2012-01-27	0	0.790	0.780	0.790	0.770	0.790	276,000	216,820	0.7856	0.790	0.780	0.790	0.770	0.790	276,000	0.7856	0.00%
2012-01-26	0	0.790	0.770	0.790	0.780	0.800	298,000	234,340	0.7864	0.790	0.770	0.790	0.780	0.800	298,000	0.7864	1.28%
2012-01-20	0	0.780	0.760	0.780	0.760	0.780	312,000	240,660	0.7713	0.780	0.760	0.780	0.760	0.780	312,000	0.7713	1.30%
2012-01-19	0	0.770	0.760	0.770	0.760	0.770	472,000	359,920	0.7625	0.770	0.760	0.770	0.760	0.770	472,000	0.7625	2.67%
2012-01-18	0	0.750	0.750	0.760	0.750	0.760	526,000	396,340	0.7535	0.750	0.750	0.760	0.750	0.760	526,000	0.7535	-2.60%
2012-01-17	0	0.770	0.750	0.770	0.750	0.780	850,000	649,360	0.7640	0.770	0.750	0.770	0.750	0.780	850,000	0.7640	1.32%
2012-01-16	0	0.760	0.740	0.760	0.740	0.770	106,000	79,100	0.7462	0.760	0.740	0.760	0.740	0.770	106,000	0.7462	-1.30%
2012-01-13	0	0.770	0.750	0.770	0.740	0.770	818,000	616,940	0.7542	0.770	0.750	0.770	0.740	0.770	818,000	0.7542	4.05%
2012-01-12	0	0.740	0.740	0.750	0.740	0.760	1,060,000	796,360	0.7513	0.740	0.740	0.750	0.740	0.760	1,060,000	0.7513	-1.33%
2012-01-11	0	0.750	0.740	0.750	0.730	0.750	610,000	450,640	0.7388	0.750	0.740	0.750	0.730	0.750	610,000	0.7388	1.35%
2012-01-10	0	0.740	0.720	0.750	0.720	0.750	1,216,000	896,760	0.7375	0.740	0.720	0.750	0.720	0.750	1,216,000	0.7375	5.71%
2012-01-09	0	0.700	0.700	0.720	0.700	0.720	146,000	102,720	0.7036	0.700	0.700	0.720	0.700	0.720	146,000	0.7036	-1.41%
2012-01-06	0	0.710	0.710	0.720	0.700	0.720	148,000	105,660	0.7139	0.710	0.710	0.720	0.700	0.720	148,000	0.7139	-1.39%
2012-01-05	0	0.720	0.710	0.720	0.710	0.730	208,000	147,980	0.7114	0.720	0.710	0.720	0.710	0.730	208,000	0.7114	0.00%
2012-01-04	0	0.720	0.720	0.730	0.720	0.740	320,000	233,780	0.7306	0.720	0.720	0.730	0.720	0.740	320,000	0.7306	-1.37%
2012-01-03	0	0.730	0.720	0.730	0.720	0.730	152,000	110,520	0.7271	0.730	0.720	0.730	0.720	0.730	152,000	0.7271	0.00%
2011-12-30	0	0.730	0.710	0.730	0.710	0.730	300,000	216,020	0.7201	0.730	0.710	0.730	0.710	0.730	300,000	0.7201	0.00%
2011-12-29	0	0.730	0.720	0.730	0.730	0.740	74,000	54,120	0.7314	0.730	0.720	0.730	0.730	0.740	74,000	0.7314	0.00%
2011-12-28	0	0.730	0.720	0.730	0.730	0.740	336,000	247,160	0.7356	0.730	0.720	0.730	0.730	0.740	336,000	0.7356	0.00%
2011-12-23	0	0.730	0.720	0.730	0.700	0.740	774,000	558,180	0.7212	0.730	0.720	0.730	0.700	0.740	774,000	0.7212	2.82%
2011-12-22	0	0.710	0.710	0.730	0.710	0.730	88,000	62,640	0.7118	0.710	0.710	0.730	0.710	0.730	88,000	0.7118	-1.39%
2011-12-21	0	0.720	0.720	0.730	0.720	0.730	206,000	148,820	0.7224	0.720	0.720	0.730	0.720	0.730	206,000	0.7224	0.00%
2011-12-20	0	0.720	0.700	0.720	0.700	0.720	48,000	34,280	0.7142	0.720	0.700	0.720	0.700	0.720	48,000	0.7142	0.00%
2011-12-19	0	0.720	0.700	0.720	0.700	0.720	430,000	303,500	0.7058	0.720	0.700	0.720	0.700	0.720	430,000	0.7058	-1.37%
2011-12-16	0	0.730	0.720	0.730	0.710	0.730	578,000	413,400	0.7152	0.730	0.720	0.730	0.710	0.730	578,000	0.7152	2.82%
2011-12-15	0	0.710	0.700	0.710	0.690	0.720	1,554,000	1,093,080	0.7034	0.710	0.700	0.710	0.690	0.720	1,554,000	0.7034	-4.05%
2011-12-14	0	0.740	0.710	0.740	0.710	0.740	154,000	111,620	0.7248	0.740	0.710	0.740	0.710	0.740	154,000	0.7248	1.37%
2011-12-13	0	0.730	0.720	0.730	0.700	0.730	642,000	456,040	0.7103	0.730	0.720	0.730	0.700	0.730	642,000	0.7103	1.39%
2011-12-12	0	0.720	0.720	0.730	0.720	0.750	160,000	116,800	0.7300	0.720	0.720	0.730	0.720	0.750	160,000	0.7300	-1.37%
2011-12-09	0	0.730	0.730	0.740	0.730	0.740	384,000	282,020	0.7344	0.730	0.730	0.740	0.730	0.740	384,000	0.7344	-2.67%
2011-12-08	0	0.750	0.740	0.760	0.730	0.750	372,000	275,600	0.7409	0.750	0.740	0.760	0.730	0.750	372,000	0.7409	0.00%
2011-12-07	0	0.750	0.740	0.760	0.740	0.750	726,000	541,580	0.7460	0.750	0.740	0.760	0.740	0.750	726,000	0.7460	1.35%
2011-12-06	0	0.740	0.730	0.740	0.710	0.740	906,000	664,740	0.7337	0.740	0.730	0.740	0.710	0.740	906,000	0.7337	-2.63%
2011-12-05	0	0.760	0.740	0.760	0.740	0.760	1,330,000	998,460	0.7507	0.760	0.740	0.760	0.740	0.760	1,330,000	0.7507	2.70%
2011-12-02	0	0.740	0.730	0.750	0.690	0.810	11,368,000	8,301,580	0.7303	0.740	0.730	0.750	0.690	0.810	11,368,000	0.7303	-7.50%
2011-12-01	0	0.800	0.790	0.810	0.790	0.820	1,419,641	1,141,778	0.8043	0.800	0.790	0.810	0.790	0.820	1,419,641	0.8043	8.11%
2011-11-30	0	0.740	0.740	0.800	0.740	0.800	1,942,000	1,477,400	0.7608	0.740	0.740	0.800	0.740	0.800	1,942,000	0.7608	-8.64%
2011-11-29	0	0.810	0.800	0.820	0.780	0.820	372,000	297,900	0.8008	0.810	0.800	0.820	0.780	0.820	372,000	0.8008	2.53%
2011-11-28	0	0.790	0.780	0.790	0.780	0.800	512,000	406,300	0.7936	0.790	0.780	0.790	0.780	0.800	512,000	0.7936	0.00%
2011-11-25	0	0.790	0.780	0.790	0.750	0.860	3,388,000	2,648,960	0.7819	0.790	0.780	0.790	0.750	0.860	3,388,000	0.7819	-8.14%
2011-11-24	0	0.860	0.850	0.870	0.820	0.880	270,000	231,420	0.8571	0.860	0.850	0.870	0.820	0.880	270,000	0.8571	3.61%
2011-11-23	0	0.830	0.830	0.870	0.820	0.840	138,000	113,780	0.8245	0.830	0.830	0.870	0.820	0.840	138,000	0.8245	-4.60%
2011-11-22	0	0.870	0.860	0.870	0.840	0.880	374,000	319,040	0.8530	0.870	0.860	0.870	0.840	0.880	374,000	0.8530	-1.14%
2011-11-21	0	0.880	0.870	0.880	0.860	0.900	238,000	206,840	0.8691	0.880	0.870	0.880	0.860	0.900	238,000	0.8691	-2.22%
2011-11-18	0	0.900	0.890	0.900	0.870	0.900	172,000	153,200	0.8907	0.900	0.890	0.900	0.870	0.900	172,000	0.8907	0.00%
2011-11-17	0	0.900	0.890	0.900	0.890	0.920	166,000	149,240	0.8990	0.900	0.890	0.900	0.890	0.920	166,000	0.8990	0.00%
2011-11-16	0	0.900	0.890	0.900	0.900	0.940	636,000	576,460	0.9064	0.900	0.890	0.900	0.900	0.940	636,000	0.9064	-4.26%
2011-11-15	0	0.940	0.930	0.950	0.940	0.950	196,000	184,300	0.9403	0.940	0.930	0.950	0.940	0.950	196,000	0.9403	0.00%
2011-11-14	0	0.940	0.940	0.950	0.920	0.950	290,000	272,000	0.9379	0.940	0.940	0.950	0.920	0.950	290,000	0.9379	2.17%
2011-11-11	0	0.920	0.900	0.930	0.880	0.920	434,000	391,100	0.9012	0.920	0.900	0.930	0.880	0.920	434,000	0.9012	0.00%
2011-11-10	0	0.920	0.920	0.950	0.920	0.940	404,000	376,860	0.9328	0.920	0.920	0.950	0.920	0.940	404,000	0.9328	-5.15%
2011-11-09	0	0.970	0.970	0.990	0.950	1.000	538,000	528,560	0.9825	0.970	0.970	0.990	0.950	1.000	538,000	0.9825	-2.02%
2011-11-08	0	0.990	0.980	1.000	0.940	1.020	1,858,000	1,831,000	0.9855	0.990	0.980	1.000	0.940	1.020	1,858,000	0.9855	5.32%
2011-11-07	0	0.940	0.930	0.940	0.920	0.940	418,000	389,660	0.9322	0.940	0.930	0.940	0.920	0.940	418,000	0.9322	2.17%
2011-11-04	0	0.920	0.910	0.920	0.900	0.960	580,000	528,100	0.9105	0.920	0.910	0.920	0.900	0.960	580,000	0.9105	1.10%
2011-11-03	0	0.910	0.900	0.920	0.900	0.960	758,000	707,660	0.9336	0.910	0.900	0.920	0.900	0.960	758,000	0.9336	-1.09%
2011-11-02	0	0.920	0.900	0.940	0.850	0.920	174,000	158,020	0.9082	0.920	0.900	0.940	0.850	0.920	174,000	0.9082	2.22%
2011-11-01	0	0.900	0.880	0.920	0.900	0.930	380,000	346,300	0.9113	0.900	0.880	0.920	0.900	0.930	380,000	0.9113	-2.17%
2011-10-31	0	0.920	0.920	0.940	0.900	0.920	266,000	242,120	0.9102	0.920	0.920	0.940	0.900	0.920	266,000	0.9102	-2.13%
2011-10-28	0	0.940	0.940	0.960	0.930	0.980	576,000	548,060	0.9515	0.940	0.940	0.960	0.930	0.980	576,000	0.9515	-1.05%
2011-10-27	0	0.950	0.940	0.950	0.920	0.960	806,000	759,280	0.9420	0.950	0.940	0.950	0.920	0.960	806,000	0.9420	6.74%
2011-10-26	0	0.890	0.880	0.930	0.860	0.980	566,000	516,520	0.9126	0.890	0.880	0.930	0.860	0.980	566,000	0.9126	2.30%
2011-10-25	0	0.870	0.860	0.880	0.850	0.900	514,000	444,620	0.8650	0.870	0.860	0.880	0.850	0.900	514,000	0.8650	-3.33%
2011-10-24	0	0.900	0.880	0.900	0.850	0.900	430,000	378,340	0.8799	0.900	0.880	0.900	0.850	0.900	430,000	0.8799	5.88%
2011-10-21	0	0.850	0.830	0.850	0.830	0.880	248,000	209,540	0.8449	0.850	0.830	0.850	0.830	0.880	248,000	0.8449	2.41%
2011-10-20	0	0.830	0.820	0.830	0.810	0.840	208,000	170,980	0.8220	0.830	0.820	0.830	0.810	0.840	208,000	0.8220	-1.19%
2011-10-19	0	0.840	0.840	0.870	0.840	0.880	100,000	86,880	0.8688	0.840	0.840	0.870	0.840	0.880	100,000	0.8688	0.00%
2011-10-18	0	0.840	0.840	0.860	0.830	0.900	582,000	494,180	0.8491	0.840	0.840	0.860	0.830	0.900	582,000	0.8491	-7.69%
2011-10-17	0	0.910	0.910	0.930	0.910	0.960	744,000	698,120	0.9383	0.910	0.910	0.930	0.910	0.960	744,000	0.9383	2.25%
2011-10-14	0	0.890	0.880	0.890	0.870	0.900	330,000	290,800	0.8812	0.890	0.880	0.890	0.870	0.900	330,000	0.8812	-1.11%
2011-10-13	0	0.900	0.900	0.930	0.890	0.950	774,000	709,220	0.9163	0.900	0.900	0.930	0.890	0.950	774,000	0.9163	5.88%
2011-10-12	0	0.850	0.840	0.850	0.840	0.870	248,000	211,860	0.8543	0.850	0.840	0.850	0.840	0.870	248,000	0.8543	2.41%
2011-10-11	0	0.830	0.810	0.830	0.780	0.850	1,552,000	1,276,460	0.8225	0.830	0.810	0.830	0.780	0.850	1,552,000	0.8225	6.41%
2011-10-10	0	0.780	0.750	0.790	0.740	0.780	146,000	108,960	0.7463	0.780	0.750	0.790	0.740	0.780	146,000	0.7463	-1.27%
2011-10-07	0	0.790	0.790	0.800	0.780	0.810	444,000	349,960	0.7882	0.790	0.790	0.800	0.780	0.810	444,000	0.7882	5.33%
2011-10-06	0	0.750	0.740	0.760	0.720	0.780	292,000	218,800	0.7493	0.750	0.740	0.760	0.720	0.780	292,000	0.7493	4.17%
2011-10-04	0	0.720	0.710	0.730	0.720	0.850	274,000	206,140	0.7523	0.720	0.710	0.730	0.720	0.850	274,000	0.7523	-1.37%
2011-10-03	0	0.730	0.730	0.780	0.720	0.780	382,000	283,280	0.7416	0.730	0.730	0.780	0.720	0.780	382,000	0.7416	-7.59%
2011-09-30	0	0.790	0.790	0.810	0.740	0.820	172,000	136,960	0.7963	0.790	0.790	0.810	0.740	0.820	172,000	0.7963	-3.66%
2011-09-28	0	0.820	0.800	0.820	0.820	0.830	198,000	162,660	0.8215	0.820	0.800	0.820	0.820	0.830	198,000	0.8215	2.50%
2011-09-27	0	0.800	0.800	0.820	0.760	0.820	168,000	135,200	0.8048	0.800	0.800	0.820	0.760	0.820	168,000	0.8048	5.26%
2011-09-26	0	0.760	0.760	0.800	0.730	0.880	1,712,000	1,301,300	0.7601	0.760	0.760	0.800	0.730	0.880	1,712,000	0.7601	-8.43%
2011-09-23	0	0.830	0.780	0.830	0.790	0.840	398,000	320,740	0.8059	0.830	0.780	0.830	0.790	0.840	398,000	0.8059	-5.68%
2011-09-22	0	0.880	0.870	0.890	0.850	0.920	304,000	275,960	0.9078	0.880	0.870	0.890	0.850	0.920	304,000	0.9078	-9.28%
2011-09-21	0	0.970	0.970	1.000	0.920	1.000	222,000	215,420	0.9704	0.970	0.970	1.000	0.920	1.000	222,000	0.9704	-1.02%
2011-09-20	0	0.980	0.980	1.000	0.970	1.000	484,000	476,840	0.9852	0.980	0.980	1.000	0.970	1.000	484,000	0.9852	-2.00%
2011-09-19	0	1.000	1.000	1.020	1.000	1.030	34,000	34,900	1.0265	1.000	1.000	1.020	1.000	1.030	34,000	1.0265	-6.54%
2011-09-16	0	1.070	1.040	1.070	1.000	1.120	128,000	134,340	1.0495	1.070	1.040	1.070	1.000	1.120	128,000	1.0495	7.00%
2011-09-15	0	1.000	1.000	1.020	0.980	1.000	4,000	3,960	0.9900	1.000	1.000	1.020	0.980	1.000	4,000	0.9900	-2.91%
2011-09-14	0	1.030	1.020	1.030	0.970	1.050	302,000	305,800	1.0126	1.030	1.020	1.030	0.970	1.050	302,000	1.0126	0.98%
2011-09-12	0	1.020	1.020	1.030	1.010	1.060	220,000	224,780	1.0217	1.020	1.020	1.030	1.010	1.060	220,000	1.0217	-8.93%
2011-09-09	0	1.120	1.080	1.120	1.120	1.120	12,000	13,440	1.1200	1.120	1.080	1.120	1.120	1.120	12,000	1.1200	1.82%
2011-09-08	0	1.100	1.100	1.120	1.100	1.100	20,000	22,000	1.1000	1.100	1.100	1.120	1.100	1.100	20,000	1.1000	0.00%
2011-09-07	0	1.100	1.080	1.100	-	-	0	0	-	1.100	1.080	1.100	-	-	0	-	-0.90%
2011-09-06	0	1.110	1.110	1.120	1.100	1.120	96,000	105,720	1.1013	1.110	1.110	1.120	1.100	1.120	96,000	1.1013	0.91%
2011-09-05	0	1.100	1.100	1.110	1.080	1.140	1,086,200	1,220,530	1.1237	1.100	1.100	1.110	1.080	1.140	1,086,200	1.1237	0.00%
2011-09-02	0	1.100	1.100	1.120	1.090	1.140	552,000	607,700	1.1009	1.100	1.100	1.120	1.090	1.140	552,000	1.1009	2.80%
2011-09-01	0	1.070	1.070	1.100	1.070	1.150	612,000	679,780	1.1108	1.070	1.070	1.100	1.070	1.150	612,000	1.1108	-2.73%
2011-08-31	0	1.100	1.060	1.110	1.020	1.100	124,000	133,080	1.0732	1.100	1.060	1.110	1.020	1.100	124,000	1.0732	2.80%
2011-08-30	0	1.070	1.070	1.100	1.060	1.120	72,000	79,040	1.0978	1.070	1.070	1.100	1.060	1.120	72,000	1.0978	0.94%
2011-08-29	0	1.060	1.050	1.110	1.050	1.150	38,000	41,440	1.0905	1.060	1.050	1.110	1.050	1.150	38,000	1.0905	-1.85%
2011-08-26	0	1.080	1.060	1.080	1.010	1.080	104,000	109,540	1.0533	1.080	1.060	1.080	1.010	1.080	104,000	1.0533	0.00%
2011-08-25	0	1.080	1.080	1.090	1.060	1.100	158,000	171,040	1.0825	1.080	1.080	1.090	1.060	1.100	158,000	1.0825	1.89%
2011-08-24	0	1.060	1.020	1.060	1.020	1.070	122,000	127,520	1.0452	1.060	1.020	1.060	1.020	1.070	122,000	1.0452	-0.93%
2011-08-23	0	1.070	1.040	1.070	1.030	1.080	344,000	363,280	1.0560	1.070	1.040	1.070	1.030	1.080	344,000	1.0560	7.00%
2011-08-22	0	1.000	1.000	1.050	1.000	1.070	1,014,000	1,047,140	1.0327	1.000	1.000	1.050	1.000	1.070	1,014,000	1.0327	-6.54%
2011-08-19	0	1.070	1.060	1.070	1.060	1.100	554,000	598,100	1.0796	1.070	1.060	1.070	1.060	1.100	554,000	1.0796	-6.96%
2011-08-18	0	1.150	1.100	1.150	1.120	1.200	764,000	880,260	1.1522	1.150	1.100	1.150	1.120	1.200	764,000	1.1522	-2.54%
2011-08-17	0	1.180	1.160	1.180	1.120	1.190	1,082,000	1,256,680	1.1614	1.180	1.160	1.180	1.120	1.190	1,082,000	1.1614	2.61%
2011-08-16	0	1.150	1.140	1.150	1.130	1.200	488,000	560,520	1.1486	1.150	1.140	1.150	1.130	1.200	488,000	1.1486	2.68%
2011-08-15	0	1.120	1.100	1.140	1.120	1.190	650,000	746,880	1.1490	1.120	1.100	1.140	1.120	1.190	650,000	1.1490	0.00%
2011-08-12	0	1.120	1.100	1.120	1.100	1.150	302,000	337,500	1.1175	1.120	1.100	1.120	1.100	1.150	302,000	1.1175	3.70%
2011-08-11	0	1.080	1.060	1.080	1.030	1.090	590,000	628,460	1.0652	1.080	1.060	1.080	1.030	1.090	590,000	1.0652	-1.82%
2011-08-10	0	1.100	1.100	1.110	1.100	1.130	970,000	1,074,520	1.1078	1.100	1.100	1.110	1.100	1.130	970,000	1.1078	4.76%
2011-08-09	0	1.050	1.050	1.060	0.970	1.090	1,452,000	1,506,980	1.0379	1.050	1.050	1.060	0.970	1.090	1,452,000	1.0379	-7.08%
2011-08-08	0	1.130	1.110	1.130	1.080	1.270	1,700,000	1,903,840	1.1199	1.130	1.110	1.130	1.080	1.270	1,700,000	1.1199	-11.72%
2011-08-05	0	1.280	1.280	1.290	1.250	1.320	580,000	747,820	1.2893	1.280	1.280	1.290	1.250	1.320	580,000	1.2893	-3.76%
2011-08-04	0	1.330	1.330	1.360	1.330	1.340	110,000	146,900	1.3355	1.330	1.330	1.360	1.330	1.340	110,000	1.3355	-0.75%
2011-08-03	0	1.340	1.340	1.350	1.330	1.370	252,000	338,260	1.3423	1.340	1.340	1.350	1.330	1.370	252,000	1.3423	-1.47%
2011-08-02	0	1.360	1.360	1.380	1.360	1.370	262,000	356,520	1.3608	1.360	1.360	1.380	1.360	1.370	262,000	1.3608	-1.45%
2011-08-01	0	1.380	1.370	1.380	1.380	1.390	480,000	665,200	1.3858	1.380	1.370	1.380	1.380	1.390	480,000	1.3858	0.00%
2011-07-29	0	1.380	1.380	1.390	1.350	1.380	760,000	1,038,500	1.3664	1.380	1.380	1.390	1.350	1.380	760,000	1.3664	-0.72%
2011-07-28	0	1.390	1.380	1.390	1.350	1.390	184,000	254,700	1.3842	1.390	1.380	1.390	1.350	1.390	184,000	1.3842	0.00%
2011-07-27	0	1.390	1.390	1.410	1.390	1.410	214,000	300,200	1.4028	1.390	1.390	1.410	1.390	1.410	214,000	1.4028	-1.42%
2011-07-26	0	1.410	1.400	1.410	1.400	1.410	324,000	456,160	1.4079	1.410	1.400	1.410	1.400	1.410	324,000	1.4079	0.71%
2011-07-25	0	1.400	1.380	1.400	1.370	1.410	52,000	72,120	1.3869	1.400	1.380	1.400	1.370	1.410	52,000	1.3869	-0.71%
2011-07-22	0	1.410	1.400	1.410	1.400	1.450	342,000	484,000	1.4152	1.410	1.400	1.410	1.400	1.450	342,000	1.4152	1.44%
2011-07-21	0	1.390	1.390	1.410	1.390	1.410	98,000	137,080	1.3988	1.390	1.390	1.410	1.390	1.410	98,000	1.3988	-2.11%
2011-07-20	0	1.420	1.420	1.440	1.420	1.440	322,000	461,960	1.4347	1.420	1.420	1.440	1.420	1.440	322,000	1.4347	-0.70%
2011-07-19	0	1.430	1.430	1.450	1.400	1.440	636,000	901,120	1.4169	1.430	1.430	1.450	1.400	1.440	636,000	1.4169	0.70%
2011-07-18	0	1.420	1.420	1.450	1.420	1.470	296,000	426,860	1.4421	1.420	1.420	1.450	1.420	1.470	296,000	1.4421	-2.07%
2011-07-15	0	1.450	1.450	1.460	1.430	1.480	864,000	1,261,060	1.4596	1.450	1.450	1.460	1.430	1.480	864,000	1.4596	-2.68%
2011-07-14	0	1.490	1.480	1.490	1.470	1.530	3,406,000	5,084,620	1.4928	1.490	1.480	1.490	1.470	1.530	3,406,000	1.4928	7.97%
2011-07-13	0	1.380	1.380	1.410	1.380	1.400	302,000	419,380	1.3887	1.380	1.380	1.410	1.380	1.400	302,000	1.3887	0.00%
2011-07-12	0	1.380	1.380	1.420	1.380	1.420	358,000	502,320	1.4031	1.380	1.380	1.420	1.380	1.420	358,000	1.4031	-4.17%
2011-07-11	0	1.440	1.430	1.450	1.440	1.480	786,000	1,145,800	1.4578	1.440	1.430	1.450	1.440	1.480	786,000	1.4578	-3.36%
2011-07-08	0	1.490	1.450	1.490	1.430	1.510	1,294,000	1,900,180	1.4685	1.490	1.450	1.490	1.430	1.510	1,294,000	1.4685	2.76%
2011-07-07	0	1.450	1.430	1.450	1.400	1.460	286,000	409,640	1.4323	1.450	1.430	1.450	1.400	1.460	286,000	1.4323	0.00%
2011-07-06	0	1.450	1.430	1.450	1.430	1.450	424,000	609,280	1.4370	1.450	1.430	1.450	1.430	1.450	424,000	1.4370	-0.68%
2011-07-05	0	1.460	1.450	1.460	1.430	1.460	92,000	133,460	1.4507	1.460	1.450	1.460	1.430	1.460	92,000	1.4507	0.69%
2011-07-04	0	1.450	1.440	1.450	1.450	1.460	466,000	677,200	1.4532	1.450	1.440	1.450	1.450	1.460	466,000	1.4532	0.00%
2011-06-30	0	1.450	1.420	1.450	1.420	1.450	226,000	324,760	1.4370	1.450	1.420	1.450	1.420	1.450	226,000	1.4370	2.11%
2011-06-29	0	1.420	1.410	1.430	1.410	1.430	390,000	550,660	1.4119	1.420	1.410	1.430	1.410	1.430	390,000	1.4119	2.16%
2011-06-28	0	1.390	1.390	1.440	1.380	1.470	122,000	171,140	1.4028	1.390	1.390	1.440	1.380	1.470	122,000	1.4028	0.00%
2011-06-27	0	1.390	1.390	1.430	1.380	1.390	202,000	279,780	1.3850	1.390	1.390	1.430	1.380	1.390	202,000	1.3850	0.00%
2011-06-24	0	1.390	1.390	1.410	1.390	1.410	394,000	551,060	1.3986	1.390	1.390	1.410	1.390	1.410	394,000	1.3986	2.21%
2011-06-23	0	1.360	1.360	1.380	1.340	1.380	142,000	192,840	1.3580	1.360	1.360	1.380	1.340	1.380	142,000	1.3580	0.00%
2011-06-22	0	1.360	1.350	1.370	1.350	1.370	398,000	541,780	1.3613	1.360	1.350	1.370	1.350	1.370	398,000	1.3613	0.00%
2011-06-21	0	1.360	1.360	1.370	1.350	1.380	278,000	377,700	1.3586	1.360	1.360	1.370	1.350	1.380	278,000	1.3586	-0.73%
2011-06-20	0	1.370	1.350	1.370	1.350	1.370	328,000	446,000	1.3598	1.370	1.350	1.370	1.350	1.370	328,000	1.3598	0.74%
2011-06-17	0	1.360	1.360	1.380	1.350	1.400	898,000	1,229,880	1.3696	1.360	1.360	1.380	1.350	1.400	898,000	1.3696	-2.16%
2011-06-16	0	1.390	1.390	1.410	1.380	1.470	766,000	1,072,580	1.4002	1.390	1.390	1.410	1.380	1.470	766,000	1.4002	-2.80%
2011-06-15	0	1.430	1.430	1.440	1.420	1.440	482,000	689,080	1.4296	1.430	1.430	1.440	1.420	1.440	482,000	1.4296	-0.69%
2011-06-14	0	1.440	1.420	1.450	1.420	1.450	486,000	699,680	1.4397	1.440	1.420	1.450	1.420	1.450	486,000	1.4397	0.70%
2011-06-13	0	1.430	1.430	1.440	1.410	1.470	698,000	1,001,200	1.4344	1.430	1.430	1.440	1.410	1.470	698,000	1.4344	-2.72%
2011-06-10	0	1.470	1.430	1.470	1.420	1.470	370,000	531,660	1.4369	1.470	1.430	1.470	1.420	1.470	370,000	1.4369	1.38%
2011-06-09	0	1.450	1.450	1.470	1.420	1.480	668,000	975,880	1.4609	1.450	1.450	1.470	1.420	1.480	668,000	1.4609	-2.03%
2011-06-08	0	1.480	1.460	1.510	1.480	1.510	726,000	1,081,720	1.4900	1.480	1.460	1.510	1.480	1.510	726,000	1.4900	-1.33%
2011-06-07	0	1.500	1.480	1.520	1.480	1.520	192,000	287,180	1.4957	1.500	1.480	1.520	1.480	1.520	192,000	1.4957	0.00%
2011-06-03	0	1.500	1.490	1.500	1.500	1.520	310,000	469,000	1.5129	1.500	1.490	1.500	1.500	1.520	310,000	1.5129	0.00%
2011-06-02	0	1.500	1.500	1.520	1.500	1.550	276,000	416,520	1.5091	1.500	1.500	1.520	1.500	1.550	276,000	1.5091	-1.96%
2011-06-01	0	1.530	1.530	1.550	1.510	1.570	700,000	1,080,760	1.5439	1.530	1.530	1.550	1.510	1.570	700,000	1.5439	-1.29%
2011-05-31	0	1.550	1.520	1.550	1.480	1.550	800,000	1,217,940	1.5224	1.550	1.520	1.550	1.480	1.550	800,000	1.5224	1.97%
2011-05-30	0	1.520	1.500	1.550	1.520	1.550	286,000	436,940	1.5278	1.520	1.500	1.550	1.520	1.550	286,000	1.5278	0.00%
2011-05-27	0	1.520	1.490	1.520	1.490	1.590	922,000	1,400,900	1.5194	1.520	1.490	1.520	1.490	1.590	922,000	1.5194	0.66%
2011-05-26	0	1.510	1.510	1.530	1.510	1.540	344,000	523,360	1.5214	1.510	1.510	1.530	1.510	1.540	344,000	1.5214	0.00%
2011-05-25	0	1.510	1.490	1.520	1.490	1.540	444,000	676,080	1.5227	1.510	1.490	1.520	1.490	1.540	444,000	1.5227	-1.95%
2011-05-24	0	1.540	1.530	1.540	1.470	1.540	492,000	743,240	1.5107	1.540	1.530	1.540	1.470	1.540	492,000	1.5107	2.67%
2011-05-23	0	1.500	1.480	1.500	1.450	1.520	1,122,000	1,671,920	1.4901	1.500	1.480	1.500	1.450	1.520	1,122,000	1.4901	-1.32%
2011-05-20	0	1.520	1.510	1.520	1.510	1.550	970,000	1,475,200	1.5208	1.520	1.510	1.520	1.510	1.550	970,000	1.5208	-2.56%
2011-05-19	0	1.560	1.550	1.560	1.560	1.600	522,000	823,060	1.5767	1.560	1.550	1.560	1.560	1.600	522,000	1.5767	-0.64%
2011-05-18	0	1.570	1.560	1.570	1.560	1.580	406,000	638,960	1.5738	1.570	1.560	1.570	1.560	1.580	406,000	1.5738	1.29%
2011-05-17	0	1.550	1.550	1.560	1.540	1.580	286,000	443,660	1.5513	1.550	1.550	1.560	1.540	1.580	286,000	1.5513	-0.64%
2011-05-16	0	1.560	1.560	1.590	1.540	1.600	560,000	872,380	1.5578	1.560	1.560	1.590	1.540	1.600	560,000	1.5578	0.00%
2011-05-13	0	1.560	1.550	1.580	1.530	1.570	1,798,000	2,785,100	1.5490	1.560	1.550	1.580	1.530	1.570	1,798,000	1.5490	0.65%
2011-05-12	0	1.550	1.540	1.550	1.550	1.580	796,000	1,242,040	1.5604	1.550	1.540	1.550	1.550	1.580	796,000	1.5604	-1.90%
2011-05-11	0	1.580	1.570	1.580	1.570	1.600	1,204,000	1,906,900	1.5838	1.580	1.570	1.580	1.570	1.600	1,204,000	1.5838	1.28%
2011-05-09	0	1.560	1.560	1.580	1.560	1.620	930,000	1,480,960	1.5924	1.560	1.560	1.580	1.560	1.620	930,000	1.5924	-1.89%
2011-05-06	0	1.590	1.590	1.600	1.550	1.610	1,078,000	1,713,580	1.5896	1.590	1.590	1.600	1.550	1.610	1,078,000	1.5896	1.27%
2011-05-05	0	1.570	1.570	1.590	1.550	1.600	730,000	1,146,140	1.5701	1.570	1.570	1.590	1.550	1.600	730,000	1.5701	1.29%
2011-05-04	0	1.550	1.540	1.560	1.540	1.570	1,404,000	2,186,480	1.5573	1.550	1.540	1.560	1.540	1.570	1,404,000	1.5573	-3.73%
2011-05-03	0	1.610	1.590	1.610	1.590	1.620	116,000	185,700	1.6009	1.610	1.590	1.610	1.590	1.620	116,000	1.6009	-0.62%
2011-04-29	0	1.620	1.590	1.620	1.570	1.620	364,000	578,760	1.5900	1.620	1.590	1.620	1.570	1.620	364,000	1.5900	1.89%
2011-04-28	0	1.590	1.570	1.600	1.580	1.640	1,012,000	1,632,460	1.6131	1.590	1.570	1.600	1.580	1.640	1,012,000	1.6131	-1.24%
2011-04-27	0	1.610	1.610	1.630	1.610	1.670	1,170,000	1,912,080	1.6343	1.610	1.610	1.630	1.610	1.670	1,170,000	1.6343	-2.42%
2011-04-26	0	1.650	1.650	1.670	1.630	1.690	962,000	1,595,880	1.6589	1.650	1.650	1.670	1.630	1.690	962,000	1.6589	-2.37%
2011-04-21	0	1.690	1.680	1.690	1.650	1.710	2,096,000	3,510,860	1.6750	1.690	1.680	1.690	1.650	1.710	2,096,000	1.6750	0.60%
2011-04-20	0	1.680	1.680	1.690	1.660	1.730	3,328,000	5,663,720	1.7018	1.680	1.680	1.690	1.660	1.730	3,328,000	1.7018	1.20%
2011-04-19	0	1.660	1.650	1.670	1.600	1.750	3,412,000	5,684,320	1.6660	1.660	1.650	1.670	1.600	1.750	3,412,000	1.6660	-1.78%
2011-04-18	0	1.690	1.670	1.700	1.660	1.730	2,041,000	3,448,640	1.6897	1.690	1.670	1.700	1.660	1.730	2,041,000	1.6897	-0.59%
2011-04-15	0	1.700	1.690	1.700	1.690	1.830	12,970,000	22,812,640	1.7589	1.700	1.690	1.700	1.690	1.830	12,970,000	1.7589	4.29%
2011-04-14	0	1.630	1.600	1.630	1.600	1.640	590,000	957,880	1.6235	1.630	1.600	1.630	1.600	1.640	590,000	1.6235	0.62%
2011-04-13	0	1.620	1.600	1.620	1.590	1.630	586,000	944,360	1.6115	1.620	1.600	1.620	1.590	1.630	586,000	1.6115	-0.61%
2011-04-12	0	1.630	1.620	1.640	1.610	1.670	1,640,000	2,690,100	1.6403	1.630	1.620	1.640	1.610	1.670	1,640,000	1.6403	-1.81%
2011-04-11	0	1.660	1.640	1.660	1.570	1.690	3,854,000	6,380,660	1.6556	1.660	1.640	1.660	1.570	1.690	3,854,000	1.6556	2.47%
2011-04-08	0	1.620	1.600	1.620	1.520	1.630	2,700,000	4,292,700	1.5899	1.620	1.600	1.620	1.520	1.630	2,700,000	1.5899	5.19%
2011-04-07	0	1.540	1.520	1.550	1.510	1.550	540,000	826,600	1.5307	1.540	1.520	1.550	1.510	1.550	540,000	1.5307	0.00%
2011-04-06	0	1.540	1.520	1.540	1.520	1.560	882,000	1,361,360	1.5435	1.540	1.520	1.540	1.520	1.560	882,000	1.5435	0.65%
2011-04-04	0	1.530	1.520	1.530	1.510	1.540	458,000	698,400	1.5249	1.530	1.520	1.530	1.510	1.540	458,000	1.5249	-0.65%
2011-04-01	0	1.540	1.530	1.550	1.510	1.550	712,000	1,088,540	1.5288	1.540	1.530	1.550	1.510	1.550	712,000	1.5288	-0.65%
2011-03-31	0	1.550	1.540	1.550	1.500	1.560	1,092,000	1,660,940	1.5210	1.550	1.540	1.550	1.500	1.560	1,092,000	1.5210	-0.64%
2011-03-30	0	1.560	1.550	1.560	1.550	1.580	358,000	559,480	1.5628	1.560	1.550	1.560	1.550	1.580	358,000	1.5628	-1.89%
2011-03-29	0	1.590	1.580	1.600	1.570	1.630	2,076,000	3,332,140	1.6051	1.590	1.580	1.600	1.570	1.630	2,076,000	1.6051	1.92%
2011-03-28	0	1.560	1.550	1.570	1.540	1.600	646,000	1,009,400	1.5625	1.560	1.550	1.570	1.540	1.600	646,000	1.5625	0.00%
2011-03-25	0	1.560	1.560	1.570	1.560	1.660	2,000,000	3,184,660	1.5923	1.560	1.560	1.570	1.560	1.660	2,000,000	1.5923	-3.70%
2011-03-24	0	1.620	1.620	1.630	1.600	1.700	5,392,000	8,879,040	1.6467	1.620	1.620	1.630	1.600	1.700	5,392,000	1.6467	1.89%
2011-03-23	0	1.590	1.590	1.600	1.540	1.660	8,066,000	13,056,480	1.6187	1.590	1.590	1.600	1.540	1.660	8,066,000	1.6187	3.25%
2011-03-22	0	1.540	1.530	1.550	1.520	1.590	5,351,000	8,334,660	1.5576	1.540	1.530	1.550	1.520	1.590	5,351,000	1.5576	1.32%
2011-03-21	0	1.520	1.520	1.530	1.490	1.550	1,040,000	1,590,360	1.5292	1.520	1.520	1.530	1.490	1.550	1,040,000	1.5292	2.01%
2011-03-18	0	1.490	1.480	1.500	1.470	1.530	2,022,000	3,033,440	1.5002	1.490	1.480	1.500	1.470	1.530	2,022,000	1.5002	0.68%
2011-03-17	0	1.480	1.470	1.480	1.390	1.560	8,990,000	13,535,040	1.5056	1.480	1.470	1.480	1.390	1.560	8,990,000	1.5056	4.23%
2011-03-16	0	1.420	1.420	1.430	1.410	1.430	494,000	701,180	1.4194	1.420	1.420	1.430	1.410	1.430	494,000	1.4194	1.43%
2011-03-15	0	1.400	1.400	1.420	1.380	1.430	1,562,000	2,185,800	1.3994	1.400	1.400	1.420	1.380	1.430	1,562,000	1.3994	-3.45%
2011-03-14	0	1.450	1.430	1.450	1.400	1.450	988,000	1,402,340	1.4194	1.450	1.430	1.450	1.400	1.450	988,000	1.4194	-0.68%
2011-03-11	0	1.460	1.440	1.460	1.440	1.480	686,000	998,560	1.4556	1.460	1.440	1.460	1.440	1.480	686,000	1.4556	-1.35%
2011-03-10	0	1.480	1.480	1.500	1.470	1.490	160,000	236,180	1.4761	1.480	1.480	1.500	1.470	1.490	160,000	1.4761	-1.33%
2011-03-09	0	1.500	1.490	1.500	1.470	1.550	952,000	1,421,120	1.4928	1.500	1.490	1.500	1.470	1.550	952,000	1.4928	-1.32%
2011-03-08	0	1.520	1.500	1.530	1.510	1.530	260,000	396,080	1.5234	1.520	1.500	1.530	1.510	1.530	260,000	1.5234	-0.65%
2011-03-07	0	1.530	1.510	1.530	1.490	1.530	376,000	569,640	1.5150	1.530	1.510	1.530	1.490	1.530	376,000	1.5150	2.00%
2011-03-04	0	1.500	1.500	1.510	1.490	1.510	598,000	898,240	1.5021	1.500	1.500	1.510	1.490	1.510	598,000	1.5021	0.67%
2011-03-03	0	1.490	1.490	1.500	1.450	1.520	692,000	1,034,400	1.4948	1.490	1.490	1.500	1.450	1.520	692,000	1.4948	2.05%
2011-03-02	0	1.460	1.450	1.470	1.430	1.470	92,000	133,460	1.4507	1.460	1.450	1.470	1.430	1.470	92,000	1.4507	0.69%
2011-03-01	0	1.450	1.450	1.460	1.450	1.480	294,000	429,320	1.4603	1.450	1.450	1.460	1.450	1.480	294,000	1.4603	-2.03%
2011-02-28	0	1.480	1.460	1.480	1.420	1.480	668,000	976,460	1.4618	1.480	1.460	1.480	1.420	1.480	668,000	1.4618	3.50%
2011-02-25	0	1.430	1.430	1.440	1.400	1.450	248,000	355,180	1.4322	1.430	1.430	1.440	1.400	1.450	248,000	1.4322	2.14%
2011-02-24	0	1.400	1.400	1.420	1.400	1.460	1,114,000	1,587,020	1.4246	1.400	1.400	1.420	1.400	1.460	1,114,000	1.4246	-3.45%
2011-02-23	0	1.450	1.440	1.460	1.440	1.480	476,000	688,780	1.4470	1.450	1.440	1.460	1.440	1.480	476,000	1.4470	0.00%
2011-02-22	0	1.450	1.450	1.470	1.440	1.480	836,000	1,217,860	1.4568	1.450	1.450	1.470	1.440	1.480	836,000	1.4568	-3.97%
2011-02-21	0	1.510	1.490	1.510	1.490	1.530	532,000	801,420	1.5064	1.510	1.490	1.510	1.490	1.530	532,000	1.5064	-1.31%
2011-02-18	0	1.530	1.520	1.540	1.500	1.580	1,674,000	2,571,620	1.5362	1.530	1.520	1.540	1.500	1.580	1,674,000	1.5362	4.08%
2011-02-17	0	1.470	1.470	1.490	1.460	1.510	1,160,000	1,720,800	1.4834	1.470	1.470	1.490	1.460	1.510	1,160,000	1.4834	0.00%
2011-02-16	0	1.470	1.470	1.480	1.440	1.480	998,000	1,455,960	1.4589	1.470	1.470	1.480	1.440	1.480	998,000	1.4589	1.38%
2011-02-15	0	1.450	1.450	1.460	1.440	1.470	636,000	922,220	1.4500	1.450	1.450	1.460	1.440	1.470	636,000	1.4500	-1.36%
2011-02-14	0	1.470	1.460	1.470	1.420	1.470	1,284,000	1,858,520	1.4474	1.470	1.460	1.470	1.420	1.470	1,284,000	1.4474	2.80%
2011-02-11	0	1.430	1.410	1.430	1.390	1.440	1,678,000	2,374,620	1.4151	1.430	1.410	1.430	1.390	1.440	1,678,000	1.4151	0.00%
2011-02-10	0	1.430	1.430	1.450	1.430	1.490	1,558,000	2,274,720	1.4600	1.430	1.430	1.450	1.430	1.490	1,558,000	1.4600	-2.05%
2011-02-09	0	1.460	1.460	1.480	1.460	1.530	690,000	1,038,140	1.5046	1.460	1.460	1.480	1.460	1.530	690,000	1.5046	-3.31%
2011-02-08	0	1.510	1.480	1.510	1.470	1.510	624,000	928,320	1.4877	1.510	1.480	1.510	1.470	1.510	624,000	1.4877	2.03%
2011-02-07	0	1.480	1.470	1.480	1.460	1.480	566,000	834,140	1.4737	1.480	1.470	1.480	1.460	1.480	566,000	1.4737	-1.33%
2011-02-02	0	1.500	1.500	1.510	1.490	1.520	236,000	353,780	1.4991	1.500	1.500	1.510	1.490	1.520	236,000	1.4991	0.67%
2011-02-01	0	1.490	1.490	1.500	1.490	1.510	120,000	180,340	1.5028	1.490	1.490	1.500	1.490	1.510	120,000	1.5028	0.00%
2011-01-31	0	1.490	1.480	1.500	1.430	1.490	324,000	477,000	1.4722	1.490	1.480	1.500	1.430	1.490	324,000	1.4722	0.68%
2011-01-28	0	1.480	1.480	1.490	1.470	1.510	1,382,000	2,050,680	1.4838	1.480	1.480	1.490	1.470	1.510	1,382,000	1.4838	-1.33%
2011-01-27	0	1.500	1.500	1.510	1.500	1.530	954,800	1,448,624	1.5172	1.500	1.500	1.510	1.500	1.530	954,800	1.5172	-1.32%
2011-01-26	0	1.520	1.510	1.520	1.460	1.530	2,202,000	3,312,460	1.5043	1.520	1.510	1.520	1.460	1.530	2,202,000	1.5043	-2.56%
2011-01-25	0	1.560	1.540	1.560	1.550	1.600	1,006,000	1,573,880	1.5645	1.560	1.540	1.560	1.550	1.600	1,006,000	1.5645	0.00%
2011-01-24	0	1.560	1.550	1.570	1.550	1.580	768,000	1,199,780	1.5622	1.560	1.550	1.570	1.550	1.580	768,000	1.5622	-0.64%
2011-01-21	0	1.570	1.570	1.600	1.550	1.600	906,000	1,426,700	1.5747	1.570	1.570	1.600	1.550	1.600	906,000	1.5747	-0.63%
2011-01-20	0	1.580	1.560	1.570	1.560	1.600	748,000	1,178,720	1.5758	1.580	1.560	1.570	1.560	1.600	748,000	1.5758	-1.25%
2011-01-19	0	1.600	1.610	1.620	1.560	1.660	6,490,000	10,394,920	1.6017	1.600	1.610	1.620	1.560	1.660	6,490,000	1.6017	2.56%
2011-01-18	0	1.560	1.540	1.560	1.530	1.560	1,438,000	2,235,620	1.5547	1.560	1.540	1.560	1.530	1.560	1,438,000	1.5547	1.30%
2011-01-17	0	1.540	1.540	1.550	1.520	1.570	806,000	1,243,080	1.5423	1.540	1.540	1.550	1.520	1.570	806,000	1.5423	-1.91%
2011-01-14	0	1.570	1.570	1.580	1.560	1.590	1,080,000	1,700,260	1.5743	1.570	1.570	1.580	1.560	1.590	1,080,000	1.5743	-1.26%
2011-01-13	0	1.590	1.580	1.590	1.580	1.660	2,506,000	4,027,700	1.6072	1.590	1.580	1.590	1.580	1.660	2,506,000	1.6072	-3.05%
2011-01-12	0	1.640	1.640	1.650	1.600	1.650	3,130,000	5,072,220	1.6205	1.640	1.640	1.650	1.600	1.650	3,130,000	1.6205	3.14%
2011-01-11	0	1.590	1.580	1.590	1.570	1.620	2,534,000	4,070,180	1.6062	1.590	1.580	1.590	1.570	1.620	2,534,000	1.6062	0.63%
2011-01-10	0	1.580	1.580	1.590	1.570	1.670	5,518,000	8,869,160	1.6073	1.580	1.580	1.590	1.570	1.670	5,518,000	1.6073	-4.82%
2011-01-07	0	1.660	1.660	1.670	1.650	1.770	10,496,000	17,806,320	1.6965	1.660	1.660	1.670	1.650	1.770	10,496,000	1.6965	-4.60%
2011-01-06	0	1.740	1.740	1.750	1.610	1.790	48,181,000	82,688,860	1.7162	1.740	1.740	1.750	1.610	1.790	48,181,000	1.7162	16.00%
2011-01-05	0	1.500	1.480	1.500	1.480	1.510	1,722,000	2,574,520	1.4951	1.500	1.480	1.500	1.480	1.510	1,722,000	1.4951	1.35%
2011-01-04	0	1.480	1.480	1.490	1.440	1.480	1,038,000	1,524,400	1.4686	1.480	1.480	1.490	1.440	1.480	1,038,000	1.4686	2.78%
2011-01-03	0	1.440	1.430	1.440	1.410	1.450	496,000	713,280	1.4381	1.440	1.430	1.440	1.410	1.450	496,000	1.4381	0.00%
2010-12-31	0	1.440	1.430	1.440	1.440	1.450	152,000	219,560	1.4445	1.440	1.430	1.440	1.440	1.450	152,000	1.4445	0.00%
2010-12-30	0	1.440	1.430	1.440	1.430	1.440	212,000	304,020	1.4341	1.440	1.430	1.440	1.430	1.440	212,000	1.4341	0.00%
2010-12-29	0	1.440	1.430	1.450	1.430	1.450	564,000	812,980	1.4415	1.440	1.430	1.450	1.430	1.450	564,000	1.4415	0.70%
2010-12-28	0	1.430	1.410	1.450	1.430	1.450	574,000	828,540	1.4434	1.430	1.410	1.450	1.430	1.450	574,000	1.4434	-1.38%
2010-12-24	0	1.450	1.450	1.480	1.450	1.460	134,000	194,400	1.4507	1.450	1.450	1.480	1.450	1.460	134,000	1.4507	-0.68%
2010-12-23	0	1.460	1.460	1.480	1.460	1.490	516,000	760,660	1.4741	1.460	1.460	1.480	1.460	1.490	516,000	1.4741	-0.68%
2010-12-22	0	1.470	1.460	1.470	1.430	1.480	616,000	900,260	1.4615	1.470	1.460	1.470	1.430	1.480	616,000	1.4615	2.08%
2010-12-21	0	1.440	1.440	1.450	1.430	1.480	254,000	366,080	1.4413	1.440	1.440	1.450	1.430	1.480	254,000	1.4413	0.70%
2010-12-20	0	1.430	1.430	1.470	1.430	1.480	200,000	288,620	1.4431	1.430	1.430	1.470	1.430	1.480	200,000	1.4431	-1.38%
2010-12-17	0	1.450	1.450	1.470	1.440	1.460	200,000	290,720	1.4536	1.450	1.450	1.470	1.440	1.460	200,000	1.4536	0.00%
2010-12-16	0	1.450	1.440	1.450	1.450	1.490	650,000	946,360	1.4559	1.450	1.440	1.450	1.450	1.490	650,000	1.4559	-2.68%
2010-12-15	0	1.490	1.490	1.500	1.460	1.490	240,000	352,180	1.4674	1.490	1.490	1.500	1.460	1.490	240,000	1.4674	0.68%
2010-12-14	0	1.480	1.480	1.490	1.470	1.500	602,000	892,600	1.4827	1.480	1.480	1.490	1.470	1.500	602,000	1.4827	1.37%
2010-12-13	0	1.460	1.460	1.490	1.460	1.500	168,000	248,920	1.4817	1.460	1.460	1.490	1.460	1.500	168,000	1.4817	0.00%
2010-12-10	0	1.460	1.460	1.480	1.450	1.490	514,000	754,300	1.4675	1.460	1.460	1.480	1.450	1.490	514,000	1.4675	-1.35%
2010-12-09	0	1.480	1.470	1.500	1.460	1.490	464,000	685,100	1.4765	1.480	1.470	1.500	1.460	1.490	464,000	1.4765	1.37%
2010-12-08	0	1.460	1.460	1.480	1.460	1.480	460,000	676,200	1.4700	1.460	1.460	1.480	1.460	1.480	460,000	1.4700	-1.35%
2010-12-07	0	1.480	1.470	1.500	1.470	1.510	646,000	952,660	1.4747	1.480	1.470	1.500	1.470	1.510	646,000	1.4747	-0.67%
2010-12-06	0	1.490	1.470	1.490	1.430	1.550	576,000	854,540	1.4836	1.490	1.470	1.490	1.430	1.550	576,000	1.4836	-1.32%
2010-12-03	0	1.510	1.510	1.530	1.480	1.520	710,000	1,070,740	1.5081	1.510	1.510	1.530	1.480	1.520	710,000	1.5081	0.67%
2010-12-02	0	1.500	1.490	1.510	1.500	1.530	1,402,000	2,124,920	1.5156	1.500	1.490	1.510	1.500	1.530	1,402,000	1.5156	0.67%
2010-12-01	0	1.490	1.480	1.490	1.470	1.510	1,004,000	1,496,780	1.4908	1.490	1.480	1.490	1.470	1.510	1,004,000	1.4908	0.68%
2010-11-30	0	1.480	1.460	1.480	1.450	1.480	444,000	649,600	1.4631	1.480	1.460	1.480	1.450	1.480	444,000	1.4631	-0.67%
2010-11-29	0	1.490	1.470	1.480	1.450	1.490	866,000	1,269,900	1.4664	1.490	1.470	1.480	1.450	1.490	866,000	1.4664	0.68%
2010-11-26	0	1.480	1.480	1.500	1.470	1.530	676,000	1,009,220	1.4929	1.480	1.480	1.500	1.470	1.530	676,000	1.4929	-1.33%
2010-11-25	0	1.500	1.500	1.510	1.490	1.530	860,000	1,292,320	1.5027	1.500	1.500	1.510	1.490	1.530	860,000	1.5027	0.00%
2010-11-24	0	1.500	1.490	1.500	1.490	1.530	540,000	811,900	1.5035	1.500	1.490	1.500	1.490	1.530	540,000	1.5035	1.35%
2010-11-23	0	1.480	1.480	1.490	1.480	1.550	1,000,000	1,497,220	1.4972	1.480	1.480	1.490	1.480	1.550	1,000,000	1.4972	-3.90%
2010-11-22	0	1.540	1.520	1.550	1.500	1.540	618,000	939,560	1.5203	1.540	1.520	1.550	1.500	1.540	618,000	1.5203	0.65%
2010-11-19	0	1.530	1.520	1.540	1.510	1.550	252,000	386,100	1.5321	1.530	1.520	1.540	1.510	1.550	252,000	1.5321	-1.29%
2010-11-18	0	1.550	1.530	1.550	1.500	1.550	668,000	1,018,360	1.5245	1.550	1.530	1.550	1.500	1.550	668,000	1.5245	4.03%
2010-11-17	0	1.490	1.490	1.500	1.490	1.580	1,332,000	2,007,980	1.5075	1.490	1.490	1.500	1.490	1.580	1,332,000	1.5075	-3.25%
2010-11-16	0	1.540	1.530	1.540	1.530	1.580	1,294,000	2,007,180	1.5511	1.540	1.530	1.540	1.530	1.580	1,294,000	1.5511	-2.53%
2010-11-15	0	1.580	1.570	1.580	1.550	1.630	672,000	1,064,180	1.5836	1.580	1.570	1.580	1.550	1.630	672,000	1.5836	-0.63%
2010-11-12	0	1.590	1.580	1.590	1.580	1.660	2,708,000	4,344,020	1.6041	1.590	1.580	1.590	1.580	1.660	2,708,000	1.6041	-3.64%
2010-11-11	0	1.650	1.650	1.660	1.650	1.700	962,000	1,609,220	1.6728	1.650	1.650	1.660	1.650	1.700	962,000	1.6728	-0.60%
2010-11-10	0	1.660	1.650	1.660	1.630	1.700	1,006,000	1,661,700	1.6518	1.660	1.650	1.660	1.630	1.700	1,006,000	1.6518	-1.19%
2010-11-09	0	1.680	1.670	1.690	1.670	1.720	838,000	1,413,960	1.6873	1.680	1.670	1.690	1.670	1.720	838,000	1.6873	-1.75%
2010-11-08	0	1.710	1.700	1.710	1.650	1.740	3,474,000	5,919,000	1.7038	1.710	1.700	1.710	1.650	1.740	3,474,000	1.7038	3.64%
2010-11-05	0	1.650	1.640	1.670	1.640	1.690	2,486,000	4,132,560	1.6623	1.650	1.640	1.670	1.640	1.690	2,486,000	1.6623	0.61%
2010-11-04	0	1.640	1.640	1.650	1.620	1.650	1,750,000	2,857,460	1.6328	1.640	1.640	1.650	1.620	1.650	1,750,000	1.6328	1.23%
2010-11-03	0	1.620	1.610	1.620	1.610	1.680	1,214,000	1,985,400	1.6354	1.620	1.610	1.620	1.610	1.680	1,214,000	1.6354	-1.82%
2010-11-02	0	1.650	1.640	1.650	1.580	1.680	2,563,000	4,205,800	1.6410	1.650	1.640	1.650	1.580	1.680	2,563,000	1.6410	2.48%
2010-11-01	0	1.610	1.600	1.610	1.590	1.630	1,390,000	2,227,540	1.6025	1.610	1.600	1.610	1.590	1.630	1,390,000	1.6025	1.26%
2010-10-29	0	1.590	1.580	1.590	1.540	1.600	1,634,000	2,553,360	1.5626	1.590	1.580	1.590	1.540	1.600	1,634,000	1.5626	-1.85%
2010-10-28	0	1.620	1.600	1.620	1.600	1.640	1,724,000	2,777,260	1.6109	1.620	1.600	1.620	1.600	1.640	1,724,000	1.6109	1.25%
2010-10-27	0	1.600	1.600	1.620	1.600	1.690	2,776,000	4,547,220	1.6380	1.600	1.600	1.620	1.600	1.690	2,776,000	1.6380	-3.61%
2010-10-26	0	1.660	1.660	1.670	1.640	1.700	3,036,000	5,077,580	1.6725	1.660	1.660	1.670	1.640	1.700	3,036,000	1.6725	-3.49%
2010-10-25	0	1.720	1.720	1.740	1.710	1.780	2,778,000	4,856,060	1.7480	1.720	1.720	1.740	1.710	1.780	2,778,000	1.7480	-1.71%
2010-10-22	0	1.750	1.740	1.750	1.680	1.800	6,802,000	11,962,480	1.7587	1.750	1.740	1.750	1.680	1.800	6,802,000	1.7587	4.17%
2010-10-21	0	1.680	1.680	1.690	1.670	1.730	3,284,000	5,605,420	1.7069	1.680	1.680	1.690	1.670	1.730	3,284,000	1.7069	0.00%
2010-10-20	0	1.680	1.670	1.680	1.650	1.700	3,764,000	6,288,560	1.6707	1.680	1.670	1.680	1.650	1.700	3,764,000	1.6707	-2.33%
2010-10-19	0	1.720	1.720	1.730	1.700	1.750	3,156,000	5,443,120	1.7247	1.720	1.720	1.730	1.700	1.750	3,156,000	1.7247	1.18%
2010-10-18	0	1.700	1.700	1.710	1.690	1.800	5,874,000	10,210,920	1.7383	1.700	1.700	1.710	1.690	1.800	5,874,000	1.7383	-5.03%
2010-10-15	0	1.790	1.770	1.780	1.630	1.930	47,315,000	85,608,890	1.8093	1.790	1.770	1.780	1.630	1.930	47,315,000	1.8093	8.48%
2010-10-14	0	1.650	1.620	1.650	1.580	1.660	3,022,000	4,911,340	1.6252	1.650	1.620	1.650	1.580	1.660	3,022,000	1.6252	2.48%
2010-10-13	0	1.610	1.600	1.610	1.570	1.620	1,310,000	2,080,020	1.5878	1.610	1.600	1.610	1.570	1.620	1,310,000	1.5878	3.21%
2010-10-12	0	1.560	1.560	1.570	1.540	1.600	554,000	864,560	1.5606	1.560	1.560	1.570	1.540	1.600	554,000	1.5606	-1.27%
2010-10-11	0	1.580	1.580	1.590	1.570	1.640	1,948,000	3,131,960	1.6078	1.580	1.580	1.590	1.570	1.640	1,948,000	1.6078	-1.86%
2010-10-08	0	1.610	1.600	1.610	1.560	1.650	2,660,000	4,262,480	1.6024	1.610	1.600	1.610	1.560	1.650	2,660,000	1.6024	-1.23%
2010-10-07	0	1.630	1.620	1.630	1.550	1.630	5,422,000	8,640,500	1.5936	1.630	1.620	1.630	1.550	1.630	5,422,000	1.5936	4.49%
2010-10-06	0	1.560	1.550	1.560	1.530	1.580	1,150,000	1,789,360	1.5560	1.560	1.550	1.560	1.530	1.580	1,150,000	1.5560	1.30%
2010-10-05	0	1.540	1.540	1.550	1.530	1.560	794,000	1,228,240	1.5469	1.540	1.540	1.550	1.530	1.560	794,000	1.5469	0.65%
2010-10-04	0	1.530	1.520	1.540	1.500	1.550	650,000	995,080	1.5309	1.530	1.520	1.540	1.500	1.550	650,000	1.5309	0.66%
2010-09-30	0	1.520	1.500	1.520	1.480	1.520	902,000	1,349,000	1.4956	1.520	1.500	1.520	1.480	1.520	902,000	1.4956	0.00%
2010-09-29	0	1.520	1.520	1.530	1.510	1.550	822,000	1,255,200	1.5270	1.520	1.520	1.530	1.510	1.550	822,000	1.5270	0.00%
2010-09-28	0	1.520	1.510	1.520	1.510	1.560	628,000	968,360	1.5420	1.520	1.510	1.520	1.510	1.560	628,000	1.5420	-2.56%
2010-09-27	0	1.560	1.560	1.570	1.540	1.580	1,224,000	1,910,060	1.5605	1.560	1.560	1.570	1.540	1.580	1,224,000	1.5605	1.30%
2010-09-24	0	1.540	1.520	1.540	1.500	1.540	164,000	249,000	1.5183	1.540	1.520	1.540	1.500	1.540	164,000	1.5183	0.65%
2010-09-22	0	1.530	1.510	1.540	1.510	1.540	418,000	637,480	1.5251	1.530	1.510	1.540	1.510	1.540	418,000	1.5251	0.00%
2010-09-21	0	1.530	1.530	1.540	1.520	1.560	1,648,000	2,533,760	1.5375	1.530	1.530	1.540	1.520	1.560	1,648,000	1.5375	-1.29%
2010-09-20	0	1.550	1.540	1.550	1.530	1.560	338,000	519,580	1.5372	1.550	1.540	1.550	1.530	1.560	338,000	1.5372	0.00%
2010-09-17	0	1.550	1.540	1.550	1.490	1.560	998,000	1,537,940	1.5410	1.550	1.540	1.550	1.490	1.560	998,000	1.5410	1.97%
2010-09-16	0	1.520	1.510	1.530	1.490	1.540	682,000	1,029,480	1.5095	1.520	1.510	1.530	1.490	1.540	682,000	1.5095	0.00%
2010-09-15	0	1.520	1.520	1.530	1.520	1.540	426,000	651,380	1.5291	1.520	1.520	1.530	1.520	1.540	426,000	1.5291	-2.56%
2010-09-14	0	1.560	1.550	1.570	1.550	1.600	2,060,000	3,244,440	1.5750	1.560	1.550	1.570	1.550	1.600	2,060,000	1.5750	0.65%
2010-09-13	0	1.550	1.540	1.550	1.520	1.570	1,944,000	3,019,900	1.5534	1.550	1.540	1.550	1.520	1.570	1,944,000	1.5534	1.97%
2010-09-10	0	1.520	1.520	1.540	1.500	1.550	1,408,000	2,164,540	1.5373	1.520	1.520	1.540	1.500	1.550	1,408,000	1.5373	0.00%
2010-09-09	0	1.520	1.510	1.520	1.480	1.560	1,710,000	2,603,100	1.5223	1.520	1.510	1.520	1.480	1.560	1,710,000	1.5223	2.70%
2010-09-08	0	1.480	1.480	1.490	1.470	1.500	288,000	426,420	1.4806	1.480	1.480	1.490	1.470	1.500	288,000	1.4806	-1.33%
2010-09-07	0	1.500	1.500	1.520	1.480	1.520	478,000	715,600	1.4971	1.500	1.500	1.520	1.480	1.520	478,000	1.4971	-0.66%
2010-09-06	0	1.510	1.500	1.520	1.470	1.520	1,226,000	1,845,780	1.5055	1.510	1.500	1.520	1.470	1.520	1,226,000	1.5055	3.42%
2010-09-03	0	1.460	1.460	1.480	1.450	1.480	322,000	469,280	1.4574	1.460	1.460	1.480	1.450	1.480	322,000	1.4574	-0.68%
2010-09-02	0	1.470	1.450	1.470	1.420	1.480	1,062,000	1,553,180	1.4625	1.470	1.450	1.470	1.420	1.480	1,062,000	1.4625	1.38%
2010-09-01	0	1.450	1.430	1.450	1.420	1.460	466,000	671,680	1.4414	1.450	1.430	1.450	1.420	1.460	466,000	1.4414	2.11%
2010-08-31	0	1.420	1.420	1.440	1.400	1.440	568,000	811,920	1.4294	1.420	1.420	1.440	1.400	1.440	568,000	1.4294	-1.39%
2010-08-30	0	1.440	1.440	1.450	1.420	1.460	898,000	1,294,040	1.4410	1.440	1.440	1.450	1.420	1.460	898,000	1.4410	0.70%
2010-08-27	0	1.430	1.430	1.440	1.410	1.440	1,352,000	1,921,600	1.4213	1.430	1.430	1.440	1.410	1.440	1,352,000	1.4213	-0.69%
2010-08-26	0	1.440	1.430	1.440	1.410	1.450	1,608,000	2,290,660	1.4245	1.440	1.430	1.440	1.410	1.450	1,608,000	1.4245	0.00%
2010-08-25	0	1.440	1.460	1.470	1.430	1.480	1,350,000	1,950,320	1.4447	1.440	1.460	1.470	1.430	1.480	1,350,000	1.4447	-2.04%
2010-08-24	0	1.470	1.460	1.470	1.450	1.490	826,000	1,217,360	1.4738	1.470	1.460	1.470	1.450	1.490	826,000	1.4738	-1.34%
2010-08-23	0	1.490	1.470	1.490	1.480	1.500	774,000	1,150,080	1.4859	1.490	1.470	1.490	1.480	1.500	774,000	1.4859	-0.67%
2010-08-20	0	1.500	1.500	1.520	1.480	1.510	832,000	1,249,500	1.5018	1.500	1.500	1.520	1.480	1.510	832,000	1.5018	-0.66%
2010-08-19	0	1.510	1.510	1.530	1.510	1.560	976,000	1,492,140	1.5288	1.510	1.510	1.530	1.510	1.560	976,000	1.5288	-3.21%
2010-08-18	0	1.560	1.550	1.580	1.540	1.600	1,392,000	2,179,880	1.5660	1.560	1.550	1.580	1.540	1.600	1,392,000	1.5660	0.00%
2010-08-17	0	1.560	1.530	1.570	1.510	1.570	900,000	1,383,780	1.5375	1.560	1.530	1.570	1.510	1.570	900,000	1.5375	0.00%
2010-08-16	0	1.560	1.550	1.560	1.550	1.660	4,964,000	7,969,880	1.6055	1.560	1.550	1.560	1.550	1.660	4,964,000	1.6055	-1.89%
2010-08-13	0	1.590	1.590	1.600	1.500	1.600	7,470,000	11,597,420	1.5525	1.590	1.590	1.600	1.500	1.600	7,470,000	1.5525	12.77%
2010-08-12	0	1.410	1.410	1.430	1.410	1.440	974,000	1,381,040	1.4179	1.410	1.410	1.430	1.410	1.440	974,000	1.4179	-3.42%
2010-08-11	0	1.460	1.440	1.460	1.440	1.490	428,000	624,740	1.4597	1.460	1.440	1.460	1.440	1.490	428,000	1.4597	-1.35%
2010-08-10	0	1.480	1.470	1.480	1.470	1.520	1,222,000	1,826,080	1.4943	1.480	1.470	1.480	1.470	1.520	1,222,000	1.4943	-1.33%
2010-08-09	0	1.500	1.500	1.510	1.500	1.540	1,044,000	1,576,720	1.5103	1.500	1.500	1.510	1.500	1.540	1,044,000	1.5103	-1.32%
2010-08-06	0	1.520	1.510	1.530	1.490	1.530	862,000	1,301,220	1.5095	1.520	1.510	1.530	1.490	1.530	862,000	1.5095	-0.65%
2010-08-05	0	1.530	1.520	1.530	1.510	1.560	1,190,197	1,823,183	1.5318	1.530	1.520	1.530	1.510	1.560	1,190,197	1.5318	-0.65%
2010-08-04	0	1.540	1.520	1.540	1.490	1.540	1,428,000	2,175,800	1.5237	1.540	1.520	1.540	1.490	1.540	1,428,000	1.5237	2.67%
2010-08-03	0	1.500	1.490	1.500	1.500	1.550	1,746,000	2,653,240	1.5196	1.500	1.490	1.500	1.500	1.550	1,746,000	1.5196	-2.60%
2010-08-02	0	1.540	1.530	1.540	1.520	1.560	1,492,000	2,303,860	1.5441	1.540	1.530	1.540	1.520	1.560	1,492,000	1.5441	0.65%
2010-07-30	0	1.530	1.520	1.540	1.510	1.640	6,378,000	9,939,360	1.5584	1.530	1.520	1.540	1.510	1.640	6,378,000	1.5584	5.52%
2010-07-29	0	1.450	1.440	1.450	1.430	1.480	2,120,000	3,074,680	1.4503	1.450	1.440	1.450	1.430	1.480	2,120,000	1.4503	0.69%
2010-07-28	0	1.440	1.430	1.440	1.420	1.480	1,538,000	2,227,960	1.4486	1.440	1.430	1.440	1.420	1.480	1,538,000	1.4486	0.00%
2010-07-27	0	1.440	1.430	1.470	1.410	1.470	244,000	349,680	1.4331	1.440	1.430	1.470	1.410	1.470	244,000	1.4331	-0.69%
2010-07-26	0	1.450	1.450	1.460	1.410	1.490	676,000	971,200	1.4367	1.450	1.450	1.460	1.410	1.490	676,000	1.4367	0.00%
2010-07-23	0	1.450	1.430	1.460	1.430	1.490	1,822,000	2,669,900	1.4654	1.450	1.430	1.460	1.430	1.490	1,822,000	1.4654	0.00%
2010-07-22	0	1.450	1.440	1.450	1.400	1.460	974,000	1,396,060	1.4333	1.450	1.440	1.450	1.400	1.460	974,000	1.4333	2.84%
2010-07-21	0	1.410	1.410	1.420	1.390	1.430	758,000	1,067,600	1.4084	1.410	1.410	1.420	1.390	1.430	758,000	1.4084	2.92%
2010-07-20	0	1.370	1.360	1.380	1.350	1.390	410,000	563,100	1.3734	1.370	1.360	1.380	1.350	1.390	410,000	1.3734	2.24%
2010-07-19	0	1.340	1.340	1.380	1.330	1.360	704,000	944,700	1.3419	1.340	1.340	1.380	1.330	1.360	704,000	1.3419	-1.47%
2010-07-16	0	1.360	1.360	1.390	1.360	1.400	746,000	1,023,160	1.3715	1.360	1.360	1.390	1.360	1.400	746,000	1.3715	-2.86%
2010-07-15	0	1.400	1.400	1.410	1.390	1.490	1,962,000	2,808,880	1.4316	1.400	1.400	1.410	1.390	1.490	1,962,000	1.4316	-4.11%
2010-07-14	0	1.460	1.450	1.460	1.450	1.510	3,820,000	5,621,480	1.4716	1.460	1.450	1.460	1.450	1.510	3,820,000	1.4716	1.39%
2010-07-13	0	1.440	1.430	1.440	1.380	1.460	4,970,000	7,050,260	1.4186	1.440	1.430	1.440	1.380	1.460	4,970,000	1.4186	5.88%
2010-07-12	0	1.360	1.330	1.360	1.340	1.360	728,000	982,420	1.3495	1.360	1.330	1.360	1.340	1.360	728,000	1.3495	0.74%
2010-07-09	0	1.350	1.340	1.350	1.320	1.360	884,000	1,184,840	1.3403	1.350	1.340	1.350	1.320	1.360	884,000	1.3403	3.85%
2010-07-08	0	1.300	1.300	1.320	1.290	1.320	168,000	218,540	1.3008	1.300	1.300	1.320	1.290	1.320	168,000	1.3008	0.78%
2010-07-07	0	1.290	1.290	1.310	1.250	1.320	78,000	101,680	1.3036	1.290	1.290	1.310	1.250	1.320	78,000	1.3036	-3.01%
2010-07-06	0	1.330	1.300	1.330	1.290	1.330	402,000	528,300	1.3142	1.330	1.300	1.330	1.290	1.330	402,000	1.3142	2.31%
2010-07-05	0	1.300	1.290	1.300	1.270	1.300	396,000	507,040	1.2804	1.300	1.290	1.300	1.270	1.300	396,000	1.2804	1.56%
2010-07-02	0	1.280	1.280	1.300	1.270	1.290	192,000	246,080	1.2817	1.280	1.280	1.300	1.270	1.290	192,000	1.2817	-2.29%
2010-06-30	0	1.310	1.300	1.310	1.270	1.310	754,000	979,060	1.2985	1.310	1.300	1.310	1.270	1.310	754,000	1.2985	1.55%
2010-06-29	0	1.290	1.290	1.300	1.280	1.330	1,400,000	1,830,920	1.3078	1.290	1.290	1.300	1.280	1.330	1,400,000	1.3078	-3.01%
2010-06-28	0	1.330	1.330	1.340	1.320	1.360	388,000	517,500	1.3338	1.330	1.330	1.340	1.320	1.360	388,000	1.3338	-0.75%
2010-06-25	0	1.340	1.340	1.360	1.330	1.360	456,000	611,920	1.3419	1.340	1.340	1.360	1.330	1.360	456,000	1.3419	-0.74%
2010-06-24	0	1.350	1.350	1.360	1.350	1.380	778,000	1,062,300	1.3654	1.350	1.350	1.360	1.350	1.380	778,000	1.3654	0.00%
2010-06-23	0	1.350	1.350	1.360	1.330	1.350	588,000	789,700	1.3430	1.350	1.350	1.360	1.330	1.350	588,000	1.3430	-1.46%
2010-06-22	0	1.370	1.370	1.380	1.360	1.410	1,054,000	1,456,380	1.3818	1.370	1.370	1.380	1.360	1.410	1,054,000	1.3818	-1.44%
2010-06-21	0	1.390	1.390	1.400	1.320	1.400	2,048,000	2,782,460	1.3586	1.390	1.390	1.400	1.320	1.400	2,048,000	1.3586	5.30%
2010-06-18	0	1.320	1.320	1.340	1.320	1.350	512,000	683,380	1.3347	1.320	1.320	1.340	1.320	1.350	512,000	1.3347	-1.49%
2010-06-17	0	1.340	1.340	1.350	1.310	1.340	1,308,000	1,738,020	1.3288	1.340	1.340	1.350	1.310	1.340	1,308,000	1.3288	1.52%
2010-06-15	0	1.320	1.320	1.330	1.320	1.350	832,000	1,112,960	1.3377	1.320	1.320	1.330	1.320	1.350	832,000	1.3377	-1.49%
2010-06-14	0	1.340	1.330	1.350	1.330	1.350	366,000	490,360	1.3398	1.340	1.330	1.350	1.330	1.350	366,000	1.3398	0.75%
2010-06-11	0	1.330	1.310	1.330	1.310	1.330	358,000	472,780	1.3206	1.330	1.310	1.330	1.310	1.330	358,000	1.3206	1.53%
2010-06-10	0	1.310	1.300	1.310	1.290	1.310	848,000	1,102,800	1.3005	1.310	1.300	1.310	1.290	1.310	848,000	1.3005	0.00%
2010-06-09	0	1.310	1.300	1.310	1.290	1.380	3,640,000	4,815,620	1.3230	1.310	1.300	1.310	1.290	1.380	3,640,000	1.3230	0.77%
2010-06-08	0	1.300	1.300	1.320	1.290	1.330	584,000	761,120	1.3033	1.300	1.300	1.320	1.290	1.330	584,000	1.3033	0.00%
2010-06-07	0	1.300	1.290	1.300	1.260	1.300	966,000	1,235,340	1.2788	1.300	1.290	1.300	1.260	1.300	966,000	1.2788	-1.52%
2010-06-04	0	1.320	1.320	1.330	1.300	1.330	1,308,000	1,713,600	1.3101	1.320	1.320	1.330	1.300	1.330	1,308,000	1.3101	-2.22%
2010-06-03	0	1.350	1.320	1.350	1.320	1.360	1,472,000	1,972,600	1.3401	1.350	1.320	1.350	1.320	1.360	1,472,000	1.3401	3.05%
2010-06-02	0	1.310	1.300	1.310	1.290	1.350	3,210,000	4,180,760	1.3024	1.310	1.300	1.310	1.290	1.350	3,210,000	1.3024	-2.96%
2010-06-01	0	1.350	1.350	1.370	1.310	1.400	402,000	549,600	1.3672	1.350	1.350	1.370	1.310	1.400	402,000	1.3672	-2.17%
2010-05-31	0	1.380	1.360	1.380	1.370	1.410	808,000	1,125,260	1.3926	1.380	1.360	1.380	1.370	1.410	808,000	1.3926	-1.43%
2010-05-28	0	1.400	1.380	1.400	1.380	1.430	946,000	1,329,080	1.4049	1.400	1.380	1.400	1.380	1.430	946,000	1.4049	1.45%
2010-05-27	0	1.380	1.370	1.380	1.300	1.390	1,024,000	1,384,520	1.3521	1.380	1.370	1.380	1.300	1.390	1,024,000	1.3521	6.15%
2010-05-26	0	1.300	1.300	1.310	1.280	1.350	336,000	438,920	1.3063	1.300	1.300	1.310	1.280	1.350	336,000	1.3063	3.17%
2010-05-25	0	1.260	1.260	1.270	1.250	1.330	1,140,000	1,474,060	1.2930	1.260	1.260	1.270	1.250	1.330	1,140,000	1.2930	-6.67%
2010-05-24	0	1.350	1.330	1.350	1.260	1.360	904,000	1,197,000	1.3241	1.350	1.330	1.350	1.260	1.360	904,000	1.3241	7.14%
2010-05-20	0	1.260	1.260	1.270	1.200	1.380	2,556,000	3,274,980	1.2813	1.260	1.260	1.270	1.200	1.380	2,556,000	1.2813	-5.26%
2010-05-19	0	1.330	1.330	1.340	1.330	1.420	1,756,000	2,378,420	1.3545	1.330	1.330	1.340	1.330	1.420	1,756,000	1.3545	-6.34%
2010-05-18	0	1.420	1.410	1.420	1.360	1.450	2,230,000	3,142,240	1.4091	1.420	1.410	1.420	1.360	1.450	2,230,000	1.4091	-0.70%
2010-05-17	0	1.430	1.440	1.450	1.420	1.500	2,250,000	3,270,860	1.4537	1.430	1.440	1.450	1.420	1.500	2,250,000	1.4537	-6.54%
2010-05-14	0	1.530	1.520	1.530	1.490	1.580	2,090,000	3,200,940	1.5316	1.530	1.520	1.530	1.490	1.580	2,090,000	1.5316	-1.29%
2010-05-13	0	1.550	1.550	1.580	1.540	1.600	1,434,000	2,252,100	1.5705	1.550	1.550	1.580	1.540	1.600	1,434,000	1.5705	-1.90%
2010-05-12	0	1.580	1.580	1.600	1.560	1.630	310,000	490,620	1.5826	1.580	1.580	1.600	1.560	1.630	310,000	1.5826	0.00%
2010-05-11	0	1.580	1.580	1.590	1.580	1.610	1,730,000	2,762,340	1.5967	1.580	1.580	1.590	1.580	1.610	1,730,000	1.5967	-0.63%
2010-05-10	0	1.590	1.590	1.600	1.560	1.600	876,000	1,385,920	1.5821	1.590	1.590	1.600	1.560	1.600	876,000	1.5821	3.25%
2010-05-07	0	1.540	1.540	1.550	1.490	1.570	2,222,000	3,397,420	1.5290	1.540	1.540	1.550	1.490	1.570	2,222,000	1.5290	-2.53%
2010-05-06	0	1.580	1.580	1.590	1.550	1.660	2,022,000	3,219,620	1.5923	1.580	1.580	1.590	1.550	1.660	2,022,000	1.5923	-3.66%
2010-05-05	0	1.640	1.640	1.650	1.600	1.700	4,376,000	7,190,080	1.6431	1.640	1.640	1.650	1.600	1.700	4,376,000	1.6431	-2.96%
2010-05-04	0	1.690	1.690	1.700	1.680	1.720	824,000	1,397,460	1.6959	1.690	1.690	1.700	1.680	1.720	824,000	1.6959	1.20%
2010-05-03	0	1.670	1.670	1.690	1.660	1.700	602,000	1,009,340	1.6766	1.670	1.670	1.690	1.660	1.700	602,000	1.6766	-1.76%
2010-04-30	0	1.700	1.680	1.700	1.670	1.710	2,700,000	4,547,020	1.6841	1.700	1.680	1.700	1.670	1.710	2,700,000	1.6841	1.19%
2010-04-29	0	1.680	1.680	1.690	1.670	1.750	2,432,000	4,139,420	1.7021	1.680	1.680	1.690	1.670	1.750	2,432,000	1.7021	-4.00%
2010-04-28	0	1.750	1.730	1.750	1.720	1.790	2,867,500	5,006,750	1.7460	1.750	1.730	1.750	1.720	1.790	2,867,500	1.7460	-1.13%
2010-04-27	0	1.770	1.760	1.770	1.740	1.790	1,704,000	3,000,220	1.7607	1.770	1.760	1.770	1.740	1.790	1,704,000	1.7607	-1.12%
2010-04-26	0	1.790	1.780	1.810	1.740	1.860	4,408,000	7,877,600	1.7871	1.790	1.780	1.810	1.740	1.860	4,408,000	1.7871	-2.19%
2010-04-23	0	1.830	1.820	1.840	1.820	1.930	3,202,000	5,919,240	1.8486	1.830	1.820	1.840	1.820	1.930	3,202,000	1.8486	-4.69%
2010-04-22	0	1.920	1.900	1.920	1.890	1.950	3,076,000	5,900,580	1.9183	1.920	1.900	1.920	1.890	1.950	3,076,000	1.9183	1.59%
2010-04-21	0	1.890	1.880	1.890	1.880	1.980	4,700,000	9,037,640	1.9229	1.890	1.880	1.890	1.880	1.980	4,700,000	1.9229	-4.55%
2010-04-20	0	1.980	1.980	1.990	1.840	2.000	20,304,500	39,532,365	1.9470	1.980	1.980	1.990	1.840	2.000	20,304,500	1.9470	8.79%
2010-04-19	0	1.820	1.810	1.830	1.750	1.850	7,610,000	13,726,740	1.8038	1.820	1.810	1.830	1.750	1.850	7,610,000	1.8038	3.41%
2010-04-16	0	1.760	1.760	1.780	1.750	1.800	2,936,000	5,201,920	1.7718	1.760	1.760	1.780	1.750	1.800	2,936,000	1.7718	-2.76%
2010-04-15	0	1.810	1.800	1.810	1.770	1.960	11,400,000	21,183,680	1.8582	1.810	1.800	1.810	1.770	1.960	11,400,000	1.8582	-6.22%
2010-04-14	0	1.930	1.930	1.940	1.840	1.950	30,154,000	57,178,200	1.8962	1.930	1.930	1.940	1.840	1.950	30,154,000	1.8962	10.92%
2010-04-13	0	1.740	1.730	1.740	1.680	1.750	6,898,000	11,899,660	1.7251	1.740	1.730	1.740	1.680	1.750	6,898,000	1.7251	4.19%
2010-04-12	0	1.670	1.660	1.670	1.660	1.720	912,000	1,530,960	1.6787	1.670	1.660	1.670	1.660	1.720	912,000	1.6787	-1.76%
2010-04-09	0	1.700	1.700	1.710	1.650	1.700	1,574,000	2,651,220	1.6844	1.700	1.700	1.710	1.650	1.700	1,574,000	1.6844	0.00%
2010-04-08	0	1.700	1.680	1.700	1.660	1.720	2,558,000	4,363,880	1.7060	1.700	1.680	1.700	1.660	1.720	2,558,000	1.7060	1.19%
2010-04-07	0	1.680	1.680	1.690	1.680	1.750	3,904,000	6,694,660	1.7148	1.680	1.680	1.690	1.680	1.750	3,904,000	1.7148	-1.18%
2010-04-01	0	1.700	1.690	1.700	1.580	1.750	13,271,600	22,119,152	1.6667	1.700	1.690	1.700	1.580	1.750	13,271,600	1.6667	4.94%
2010-03-31	0	1.620	1.610	1.630	1.610	1.630	918,000	1,483,700	1.6162	1.620	1.610	1.630	1.610	1.630	918,000	1.6162	-1.22%
2010-03-30	0	1.640	1.630	1.640	1.600	1.650	2,214,000	3,604,000	1.6278	1.640	1.630	1.640	1.600	1.650	2,214,000	1.6278	0.00%
2010-03-29	0	1.640	1.630	1.640	1.630	1.660	1,832,000	3,018,160	1.6475	1.640	1.630	1.640	1.630	1.660	1,832,000	1.6475	-1.20%
2010-03-26	0	1.660	1.660	1.670	1.650	1.700	4,062,000	6,799,700	1.6740	1.660	1.660	1.670	1.650	1.700	4,062,000	1.6740	-0.60%
2010-03-25	0	1.670	1.670	1.680	1.670	1.700	626,000	1,050,360	1.6779	1.670	1.670	1.680	1.670	1.700	626,000	1.6779	-2.34%
2010-03-24	0	1.710	1.700	1.710	1.650	1.740	5,058,000	8,629,380	1.7061	1.710	1.700	1.710	1.650	1.740	5,058,000	1.7061	1.79%
2010-03-23	0	1.680	1.660	1.680	1.660	1.720	1,132,000	1,917,760	1.6941	1.680	1.660	1.680	1.660	1.720	1,132,000	1.6941	0.60%
2010-03-22	0	1.670	1.670	1.680	1.650	1.680	460,000	767,000	1.6674	1.670	1.670	1.680	1.650	1.680	460,000	1.6674	-0.60%
2010-03-19	0	1.680	1.670	1.690	1.650	1.700	938,000	1,563,600	1.6670	1.680	1.670	1.690	1.650	1.700	938,000	1.6670	0.00%
2010-03-18	0	1.680	1.680	1.690	1.670	1.690	906,000	1,522,540	1.6805	1.680	1.680	1.690	1.670	1.690	906,000	1.6805	0.00%
2010-03-17	0	1.680	1.680	1.690	1.650	1.720	2,208,000	3,708,740	1.6797	1.680	1.680	1.690	1.650	1.720	2,208,000	1.6797	-0.59%
2010-03-16	0	1.690	1.690	1.700	1.690	1.720	426,000	725,120	1.7022	1.690	1.690	1.700	1.690	1.720	426,000	1.7022	-1.17%
2010-03-15	0	1.710	1.690	1.720	1.690	1.750	1,190,000	2,047,940	1.7210	1.710	1.690	1.720	1.690	1.750	1,190,000	1.7210	0.59%
2010-03-12	0	1.700	1.690	1.700	1.670	1.740	1,162,081	1,969,710	1.6950	1.700	1.690	1.700	1.670	1.740	1,162,081	1.6950	-1.73%
2010-03-11	0	1.730	1.720	1.730	1.680	1.730	688,000	1,175,040	1.7079	1.730	1.720	1.730	1.680	1.730	688,000	1.7079	0.58%
2010-03-10	0	1.720	1.710	1.720	1.710	1.750	780,000	1,352,880	1.7345	1.720	1.710	1.720	1.710	1.750	780,000	1.7345	-1.15%
2010-03-09	0	1.740	1.720	1.740	1.710	1.740	1,240,000	2,144,140	1.7291	1.740	1.720	1.740	1.710	1.740	1,240,000	1.7291	1.16%
2010-03-08	0	1.720	1.720	1.730	1.710	1.750	660,000	1,136,620	1.7222	1.720	1.720	1.730	1.710	1.750	660,000	1.7222	0.58%
2010-03-05	0	1.710	1.700	1.710	1.690	1.750	850,000	1,456,440	1.7135	1.710	1.700	1.710	1.690	1.750	850,000	1.7135	0.00%
2010-03-04	0	1.710	1.700	1.710	1.700	1.780	3,972,000	6,916,840	1.7414	1.710	1.700	1.710	1.700	1.780	3,972,000	1.7414	-0.58%
2010-03-03	0	1.720	1.710	1.720	1.670	1.750	2,536,000	4,356,260	1.7178	1.720	1.710	1.720	1.670	1.750	2,536,000	1.7178	2.38%
2010-03-02	0	1.680	1.670	1.680	1.650	1.680	690,000	1,150,420	1.6673	1.680	1.670	1.680	1.650	1.680	690,000	1.6673	0.60%
2010-03-01	0	1.670	1.660	1.680	1.630	1.690	644,445	1,074,350	1.6671	1.670	1.660	1.680	1.630	1.690	644,445	1.6671	1.83%
2010-02-26	0	1.640	1.630	1.660	1.630	1.670	648,000	1,068,320	1.6486	1.640	1.630	1.660	1.630	1.670	648,000	1.6486	-0.61%
2010-02-25	0	1.650	1.640	1.650	1.630	1.660	511,000	844,360	1.6524	1.650	1.640	1.650	1.630	1.660	511,000	1.6524	0.61%
2010-02-24	0	1.640	1.630	1.640	1.590	1.660	638,000	1,048,620	1.6436	1.640	1.630	1.640	1.590	1.660	638,000	1.6436	0.00%
2010-02-23	0	1.640	1.620	1.640	1.590	1.650	380,000	617,140	1.6241	1.640	1.620	1.640	1.590	1.650	380,000	1.6241	1.86%
2010-02-22	0	1.610	1.610	1.640	1.610	1.650	202,000	329,420	1.6308	1.610	1.610	1.640	1.610	1.650	202,000	1.6308	1.90%
2010-02-19	0	1.580	1.570	1.590	1.570	1.600	774,000	1,229,080	1.5880	1.580	1.570	1.590	1.570	1.600	774,000	1.5880	-3.66%
2010-02-18	0	1.640	1.640	1.650	1.640	1.650	152,000	250,200	1.6461	1.640	1.640	1.650	1.640	1.650	152,000	1.6461	-2.38%
2010-02-17	0	1.680	1.650	1.680	1.650	1.680	284,000	472,560	1.6639	1.680	1.650	1.680	1.650	1.680	284,000	1.6639	1.82%
2010-02-12	0	1.650	1.650	1.670	1.640	1.680	446,000	738,020	1.6548	1.650	1.650	1.670	1.640	1.680	446,000	1.6548	0.61%
2010-02-11	0	1.640	1.610	1.640	1.550	1.660	1,026,000	1,643,200	1.6016	1.640	1.610	1.640	1.550	1.660	1,026,000	1.6016	0.61%
2010-02-10	0	1.630	1.630	1.650	1.620	1.670	472,000	772,620	1.6369	1.630	1.630	1.650	1.620	1.670	472,000	1.6369	0.62%
2010-02-09	0	1.620	1.620	1.630	1.570	1.640	740,000	1,189,500	1.6074	1.620	1.620	1.630	1.570	1.640	740,000	1.6074	1.25%
2010-02-08	0	1.600	1.580	1.600	1.580	1.620	288,000	459,420	1.5952	1.600	1.580	1.600	1.580	1.620	288,000	1.5952	-1.23%
2010-02-05	0	1.620	1.610	1.630	1.580	1.660	1,034,000	1,659,900	1.6053	1.620	1.610	1.630	1.580	1.660	1,034,000	1.6053	-1.22%
2010-02-04	0	1.640	1.640	1.660	1.640	1.700	718,000	1,194,760	1.6640	1.640	1.640	1.660	1.640	1.700	718,000	1.6640	-3.53%
2010-02-03	0	1.700	1.690	1.700	1.630	1.710	1,242,000	2,086,720	1.6801	1.700	1.690	1.700	1.630	1.710	1,242,000	1.6801	4.29%
2010-02-02	0	1.630	1.620	1.640	1.600	1.680	1,028,000	1,675,380	1.6297	1.630	1.620	1.640	1.600	1.680	1,028,000	1.6297	1.24%
2010-02-01	0	1.610	1.610	1.630	1.570	1.630	1,098,000	1,765,460	1.6079	1.610	1.610	1.630	1.570	1.630	1,098,000	1.6079	2.55%
2010-01-29	0	1.570	1.570	1.590	1.560	1.660	3,340,000	5,348,080	1.6012	1.570	1.570	1.590	1.560	1.660	3,340,000	1.6012	-5.42%
2010-01-28	0	1.660	1.640	1.660	1.640	1.780	5,832,000	9,867,060	1.6919	1.660	1.640	1.660	1.640	1.780	5,832,000	1.6919	-1.19%
2010-01-27	0	1.680	1.660	1.680	1.650	1.730	1,318,000	2,222,440	1.6862	1.680	1.660	1.680	1.650	1.730	1,318,000	1.6862	-0.59%
2010-01-26	0	1.690	1.690	1.700	1.670	1.800	3,816,000	6,530,060	1.7112	1.690	1.690	1.700	1.670	1.800	3,816,000	1.7112	-5.06%
2010-01-25	0	1.780	1.780	1.810	1.780	1.840	1,780,000	3,214,900	1.8061	1.780	1.780	1.810	1.780	1.840	1,780,000	1.8061	-3.26%
2010-01-22	0	1.840	1.830	1.840	1.770	1.900	4,164,000	7,582,920	1.8211	1.840	1.830	1.840	1.770	1.900	4,164,000	1.8211	-3.16%
2010-01-21	0	1.900	1.900	1.910	1.870	2.020	10,574,000	20,732,920	1.9607	1.900	1.900	1.910	1.870	2.020	10,574,000	1.9607	1.06%
2010-01-20	0	1.880	1.870	1.880	1.880	1.960	2,176,000	4,145,140	1.9049	1.880	1.870	1.880	1.880	1.960	2,176,000	1.9049	-4.08%
2010-01-19	0	1.960	1.960	1.970	1.860	1.960	3,746,000	7,206,300	1.9237	1.960	1.960	1.970	1.860	1.960	3,746,000	1.9237	2.08%
2010-01-18	0	1.920	1.910	1.920	1.880	2.000	8,390,000	16,482,580	1.9646	1.920	1.910	1.920	1.880	2.000	8,390,000	1.9646	0.00%
2010-01-15	0	1.920	1.920	1.930	1.850	1.980	14,498,000	27,854,700	1.9213	1.920	1.920	1.930	1.850	1.980	14,498,000	1.9213	4.35%
2010-01-14	0	1.840	1.840	1.850	1.750	1.920	4,770,000	8,802,620	1.8454	1.840	1.840	1.850	1.750	1.920	4,770,000	1.8454	3.37%
2010-01-13	0	1.780	1.760	1.780	1.750	1.800	2,054,000	3,635,180	1.7698	1.780	1.760	1.780	1.750	1.800	2,054,000	1.7698	-2.20%
2010-01-12	0	1.820	1.820	1.830	1.800	1.930	6,302,000	11,693,000	1.8554	1.820	1.820	1.830	1.800	1.930	6,302,000	1.8554	0.00%
2010-01-11	0	1.820	1.810	1.820	1.790	1.830	2,076,000	3,760,000	1.8112	1.820	1.810	1.820	1.790	1.830	2,076,000	1.8112	1.68%
2010-01-08	0	1.790	1.770	1.790	1.750	1.810	1,762,000	3,128,120	1.7753	1.790	1.770	1.790	1.750	1.810	1,762,000	1.7753	0.56%
2010-01-07	0	1.780	1.770	1.780	1.760	1.820	1,214,000	2,176,040	1.7925	1.780	1.770	1.780	1.760	1.820	1,214,000	1.7925	-1.66%
2010-01-06	0	1.810	1.790	1.820	1.790	1.870	1,412,000	2,578,200	1.8259	1.810	1.790	1.820	1.790	1.870	1,412,000	1.8259	-2.16%
2010-01-05	0	1.850	1.840	1.850	1.800	1.860	2,656,000	4,873,060	1.8347	1.850	1.840	1.850	1.800	1.860	2,656,000	1.8347	2.78%
2010-01-04	0	1.800	1.800	1.820	1.720	1.820	1,282,000	2,263,020	1.7652	1.800	1.800	1.820	1.720	1.820	1,282,000	1.7652	4.65%
2009-12-31	0	1.720	1.720	1.730	1.700	1.750	784,000	1,352,840	1.7256	1.720	1.720	1.730	1.700	1.750	784,000	1.7256	1.18%
2009-12-30	0	1.700	1.690	1.730	1.670	1.750	922,000	1,568,260	1.7009	1.700	1.690	1.730	1.670	1.750	922,000	1.7009	0.59%
2009-12-29	0	1.690	1.690	1.700	1.680	1.700	336,000	568,280	1.6913	1.690	1.690	1.700	1.680	1.700	336,000	1.6913	0.00%
2009-12-28	0	1.690	1.670	1.690	1.610	1.720	506,000	853,300	1.6864	1.690	1.670	1.690	1.610	1.720	506,000	1.6864	-0.59%
2009-12-24	0	1.700	1.700	1.710	1.680	1.720	218,000	372,360	1.7081	1.700	1.700	1.710	1.680	1.720	218,000	1.7081	0.00%
2009-12-23	0	1.700	1.690	1.700	1.660	1.700	584,000	982,940	1.6831	1.700	1.690	1.700	1.660	1.700	584,000	1.6831	3.66%
2009-12-22	0	1.640	1.650	1.660	1.620	1.710	1,046,000	1,735,300	1.6590	1.640	1.650	1.660	1.620	1.710	1,046,000	1.6590	-3.53%
2009-12-21	0	1.700	1.680	1.730	1.670	1.740	428,000	723,660	1.6908	1.700	1.680	1.730	1.670	1.740	428,000	1.6908	0.00%
2009-12-18	0	1.700	1.650	1.700	1.620	1.720	1,228,602	2,036,995	1.6580	1.700	1.650	1.700	1.620	1.720	1,228,602	1.6580	-0.58%
2009-12-17	0	1.710	1.710	1.720	1.690	1.750	1,108,000	1,897,720	1.7127	1.710	1.710	1.720	1.690	1.750	1,108,000	1.7127	-2.29%
2009-12-16	0	1.750	1.750	1.760	1.730	1.780	842,000	1,478,180	1.7556	1.750	1.750	1.760	1.730	1.780	842,000	1.7556	-2.78%
2009-12-15	0	1.800	1.780	1.810	1.760	1.810	778,000	1,387,160	1.7830	1.800	1.780	1.810	1.760	1.810	778,000	1.7830	-0.55%
2009-12-14	0	1.810	1.800	1.810	1.750	1.820	860,000	1,533,000	1.7826	1.810	1.800	1.810	1.750	1.820	860,000	1.7826	1.69%
2009-12-11	0	1.780	1.770	1.800	1.760	1.840	1,542,000	2,766,280	1.7940	1.780	1.770	1.800	1.760	1.840	1,542,000	1.7940	-0.56%
2009-12-10	0	1.790	1.790	1.800	1.770	1.860	1,590,000	2,869,140	1.8045	1.790	1.790	1.800	1.770	1.860	1,590,000	1.8045	-1.10%
2009-12-09	0	1.810	1.810	1.820	1.800	1.890	2,056,000	3,765,840	1.8316	1.810	1.810	1.820	1.800	1.890	2,056,000	1.8316	-3.21%
2009-12-08	0	1.870	1.840	1.870	1.840	1.890	2,136,000	3,946,480	1.8476	1.870	1.840	1.870	1.840	1.890	2,136,000	1.8476	0.00%
2009-12-07	0	1.870	1.870	1.890	1.850	1.900	1,776,000	3,327,500	1.8736	1.870	1.870	1.890	1.850	1.900	1,776,000	1.8736	-1.58%
2009-12-04	0	1.900	1.890	1.910	1.880	1.970	3,214,000	6,168,460	1.9192	1.900	1.890	1.910	1.880	1.970	3,214,000	1.9192	0.00%
2009-12-03	0	1.900	1.890	1.900	1.870	1.910	1,328,000	2,517,440	1.8957	1.900	1.890	1.900	1.870	1.910	1,328,000	1.8957	1.06%
2009-12-02	0	1.880	1.870	1.890	1.870	1.950	1,694,000	3,226,380	1.9046	1.880	1.870	1.890	1.870	1.950	1,694,000	1.9046	0.00%
2009-12-01	0	1.880	1.880	1.900	1.840	1.910	2,826,000	5,329,120	1.8857	1.880	1.880	1.900	1.840	1.910	2,826,000	1.8857	1.08%
2009-11-30	0	1.860	1.850	1.880	1.800	1.880	2,072,000	3,855,060	1.8606	1.860	1.850	1.880	1.800	1.880	2,072,000	1.8606	6.29%
2009-11-27	0	1.750	1.750	1.780	1.730	1.830	4,444,000	7,930,940	1.7846	1.750	1.750	1.780	1.730	1.830	4,444,000	1.7846	-5.91%
2009-11-26	0	1.860	1.860	1.870	1.860	1.920	1,612,000	3,041,920	1.8870	1.860	1.860	1.870	1.860	1.920	1,612,000	1.8870	-2.11%
2009-11-25	0	1.900	1.900	1.910	1.830	1.930	2,816,000	5,295,200	1.8804	1.900	1.900	1.910	1.830	1.930	2,816,000	1.8804	3.26%
2009-11-24	0	1.840	1.840	1.850	1.830	1.920	3,282,000	6,122,580	1.8655	1.840	1.840	1.850	1.830	1.920	3,282,000	1.8655	-3.16%
2009-11-23	0	1.900	1.890	1.900	1.850	2.000	7,600,000	14,437,700	1.8997	1.900	1.890	1.900	1.850	2.000	7,600,000	1.8997	-6.40%
2009-11-20	1	-	-	-	-	-	0	0	-	2.030	-	-	-	-	0	-	0.00%
2009-11-19	0	2.030	2.020	2.030	1.960	2.080	4,066,000	8,229,720	2.0240	2.030	2.020	2.030	1.960	2.080	4,066,000	2.0240	2.01%
2009-11-18	0	1.990	1.990	2.000	1.960	2.140	8,686,000	17,608,180	2.0272	1.990	1.990	2.000	1.960	2.140	8,686,000	2.0272	-4.78%
2009-11-17	0	2.090	2.090	2.100	1.900	2.140	31,764,000	65,569,640	2.0643	2.090	2.090	2.100	1.900	2.140	31,764,000	2.0643	8.85%
2009-11-16	0	1.920	1.910	1.920	1.890	1.970	5,818,000	11,310,620	1.9441	1.920	1.910	1.920	1.890	1.970	5,818,000	1.9441	0.52%
2009-11-13	0	1.910	1.910	1.920	1.850	1.950	2,451,000	4,693,250	1.9148	1.910	1.910	1.920	1.850	1.950	2,451,000	1.9148	2.14%
2009-11-12	0	1.870	1.870	1.880	1.850	1.930	3,081,000	5,825,310	1.8907	1.870	1.870	1.880	1.850	1.930	3,081,000	1.8907	-2.09%
2009-11-11	0	1.910	1.900	1.920	1.810	1.920	3,288,000	6,128,020	1.8638	1.910	1.900	1.920	1.810	1.920	3,288,000	1.8638	4.37%
2009-11-10	0	1.830	1.830	1.850	1.820	1.900	1,986,000	3,682,460	1.8542	1.830	1.830	1.850	1.820	1.900	1,986,000	1.8542	-1.61%
2009-11-09	0	1.860	1.870	1.880	1.840	1.970	3,500,000	6,600,880	1.8860	1.860	1.870	1.880	1.840	1.970	3,500,000	1.8860	-2.62%
2009-11-06	0	1.910	1.910	1.920	1.900	2.040	5,942,000	11,633,000	1.9578	1.910	1.910	1.920	1.900	2.040	5,942,000	1.9578	-1.55%
2009-11-05	0	1.940	1.940	1.950	1.850	2.100	34,912,000	69,787,880	1.9990	1.940	1.940	1.950	1.850	2.100	34,912,000	1.9990	8.38%
2009-11-04	0	1.790	1.790	1.800	1.680	1.810	2,908,000	5,125,460	1.7625	1.790	1.790	1.800	1.680	1.810	2,908,000	1.7625	6.55%
2009-11-03	0	1.680	1.680	1.700	1.680	1.710	883,000	1,494,560	1.6926	1.680	1.680	1.700	1.680	1.710	883,000	1.6926	-2.33%
2009-11-02	0	1.720	1.720	1.740	1.700	1.740	685,000	1,175,550	1.7161	1.720	1.720	1.740	1.700	1.740	685,000	1.7161	-1.71%
2009-10-30	0	1.750	1.750	1.770	1.700	1.780	790,000	1,388,660	1.7578	1.750	1.750	1.770	1.700	1.780	790,000	1.7578	2.94%
2009-10-29	0	1.700	1.700	1.710	1.700	1.730	1,064,000	1,818,060	1.7087	1.700	1.700	1.710	1.700	1.730	1,064,000	1.7087	-1.73%
2009-10-28	0	1.730	1.730	1.740	1.710	1.780	1,302,000	2,270,940	1.7442	1.730	1.730	1.740	1.710	1.780	1,302,000	1.7442	-1.70%
2009-10-27	0	1.760	1.760	1.770	1.700	1.850	2,412,000	4,186,400	1.7357	1.760	1.760	1.770	1.700	1.850	2,412,000	1.7357	-4.86%
2009-10-23	0	1.850	1.850	1.870	1.840	1.960	4,212,000	8,010,180	1.9018	1.850	1.850	1.870	1.840	1.960	4,212,000	1.9018	-2.12%
2009-10-22	0	1.890	1.870	1.890	1.850	1.990	9,072,000	17,475,260	1.9263	1.890	1.870	1.890	1.850	1.990	9,072,000	1.9263	0.00%
2009-10-21	0	1.890	1.890	1.900	1.720	1.900	5,776,000	10,432,220	1.8061	1.890	1.890	1.900	1.720	1.900	5,776,000	1.8061	9.88%
2009-10-20	0	1.720	1.720	1.730	1.690	1.760	2,636,000	4,586,800	1.7401	1.720	1.720	1.730	1.690	1.760	2,636,000	1.7401	2.38%
2009-10-19	0	1.680	1.680	1.700	1.640	1.710	662,000	1,112,280	1.6802	1.680	1.680	1.700	1.640	1.710	662,000	1.6802	0.60%
2009-10-16	0	1.670	1.670	1.700	1.640	1.740	658,000	1,112,560	1.6908	1.670	1.670	1.700	1.640	1.740	658,000	1.6908	-1.76%
2009-10-15	0	1.700	1.700	1.720	1.690	1.770	1,876,000	3,239,300	1.7267	1.700	1.700	1.720	1.690	1.770	1,876,000	1.7267	1.19%
2009-10-14	0	1.680	1.670	1.700	1.670	1.710	1,066,000	1,795,660	1.6845	1.680	1.670	1.700	1.670	1.710	1,066,000	1.6845	-1.18%
2009-10-13	0	1.700	1.700	1.710	1.630	1.710	1,948,000	3,249,340	1.6680	1.700	1.700	1.710	1.630	1.710	1,948,000	1.6680	1.80%
2009-10-12	0	1.670	1.650	1.670	1.630	1.680	814,000	1,342,680	1.6495	1.670	1.650	1.670	1.630	1.680	814,000	1.6495	-1.18%
2009-10-09	0	1.690	1.690	1.700	1.660	1.740	1,314,000	2,232,740	1.6992	1.690	1.690	1.700	1.660	1.740	1,314,000	1.6992	0.60%
2009-10-08	0	1.680	1.670	1.680	1.650	1.690	348,000	583,280	1.6761	1.680	1.670	1.680	1.650	1.690	348,000	1.6761	-0.59%
2009-10-07	0	1.690	1.680	1.690	1.650	1.710	1,014,000	1,707,000	1.6834	1.690	1.680	1.690	1.650	1.710	1,014,000	1.6834	4.97%
2009-10-06	0	1.610	1.630	1.640	1.570	1.630	920,000	1,482,200	1.6111	1.610	1.630	1.640	1.570	1.630	920,000	1.6111	3.21%
2009-10-05	0	1.560	1.550	1.560	1.530	1.580	626,000	969,720	1.5491	1.560	1.550	1.560	1.530	1.580	626,000	1.5491	-1.89%
2009-10-02	0	1.590	1.580	1.600	1.520	1.600	564,000	891,000	1.5798	1.590	1.580	1.600	1.520	1.600	564,000	1.5798	-2.45%
2009-09-30	0	1.630	1.630	1.650	1.570	1.670	1,720,000	2,783,080	1.6181	1.630	1.630	1.650	1.570	1.670	1,720,000	1.6181	-2.98%
2009-09-29	0	1.680	1.680	1.700	1.680	1.770	1,242,000	2,122,200	1.7087	1.680	1.680	1.700	1.680	1.770	1,242,000	1.7087	-2.89%
2009-09-28	0	1.730	1.710	1.730	1.700	1.790	1,156,000	1,988,180	1.7199	1.730	1.710	1.730	1.700	1.790	1,156,000	1.7199	-3.35%
2009-09-25	0	1.790	1.780	1.800	1.750	1.800	740,000	1,314,780	1.7767	1.790	1.780	1.800	1.750	1.800	740,000	1.7767	-0.56%
2009-09-24	0	1.800	1.780	1.800	1.750	1.840	2,492,000	4,424,360	1.7754	1.800	1.780	1.800	1.750	1.840	2,492,000	1.7754	-2.17%
2009-09-23	0	1.840	1.830	1.860	1.830	1.880	924,000	1,702,740	1.8428	1.840	1.830	1.860	1.830	1.880	924,000	1.8428	-1.08%
2009-09-22	0	1.860	1.860	1.870	1.850	1.920	1,506,000	2,809,740	1.8657	1.860	1.860	1.870	1.850	1.920	1,506,000	1.8657	-1.06%
2009-09-21	0	1.880	1.880	1.900	1.870	1.920	1,294,000	2,439,120	1.8849	1.880	1.880	1.900	1.870	1.920	1,294,000	1.8849	-1.05%
2009-09-18	0	1.900	1.880	1.900	1.880	1.960	1,324,000	2,506,080	1.8928	1.900	1.880	1.900	1.880	1.960	1,324,000	1.8928	-1.04%
2009-09-17	0	1.920	1.910	1.920	1.910	1.980	2,056,000	3,990,000	1.9407	1.920	1.910	1.920	1.910	1.980	2,056,000	1.9407	0.00%
2009-09-16	0	1.920	1.910	1.920	1.870	1.920	1,748,000	3,305,240	1.8909	1.920	1.910	1.920	1.870	1.920	1,748,000	1.8909	1.59%
2009-09-15	0	1.890	1.870	1.890	1.860	1.900	858,000	1,607,100	1.8731	1.890	1.870	1.890	1.860	1.900	858,000	1.8731	-0.53%
2009-09-14	0	1.900	1.900	1.910	1.900	1.940	1,752,000	3,348,280	1.9111	1.900	1.900	1.910	1.900	1.940	1,752,000	1.9111	-2.06%
2009-09-11	0	1.940	1.930	1.940	1.900	1.960	2,812,000	5,401,840	1.9210	1.940	1.930	1.940	1.900	1.960	2,812,000	1.9210	0.00%
2009-09-10	0	1.940	1.930	1.940	1.920	2.020	2,396,000	4,715,380	1.9680	1.940	1.930	1.940	1.920	2.020	2,396,000	1.9680	-1.52%
2009-09-09	0	1.970	1.960	1.970	1.960	2.030	2,744,000	5,448,720	1.9857	1.970	1.960	1.970	1.960	2.030	2,744,000	1.9857	-1.99%
2009-09-08	0	2.010	2.000	2.010	2.010	2.090	2,878,000	5,915,360	2.0554	2.010	2.000	2.010	2.010	2.090	2,878,000	2.0554	-0.99%
2009-09-07	0	2.030	2.030	2.040	1.910	2.100	7,286,000	14,882,340	2.0426	2.030	2.030	2.040	1.910	2.100	7,286,000	2.0426	4.64%
2009-09-04	0	1.940	1.930	1.940	1.880	1.950	884,000	1,689,440	1.9111	1.940	1.930	1.940	1.880	1.950	884,000	1.9111	2.11%
2009-09-03	0	1.900	1.900	1.920	1.890	1.950	1,190,000	2,288,380	1.9230	1.900	1.900	1.920	1.890	1.950	1,190,000	1.9230	1.60%
2009-09-02	0	1.870	1.860	1.870	1.820	1.950	1,352,000	2,554,140	1.8892	1.870	1.860	1.870	1.820	1.950	1,352,000	1.8892	0.54%
2009-09-01	0	1.860	1.860	1.870	1.820	1.880	618,000	1,148,360	1.8582	1.860	1.860	1.870	1.820	1.880	618,000	1.8582	0.54%
2009-08-31	0	1.850	1.840	1.850	1.800	1.870	1,494,000	2,738,200	1.8328	1.850	1.840	1.850	1.800	1.870	1,494,000	1.8328	-3.65%
2009-08-28	0	1.920	1.910	1.930	1.900	1.960	2,782,000	5,379,980	1.9339	1.920	1.910	1.930	1.900	1.960	2,782,000	1.9339	0.00%
2009-08-27	0	1.920	1.900	1.920	1.900	1.960	1,178,000	2,252,980	1.9125	1.920	1.900	1.920	1.900	1.960	1,178,000	1.9125	-2.04%
2009-08-26	0	1.960	1.950	1.960	1.930	1.960	1,706,000	3,327,380	1.9504	1.960	1.950	1.960	1.930	1.960	1,706,000	1.9504	1.03%
2009-08-25	0	1.940	1.930	1.950	1.900	1.950	2,306,750	4,419,700	1.9160	1.940	1.930	1.950	1.900	1.950	2,306,750	1.9160	-1.52%
2009-08-24	0	1.970	1.960	1.970	1.900	1.970	2,797,000	5,436,720	1.9438	1.970	1.960	1.970	1.900	1.970	2,797,000	1.9438	4.79%
2009-08-21	0	1.880	1.880	1.890	1.850	1.920	1,162,000	2,183,900	1.8794	1.880	1.880	1.890	1.850	1.920	1,162,000	1.8794	0.53%
2009-08-20	0	1.870	1.870	1.880	1.840	1.900	1,761,000	3,298,170	1.8729	1.870	1.870	1.880	1.840	1.900	1,761,000	1.8729	1.63%
2009-08-19	0	1.840	1.840	1.850	1.810	1.950	3,988,000	7,467,750	1.8726	1.840	1.840	1.850	1.810	1.950	3,988,000	1.8726	-3.16%
2009-08-18	0	1.900	1.880	1.900	1.810	1.910	5,289,000	9,803,690	1.8536	1.900	1.880	1.900	1.810	1.910	5,289,000	1.8536	1.60%
2009-08-17	0	1.870	1.860	1.880	1.850	1.950	4,526,000	8,523,340	1.8832	1.870	1.860	1.880	1.850	1.950	4,526,000	1.8832	-5.56%
2009-08-14	0	1.980	1.970	1.980	1.930	2.050	5,716,000	11,275,120	1.9726	1.980	1.970	1.980	1.930	2.050	5,716,000	1.9726	-1.98%
2009-08-13	0	2.020	2.020	2.040	2.000	2.080	4,104,000	8,321,520	2.0277	2.020	2.020	2.040	2.000	2.080	4,104,000	2.0277	0.00%
2009-08-12	0	2.020	2.010	2.020	2.000	2.100	10,268,000	20,918,280	2.0372	2.020	2.010	2.020	2.000	2.100	10,268,000	2.0372	-4.27%
2009-08-11	0	2.110	2.100	2.120	2.080	2.150	4,094,000	8,637,920	2.1099	2.110	2.100	2.120	2.080	2.150	4,094,000	2.1099	0.00%
2009-08-10	0	2.110	2.100	2.120	2.070	2.160	7,241,000	15,334,930	2.1178	2.110	2.100	2.120	2.070	2.160	7,241,000	2.1178	1.44%
2009-08-07	0	2.080	2.080	2.090	2.050	2.290	18,243,000	39,054,640	2.1408	2.080	2.080	2.090	2.050	2.290	18,243,000	2.1408	-5.88%
2009-08-06	0	2.210	2.190	2.200	2.200	2.550	91,486,000	220,421,640	2.4093	2.210	2.190	2.200	2.200	2.550	91,486,000	2.4093	-5.15%
2009-08-05	0	2.330	2.320	2.330	2.110	2.430	75,181,000	173,961,460	2.3139	2.330	2.320	2.330	2.110	2.430	75,181,000	2.3139	11.48%
2009-08-04	0	2.090	2.080	2.090	2.050	2.210	10,912,000	22,991,820	2.1070	2.090	2.080	2.090	2.050	2.210	10,912,000	2.1070	-3.24%
2009-08-03	0	2.160	2.170	2.180	2.050	2.240	25,047,000	54,036,090	2.1574	2.160	2.170	2.180	2.050	2.240	25,047,000	2.1574	6.40%
2009-07-31	0	2.030	2.030	2.040	1.970	2.100	11,018,000	22,440,200	2.0367	2.030	2.030	2.040	1.970	2.100	11,018,000	2.0367	4.10%
2009-07-30	0	1.950	1.950	1.960	1.910	2.040	7,940,000	15,574,780	1.9616	1.950	1.950	1.960	1.910	2.040	7,940,000	1.9616	-1.02%
2009-07-29	0	1.970	1.970	1.980	1.910	2.230	27,383,000	57,129,060	2.0863	1.970	1.970	1.980	1.910	2.230	27,383,000	2.0863	-4.83%
2009-07-28	0	2.070	2.060	2.070	1.920	2.140	18,694,000	38,534,920	2.0614	2.070	2.060	2.070	1.920	2.140	18,694,000	2.0614	7.25%
2009-07-27	0	1.930	1.930	1.940	1.910	1.980	4,922,000	9,587,760	1.9479	1.930	1.930	1.940	1.910	1.980	4,922,000	1.9479	1.05%
2009-07-24	0	1.910	1.910	1.920	1.900	1.980	3,072,000	5,921,660	1.9276	1.910	1.910	1.920	1.900	1.980	3,072,000	1.9276	-2.05%
2009-07-23	0	1.950	1.950	1.960	1.940	2.000	3,102,000	6,087,320	1.9624	1.950	1.950	1.960	1.940	2.000	3,102,000	1.9624	0.52%
2009-07-22	0	1.940	1.940	1.960	1.920	2.130	11,480,000	23,430,340	2.0410	1.940	1.940	1.960	1.920	2.130	11,480,000	2.0410	-2.51%
2009-07-21	0	1.990	1.990	2.000	1.880	2.020	9,760,000	19,077,980	1.9547	1.990	1.990	2.000	1.880	2.020	9,760,000	1.9547	5.29%
2009-07-20	0	1.890	1.880	1.890	1.850	1.930	3,974,000	7,514,720	1.8910	1.890	1.880	1.890	1.850	1.930	3,974,000	1.8910	2.16%
2009-07-17	0	1.850	1.840	1.870	1.840	1.890	1,261,000	2,347,880	1.8619	1.850	1.840	1.870	1.840	1.890	1,261,000	1.8619	0.00%
2009-07-16	0	1.850	1.840	1.850	1.840	1.930	3,536,000	6,636,240	1.8768	1.850	1.840	1.850	1.840	1.930	3,536,000	1.8768	-1.07%
2009-07-15	0	1.870	1.870	1.880	1.830	1.960	8,178,000	15,540,360	1.9003	1.870	1.870	1.880	1.830	1.960	8,178,000	1.9003	0.00%
2009-07-14	0	1.870	1.870	1.880	1.820	1.910	3,662,000	6,830,420	1.8652	1.870	1.870	1.880	1.820	1.910	3,662,000	1.8652	2.75%
2009-07-13	0	1.820	1.800	1.830	1.720	1.910	3,342,000	6,136,260	1.8361	1.820	1.800	1.830	1.720	1.910	3,342,000	1.8361	2.25%
2009-07-10	0	1.780	1.780	1.790	1.770	1.830	2,950,000	5,314,220	1.8014	1.780	1.780	1.790	1.770	1.830	2,950,000	1.8014	-4.30%
2009-07-09	0	1.860	1.850	1.870	1.760	1.890	3,056,000	5,630,920	1.8426	1.860	1.850	1.870	1.760	1.890	3,056,000	1.8426	3.33%
2009-07-08	0	1.800	1.800	1.810	1.760	1.850	2,848,000	5,150,280	1.8084	1.800	1.800	1.810	1.760	1.850	2,848,000	1.8084	-2.70%
2009-07-07	0	1.850	1.860	1.870	1.820	1.980	3,862,000	7,364,760	1.9070	1.850	1.860	1.870	1.820	1.980	3,862,000	1.9070	-5.61%
2009-07-06	0	1.960	1.940	1.950	1.860	2.080	20,618,000	41,115,200	1.9941	1.960	1.940	1.950	1.860	2.080	20,618,000	1.9941	1.55%
2009-07-03	0	1.930	1.920	1.930	1.530	1.950	15,946,000	28,853,380	1.8094	1.930	1.920	1.930	1.530	1.950	15,946,000	1.8094	18.40%
2009-07-02	0	1.630	1.630	1.640	1.570	1.780	2,482,000	4,177,840	1.6833	1.630	1.630	1.640	1.570	1.780	2,482,000	1.6833	-4.68%
2009-06-30	0	1.710	1.700	1.710	1.710	1.850	3,040,000	5,328,460	1.7528	1.710	1.700	1.710	1.710	1.850	3,040,000	1.7528	-5.52%
2009-06-29	0	1.810	1.800	1.810	1.770	1.850	4,122,000	7,433,440	1.8034	1.810	1.800	1.810	1.770	1.850	4,122,000	1.8034	-1.63%
2009-06-26	0	1.840	1.830	1.850	1.800	1.900	3,802,000	7,002,760	1.8419	1.840	1.830	1.850	1.800	1.900	3,802,000	1.8419	0.00%
2009-06-25	0	1.840	1.830	1.850	1.790	1.870	3,136,000	5,727,740	1.8264	1.840	1.830	1.850	1.790	1.870	3,136,000	1.8264	1.10%
2009-06-24	0	1.820	1.820	1.830	1.700	1.870	5,240,000	9,428,580	1.7993	1.820	1.820	1.830	1.700	1.870	5,240,000	1.7993	2.82%
2009-06-23	0	1.770	1.760	1.770	1.730	1.860	3,880,000	6,876,220	1.7722	1.770	1.760	1.770	1.730	1.860	3,880,000	1.7722	-5.85%
2009-06-22	0	1.880	1.860	1.880	1.860	2.000	6,688,000	12,935,840	1.9342	1.880	1.860	1.880	1.860	2.000	6,688,000	1.9342	-0.53%
2009-06-19	0	1.890	1.880	1.890	1.860	1.990	4,544,000	8,709,080	1.9166	1.890	1.880	1.890	1.860	1.990	4,544,000	1.9166	0.00%
2009-06-18	0	1.890	1.900	1.910	1.870	2.040	7,098,000	13,537,640	1.9072	1.890	1.900	1.910	1.870	2.040	7,098,000	1.9072	-4.55%
2009-06-17	0	1.980	1.980	1.990	1.860	2.000	9,700,000	18,866,680	1.9450	1.980	1.980	1.990	1.860	2.000	9,700,000	1.9450	-1.98%
2009-06-16	0	2.020	2.020	2.030	1.930	2.100	11,634,000	23,021,620	1.9788	2.020	2.020	2.030	1.930	2.100	11,634,000	1.9788	-3.81%
2009-06-15	0	2.100	2.100	2.110	2.060	2.220	8,272,000	17,535,540	2.1199	2.100	2.100	2.110	2.060	2.220	8,272,000	2.1199	-4.55%
2009-06-12	0	2.200	2.200	2.220	2.160	2.340	18,328,000	40,997,500	2.2369	2.200	2.200	2.220	2.160	2.340	18,328,000	2.2369	0.46%
2009-06-11	0	2.190	2.180	2.200	2.160	2.300	9,442,000	20,943,440	2.2181	2.190	2.180	2.200	2.160	2.300	9,442,000	2.2181	0.92%
2009-06-10	0	2.170	2.170	2.180	2.070	2.250	11,432,000	24,677,340	2.1586	2.170	2.170	2.180	2.070	2.250	11,432,000	2.1586	0.00%
2009-06-09	0	2.170	2.160	2.170	2.070	2.450	26,196,000	58,226,020	2.2227	2.170	2.160	2.170	2.070	2.450	26,196,000	2.2227	-8.05%
2009-06-08	0	2.360	2.360	2.370	2.350	2.710	38,691,000	98,346,850	2.5419	2.360	2.360	2.370	2.350	2.710	38,691,000	2.5419	-6.72%
2009-06-05	0	2.530	2.530	2.540	2.090	2.580	83,007,200	193,199,412	2.3275	2.530	2.530	2.540	2.090	2.580	83,007,200	2.3275	18.22%
2009-06-04	0	2.140	2.130	2.140	1.980	2.200	32,612,000	69,081,680	2.1183	2.140	2.130	2.140	1.980	2.200	32,612,000	2.1183	5.42%
2009-06-03	0	2.030	2.020	2.040	2.020	2.260	31,821,200	66,847,804	2.1007	2.030	2.020	2.040	2.020	2.260	31,821,200	2.1007	-5.14%
2009-06-02	0	2.140	2.140	2.150	1.950	2.150	38,673,900	80,441,816	2.0800	2.140	2.140	2.150	1.950	2.150	38,673,900	2.0800	7.00%
2009-06-01	0	2.000	1.990	2.000	1.750	2.250	71,419,000	148,120,570	2.0740	2.000	1.990	2.000	1.750	2.250	71,419,000	2.0740	8.70%
2009-05-29	0	1.840	1.840	1.850	1.700	1.940	75,640,000	138,350,700	1.8291	1.840	1.840	1.850	1.700	1.940	75,640,000	1.8291	-18.58%
2009-05-27	1	2.260	2.250	2.270	1.640	2.400	69,586,000	145,506,360	2.0910	2.260	2.250	2.270	1.640	2.400	69,586,000	2.0910	59.15%
2009-05-26	0	1.420	1.410	1.420	1.190	1.600	26,394,000	38,850,540	1.4719	1.420	1.410	1.420	1.190	1.600	26,394,000	1.4719	20.34%
2009-05-25	0	1.180	1.170	1.180	1.020	1.180	8,056,000	9,087,460	1.1280	1.180	1.170	1.180	1.020	1.180	8,056,000	1.1280	10.28%
2009-05-22	0	1.070	1.070	1.080	1.030	1.120	5,670,000	6,084,280	1.0731	1.070	1.070	1.080	1.030	1.120	5,670,000	1.0731	0.00%
2009-05-21	0	1.070	1.060	1.070	1.050	1.140	11,276,000	12,285,700	1.0895	1.070	1.060	1.070	1.050	1.140	11,276,000	1.0895	-1.83%
2009-05-20	0	1.090	1.080	1.100	0.960	1.130	27,584,000	29,281,460	1.0615	1.090	1.080	1.100	0.960	1.130	27,584,000	1.0615	10.10%
2009-05-19	0	0.990	0.990	1.010	0.950	1.040	34,376,000	34,269,980	0.9969	0.990	0.990	1.010	0.950	1.040	34,376,000	0.9969	17.86%
2009-05-18	0	0.840	0.830	0.840	0.780	0.860	5,260,000	4,370,400	0.8309	0.840	0.830	0.840	0.780	0.860	5,260,000	0.8309	5.00%
2009-05-15	0	0.800	0.790	0.800	0.770	0.800	2,712,000	2,147,640	0.7919	0.800	0.790	0.800	0.770	0.800	2,712,000	0.7919	5.26%
2009-05-14	0	0.760	0.760	0.770	0.750	0.760	1,244,000	939,920	0.7556	0.760	0.760	0.770	0.750	0.760	1,244,000	0.7556	-2.56%
2009-05-13	0	0.780	0.770	0.780	0.760	0.800	3,510,000	2,759,340	0.7861	0.780	0.770	0.780	0.760	0.800	3,510,000	0.7861	2.63%
2009-05-12	0	0.760	0.760	0.770	0.730	0.770	2,304,000	1,740,460	0.7554	0.760	0.760	0.770	0.730	0.770	2,304,000	0.7554	1.33%
2009-05-11	0	0.750	0.740	0.750	0.730	0.830	6,738,000	5,256,260	0.7801	0.750	0.740	0.750	0.730	0.830	6,738,000	0.7801	-3.85%
2009-05-08	0	0.780	0.770	0.780	0.720	0.790	4,116,000	3,130,480	0.7606	0.780	0.770	0.780	0.720	0.790	4,116,000	0.7606	6.85%
2009-05-07	0	0.730	0.730	0.740	0.720	0.790	2,684,000	2,025,280	0.7546	0.730	0.730	0.740	0.720	0.790	2,684,000	0.7546	-3.95%
2009-05-06	0	0.760	0.750	0.760	0.710	0.770	4,258,000	3,196,160	0.7506	0.760	0.750	0.760	0.710	0.770	4,258,000	0.7506	4.11%
2009-05-05	0	0.730	0.720	0.730	0.710	0.740	1,778,000	1,281,280	0.7206	0.730	0.720	0.730	0.710	0.740	1,778,000	0.7206	0.00%
2009-05-04	0	0.730	0.710	0.730	0.670	0.730	2,356,000	1,677,980	0.7122	0.730	0.710	0.730	0.670	0.730	2,356,000	0.7122	7.35%
2009-04-30	0	0.680	0.680	0.690	0.670	0.700	843,000	575,860	0.6831	0.680	0.680	0.690	0.670	0.700	843,000	0.6831	1.49%
2009-04-29	0	0.670	0.660	0.670	0.640	0.670	704,000	459,640	0.6529	0.670	0.660	0.670	0.640	0.670	704,000	0.6529	4.69%
2009-04-28	0	0.640	0.640	0.660	0.640	0.670	1,028,000	670,700	0.6524	0.640	0.640	0.660	0.640	0.670	1,028,000	0.6524	-3.03%
2009-04-27	0	0.660	0.660	0.680	0.660	0.700	1,512,000	1,017,980	0.6733	0.660	0.660	0.680	0.660	0.700	1,512,000	0.6733	-7.04%
2009-04-24	0	0.710	0.700	0.710	0.710	0.740	2,092,000	1,509,860	0.7217	0.710	0.700	0.710	0.710	0.740	2,092,000	0.7217	0.00%
2009-04-23	0	0.710	0.700	0.710	0.680	0.720	1,448,000	1,007,480	0.6958	0.710	0.700	0.710	0.680	0.720	1,448,000	0.6958	1.43%
2009-04-22	0	0.700	0.690	0.700	0.700	0.750	2,700,000	1,948,840	0.7218	0.700	0.690	0.700	0.700	0.750	2,700,000	0.7218	1.45%
2009-04-21	0	0.690	0.680	0.690	0.650	0.710	2,364,000	1,640,320	0.6939	0.690	0.680	0.690	0.650	0.710	2,364,000	0.6939	-6.76%
2009-04-20	0	0.740	0.730	0.740	0.730	0.760	1,594,000	1,183,340	0.7424	0.740	0.730	0.740	0.730	0.760	1,594,000	0.7424	1.37%
2009-04-17	0	0.730	0.730	0.740	0.720	0.760	3,690,000	2,744,640	0.7438	0.730	0.730	0.740	0.720	0.760	3,690,000	0.7438	0.00%
2009-04-16	0	0.730	0.730	0.740	0.720	0.780	4,318,000	3,230,300	0.7481	0.730	0.730	0.740	0.720	0.780	4,318,000	0.7481	-6.41%
2009-04-15	0	0.780	0.770	0.790	0.670	0.780	18,824,000	13,824,000	0.7344	0.780	0.770	0.790	0.670	0.780	18,824,000	0.7344	16.42%
2009-04-14	0	0.670	0.660	0.680	0.630	0.680	3,998,000	2,657,540	0.6647	0.670	0.660	0.680	0.630	0.680	3,998,000	0.6647	4.69%
2009-04-09	0	0.640	0.620	0.640	0.630	0.640	300,000	189,200	0.6307	0.640	0.620	0.640	0.630	0.640	300,000	0.6307	3.23%
2009-04-08	0	0.620	0.610	0.620	0.610	0.620	634,000	388,900	0.6134	0.620	0.610	0.620	0.610	0.620	634,000	0.6134	-3.12%
2009-04-07	0	0.640	0.640	0.650	0.630	0.660	1,374,000	879,960	0.6404	0.640	0.640	0.650	0.630	0.660	1,374,000	0.6404	-3.03%
2009-04-06	0	0.660	0.650	0.660	0.630	0.670	2,986,000	1,937,740	0.6489	0.660	0.650	0.660	0.630	0.670	2,986,000	0.6489	4.76%
2009-04-03	0	0.630	0.620	0.630	0.600	0.630	1,378,000	851,020	0.6176	0.630	0.620	0.630	0.600	0.630	1,378,000	0.6176	1.61%
2009-04-02	0	0.620	0.610	0.620	0.600	0.630	1,636,000	999,300	0.6108	0.620	0.610	0.620	0.600	0.630	1,636,000	0.6108	5.08%
2009-04-01	0	0.590	0.590	0.600	0.580	0.600	1,411,000	830,730	0.5888	0.590	0.590	0.600	0.580	0.600	1,411,000	0.5888	-1.67%
2009-03-31	0	0.600	0.600	0.610	0.590	0.610	544,000	324,580	0.5967	0.600	0.600	0.610	0.590	0.610	544,000	0.5967	1.69%
2009-03-30	0	0.590	0.590	0.600	0.590	0.600	580,000	345,400	0.5955	0.590	0.590	0.600	0.590	0.600	580,000	0.5955	-4.84%
2009-03-27	0	0.620	0.610	0.620	0.610	0.630	1,236,000	770,760	0.6236	0.620	0.610	0.620	0.610	0.630	1,236,000	0.6236	0.00%
2009-03-26	0	0.620	0.610	0.620	0.590	0.620	1,911,000	1,173,070	0.6139	0.620	0.610	0.620	0.590	0.620	1,911,000	0.6139	5.08%
2009-03-25	0	0.590	0.580	0.600	0.580	0.610	966,000	574,460	0.5947	0.590	0.580	0.600	0.580	0.610	966,000	0.5947	0.00%
2009-03-24	0	0.590	0.590	0.600	0.580	0.620	2,102,000	1,245,840	0.5927	0.590	0.590	0.600	0.580	0.620	2,102,000	0.5927	0.00%
2009-03-23	0	0.590	0.580	0.590	0.570	0.590	752,000	440,260	0.5855	0.590	0.580	0.590	0.570	0.590	752,000	0.5855	7.27%
2009-03-20	0	0.550	0.550	0.570	0.540	0.610	3,882,000	2,188,800	0.5638	0.550	0.550	0.570	0.540	0.610	3,882,000	0.5638	-6.78%
2009-03-19	0	0.590	0.590	0.600	0.580	0.600	950,000	559,840	0.5893	0.590	0.590	0.600	0.580	0.600	950,000	0.5893	0.00%
2009-03-18	0	0.590	0.580	0.590	0.590	0.600	392,000	234,000	0.5969	0.590	0.580	0.590	0.590	0.600	392,000	0.5969	1.72%
2009-03-17	0	0.580	0.580	0.590	0.580	0.600	544,000	317,000	0.5827	0.580	0.580	0.590	0.580	0.600	544,000	0.5827	-1.69%
2009-03-16	0	0.590	0.570	0.590	0.550	0.590	656,000	380,560	0.5801	0.590	0.570	0.590	0.550	0.590	656,000	0.5801	7.27%
2009-03-13	0	0.550	0.560	0.580	0.550	0.580	792,000	454,040	0.5733	0.550	0.560	0.580	0.550	0.580	792,000	0.5733	0.00%
2009-03-12	0	0.550	0.540	0.550	0.550	0.560	1,218,000	673,320	0.5528	0.550	0.540	0.550	0.550	0.560	1,218,000	0.5528	-5.17%
2009-03-11	0	0.580	0.580	0.600	0.560	0.580	1,022,000	581,200	0.5687	0.580	0.580	0.600	0.560	0.580	1,022,000	0.5687	3.57%
2009-03-10	0	0.560	0.570	0.590	0.560	0.580	518,000	295,180	0.5698	0.560	0.570	0.590	0.560	0.580	518,000	0.5698	-1.75%
2009-03-09	0	0.570	0.570	0.590	0.560	0.570	194,000	110,540	0.5698	0.570	0.570	0.590	0.560	0.570	194,000	0.5698	-1.72%
2009-03-06	0	0.580	0.580	0.600	0.560	0.580	250,000	142,600	0.5704	0.580	0.580	0.600	0.560	0.580	250,000	0.5704	-4.92%
2009-03-05	0	0.610	0.560	0.610	0.580	0.630	412,000	251,100	0.6095	0.610	0.560	0.610	0.580	0.630	412,000	0.6095	-1.61%
2009-03-04	0	0.620	0.620	0.630	0.560	0.630	370,000	228,540	0.6177	0.620	0.620	0.630	0.560	0.630	370,000	0.6177	5.08%
2009-03-03	0	0.590	0.570	0.590	0.550	0.600	120,000	68,120	0.5677	0.590	0.570	0.590	0.550	0.600	120,000	0.5677	-3.28%
2009-03-02	0	0.610	0.580	0.610	0.570	0.610	454,000	264,020	0.5815	0.610	0.580	0.610	0.570	0.610	454,000	0.5815	-3.17%
2009-02-27	0	0.630	0.610	0.630	0.600	0.630	166,000	101,960	0.6142	0.630	0.610	0.630	0.600	0.630	166,000	0.6142	0.00%
2009-02-26	0	0.630	0.630	0.640	0.620	0.650	414,000	262,140	0.6332	0.630	0.630	0.640	0.620	0.650	414,000	0.6332	-3.08%
2009-02-25	0	0.650	0.650	0.660	0.650	0.660	236,000	155,400	0.6585	0.650	0.650	0.660	0.650	0.660	236,000	0.6585	-1.52%
2009-02-24	0	0.660	0.660	0.670	0.640	0.660	200,000	130,700	0.6535	0.660	0.660	0.670	0.640	0.660	200,000	0.6535	-4.35%
2009-02-23	0	0.690	0.660	0.690	0.660	0.700	396,000	272,640	0.6885	0.690	0.660	0.690	0.660	0.700	396,000	0.6885	4.55%
2009-02-20	0	0.660	0.660	0.670	0.630	0.670	534,000	350,820	0.6570	0.660	0.660	0.670	0.630	0.670	534,000	0.6570	-1.49%
2009-02-19	0	0.670	0.670	0.680	0.650	0.680	332,000	222,000	0.6687	0.670	0.670	0.680	0.650	0.680	332,000	0.6687	-1.47%
2009-02-18	0	0.680	0.660	0.680	0.650	0.680	232,000	153,800	0.6629	0.680	0.660	0.680	0.650	0.680	232,000	0.6629	3.03%
2009-02-17	0	0.660	0.660	0.670	0.660	0.700	1,078,000	738,440	0.6850	0.660	0.660	0.670	0.660	0.700	1,078,000	0.6850	-9.59%
2009-02-16	0	0.730	0.720	0.730	0.680	0.740	5,776,000	4,144,540	0.7175	0.730	0.720	0.730	0.680	0.740	5,776,000	0.7175	7.35%
2009-02-13	0	0.680	0.680	0.690	0.630	0.700	4,274,000	2,856,780	0.6684	0.680	0.680	0.690	0.630	0.700	4,274,000	0.6684	7.94%
2009-02-12	0	0.630	0.620	0.630	0.600	0.630	996,000	614,760	0.6172	0.630	0.620	0.630	0.600	0.630	996,000	0.6172	1.61%
2009-02-11	0	0.620	0.620	0.640	0.620	0.630	782,000	491,460	0.6285	0.620	0.620	0.640	0.620	0.630	782,000	0.6285	-1.59%
2009-02-10	0	0.630	0.620	0.630	0.620	0.640	1,202,000	756,580	0.6294	0.630	0.620	0.630	0.620	0.640	1,202,000	0.6294	0.00%
2009-02-09	0	0.630	0.630	0.640	0.620	0.640	1,410,000	886,220	0.6285	0.630	0.630	0.640	0.620	0.640	1,410,000	0.6285	-3.08%
2009-02-06	0	0.650	0.630	0.650	0.620	0.660	1,460,000	936,500	0.6414	0.650	0.630	0.650	0.620	0.660	1,460,000	0.6414	3.17%
2009-02-05	0	0.630	0.620	0.630	0.600	0.650	2,074,000	1,308,140	0.6307	0.630	0.620	0.630	0.600	0.650	2,074,000	0.6307	3.28%
2009-02-04	0	0.610	0.610	0.620	0.570	0.640	2,576,000	1,553,300	0.6030	0.610	0.610	0.620	0.570	0.640	2,576,000	0.6030	7.02%
2009-02-03	0	0.570	0.550	0.570	0.550	0.570	144,000	80,100	0.5563	0.570	0.550	0.570	0.550	0.570	144,000	0.5563	1.79%
2009-02-02	0	0.560	0.550	0.580	0.560	0.560	86,000	48,160	0.5600	0.560	0.550	0.580	0.560	0.560	86,000	0.5600	-5.08%
2009-01-30	0	0.590	0.570	0.590	0.550	0.590	764,000	433,380	0.5673	0.590	0.570	0.590	0.550	0.590	764,000	0.5673	7.27%
2009-01-29	0	0.550	0.540	0.550	0.530	0.560	488,000	262,500	0.5379	0.550	0.540	0.550	0.530	0.560	488,000	0.5379	3.77%
2009-01-23	0	0.530	0.530	0.560	0.530	0.540	454,000	245,120	0.5399	0.530	0.530	0.560	0.530	0.540	454,000	0.5399	-1.85%
2009-01-22	0	0.540	0.530	0.540	0.530	0.560	214,000	116,160	0.5428	0.540	0.530	0.540	0.530	0.560	214,000	0.5428	0.00%
2009-01-21	0	0.540	0.530	0.550	0.520	0.550	402,000	215,680	0.5365	0.540	0.530	0.550	0.520	0.550	402,000	0.5365	-1.82%
2009-01-20	0	0.550	0.550	0.560	0.520	0.570	568,000	311,240	0.5480	0.550	0.550	0.560	0.520	0.570	568,000	0.5480	-3.51%
2009-01-19	0	0.570	0.570	0.580	0.570	0.610	232,000	136,780	0.5896	0.570	0.570	0.580	0.570	0.610	232,000	0.5896	-3.39%
2009-01-16	0	0.590	0.580	0.590	0.590	0.610	990,000	592,400	0.5984	0.590	0.580	0.590	0.590	0.610	990,000	0.5984	3.51%
2009-01-15	0	0.570	0.570	0.590	0.550	0.590	1,872,000	1,059,000	0.5657	0.570	0.570	0.590	0.550	0.590	1,872,000	0.5657	-5.00%
2009-01-14	0	0.600	0.600	0.610	0.590	0.620	438,000	266,580	0.6086	0.600	0.600	0.610	0.590	0.620	438,000	0.6086	0.00%
2009-01-13	0	0.600	0.600	0.610	0.590	0.610	1,102,000	660,840	0.5997	0.600	0.600	0.610	0.590	0.610	1,102,000	0.5997	-1.64%
2009-01-12	0	0.610	0.610	0.620	0.610	0.620	1,376,000	844,600	0.6138	0.610	0.610	0.620	0.610	0.620	1,376,000	0.6138	-4.69%
2009-01-09	0	0.640	0.640	0.650	0.640	0.650	1,138,000	735,720	0.6465	0.640	0.640	0.650	0.640	0.650	1,138,000	0.6465	1.59%
2009-01-08	0	0.630	0.630	0.640	0.620	0.710	2,622,000	1,715,960	0.6544	0.630	0.630	0.640	0.620	0.710	2,622,000	0.6544	-5.97%
2009-01-07	0	0.670	0.660	0.670	0.660	0.710	6,876,000	4,731,280	0.6881	0.670	0.660	0.670	0.660	0.710	6,876,000	0.6881	0.00%
2009-01-06	0	0.670	0.660	0.670	0.650	0.670	2,466,000	1,643,480	0.6665	0.670	0.660	0.670	0.650	0.670	2,466,000	0.6665	3.08%
2009-01-05	0	0.650	0.650	0.660	0.630	0.670	2,642,000	1,733,540	0.6561	0.650	0.650	0.660	0.630	0.670	2,642,000	0.6561	0.00%
2009-01-02	0	0.650	0.650	0.660	0.630	0.660	2,078,000	1,337,980	0.6439	0.650	0.650	0.660	0.630	0.660	2,078,000	0.6439	3.17%
2008-12-31	0	0.630	0.630	0.640	0.620	0.640	1,504,000	949,740	0.6315	0.630	0.630	0.640	0.620	0.640	1,504,000	0.6315	1.61%
2008-12-30	0	0.620	0.620	0.630	0.610	0.630	1,844,000	1,139,120	0.6177	0.620	0.620	0.630	0.610	0.630	1,844,000	0.6177	3.33%
2008-12-29	0	0.600	0.600	0.610	0.600	0.620	1,450,000	882,200	0.6084	0.600	0.600	0.610	0.600	0.620	1,450,000	0.6084	-3.23%
2008-12-24	0	0.620	0.620	0.630	0.600	0.620	3,178,000	1,925,180	0.6058	0.620	0.620	0.630	0.600	0.620	3,178,000	0.6058	0.00%
2008-12-23	0	0.620	0.610	0.620	0.600	0.690	4,204,000	2,646,580	0.6295	0.620	0.610	0.620	0.600	0.690	4,204,000	0.6295	-7.46%
2008-12-22	0	0.670	0.670	0.680	0.670	0.720	2,112,000	1,459,780	0.6912	0.670	0.670	0.680	0.670	0.720	2,112,000	0.6912	-4.29%
2008-12-19	0	0.700	0.690	0.700	0.690	0.770	11,506,000	8,412,340	0.7311	0.700	0.690	0.700	0.690	0.770	11,506,000	0.7311	-4.11%
2008-12-18	0	0.730	0.730	0.740	0.640	0.760	16,610,000	11,671,460	0.7027	0.730	0.730	0.740	0.640	0.760	16,610,000	0.7027	12.31%
2008-12-17	0	0.650	0.640	0.650	0.630	0.670	5,324,000	3,445,820	0.6472	0.650	0.640	0.650	0.630	0.670	5,324,000	0.6472	3.17%
2008-12-16	0	0.630	0.620	0.630	0.610	0.630	1,194,000	740,600	0.6203	0.630	0.620	0.630	0.610	0.630	1,194,000	0.6203	0.00%
2008-12-15	0	0.630	0.630	0.640	0.620	0.660	1,980,000	1,260,020	0.6364	0.630	0.630	0.640	0.620	0.660	1,980,000	0.6364	1.61%
2008-12-12	0	0.620	0.620	0.630	0.610	0.690	6,116,000	3,932,900	0.6431	0.620	0.620	0.630	0.610	0.690	6,116,000	0.6431	-3.12%
2008-12-11	0	0.640	0.640	0.650	0.640	0.690	8,142,000	5,476,520	0.6726	0.640	0.640	0.650	0.640	0.690	8,142,000	0.6726	-3.03%
2008-12-10	0	0.660	0.660	0.670	0.640	0.670	7,100,000	4,664,500	0.6570	0.660	0.660	0.670	0.640	0.670	7,100,000	0.6570	4.76%
2008-12-09	0	0.630	0.620	0.630	0.610	0.690	7,316,000	4,784,340	0.6540	0.630	0.620	0.630	0.610	0.690	7,316,000	0.6540	-4.55%
2008-12-08	0	0.660	0.650	0.660	0.620	0.660	7,952,000	5,090,900	0.6402	0.660	0.650	0.660	0.620	0.660	7,952,000	0.6402	8.20%
2008-12-05	0	0.610	0.610	0.620	0.610	0.640	4,558,000	2,839,280	0.6229	0.610	0.610	0.620	0.610	0.640	4,558,000	0.6229	0.00%
2008-12-04	0	0.610	0.610	0.620	0.590	0.690	23,478,000	15,124,900	0.6442	0.610	0.610	0.620	0.590	0.690	23,478,000	0.6442	1.67%
2008-12-03	0	0.600	0.590	0.600	0.590	0.630	5,792,000	3,512,020	0.6064	0.600	0.590	0.600	0.590	0.630	5,792,000	0.6064	0.00%
2008-12-02	0	0.600	0.590	0.600	0.580	0.620	4,424,000	2,646,920	0.5983	0.600	0.590	0.600	0.580	0.620	4,424,000	0.5983	-4.76%
2008-12-01	0	0.630	0.620	0.630	0.570	0.650	11,976,000	7,310,820	0.6105	0.630	0.620	0.630	0.570	0.650	11,976,000	0.6105	10.53%
2008-11-28	0	0.570	0.570	0.580	0.570	0.600	3,694,000	2,164,800	0.5860	0.570	0.570	0.580	0.570	0.600	3,694,000	0.5860	-3.39%
2008-11-27	0	0.590	0.580	0.590	0.560	0.610	15,884,000	9,188,720	0.5785	0.590	0.580	0.590	0.560	0.610	15,884,000	0.5785	5.36%
2008-11-26	0	0.560	0.550	0.560	0.530	0.590	10,552,000	5,899,960	0.5591	0.560	0.550	0.560	0.530	0.590	10,552,000	0.5591	1.82%
2008-11-25	0	0.550	0.550	0.560	0.550	0.620	6,098,000	3,459,900	0.5674	0.550	0.550	0.560	0.550	0.620	6,098,000	0.5674	-1.79%
2008-11-24	0	0.560	0.550	0.560	0.560	0.640	2,942,000	1,791,700	0.6090	0.560	0.550	0.560	0.560	0.640	2,942,000	0.6090	-8.20%
2008-11-21	0	0.610	0.610	0.620	0.570	0.660	11,856,000	7,387,220	0.6231	0.610	0.610	0.620	0.570	0.660	11,856,000	0.6231	1.67%
2008-11-20	0	0.600	0.590	0.600	0.520	0.610	9,168,000	5,165,080	0.5634	0.600	0.590	0.600	0.520	0.610	9,168,000	0.5634	7.14%
2008-11-19	0	0.560	0.550	0.560	0.540	0.670	12,990,000	8,081,840	0.6222	0.560	0.550	0.560	0.540	0.670	12,990,000	0.6222	-11.11%
2008-11-18	0	0.630	0.620	0.630	0.600	0.740	36,368,000	24,994,900	0.6873	0.630	0.620	0.630	0.600	0.740	36,368,000	0.6873	-5.97%
2008-11-17	0	0.670	0.660	0.670	0.405	0.710	57,659,000	35,732,540	0.6197	0.670	0.660	0.670	0.405	0.710	57,659,000	0.6197	67.50%
2008-11-14	0	0.400	0.400	0.410	0.390	0.430	1,282,000	523,620	0.4084	0.400	0.400	0.410	0.390	0.430	1,282,000	0.4084	-2.44%
2008-11-13	0	0.410	0.405	0.410	0.380	0.440	1,422,000	579,870	0.4078	0.410	0.405	0.410	0.380	0.440	1,422,000	0.4078	-7.87%
2008-11-12	0	0.445	0.445	0.450	0.375	0.460	3,124,000	1,339,700	0.4288	0.445	0.445	0.450	0.375	0.460	3,124,000	0.4288	9.88%
2008-11-11	0	0.405	0.385	0.405	0.380	0.435	1,762,000	716,980	0.4069	0.405	0.385	0.405	0.380	0.435	1,762,000	0.4069	3.85%
2008-11-10	0	0.390	0.370	0.390	0.350	0.390	1,528,000	563,960	0.3691	0.390	0.370	0.390	0.350	0.390	1,528,000	0.3691	16.42%
2008-11-07	0	0.335	0.335	0.340	0.265	0.340	764,000	241,790	0.3165	0.335	0.335	0.340	0.265	0.340	764,000	0.3165	1.52%
2008-11-06	0	0.330	0.320	0.330	0.310	0.335	440,000	142,420	0.3237	0.330	0.320	0.330	0.310	0.335	440,000	0.3237	-5.71%
2008-11-05	0	0.350	0.330	0.350	0.330	0.360	1,378,000	482,570	0.3502	0.350	0.330	0.350	0.330	0.360	1,378,000	0.3502	7.69%
2008-11-04	0	0.325	0.325	0.335	0.315	0.345	190,000	61,650	0.3245	0.325	0.325	0.335	0.315	0.345	190,000	0.3245	-1.52%
2008-11-03	0	0.330	0.325	0.330	0.320	0.360	1,970,000	678,480	0.3444	0.330	0.325	0.330	0.320	0.360	1,970,000	0.3444	-1.49%
2008-10-31	0	0.335	0.335	0.340	0.300	0.345	1,668,000	533,340	0.3197	0.335	0.335	0.340	0.300	0.345	1,668,000	0.3197	8.06%
2008-10-30	0	0.310	0.285	0.310	0.290	0.320	1,672,000	511,850	0.3061	0.310	0.285	0.310	0.290	0.320	1,672,000	0.3061	5.08%
2008-10-29	0	0.295	0.285	0.295	0.280	0.320	814,000	241,690	0.2969	0.295	0.285	0.295	0.280	0.320	814,000	0.2969	-1.67%
2008-10-28	0	0.300	0.280	0.300	0.260	0.305	970,000	281,930	0.2906	0.300	0.280	0.300	0.260	0.305	970,000	0.2906	11.11%
2008-10-27	0	0.270	0.295	0.300	0.270	0.310	506,000	148,200	0.2929	0.270	0.295	0.300	0.270	0.310	506,000	0.2929	-12.90%
2008-10-24	0	0.310	0.310	0.315	0.310	0.335	790,000	253,580	0.3210	0.310	0.310	0.315	0.310	0.335	790,000	0.3210	-12.68%
2008-10-23	0	0.355	0.345	0.350	0.325	0.355	548,000	183,040	0.3340	0.355	0.345	0.350	0.325	0.355	548,000	0.3340	-1.39%
2008-10-22	0	0.360	0.350	0.360	0.350	0.385	254,000	90,950	0.3581	0.360	0.350	0.360	0.350	0.385	254,000	0.3581	-4.00%
2008-10-21	0	0.375	0.355	0.375	0.355	0.405	1,346,000	514,350	0.3821	0.375	0.355	0.375	0.355	0.405	1,346,000	0.3821	-6.25%
2008-10-20	0	0.400	0.395	0.435	0.370	0.440	532,000	210,840	0.3963	0.400	0.395	0.435	0.370	0.440	532,000	0.3963	2.56%
2008-10-17	0	0.390	0.370	0.390	0.375	0.415	968,000	379,640	0.3922	0.390	0.370	0.390	0.375	0.415	968,000	0.3922	-6.02%
2008-10-16	0	0.415	0.400	0.420	0.390	0.415	424,000	169,500	0.3998	0.415	0.400	0.420	0.390	0.415	424,000	0.3998	-1.19%
2008-10-15	0	0.420	0.415	0.420	0.410	0.475	1,102,000	463,180	0.4203	0.420	0.415	0.420	0.410	0.475	1,102,000	0.4203	-8.70%
2008-10-14	0	0.460	0.460	0.475	0.450	0.480	756,000	346,210	0.4579	0.460	0.460	0.475	0.450	0.480	756,000	0.4579	4.55%
2008-10-13	0	0.440	0.440	0.465	0.425	0.475	2,098,000	911,220	0.4343	0.440	0.440	0.465	0.425	0.475	2,098,000	0.4343	-4.35%
2008-10-10	0	0.460	0.430	0.460	0.430	0.490	154,000	70,970	0.4608	0.460	0.430	0.460	0.430	0.490	154,000	0.4608	-14.81%
2008-10-09	0	0.540	0.460	0.540	0.500	0.540	304,000	154,840	0.5093	0.540	0.460	0.540	0.500	0.540	304,000	0.5093	5.88%
2008-10-08	0	0.510	0.510	0.540	0.500	0.520	388,000	200,860	0.5177	0.510	0.510	0.540	0.500	0.520	388,000	0.5177	-12.07%
2008-10-06	0	0.580	0.540	0.580	0.540	0.590	350,000	199,380	0.5697	0.580	0.540	0.580	0.540	0.590	350,000	0.5697	-3.33%
2008-10-03	0	0.600	0.590	0.600	0.580	0.650	158,000	93,520	0.5919	0.600	0.590	0.600	0.580	0.650	158,000	0.5919	0.00%
2008-10-02	0	0.600	0.590	0.620	0.550	0.660	252,000	158,820	0.6302	0.600	0.590	0.620	0.550	0.660	252,000	0.6302	11.11%
2008-09-30	0	0.540	0.520	0.540	0.480	0.540	170,000	86,740	0.5102	0.540	0.520	0.540	0.480	0.540	170,000	0.5102	0.00%
2008-09-29	0	0.540	0.520	0.540	0.500	0.600	644,000	354,300	0.5502	0.540	0.520	0.540	0.500	0.600	644,000	0.5502	-1.82%
2008-09-26	0	0.550	0.540	0.580	0.540	0.580	166,000	92,260	0.5558	0.550	0.540	0.580	0.540	0.580	166,000	0.5558	1.85%
2008-09-25	0	0.540	0.540	0.560	0.510	0.590	696,000	386,340	0.5551	0.540	0.540	0.560	0.510	0.590	696,000	0.5551	0.00%
2008-09-24	0	0.540	0.540	0.600	0.540	0.610	124,000	72,160	0.5819	0.540	0.540	0.600	0.540	0.610	124,000	0.5819	-10.00%
2008-09-23	0	0.600	0.570	0.600	0.560	0.600	382,000	222,600	0.5827	0.600	0.570	0.600	0.560	0.600	382,000	0.5827	-11.76%
2008-09-22	0	0.680	0.620	0.680	0.570	0.680	796,000	475,500	0.5974	0.680	0.620	0.680	0.570	0.680	796,000	0.5974	7.94%
2008-09-19	0	0.630	0.580	0.630	0.475	0.640	3,266,000	1,734,000	0.5309	0.630	0.580	0.630	0.475	0.640	3,266,000	0.5309	36.96%
2008-09-18	0	0.460	0.460	0.475	0.415	0.475	1,448,000	622,090	0.4296	0.460	0.460	0.475	0.415	0.475	1,448,000	0.4296	-6.12%
2008-09-17	0	0.490	0.490	0.500	0.490	0.520	702,000	349,410	0.4977	0.490	0.490	0.500	0.490	0.520	702,000	0.4977	-3.92%
2008-09-16	0	0.510	0.495	0.510	0.485	0.530	1,170,000	588,220	0.5028	0.510	0.495	0.510	0.485	0.530	1,170,000	0.5028	-7.27%
2008-09-12	0	0.550	0.550	0.580	0.510	0.610	754,000	421,280	0.5587	0.550	0.550	0.580	0.510	0.610	754,000	0.5587	-6.78%
2008-09-11	0	0.590	0.540	0.600	0.530	0.660	866,000	522,080	0.6029	0.590	0.540	0.600	0.530	0.660	866,000	0.6029	-14.49%
2008-09-10	0	0.690	0.660	0.690	0.670	0.690	174,000	118,260	0.6797	0.690	0.660	0.690	0.670	0.690	174,000	0.6797	1.47%
2008-09-09	0	0.680	0.680	0.700	0.680	0.710	94,000	64,620	0.6874	0.680	0.680	0.700	0.680	0.710	94,000	0.6874	-2.86%
2008-09-08	0	0.700	0.680	0.700	0.680	0.730	134,000	94,180	0.7028	0.700	0.680	0.700	0.680	0.730	134,000	0.7028	0.00%
2008-09-05	0	0.700	0.700	0.710	0.690	0.720	256,000	179,020	0.6993	0.700	0.700	0.710	0.690	0.720	256,000	0.6993	-5.41%
2008-09-04	0	0.740	0.730	0.750	0.730	0.750	136,000	100,300	0.7375	0.740	0.730	0.750	0.730	0.750	136,000	0.7375	1.37%
2008-09-03	0	0.730	0.730	0.740	0.720	0.750	126,000	91,600	0.7270	0.730	0.730	0.740	0.720	0.750	126,000	0.7270	-2.67%
2008-09-02	0	0.750	0.720	0.750	0.720	0.740	174,000	127,400	0.7322	0.750	0.720	0.750	0.720	0.740	174,000	0.7322	2.74%
2008-09-01	0	0.730	0.720	0.750	0.720	0.750	184,000	134,480	0.7309	0.730	0.720	0.750	0.720	0.750	184,000	0.7309	-2.67%
2008-08-29	0	0.750	0.730	0.760	0.720	0.770	358,000	266,140	0.7434	0.750	0.730	0.760	0.720	0.770	358,000	0.7434	-1.32%
2008-08-28	0	0.760	0.720	0.760	0.720	0.760	208,000	153,120	0.7362	0.760	0.720	0.760	0.720	0.760	208,000	0.7362	0.00%
2008-08-27	0	0.760	0.750	0.760	0.740	0.770	268,000	203,540	0.7595	0.760	0.750	0.760	0.740	0.770	268,000	0.7595	1.33%
2008-08-26	0	0.750	0.730	0.750	0.720	0.750	614,000	450,400	0.7336	0.750	0.730	0.750	0.720	0.750	614,000	0.7336	-5.06%
2008-08-25	0	0.790	0.760	0.790	0.730	0.790	120,000	92,040	0.7670	0.790	0.760	0.790	0.730	0.790	120,000	0.7670	0.00%
2008-08-21	0	0.790	0.790	0.800	0.790	0.840	314,000	250,700	0.7984	0.790	0.790	0.800	0.790	0.840	314,000	0.7984	-11.24%
2008-08-20	0	0.890	0.780	0.890	0.750	0.890	338,000	271,020	0.8018	0.890	0.780	0.890	0.750	0.890	338,000	0.8018	7.23%
2008-08-19	0	0.830	0.770	0.830	0.750	0.830	672,000	528,480	0.7864	0.830	0.770	0.830	0.750	0.830	672,000	0.7864	3.75%
2008-08-18	0	0.800	0.750	0.800	0.750	0.800	270,000	206,520	0.7649	0.800	0.750	0.800	0.750	0.800	270,000	0.7649	-2.44%
2008-08-15	0	0.820	0.770	0.820	0.750	0.840	224,000	176,580	0.7883	0.820	0.770	0.820	0.750	0.840	224,000	0.7883	5.13%
2008-08-14	0	0.780	0.740	0.780	0.740	0.780	880,000	661,260	0.7514	0.780	0.740	0.780	0.740	0.780	880,000	0.7514	5.41%
2008-08-13	0	0.740	0.740	0.770	0.730	0.760	160,000	120,780	0.7549	0.740	0.740	0.770	0.730	0.760	160,000	0.7549	-3.90%
2008-08-12	0	0.770	0.770	0.780	0.710	0.790	300,000	231,680	0.7723	0.770	0.770	0.780	0.710	0.790	300,000	0.7723	1.32%
2008-08-11	0	0.760	0.760	0.770	0.760	0.800	350,000	269,800	0.7709	0.760	0.760	0.770	0.760	0.800	350,000	0.7709	-3.80%
2008-08-08	0	0.790	0.770	0.790	0.760	0.810	94,000	73,960	0.7868	0.790	0.770	0.790	0.760	0.810	94,000	0.7868	-2.47%
2008-08-07	0	0.810	0.800	0.810	0.790	0.840	384,000	311,200	0.8104	0.810	0.800	0.810	0.790	0.840	384,000	0.8104	-1.22%
2008-08-05	0	0.820	0.810	0.820	0.800	0.820	600,000	483,580	0.8060	0.820	0.810	0.820	0.800	0.820	600,000	0.8060	-1.20%
2008-08-04	0	0.830	0.830	0.860	0.810	0.870	2,070,000	1,754,280	0.8475	0.830	0.830	0.860	0.810	0.870	2,070,000	0.8475	-7.78%
2008-08-01	0	0.900	0.890	0.900	0.880	0.930	1,480,000	1,326,560	0.8963	0.900	0.890	0.900	0.880	0.930	1,480,000	0.8963	-5.26%
2008-07-31	0	0.950	0.900	0.950	0.900	0.950	364,000	337,580	0.9274	0.950	0.900	0.950	0.900	0.950	364,000	0.9274	-2.06%
2008-07-30	0	0.970	0.950	0.970	0.970	1.000	264,000	256,720	0.9724	0.970	0.950	0.970	0.970	1.000	264,000	0.9724	0.00%
2008-07-29	0	0.970	0.970	0.980	0.920	0.970	202,000	195,020	0.9654	0.970	0.970	0.980	0.920	0.970	202,000	0.9654	-3.00%
2008-07-28	0	1.000	0.970	1.000	0.980	1.000	196,000	193,860	0.9891	1.000	0.970	1.000	0.980	1.000	196,000	0.9891	1.01%
2008-07-25	0	0.990	0.980	0.990	0.980	1.020	434,000	429,700	0.9901	0.990	0.980	0.990	0.980	1.020	434,000	0.9901	-2.94%
2008-07-24	0	1.020	1.020	1.030	0.990	1.050	960,000	979,760	1.0206	1.020	1.020	1.030	0.990	1.050	960,000	1.0206	3.03%
2008-07-23	0	0.990	0.980	0.990	0.990	1.000	96,000	95,760	0.9975	0.990	0.980	0.990	0.990	1.000	96,000	0.9975	-2.94%
2008-07-22	0	1.020	0.990	1.020	0.990	1.020	114,000	112,980	0.9911	1.020	0.990	1.020	0.990	1.020	114,000	0.9911	0.00%
2008-07-21	0	1.020	0.990	1.020	0.990	1.040	229,000	228,970	0.9999	1.020	0.990	1.020	0.990	1.040	229,000	0.9999	3.03%
2008-07-18	0	0.990	0.990	1.010	0.990	1.000	180,000	179,020	0.9946	0.990	0.990	1.010	0.990	1.000	180,000	0.9946	0.00%
2008-07-17	0	0.990	0.990	1.000	0.990	1.030	298,000	297,060	0.9968	0.990	0.990	1.000	0.990	1.030	298,000	0.9968	-1.00%
2008-07-16	0	1.000	1.000	1.010	0.960	1.000	158,000	155,400	0.9835	1.000	1.000	1.010	0.960	1.000	158,000	0.9835	0.00%
2008-07-15	0	1.000	0.980	1.000	0.990	1.010	212,000	210,380	0.9924	1.000	0.980	1.000	0.990	1.010	212,000	0.9924	-3.85%
2008-07-14	0	1.040	1.010	1.050	0.990	1.060	126,000	127,240	1.0098	1.040	1.010	1.050	0.990	1.060	126,000	1.0098	-1.89%
2008-07-11	0	1.060	1.020	1.060	1.010	1.100	70,000	73,660	1.0523	1.060	1.020	1.060	1.010	1.100	70,000	1.0523	-1.85%
2008-07-10	0	1.080	1.060	1.080	1.040	1.080	1,008,000	1,069,000	1.0605	1.080	1.060	1.080	1.040	1.080	1,008,000	1.0605	1.89%
2008-07-09	0	1.060	1.050	1.060	1.040	1.070	779,000	814,600	1.0457	1.060	1.050	1.060	1.040	1.070	779,000	1.0457	1.92%
2008-07-08	0	1.040	1.000	1.030	1.000	1.040	2,092,000	2,094,680	1.0013	1.040	1.000	1.030	1.000	1.040	2,092,000	1.0013	4.00%
2008-07-07	0	1.000	0.980	1.000	0.970	1.000	304,000	300,100	0.9872	1.000	0.980	1.000	0.970	1.000	304,000	0.9872	3.09%
2008-07-04	0	0.970	0.970	0.990	0.970	0.980	828,000	803,920	0.9709	0.970	0.970	0.990	0.970	0.980	828,000	0.9709	0.00%
2008-07-03	0	0.970	0.930	0.970	0.900	0.980	68,000	63,420	0.9326	0.970	0.930	0.970	0.900	0.980	68,000	0.9326	-3.00%
2008-07-02	0	1.000	0.950	1.010	0.950	1.000	58,000	56,600	0.9759	1.000	0.950	1.010	0.950	1.000	58,000	0.9759	1.01%
2008-06-30	0	0.990	0.980	0.990	0.960	0.990	856,000	830,480	0.9702	0.990	0.980	0.990	0.960	0.990	856,000	0.9702	0.00%
2008-06-27	0	0.990	0.980	0.990	0.980	1.000	568,000	560,060	0.9860	0.990	0.980	0.990	0.980	1.000	568,000	0.9860	-3.88%
2008-06-26	0	1.030	1.060	1.070	1.020	1.090	82,000	84,540	1.0310	1.030	1.060	1.070	1.020	1.090	82,000	1.0310	-4.63%
2008-06-25	0	1.080	1.030	1.080	1.060	1.090	24,000	25,540	1.0642	1.080	1.030	1.080	1.060	1.090	24,000	1.0642	0.93%
2008-06-24	0	1.070	1.020	1.070	1.020	1.080	252,000	260,080	1.0321	1.070	1.020	1.070	1.020	1.080	252,000	1.0321	-0.93%
2008-06-23	0	1.080	1.060	1.080	1.040	1.100	56,000	59,940	1.0704	1.080	1.060	1.080	1.040	1.100	56,000	1.0704	-1.82%
2008-06-20	0	1.100	1.070	1.120	1.070	1.130	834,000	916,760	1.0992	1.100	1.070	1.120	1.070	1.130	834,000	1.0992	0.00%
2008-06-19	0	1.100	1.040	1.100	1.030	1.140	462,000	490,140	1.0609	1.100	1.040	1.100	1.030	1.140	462,000	1.0609	-2.65%
2008-06-18	0	1.130	1.100	1.130	0.960	1.160	1,710,000	1,818,420	1.0634	1.130	1.100	1.130	0.960	1.160	1,710,000	1.0634	14.14%
2008-06-17	0	0.990	0.980	0.990	0.980	1.010	280,000	277,860	0.9924	0.990	0.980	0.990	0.980	1.010	280,000	0.9924	-3.88%
2008-06-16	0	1.030	1.010	1.030	0.980	1.050	870,000	890,140	1.0231	1.030	1.010	1.030	0.980	1.050	870,000	1.0231	0.00%
2008-06-13	0	1.030	0.980	1.030	0.980	1.040	954,000	947,680	0.9934	1.030	0.980	1.030	0.980	1.040	954,000	0.9934	-1.90%
2008-06-12	0	1.050	1.010	1.050	0.970	1.050	818,000	814,300	0.9955	1.050	1.010	1.050	0.970	1.050	818,000	0.9955	-1.87%
2008-06-11	0	1.070	1.060	1.070	1.050	1.080	194,000	207,580	1.0700	1.070	1.060	1.070	1.050	1.080	194,000	1.0700	-4.46%
2008-06-10	0	1.120	1.090	1.120	1.080	1.130	384,000	424,260	1.1048	1.120	1.090	1.120	1.080	1.130	384,000	1.1048	-2.61%
2008-06-06	0	1.150	1.150	1.170	1.140	1.190	116,000	133,620	1.1519	1.150	1.150	1.170	1.140	1.190	116,000	1.1519	0.88%
2008-06-05	0	1.140	1.130	1.140	1.130	1.160	316,000	360,440	1.1406	1.140	1.130	1.140	1.130	1.160	316,000	1.1406	-4.20%
2008-06-04	0	1.190	1.170	1.200	1.160	1.200	182,000	214,060	1.1762	1.190	1.170	1.200	1.160	1.200	182,000	1.1762	-0.83%
2008-06-03	0	1.200	1.170	1.200	1.180	1.200	94,000	111,320	1.1843	1.200	1.170	1.200	1.180	1.200	94,000	1.1843	-1.64%
2008-06-02	0	1.220	1.190	1.220	1.180	1.220	210,000	252,500	1.2024	1.220	1.190	1.220	1.180	1.220	210,000	1.2024	0.00%
2008-05-30	0	1.220	1.200	1.220	1.210	1.230	328,000	398,520	1.2150	1.220	1.200	1.220	1.210	1.230	328,000	1.2150	-0.81%
2008-05-29	0	1.230	1.220	1.230	1.200	1.230	202,000	245,540	1.2155	1.230	1.220	1.230	1.200	1.230	202,000	1.2155	1.65%
2008-05-28	0	1.210	1.200	1.210	1.190	1.240	356,000	431,480	1.2120	1.210	1.200	1.210	1.190	1.240	356,000	1.2120	-2.42%
2008-05-27	0	1.240	1.220	1.240	1.160	1.240	164,000	196,660	1.1991	1.240	1.220	1.240	1.160	1.240	164,000	1.1991	1.64%
2008-05-26	0	1.220	1.200	1.220	1.180	1.230	530,000	642,640	1.2125	1.220	1.200	1.220	1.180	1.230	530,000	1.2125	-3.17%
2008-05-23	0	1.260	1.240	1.260	1.210	1.280	276,000	341,140	1.2360	1.260	1.240	1.260	1.210	1.280	276,000	1.2360	-2.33%
2008-05-22	0	1.290	1.250	1.280	1.230	1.290	726,000	915,960	1.2617	1.290	1.250	1.280	1.230	1.290	726,000	1.2617	-0.77%
2008-05-21	0	1.300	1.290	1.300	1.150	1.300	1,712,000	2,144,740	1.2528	1.300	1.290	1.300	1.150	1.300	1,712,000	1.2528	9.24%
2008-05-20	0	1.190	1.180	1.200	1.180	1.210	460,000	552,000	1.2000	1.190	1.180	1.200	1.180	1.210	460,000	1.2000	-0.83%
2008-05-19	0	1.200	1.200	1.210	1.200	1.240	372,000	451,480	1.2137	1.200	1.200	1.210	1.200	1.240	372,000	1.2137	0.00%
2008-05-16	0	1.200	1.200	1.230	1.190	1.240	520,000	635,740	1.2226	1.200	1.200	1.230	1.190	1.240	520,000	1.2226	0.84%
2008-05-15	0	1.190	1.190	1.200	1.190	1.280	488,000	594,040	1.2173	1.190	1.190	1.200	1.190	1.280	488,000	1.2173	-3.25%
2008-05-14	0	1.230	1.230	1.240	1.210	1.250	424,000	523,500	1.2347	1.230	1.230	1.240	1.210	1.250	424,000	1.2347	-1.60%
2008-05-13	0	1.250	1.250	1.270	1.180	1.290	562,000	701,000	1.2473	1.250	1.250	1.270	1.180	1.290	562,000	1.2473	-3.85%
2008-05-09	0	1.300	1.270	1.300	1.250	1.350	374,000	469,660	1.2558	1.300	1.270	1.300	1.250	1.350	374,000	1.2558	0.78%
2008-05-08	0	1.290	1.290	1.300	1.210	1.320	1,633,800	2,093,880	1.2816	1.290	1.290	1.300	1.210	1.320	1,633,800	1.2816	-1.53%
2008-05-07	0	1.310	1.310	1.320	1.270	1.350	3,538,000	4,603,760	1.3012	1.310	1.310	1.320	1.270	1.350	3,538,000	1.3012	0.00%
2008-05-06	0	1.310	1.300	1.310	1.240	1.340	4,998,000	6,521,720	1.3049	1.310	1.300	1.310	1.240	1.340	4,998,000	1.3049	4.80%
2008-05-05	0	1.250	1.240	1.260	1.120	1.250	2,204,000	2,599,440	1.1794	1.250	1.240	1.260	1.120	1.250	2,204,000	1.1794	11.61%
2008-05-02	0	1.120	1.110	1.120	1.080	1.160	1,982,000	2,199,560	1.1098	1.120	1.110	1.120	1.080	1.160	1,982,000	1.1098	3.70%
2008-04-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2008-04-29	0	1.080	1.080	1.090	1.030	1.110	864,000	925,300	1.0709	1.080	1.080	1.090	1.030	1.110	864,000	1.0709	0.93%
2008-04-28	0	1.070	1.060	1.070	1.050	1.070	496,000	524,780	1.0580	1.070	1.060	1.070	1.050	1.070	496,000	1.0580	1.90%
2008-04-25	0	1.050	1.050	1.070	1.050	1.100	1,126,000	1,208,420	1.0732	1.050	1.050	1.070	1.050	1.100	1,126,000	1.0732	-1.87%
2008-04-24	0	1.070	1.070	1.100	1.030	1.120	1,660,000	1,802,580	1.0859	1.070	1.070	1.100	1.030	1.120	1,660,000	1.0859	3.88%
2008-04-23	0	1.030	1.020	1.030	1.000	1.040	466,000	478,760	1.0274	1.030	1.020	1.030	1.000	1.040	466,000	1.0274	0.98%
2008-04-22	0	1.020	1.010	1.020	0.980	1.020	218,000	218,800	1.0037	1.020	1.010	1.020	0.980	1.020	218,000	1.0037	3.03%
2008-04-21	0	0.990	0.990	1.010	0.960	1.040	386,000	383,860	0.9945	0.990	0.990	1.010	0.960	1.040	386,000	0.9945	-1.98%
2008-04-18	0	1.010	1.000	1.040	0.970	1.040	582,000	584,460	1.0042	1.010	1.000	1.040	0.970	1.040	582,000	1.0042	4.12%
2008-04-17	0	0.970	0.970	1.010	0.960	1.050	252,000	258,460	1.0256	0.970	0.970	1.010	0.960	1.050	252,000	1.0256	-4.90%
2008-04-16	0	1.020	1.020	1.030	1.020	1.040	244,000	252,020	1.0329	1.020	1.020	1.030	1.020	1.040	244,000	1.0329	-1.92%
2008-04-15	0	1.040	1.030	1.040	1.000	1.040	326,000	328,300	1.0071	1.040	1.030	1.040	1.000	1.040	326,000	1.0071	2.97%
2008-04-14	0	1.010	1.010	1.020	1.010	1.080	362,000	370,460	1.0234	1.010	1.010	1.020	1.010	1.080	362,000	1.0234	-9.01%
2008-04-11	0	1.110	1.060	1.110	1.040	1.110	166,000	179,120	1.0790	1.110	1.060	1.110	1.040	1.110	166,000	1.0790	7.77%
2008-04-10	0	1.030	1.030	1.080	1.030	1.060	128,000	133,820	1.0455	1.030	1.030	1.080	1.030	1.060	128,000	1.0455	-2.83%
2008-04-09	0	1.060	1.060	1.090	1.060	1.130	518,000	566,140	1.0929	1.060	1.060	1.090	1.060	1.130	518,000	1.0929	-6.19%
2008-04-08	0	1.130	1.120	1.130	1.090	1.130	304,000	339,200	1.1158	1.130	1.120	1.130	1.090	1.130	304,000	1.1158	2.73%
2008-04-07	0	1.100	1.100	1.130	1.100	1.150	602,000	676,640	1.1240	1.100	1.100	1.130	1.100	1.150	602,000	1.1240	0.00%
2008-04-03	0	1.100	1.080	1.100	1.050	1.100	516,000	550,500	1.0669	1.100	1.080	1.100	1.050	1.100	516,000	1.0669	6.80%
2008-04-02	0	1.030	1.020	1.040	0.990	1.080	690,000	708,200	1.0264	1.030	1.020	1.040	0.990	1.080	690,000	1.0264	0.00%
2008-04-01	0	1.030	1.020	1.030	1.000	1.050	202,000	208,020	1.0298	1.030	1.020	1.030	1.000	1.050	202,000	1.0298	0.00%
2008-03-31	0	1.030	1.030	1.060	1.030	1.100	396,000	414,220	1.0460	1.030	1.030	1.060	1.030	1.100	396,000	1.0460	-5.50%
2008-03-28	0	1.090	1.080	1.090	1.020	1.090	310,000	329,420	1.0626	1.090	1.080	1.090	1.020	1.090	310,000	1.0626	5.83%
2008-03-27	0	1.030	1.000	1.050	0.990	1.040	338,000	340,200	1.0065	1.030	1.000	1.050	0.990	1.040	338,000	1.0065	1.98%
2008-03-26	0	1.010	1.010	1.040	1.010	1.060	418,000	430,100	1.0289	1.010	1.010	1.040	1.010	1.060	418,000	1.0289	3.06%
2008-03-25	0	0.980	0.980	0.990	0.960	0.980	402,000	391,060	0.9728	0.980	0.980	0.990	0.960	0.980	402,000	0.9728	4.26%
2008-03-20	0	0.940	0.920	0.940	0.910	0.940	686,000	629,340	0.9174	0.940	0.920	0.940	0.910	0.940	686,000	0.9174	0.00%
2008-03-19	0	0.940	0.930	0.990	0.890	0.980	990,000	943,420	0.9529	0.940	0.930	0.990	0.890	0.980	990,000	0.9529	5.62%
2008-03-18	0	0.890	0.890	0.910	0.850	0.990	2,488,000	2,245,180	0.9024	0.890	0.890	0.910	0.850	0.990	2,488,000	0.9024	-10.10%
2008-03-17	0	0.990	0.950	0.990	0.950	1.100	1,776,000	1,773,560	0.9986	0.990	0.950	0.990	0.950	1.100	1,776,000	0.9986	-11.61%
2008-03-14	0	1.120	1.080	1.120	1.080	1.140	490,000	537,580	1.0971	1.120	1.080	1.120	1.080	1.140	490,000	1.0971	-1.75%
2008-03-13	0	1.140	1.110	1.140	1.110	1.160	410,000	460,700	1.1237	1.140	1.110	1.140	1.110	1.160	410,000	1.1237	0.88%
2008-03-12	0	1.130	1.110	1.130	1.130	1.200	398,000	460,100	1.1560	1.130	1.110	1.130	1.130	1.200	398,000	1.1560	0.00%
2008-03-11	0	1.130	1.130	1.150	1.120	1.190	360,000	405,740	1.1271	1.130	1.130	1.150	1.120	1.190	360,000	1.1271	-1.74%
2008-03-10	0	1.150	1.130	1.150	1.120	1.170	358,000	408,600	1.1413	1.150	1.130	1.150	1.120	1.170	358,000	1.1413	-1.71%
2008-03-07	0	1.170	1.170	1.180	1.150	1.210	202,000	235,560	1.1661	1.170	1.170	1.180	1.150	1.210	202,000	1.1661	-2.50%
2008-03-06	0	1.200	1.190	1.220	1.180	1.240	524,000	640,840	1.2230	1.200	1.190	1.220	1.180	1.240	524,000	1.2230	1.69%
2008-03-05	0	1.180	1.160	1.190	1.170	1.190	444,000	522,980	1.1779	1.180	1.160	1.190	1.170	1.190	444,000	1.1779	0.85%
2008-03-04	0	1.170	1.160	1.170	1.160	1.300	684,000	831,960	1.2163	1.170	1.160	1.170	1.160	1.300	684,000	1.2163	-7.14%
2008-03-03	0	1.260	1.250	1.270	1.210	1.270	326,000	408,100	1.2518	1.260	1.250	1.270	1.210	1.270	326,000	1.2518	0.80%
2008-02-29	0	1.250	1.230	1.250	1.230	1.260	274,000	343,840	1.2549	1.250	1.230	1.250	1.230	1.260	274,000	1.2549	-0.79%
2008-02-28	0	1.260	1.240	1.260	1.230	1.280	600,000	746,780	1.2446	1.260	1.240	1.260	1.230	1.280	600,000	1.2446	-1.56%
2008-02-27	0	1.280	1.260	1.280	1.230	1.290	874,000	1,111,160	1.2714	1.280	1.260	1.280	1.230	1.290	874,000	1.2714	3.23%
2008-02-26	0	1.240	1.230	1.240	1.200	1.250	252,000	309,740	1.2291	1.240	1.230	1.240	1.200	1.250	252,000	1.2291	3.33%
2008-02-25	0	1.200	1.190	1.210	1.200	1.220	206,000	249,260	1.2100	1.200	1.190	1.210	1.200	1.220	206,000	1.2100	-2.44%
2008-02-22	0	1.230	1.230	1.260	1.230	1.260	200,000	247,420	1.2371	1.230	1.230	1.260	1.230	1.260	200,000	1.2371	-3.91%
2008-02-21	0	1.280	1.230	1.280	1.240	1.320	656,483	840,479	1.2803	1.280	1.230	1.280	1.240	1.320	656,483	1.2803	0.00%
2008-02-20	0	1.280	1.250	1.280	1.250	1.300	712,000	903,660	1.2692	1.280	1.250	1.280	1.250	1.300	712,000	1.2692	0.79%
2008-02-19	0	1.270	1.250	1.270	1.180	1.280	740,000	926,280	1.2517	1.270	1.250	1.270	1.180	1.280	740,000	1.2517	3.25%
2008-02-18	0	1.230	1.230	1.250	1.230	1.260	290,000	358,980	1.2379	1.230	1.230	1.250	1.230	1.260	290,000	1.2379	0.82%
2008-02-15	0	1.220	1.220	1.240	1.220	1.250	532,000	655,140	1.2315	1.220	1.220	1.240	1.220	1.250	532,000	1.2315	-2.40%
2008-02-14	0	1.250	1.240	1.250	1.220	1.250	360,000	445,040	1.2362	1.250	1.240	1.250	1.220	1.250	360,000	1.2362	4.17%
2008-02-13	0	1.200	1.200	1.210	1.200	1.240	430,000	526,040	1.2233	1.200	1.200	1.210	1.200	1.240	430,000	1.2233	0.00%
2008-02-12	0	1.200	1.200	1.210	1.200	1.220	130,000	157,860	1.2143	1.200	1.200	1.210	1.200	1.220	130,000	1.2143	0.00%
2008-02-11	0	1.200	1.200	1.220	1.190	1.230	460,000	552,980	1.2021	1.200	1.200	1.220	1.190	1.230	460,000	1.2021	-3.23%
2008-02-06	0	1.240	1.220	1.270	1.170	1.270	460,000	554,480	1.2054	1.240	1.220	1.270	1.170	1.270	460,000	1.2054	-2.36%
2008-02-05	0	1.270	1.260	1.280	1.220	1.280	548,000	689,000	1.2573	1.270	1.260	1.280	1.220	1.280	548,000	1.2573	-0.78%
2008-02-04	0	1.280	1.270	1.280	1.170	1.280	2,088,000	2,592,000	1.2414	1.280	1.270	1.280	1.170	1.280	2,088,000	1.2414	10.34%
2008-02-01	0	1.160	1.130	1.160	1.090	1.170	924,000	1,042,980	1.1288	1.160	1.130	1.160	1.090	1.170	924,000	1.1288	6.42%
2008-01-31	0	1.090	1.100	1.120	1.080	1.130	966,000	1,069,760	1.1074	1.090	1.100	1.120	1.080	1.130	966,000	1.1074	-3.54%
2008-01-30	0	1.130	1.100	1.150	1.100	1.250	1,886,000	2,179,780	1.1558	1.130	1.100	1.150	1.100	1.250	1,886,000	1.1558	-8.13%
2008-01-29	0	1.230	1.230	1.260	1.210	1.280	642,000	798,380	1.2436	1.230	1.230	1.260	1.210	1.280	642,000	1.2436	0.00%
2008-01-28	0	1.230	1.220	1.240	1.200	1.320	598,000	734,500	1.2283	1.230	1.220	1.240	1.200	1.320	598,000	1.2283	-6.11%
2008-01-25	0	1.310	1.290	1.310	1.240	1.320	1,430,000	1,832,660	1.2816	1.310	1.290	1.310	1.240	1.320	1,430,000	1.2816	9.17%
2008-01-24	0	1.200	1.200	1.220	1.160	1.390	2,754,000	3,543,680	1.2867	1.200	1.200	1.220	1.160	1.390	2,754,000	1.2867	0.84%
2008-01-23	0	1.190	1.190	1.200	1.020	1.280	1,060,000	1,232,960	1.1632	1.190	1.190	1.200	1.020	1.280	1,060,000	1.1632	1.71%
2008-01-22	0	1.170	1.170	1.190	1.130	1.250	1,874,000	2,190,040	1.1686	1.170	1.170	1.190	1.130	1.250	1,874,000	1.1686	-14.60%
2008-01-21	0	1.370	1.370	1.390	1.360	1.400	532,000	735,140	1.3818	1.370	1.370	1.390	1.360	1.400	532,000	1.3818	-3.52%
2008-01-18	0	1.420	1.410	1.440	1.310	1.440	494,000	692,120	1.4011	1.420	1.410	1.440	1.310	1.440	494,000	1.4011	0.71%
2008-01-17	0	1.410	1.400	1.430	1.370	1.440	1,198,000	1,670,060	1.3940	1.410	1.400	1.430	1.370	1.440	1,198,000	1.3940	2.92%
2008-01-16	0	1.370	1.380	1.390	1.360	1.480	2,152,000	3,003,980	1.3959	1.370	1.380	1.390	1.360	1.480	2,152,000	1.3959	-8.05%
2008-01-15	0	1.490	1.480	1.500	1.470	1.620	1,284,000	1,956,420	1.5237	1.490	1.480	1.500	1.470	1.620	1,284,000	1.5237	-6.29%
2008-01-14	0	1.590	1.590	1.610	1.580	1.660	560,000	905,960	1.6178	1.590	1.590	1.610	1.580	1.660	560,000	1.6178	-2.45%
2008-01-11	0	1.630	1.600	1.630	1.550	1.660	1,676,000	2,731,280	1.6296	1.630	1.600	1.630	1.550	1.660	1,676,000	1.6296	0.62%
2008-01-10	0	1.620	1.610	1.620	1.570	1.810	5,044,000	8,196,640	1.6250	1.620	1.610	1.620	1.570	1.810	5,044,000	1.6250	-11.48%
2008-01-09	0	1.830	1.830	1.860	1.830	1.860	654,000	1,205,120	1.8427	1.830	1.830	1.860	1.830	1.860	654,000	1.8427	-2.66%
2008-01-08	0	1.880	1.860	1.890	1.830	1.910	1,176,000	2,192,580	1.8644	1.880	1.860	1.890	1.830	1.910	1,176,000	1.8644	0.00%
2008-01-07	0	1.880	1.900	1.910	1.850	1.920	920,000	1,736,660	1.8877	1.880	1.900	1.910	1.850	1.920	920,000	1.8877	-3.59%
2008-01-04	0	1.950	1.950	1.970	1.910	2.000	1,590,000	3,096,280	1.9473	1.950	1.950	1.970	1.910	2.000	1,590,000	1.9473	1.04%
2008-01-03	0	1.930	1.930	1.940	1.780	2.040	6,910,000	13,439,160	1.9449	1.930	1.930	1.940	1.780	2.040	6,910,000	1.9449	4.32%
2008-01-02	0	1.850	1.820	1.850	1.670	1.900	3,416,000	6,234,880	1.8252	1.850	1.820	1.850	1.670	1.900	3,416,000	1.8252	10.78%
2007-12-31	0	1.670	1.660	1.670	1.630	1.670	528,000	872,020	1.6516	1.670	1.660	1.670	1.630	1.670	528,000	1.6516	3.09%
2007-12-28	0	1.620	1.610	1.650	1.590	1.690	1,352,707	2,192,423	1.6208	1.620	1.610	1.650	1.590	1.690	1,352,707	1.6208	-3.57%
2007-12-27	0	1.680	1.630	1.680	1.600	1.820	1,316,000	2,246,140	1.7068	1.680	1.630	1.680	1.600	1.820	1,316,000	1.7068	-5.08%
2007-12-24	0	1.770	1.770	1.800	1.700	1.800	570,000	992,500	1.7412	1.770	1.770	1.800	1.700	1.800	570,000	1.7412	7.27%
2007-12-21	0	1.650	1.640	1.650	1.580	1.650	690,000	1,110,220	1.6090	1.650	1.640	1.650	1.580	1.650	690,000	1.6090	3.12%
2007-12-20	0	1.600	1.580	1.600	1.570	1.620	550,000	876,760	1.5941	1.600	1.580	1.600	1.570	1.620	550,000	1.5941	1.91%
2007-12-19	0	1.570	1.560	1.600	1.550	1.600	526,000	826,900	1.5721	1.570	1.560	1.600	1.550	1.600	526,000	1.5721	0.00%
2007-12-18	0	1.570	1.560	1.580	1.510	1.580	602,000	929,940	1.5448	1.570	1.560	1.580	1.510	1.580	602,000	1.5448	-1.87%
2007-12-17	0	1.600	1.600	1.640	1.600	1.650	1,232,000	2,003,040	1.6258	1.600	1.600	1.640	1.600	1.650	1,232,000	1.6258	-4.76%
2007-12-14	0	1.680	1.680	1.700	1.650	1.720	834,000	1,399,060	1.6775	1.680	1.680	1.700	1.650	1.720	834,000	1.6775	-2.33%
2007-12-13	0	1.720	1.720	1.740	1.680	1.790	3,298,000	5,648,720	1.7128	1.720	1.720	1.740	1.680	1.790	3,298,000	1.7128	-3.37%
2007-12-12	0	1.780	1.780	1.800	1.780	1.820	754,000	1,349,480	1.7898	1.780	1.780	1.800	1.780	1.820	754,000	1.7898	-2.20%
2007-12-11	0	1.820	1.820	1.830	1.810	1.860	176,000	322,020	1.8297	1.820	1.820	1.830	1.810	1.860	176,000	1.8297	1.11%
2007-12-10	0	1.800	1.800	1.820	1.780	1.820	804,000	1,446,880	1.7996	1.800	1.800	1.820	1.780	1.820	804,000	1.7996	-2.17%
2007-12-07	0	1.840	1.840	1.850	1.830	1.900	926,000	1,734,340	1.8729	1.840	1.840	1.850	1.830	1.900	926,000	1.8729	-1.60%
2007-12-06	0	1.870	1.860	1.870	1.860	1.950	488,000	923,300	1.8920	1.870	1.860	1.870	1.860	1.950	488,000	1.8920	-1.06%
2007-12-05	0	1.890	1.890	1.900	1.830	1.940	676,000	1,262,020	1.8669	1.890	1.890	1.900	1.830	1.940	676,000	1.8669	1.07%
2007-12-04	0	1.870	1.870	1.880	1.840	1.900	260,000	488,260	1.8779	1.870	1.870	1.880	1.840	1.900	260,000	1.8779	0.00%
2007-12-03	0	1.870	1.840	1.870	1.840	2.000	2,686,000	5,217,320	1.9424	1.870	1.840	1.870	1.840	2.000	2,686,000	1.9424	-0.53%
2007-11-30	0	1.880	1.860	1.870	1.820	1.880	1,904,000	3,530,200	1.8541	1.880	1.860	1.870	1.820	1.880	1,904,000	1.8541	3.30%
2007-11-29	0	1.820	1.820	1.830	1.800	1.850	2,094,000	3,825,680	1.8270	1.820	1.820	1.830	1.800	1.850	2,094,000	1.8270	1.68%
2007-11-28	0	1.790	1.750	1.790	1.720	1.800	822,000	1,433,660	1.7441	1.790	1.750	1.790	1.720	1.800	822,000	1.7441	2.87%
2007-11-27	0	1.740	1.750	1.770	1.700	1.780	618,000	1,082,880	1.7522	1.740	1.750	1.770	1.700	1.780	618,000	1.7522	-2.79%
2007-11-26	0	1.790	1.770	1.790	1.730	1.840	698,000	1,255,560	1.7988	1.790	1.770	1.790	1.730	1.840	698,000	1.7988	3.47%
2007-11-23	0	1.730	1.750	1.760	1.720	1.860	746,000	1,319,380	1.7686	1.730	1.750	1.760	1.720	1.860	746,000	1.7686	-1.14%
2007-11-22	0	1.750	1.740	1.750	1.720	1.850	2,828,000	5,020,940	1.7754	1.750	1.740	1.750	1.720	1.850	2,828,000	1.7754	-5.41%
2007-11-21	0	1.850	1.850	1.860	1.820	1.940	1,240,000	2,339,260	1.8865	1.850	1.850	1.860	1.820	1.940	1,240,000	1.8865	-1.07%
2007-11-20	0	1.870	1.870	1.900	1.760	1.870	1,228,000	2,226,440	1.8131	1.870	1.870	1.900	1.760	1.870	1,228,000	1.8131	0.54%
2007-11-19	0	1.860	1.860	1.880	1.820	1.910	1,036,000	1,948,160	1.8805	1.860	1.860	1.880	1.820	1.910	1,036,000	1.8805	-2.62%
2007-11-16	0	1.910	1.900	1.930	1.890	1.980	1,516,000	2,918,260	1.9250	1.910	1.900	1.930	1.890	1.980	1,516,000	1.9250	-4.50%
2007-11-15	0	2.000	1.980	2.000	1.980	2.090	1,400,000	2,830,780	2.0220	2.000	1.980	2.000	1.980	2.090	1,400,000	2.0220	-3.85%
2007-11-14	0	2.080	2.060	2.080	2.030	2.130	4,080,000	8,452,720	2.0717	2.080	2.060	2.080	2.030	2.130	4,080,000	2.0717	2.46%
2007-11-13	0	2.030	2.030	2.040	1.770	2.040	5,084,000	9,792,440	1.9261	2.030	2.030	2.040	1.770	2.040	5,084,000	1.9261	12.15%
2007-11-12	0	1.810	1.810	1.820	1.770	1.940	1,710,031	3,102,519	1.8143	1.810	1.810	1.820	1.770	1.940	1,710,031	1.8143	-6.70%
2007-11-09	0	1.940	1.940	1.950	1.930	1.990	1,324,000	2,596,820	1.9613	1.940	1.940	1.950	1.930	1.990	1,324,000	1.9613	0.52%
2007-11-08	0	1.930	1.930	1.950	1.930	1.980	1,310,000	2,564,160	1.9574	1.930	1.930	1.950	1.930	1.980	1,310,000	1.9574	-4.46%
2007-11-07	0	2.020	2.010	2.020	2.010	2.140	1,842,000	3,816,320	2.0718	2.020	2.010	2.020	2.010	2.140	1,842,000	2.0718	-1.94%
2007-11-06	0	2.060	2.040	2.070	1.910	2.060	2,354,000	4,669,000	1.9834	2.060	2.040	2.070	1.910	2.060	2,354,000	1.9834	1.48%
2007-11-05	0	2.030	2.000	2.020	2.000	2.140	2,846,000	5,844,440	2.0536	2.030	2.000	2.020	2.000	2.140	2,846,000	2.0536	-5.14%
2007-11-02	0	2.140	2.140	2.150	2.070	2.190	1,824,000	3,875,500	2.1247	2.140	2.140	2.150	2.070	2.190	1,824,000	2.1247	-0.47%
2007-11-01	0	2.150	2.160	2.170	2.150	2.330	4,980,000	11,165,760	2.2421	2.150	2.160	2.170	2.150	2.330	4,980,000	2.2421	-4.44%
2007-10-31	0	2.250	2.250	2.260	2.060	2.260	5,740,377	12,513,620	2.1799	2.250	2.250	2.260	2.060	2.260	5,740,377	2.1799	4.65%
2007-10-30	0	2.150	2.150	2.170	2.130	2.230	4,242,000	9,181,980	2.1645	2.150	2.150	2.170	2.130	2.230	4,242,000	2.1645	-4.87%
2007-10-29	0	2.260	2.240	2.260	2.220	2.360	5,617,400	12,912,150	2.2986	2.260	2.240	2.260	2.220	2.360	5,617,400	2.2986	-3.00%
2007-10-26	0	2.330	2.320	2.330	2.320	2.400	1,846,000	4,345,120	2.3538	2.330	2.320	2.330	2.320	2.400	1,846,000	2.3538	-2.10%
2007-10-25	0	2.380	2.360	2.380	2.300	2.400	2,344,000	5,501,020	2.3469	2.380	2.360	2.380	2.300	2.400	2,344,000	2.3469	-0.83%
2007-10-24	0	2.400	2.390	2.400	2.360	2.530	3,683,000	8,968,030	2.4350	2.400	2.390	2.400	2.360	2.530	3,683,000	2.4350	-2.44%
2007-10-23	0	2.460	2.450	2.460	2.450	2.500	4,039,800	9,944,686	2.4617	2.460	2.450	2.460	2.450	2.500	4,039,800	2.4617	0.82%
2007-10-22	0	2.440	2.430	2.450	2.400	2.560	5,012,000	12,334,080	2.4609	2.440	2.430	2.450	2.400	2.560	5,012,000	2.4609	-6.15%
2007-10-18	0	2.600	2.570	2.590	2.500	2.890	12,885,333	34,728,012	2.6952	2.600	2.570	2.590	2.500	2.890	12,885,333	2.6952	5.69%
2007-10-17	0	2.460	2.460	2.490	2.400	2.500	2,506,000	6,135,700	2.4484	2.460	2.460	2.490	2.400	2.500	2,506,000	2.4484	-1.20%
2007-10-16	0	2.490	2.480	2.490	2.480	2.540	3,321,800	8,325,380	2.5063	2.490	2.480	2.490	2.480	2.540	3,321,800	2.5063	-0.80%
2007-10-15	0	2.510	2.510	2.530	2.470	2.600	5,282,000	13,257,920	2.5100	2.510	2.510	2.530	2.470	2.600	5,282,000	2.5100	-3.09%
2007-10-12	0	2.590	2.580	2.590	2.530	2.650	6,588,000	16,982,240	2.5778	2.590	2.580	2.590	2.530	2.650	6,588,000	2.5778	-1.52%
2007-10-11	0	2.630	2.610	2.640	2.600	2.690	4,946,000	13,061,480	2.6408	2.630	2.610	2.640	2.600	2.690	4,946,000	2.6408	-0.38%
2007-10-10	0	2.640	2.630	2.660	2.620	2.700	1,858,000	4,927,140	2.6519	2.640	2.630	2.660	2.620	2.700	1,858,000	2.6519	-0.38%
2007-10-09	0	2.650	2.650	2.670	2.600	2.690	1,596,000	4,236,480	2.6544	2.650	2.650	2.670	2.600	2.690	1,596,000	2.6544	0.76%
2007-10-08	0	2.630	2.600	2.630	2.600	2.770	4,005,000	10,762,780	2.6873	2.630	2.600	2.630	2.600	2.770	4,005,000	2.6873	-1.87%
2007-10-05	0	2.680	2.690	2.700	2.630	2.730	3,162,000	8,513,360	2.6924	2.680	2.690	2.700	2.630	2.730	3,162,000	2.6924	2.68%
2007-10-04	0	2.610	2.610	2.630	2.600	2.700	4,522,000	11,878,760	2.6269	2.610	2.610	2.630	2.600	2.700	4,522,000	2.6269	-2.61%
2007-10-03	0	2.680	2.690	2.700	2.640	2.970	11,662,000	32,824,360	2.8146	2.680	2.690	2.700	2.640	2.970	11,662,000	2.8146	-8.53%
2007-10-02	0	2.930	2.920	2.940	2.830	2.980	10,828,000	31,490,240	2.9082	2.930	2.920	2.940	2.830	2.980	10,828,000	2.9082	1.74%
2007-09-28	0	2.880	2.880	2.890	2.730	2.930	13,856,000	39,826,220	2.8743	2.880	2.880	2.890	2.730	2.930	13,856,000	2.8743	5.49%
2007-09-27	0	2.730	2.720	2.730	2.710	2.800	4,334,000	11,938,560	2.7546	2.730	2.720	2.730	2.710	2.800	4,334,000	2.7546	1.11%
2007-09-25	0	2.700	2.680	2.700	2.640	2.790	4,078,616	11,042,352	2.7074	2.700	2.680	2.700	2.640	2.790	4,078,616	2.7074	-3.23%
2007-09-24	0	2.790	2.790	2.800	2.770	2.940	8,512,000	24,206,440	2.8438	2.790	2.790	2.800	2.770	2.940	8,512,000	2.8438	-2.11%
2007-09-21	0	2.850	2.830	2.850	2.800	3.020	12,056,000	35,000,160	2.9031	2.850	2.830	2.850	2.800	3.020	12,056,000	2.9031	-1.72%
2007-09-20	0	2.900	2.890	2.900	2.460	3.000	23,976,000	67,765,540	2.8264	2.900	2.890	2.900	2.460	3.000	23,976,000	2.8264	15.08%
2007-09-19	0	2.520	2.490	2.520	2.490	2.620	6,482,000	16,572,820	2.5567	2.520	2.490	2.520	2.490	2.620	6,482,000	2.5567	0.40%
2007-09-18	0	2.510	2.500	2.520	2.480	2.580	3,726,218	9,408,588	2.5250	2.510	2.500	2.520	2.480	2.580	3,726,218	2.5250	-2.71%
2007-09-17	0	2.580	2.580	2.600	2.550	2.630	2,072,000	5,342,500	2.5784	2.580	2.580	2.600	2.550	2.630	2,072,000	2.5784	-1.90%
2007-09-14	0	2.630	2.610	2.640	2.540	2.700	5,068,000	13,246,040	2.6137	2.630	2.610	2.640	2.540	2.700	5,068,000	2.6137	2.33%
2007-09-13	0	2.570	2.570	2.580	2.520	2.640	3,228,000	8,291,460	2.5686	2.570	2.570	2.580	2.520	2.640	3,228,000	2.5686	-2.65%
2007-09-12	0	2.640	2.630	2.640	2.590	2.800	6,180,000	16,421,500	2.6572	2.640	2.630	2.640	2.590	2.800	6,180,000	2.6572	-4.00%
2007-09-11	0	2.750	2.740	2.750	2.650	2.880	16,806,000	46,693,820	2.7784	2.750	2.740	2.750	2.650	2.880	16,806,000	2.7784	-8.94%
2007-09-10	0	3.020	3.020	3.030	2.770	3.070	10,636,000	31,638,680	2.9747	3.020	3.020	3.030	2.770	3.070	10,636,000	2.9747	4.86%
2007-09-07	0	2.880	2.870	2.880	2.820	2.970	3,742,000	10,807,720	2.8882	2.880	2.870	2.880	2.820	2.970	3,742,000	2.8882	0.35%
2007-09-06	0	2.870	2.860	2.890	2.770	2.940	6,690,000	19,139,840	2.8610	2.870	2.860	2.890	2.770	2.940	6,690,000	2.8610	-0.69%
2007-09-05	0	2.890	2.880	2.890	2.850	3.000	5,752,000	16,742,200	2.9107	2.890	2.880	2.890	2.850	3.000	5,752,000	2.9107	-2.36%
2007-09-04	0	2.960	2.930	2.960	2.880	3.060	8,132,000	24,050,940	2.9576	2.960	2.930	2.960	2.880	3.060	8,132,000	2.9576	-0.34%
2007-09-03	0	2.970	2.960	2.970	2.930	3.060	6,814,000	20,327,180	2.9831	2.970	2.960	2.970	2.930	3.060	6,814,000	2.9831	-2.94%
2007-08-31	0	3.060	3.060	3.080	3.000	3.150	9,300,000	28,677,080	3.0836	3.060	3.060	3.080	3.000	3.150	9,300,000	3.0836	1.66%
2007-08-30	0	3.010	2.990	3.000	2.990	3.320	12,070,000	37,695,400	3.1231	3.010	2.990	3.000	2.990	3.320	12,070,000	3.1231	-4.44%
2007-08-29	0	3.150	3.150	3.160	2.760	3.250	18,329,277	55,133,353	3.0079	3.150	3.150	3.160	2.760	3.250	18,329,277	3.0079	-0.94%
2007-08-28	0	3.180	3.170	3.180	3.100	3.580	57,474,234	194,087,311	3.3769	3.180	3.170	3.180	3.100	3.580	57,474,234	3.3769	-12.40%
2007-08-27	0	3.630	3.620	3.640	3.190	3.640	54,915,000	190,396,000	3.4671	3.630	3.620	3.640	3.190	3.640	54,915,000	3.4671	15.97%
2007-08-24	0	3.130	3.110	3.120	2.870	3.190	30,948,000	95,435,800	3.0837	3.130	3.110	3.120	2.870	3.190	30,948,000	3.0837	5.39%
2007-08-23	0	2.970	2.960	2.970	2.880	3.320	34,272,331	105,615,503	3.0817	2.970	2.960	2.970	2.880	3.320	34,272,331	3.0817	-1.98%
2007-08-22	0	3.030	3.030	3.040	2.680	3.230	72,116,600	217,878,248	3.0212	3.030	3.030	3.040	2.680	3.230	72,116,600	3.0212	14.77%
2007-08-21	0	2.640	2.640	2.650	2.510	2.850	39,257,000	105,916,840	2.6980	2.640	2.640	2.650	2.510	2.850	39,257,000	2.6980	18.39%
2007-08-20	0	2.230	2.230	2.240	2.020	2.240	5,740,000	12,070,480	2.1029	2.230	2.230	2.240	2.020	2.240	5,740,000	2.1029	16.15%
2007-08-17	0	1.920	1.910	1.920	1.750	2.060	5,930,000	11,176,720	1.8848	1.920	1.910	1.920	1.750	2.060	5,930,000	1.8848	-5.42%
2007-08-16	0	2.030	2.030	2.040	1.980	2.140	4,684,000	9,584,800	2.0463	2.030	2.030	2.040	1.980	2.140	4,684,000	2.0463	-11.35%
2007-08-15	0	2.290	2.260	2.290	2.220	2.370	3,870,000	8,834,320	2.2828	2.290	2.260	2.290	2.220	2.370	3,870,000	2.2828	-4.98%
2007-08-14	0	2.410	2.410	2.420	2.170	2.480	4,826,000	11,195,360	2.3198	2.410	2.410	2.420	2.170	2.480	4,826,000	2.3198	11.06%
2007-08-13	0	2.170	2.170	2.180	2.110	2.290	2,280,000	4,947,760	2.1701	2.170	2.170	2.180	2.110	2.290	2,280,000	2.1701	0.00%
2007-08-10	0	2.170	2.160	2.190	2.050	2.240	2,952,000	6,434,540	2.1797	2.170	2.160	2.190	2.050	2.240	2,952,000	2.1797	-6.06%
2007-08-09	0	2.310	2.290	2.300	2.300	2.500	7,568,000	18,118,760	2.3941	2.310	2.290	2.300	2.300	2.500	7,568,000	2.3941	-1.28%
2007-08-08	0	2.340	2.340	2.350	1.890	2.480	16,612,000	36,842,760	2.2178	2.340	2.340	2.350	1.890	2.480	16,612,000	2.2178	30.00%
2007-08-07	0	1.800	1.790	1.800	1.790	2.050	4,830,000	9,143,560	1.8931	1.800	1.790	1.800	1.790	2.050	4,830,000	1.8931	-9.09%
2007-08-06	0	1.980	1.970	1.990	1.950	2.090	2,830,000	5,720,960	2.0215	1.980	1.970	1.990	1.950	2.090	2,830,000	2.0215	-7.48%
2007-08-03	0	2.140	2.110	2.140	2.010	2.250	4,904,000	10,399,080	2.1205	2.140	2.110	2.140	2.010	2.250	4,904,000	2.1205	-1.38%
2007-08-02	0	2.170	2.160	2.170	2.060	2.350	3,003,000	6,547,350	2.1803	2.170	2.160	2.170	2.060	2.350	3,003,000	2.1803	-3.98%
2007-08-01	0	2.260	2.260	2.280	2.260	2.470	2,848,000	6,689,760	2.3489	2.260	2.260	2.280	2.260	2.470	2,848,000	2.3489	-5.83%
2007-07-31	0	2.400	2.390	2.400	2.330	2.430	2,082,000	4,976,580	2.3903	2.400	2.390	2.400	2.330	2.430	2,082,000	2.3903	2.56%
2007-07-30	0	2.340	2.340	2.350	2.310	2.400	2,246,000	5,258,000	2.3411	2.340	2.340	2.350	2.310	2.400	2,246,000	2.3411	-4.10%
2007-07-27	0	2.440	2.410	2.440	2.400	2.530	2,702,000	6,647,780	2.4603	2.440	2.410	2.440	2.400	2.530	2,702,000	2.4603	-5.06%
2007-07-26	0	2.570	2.560	2.580	2.560	2.670	3,066,000	7,999,440	2.6091	2.570	2.560	2.580	2.560	2.670	3,066,000	2.6091	-1.91%
2007-07-25	0	2.620	2.610	2.620	2.520	2.640	1,840,000	4,747,380	2.5801	2.620	2.610	2.620	2.520	2.640	1,840,000	2.5801	1.16%
2007-07-24	0	2.590	2.580	2.590	2.560	2.620	2,772,000	7,172,460	2.5875	2.590	2.580	2.590	2.560	2.620	2,772,000	2.5875	1.17%
2007-07-23	0	2.560	2.550	2.570	2.530	2.610	1,436,000	3,674,240	2.5587	2.560	2.550	2.570	2.530	2.610	1,436,000	2.5587	-1.16%
2007-07-20	0	2.590	2.580	2.590	2.530	2.630	1,628,000	4,202,600	2.5814	2.590	2.580	2.590	2.530	2.630	1,628,000	2.5814	1.57%
2007-07-19	0	2.550	2.540	2.560	2.540	2.630	1,356,000	3,476,620	2.5639	2.550	2.540	2.560	2.540	2.630	1,356,000	2.5639	0.00%
2007-07-18	0	2.550	2.550	2.580	2.550	2.680	2,044,000	5,351,320	2.6181	2.550	2.550	2.580	2.550	2.680	2,044,000	2.6181	-1.92%
2007-07-17	0	2.600	2.590	2.600	2.480	2.630	2,758,000	7,121,380	2.5821	2.600	2.590	2.600	2.480	2.630	2,758,000	2.5821	4.42%
2007-07-16	0	2.490	2.500	2.510	2.480	2.600	4,180,000	10,587,820	2.5330	2.490	2.500	2.510	2.480	2.600	4,180,000	2.5330	-5.32%
2007-07-13	0	2.630	2.620	2.630	2.560	2.700	6,418,000	16,829,360	2.6222	2.630	2.620	2.630	2.560	2.700	6,418,000	2.6222	-2.59%
2007-07-12	0	2.700	2.690	2.700	2.680	2.780	3,346,000	9,101,760	2.7202	2.700	2.690	2.700	2.680	2.780	3,346,000	2.7202	-2.53%
2007-07-11	0	2.770	2.770	2.780	2.750	2.800	4,788,000	13,249,620	2.7673	2.770	2.770	2.780	2.750	2.800	4,788,000	2.7673	-1.77%
2007-07-10	0	2.820	2.820	2.850	2.760	2.900	2,526,000	7,154,500	2.8323	2.820	2.820	2.850	2.760	2.900	2,526,000	2.8323	-2.42%
2007-07-09	0	2.890	2.890	2.900	2.880	2.930	2,474,000	7,176,640	2.9008	2.890	2.890	2.900	2.880	2.930	2,474,000	2.9008	1.05%
2007-07-06	0	2.860	2.860	2.870	2.810	2.920	5,490,000	15,703,320	2.8603	2.860	2.860	2.870	2.810	2.920	5,490,000	2.8603	0.00%
2007-07-05	0	2.860	2.860	2.880	2.830	2.980	4,956,000	14,307,280	2.8869	2.860	2.860	2.880	2.830	2.980	4,956,000	2.8869	1.06%
2007-07-04	0	2.830	2.820	2.830	2.780	2.830	2,566,000	7,203,840	2.8074	2.830	2.820	2.830	2.780	2.830	2,566,000	2.8074	1.80%
2007-07-03	0	2.780	2.760	2.780	2.760	2.870	3,092,000	8,629,120	2.7908	2.780	2.760	2.780	2.760	2.870	3,092,000	2.7908	-0.71%
2007-06-29	0	2.800	2.780	2.800	2.750	2.820	2,338,000	6,511,980	2.7853	2.800	2.780	2.800	2.750	2.820	2,338,000	2.7853	-0.36%
2007-06-28	0	2.810	2.790	2.800	2.800	2.930	2,630,000	7,474,080	2.8419	2.810	2.790	2.800	2.800	2.930	2,630,000	2.8419	-3.10%
2007-06-27	0	2.900	2.870	2.900	2.800	2.940	3,186,000	9,090,220	2.8532	2.900	2.870	2.900	2.800	2.940	3,186,000	2.8532	-1.36%
2007-06-26	0	2.940	2.930	2.940	2.880	3.020	5,058,000	14,810,640	2.9282	2.940	2.930	2.940	2.880	3.020	5,058,000	2.9282	-1.01%
2007-06-25	0	2.970	2.940	2.970	2.930	3.080	5,532,000	16,576,160	2.9964	2.970	2.940	2.970	2.930	3.080	5,532,000	2.9964	-1.98%
2007-06-22	0	3.030	3.020	3.030	2.990	3.140	11,810,000	36,253,800	3.0698	3.030	3.020	3.030	2.990	3.140	11,810,000	3.0698	0.00%
2007-06-21	0	3.030	3.030	3.040	3.010	3.150	7,370,000	22,637,360	3.0716	3.030	3.030	3.040	3.010	3.150	7,370,000	3.0716	-0.66%
2007-06-20	0	3.050	3.040	3.050	2.880	3.130	16,112,000	48,394,820	3.0037	3.050	3.040	3.050	2.880	3.130	16,112,000	3.0037	7.77%
2007-06-18	0	2.830	2.820	2.840	2.750	2.900	4,600,000	12,991,400	2.8242	2.830	2.820	2.840	2.750	2.900	4,600,000	2.8242	1.07%
2007-06-15	0	2.800	2.800	2.810	2.790	2.890	3,874,000	10,997,240	2.8387	2.800	2.800	2.810	2.790	2.890	3,874,000	2.8387	-0.71%
2007-06-14	0	2.820	2.820	2.850	2.820	2.910	3,352,000	9,585,900	2.8598	2.820	2.820	2.850	2.820	2.910	3,352,000	2.8598	-1.74%
2007-06-13	0	2.870	2.870	2.880	2.790	2.970	3,284,000	9,464,160	2.8819	2.870	2.870	2.880	2.790	2.970	3,284,000	2.8819	0.70%
2007-06-12	0	2.850	2.850	2.860	2.740	2.900	4,756,000	13,407,980	2.8192	2.850	2.850	2.860	2.740	2.900	4,756,000	2.8192	-1.38%
2007-06-11	0	2.890	2.880	2.890	2.850	3.090	4,614,000	13,665,780	2.9618	2.890	2.880	2.890	2.850	3.090	4,614,000	2.9618	-3.67%
2007-06-08	0	3.000	2.990	3.000	2.960	3.100	6,008,000	18,196,680	3.0287	3.000	2.990	3.000	2.960	3.100	6,008,000	3.0287	-1.64%
2007-06-07	0	3.050	3.050	3.060	2.890	3.140	11,752,000	35,892,200	3.0541	3.050	3.050	3.060	2.890	3.140	11,752,000	3.0541	3.74%
2007-06-06	0	2.940	2.930	2.940	2.880	3.060	14,136,000	42,128,120	2.9802	2.940	2.930	2.940	2.880	3.060	14,136,000	2.9802	2.08%
2007-06-05	0	2.880	2.870	2.880	2.520	2.890	11,125,000	30,481,200	2.7399	2.880	2.870	2.880	2.520	2.890	11,125,000	2.7399	6.67%
2007-06-04	0	2.700	2.700	2.720	2.630	2.850	9,455,800	25,801,618	2.7287	2.700	2.700	2.720	2.630	2.850	9,455,800	2.7287	-2.88%
2007-06-01	0	2.780	2.780	2.790	2.740	3.220	20,144,000	57,660,880	2.8624	2.780	2.780	2.790	2.740	3.220	20,144,000	2.8624	-10.90%
2007-05-31	0	3.120	3.110	3.120	3.060	3.190	5,008,000	15,639,420	3.1229	3.120	3.110	3.120	3.060	3.190	5,008,000	3.1229	-0.64%
2007-05-30	0	3.140	3.110	3.140	2.940	3.240	7,680,000	23,632,180	3.0771	3.140	3.110	3.140	2.940	3.240	7,680,000	3.0771	-2.18%
2007-05-29	0	3.210	3.210	3.230	3.100	3.380	6,126,000	19,548,160	3.1910	3.210	3.210	3.230	3.100	3.380	6,126,000	3.1910	-2.73%
2007-05-28	0	3.300	3.290	3.300	3.280	3.430	5,403,000	18,081,690	3.3466	3.300	3.290	3.300	3.280	3.430	5,403,000	3.3466	0.61%
2007-05-25	0	3.280	3.280	3.290	3.180	3.350	10,122,000	33,272,140	3.2871	3.280	3.280	3.290	3.180	3.350	10,122,000	3.2871	-3.81%
2007-05-23	0	3.410	3.410	3.420	3.400	3.580	7,555,000	26,278,720	3.4783	3.410	3.410	3.420	3.400	3.580	7,555,000	3.4783	-3.40%
2007-05-22	0	3.530	3.520	3.530	3.450	3.680	16,516,000	59,028,820	3.5740	3.530	3.520	3.530	3.450	3.680	16,516,000	3.5740	2.32%
2007-05-21	0	3.450	3.430	3.450	3.180	3.490	16,798,000	55,778,880	3.3206	3.450	3.430	3.450	3.180	3.490	16,798,000	3.3206	8.15%
2007-05-18	0	3.190	3.180	3.190	2.980	3.400	26,306,000	83,542,920	3.1758	3.190	3.180	3.190	2.980	3.400	26,306,000	3.1758	-15.83%
2007-05-17	1	-	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2007-05-16	1	-	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	0.00%
2007-05-14	1	3.790	3.770	3.800	3.100	3.850	47,880,000	161,106,220	3.3648	3.790	3.770	3.800	3.100	3.850	47,880,000	3.3648	33.45%
2007-05-11	0	2.840	2.820	2.840	2.690	2.900	13,936,000	39,330,120	2.8222	2.840	2.820	2.840	2.690	2.900	13,936,000	2.8222	-0.70%
2007-05-10	0	2.860	2.850	2.860	2.640	2.910	20,226,000	56,608,200	2.7988	2.860	2.850	2.860	2.640	2.910	20,226,000	2.7988	7.92%
2007-05-09	0	2.650	2.640	2.650	2.540	2.660	3,666,000	9,540,400	2.6024	2.650	2.640	2.650	2.540	2.660	3,666,000	2.6024	1.15%
2007-05-08	0	2.620	2.620	2.630	2.590	2.720	4,398,000	11,666,060	2.6526	2.620	2.620	2.630	2.590	2.720	4,398,000	2.6526	-2.60%
2007-05-07	0	2.690	2.680	2.690	2.670	2.800	4,292,000	11,688,840	2.7234	2.690	2.680	2.690	2.670	2.800	4,292,000	2.7234	0.75%
2007-05-04	0	2.670	2.660	2.670	2.650	2.720	3,758,000	10,044,560	2.6728	2.670	2.660	2.670	2.650	2.720	3,758,000	2.6728	-0.74%
2007-05-03	0	2.690	2.660	2.680	2.640	2.810	6,014,000	16,445,940	2.7346	2.690	2.660	2.680	2.640	2.810	6,014,000	2.7346	0.00%
2007-05-02	0	2.690	2.690	2.700	2.600	2.810	9,842,000	26,995,380	2.7429	2.690	2.690	2.700	2.600	2.810	9,842,000	2.7429	3.46%
2007-04-30	0	2.600	2.600	2.610	2.560	2.790	6,248,000	16,409,020	2.6263	2.600	2.600	2.610	2.560	2.790	6,248,000	2.6263	-5.80%
2007-04-27	0	2.760	2.750	2.800	2.630	2.830	10,210,000	28,205,860	2.7626	2.760	2.750	2.800	2.630	2.830	10,210,000	2.7626	1.10%
2007-04-26	0	2.730	2.720	2.730	2.700	2.990	33,814,000	96,510,700	2.8542	2.730	2.720	2.730	2.700	2.990	33,814,000	2.8542	-3.53%
2007-04-25	0	2.830	2.840	2.850	2.350	2.850	46,994,000	122,208,760	2.6005	2.830	2.840	2.850	2.350	2.850	46,994,000	2.6005	14.11%
2007-04-24	0	2.480	2.470	2.480	2.320	2.490	16,224,000	38,888,700	2.3970	2.480	2.470	2.480	2.320	2.490	16,224,000	2.3970	8.30%
2007-04-23	0	2.290	2.270	2.290	2.150	2.340	14,714,000	33,507,260	2.2772	2.290	2.270	2.290	2.150	2.340	14,714,000	2.2772	7.01%
2007-04-20	0	2.140	2.130	2.150	2.120	2.180	3,344,000	7,195,740	2.1518	2.140	2.130	2.150	2.120	2.180	3,344,000	2.1518	0.94%
2007-04-19	0	2.120	2.120	2.140	2.070	2.340	7,436,000	16,036,560	2.1566	2.120	2.120	2.140	2.070	2.340	7,436,000	2.1566	-7.83%
2007-04-18	0	2.300	2.290	2.300	2.230	2.320	6,652,000	15,095,280	2.2693	2.300	2.290	2.300	2.230	2.320	6,652,000	2.2693	1.32%
2007-04-17	0	2.270	2.250	2.270	2.210	2.320	4,434,000	9,996,580	2.2545	2.270	2.250	2.270	2.210	2.320	4,434,000	2.2545	-0.87%
2007-04-16	0	2.290	2.280	2.290	2.260	2.430	5,408,000	12,706,380	2.3496	2.290	2.280	2.290	2.260	2.430	5,408,000	2.3496	-1.72%
2007-04-13	0	2.330	2.320	2.330	2.320	2.470	8,598,000	20,521,140	2.3867	2.330	2.320	2.330	2.320	2.470	8,598,000	2.3867	-0.43%
2007-04-12	0	2.340	2.330	2.340	2.220	2.370	12,948,000	29,596,380	2.2858	2.340	2.330	2.340	2.220	2.370	12,948,000	2.2858	1.30%
2007-04-11	0	2.310	2.310	2.320	2.110	2.380	18,756,000	42,145,960	2.2471	2.310	2.310	2.320	2.110	2.380	18,756,000	2.2471	7.94%
2007-04-10	0	2.140	2.120	2.140	2.050	2.150	10,582,000	22,260,360	2.1036	2.140	2.120	2.140	2.050	2.150	10,582,000	2.1036	4.90%
2007-04-04	0	2.040	2.040	2.100	2.030	2.130	5,716,000	11,931,780	2.0874	2.040	2.040	2.100	2.030	2.130	5,716,000	2.0874	-1.92%
2007-04-03	0	2.080	2.070	2.090	2.030	2.140	5,286,000	11,038,780	2.0883	2.080	2.070	2.090	2.030	2.140	5,286,000	2.0883	1.96%
2007-04-02	0	2.040	2.020	2.030	2.020	2.120	3,680,000	7,546,700	2.0507	2.040	2.020	2.030	2.020	2.120	3,680,000	2.0507	-1.45%
2007-03-30	0	2.070	2.060	2.080	2.040	2.140	4,922,000	10,238,500	2.0802	2.070	2.060	2.080	2.040	2.140	4,922,000	2.0802	-0.48%
2007-03-29	0	2.080	2.070	2.080	2.060	2.150	5,696,000	12,011,600	2.1088	2.080	2.070	2.080	2.060	2.150	5,696,000	2.1088	-0.48%
2007-03-28	0	2.090	2.090	2.100	2.010	2.240	10,196,000	21,551,740	2.1137	2.090	2.090	2.100	2.010	2.240	10,196,000	2.1137	-3.24%
2007-03-27	0	2.160	2.160	2.170	2.130	2.340	21,144,000	47,187,980	2.2317	2.160	2.160	2.170	2.130	2.340	21,144,000	2.2317	-4.00%
2007-03-26	0	2.250	2.250	2.260	1.950	2.260	27,622,000	59,128,320	2.1406	2.250	2.250	2.260	1.950	2.260	27,622,000	2.1406	14.21%
2007-03-23	0	1.970	1.970	1.980	1.960	2.020	2,128,000	4,229,800	1.9877	1.970	1.970	1.980	1.960	2.020	2,128,000	1.9877	-0.51%
2007-03-22	0	1.980	1.970	1.990	1.970	2.040	6,162,000	12,357,700	2.0055	1.980	1.970	1.990	1.970	2.040	6,162,000	2.0055	-1.00%
2007-03-21	0	2.000	1.990	2.000	1.960	2.030	3,486,000	6,973,800	2.0005	2.000	1.990	2.000	1.960	2.030	3,486,000	2.0005	1.52%
2007-03-20	0	1.970	1.950	1.970	1.950	2.050	5,056,000	10,097,460	1.9971	1.970	1.950	1.970	1.950	2.050	5,056,000	1.9971	-1.99%
2007-03-19	0	2.010	2.000	2.010	1.950	2.060	8,668,000	17,358,580	2.0026	2.010	2.000	2.010	1.950	2.060	8,668,000	2.0026	0.00%
2007-03-16	0	2.010	2.000	2.010	1.990	2.090	6,896,000	14,010,960	2.0318	2.010	2.000	2.010	1.990	2.090	6,896,000	2.0318	-2.90%
2007-03-15	0	2.070	2.060	2.070	2.060	2.190	10,058,000	21,290,520	2.1168	2.070	2.060	2.070	2.060	2.190	10,058,000	2.1168	-1.43%
2007-03-14	0	2.100	2.100	2.110	1.880	2.110	15,690,000	31,812,500	2.0276	2.100	2.100	2.110	1.880	2.110	15,690,000	2.0276	0.00%
2007-03-13	0	2.100	2.130	2.140	1.960	2.190	26,314,000	55,134,520	2.0953	2.100	2.130	2.140	1.960	2.190	26,314,000	2.0953	5.53%
2007-03-12	0	1.990	1.980	1.990	1.950	2.050	6,302,000	12,545,280	1.9907	1.990	1.980	1.990	1.950	2.050	6,302,000	1.9907	-0.50%
2007-03-09	0	2.000	2.000	2.010	1.960	2.090	13,996,000	28,439,780	2.0320	2.000	2.000	2.010	1.960	2.090	13,996,000	2.0320	-0.99%
2007-03-08	0	2.020	2.020	2.030	1.940	2.090	16,742,000	33,876,380	2.0234	2.020	2.020	2.030	1.940	2.090	16,742,000	2.0234	5.21%
2007-03-07	0	1.920	1.910	1.920	1.840	2.200	46,140,000	94,008,760	2.0375	1.920	1.910	1.920	1.840	2.200	46,140,000	2.0375	1.05%
2007-03-06	0	1.900	1.900	1.920	1.630	1.980	48,416,000	87,383,620	1.8049	1.900	1.900	1.920	1.630	1.980	48,416,000	1.8049	25.83%
2007-03-05	0	1.510	1.500	1.520	1.380	1.980	51,826,000	87,612,600	1.6905	1.510	1.500	1.520	1.380	1.980	51,826,000	1.6905	-23.35%
2007-03-02	0	1.970	1.940	1.950	1.840	2.680	77,289,483	169,862,877	2.1977	1.970	1.940	1.950	1.840	2.680	77,289,483	2.1977	-27.31%
2007-03-01	0	2.710	2.700	2.720	2.680	3.360	30,478,000	90,674,240	2.9751	2.710	2.700	2.720	2.680	3.360	30,478,000	2.9751	-15.31%
2007-02-28	0	3.200	3.180	3.200	2.860	3.480	43,516,000	141,272,700	3.2465	3.200	3.180	3.200	2.860	3.480	43,516,000	3.2465	-7.25%
2007-02-27	0	3.450	3.460	3.470	3.380	3.660	31,588,000	110,553,400	3.4999	3.450	3.460	3.470	3.380	3.660	31,588,000	3.4999	2.68%
2007-02-26	0	3.360	3.350	3.380	2.730	3.380	39,317,000	116,652,170	2.9670	3.360	3.350	3.380	2.730	3.380	39,317,000	2.9670	21.30%
2007-02-23	0	2.770	2.750	2.770	2.250	2.790	23,226,000	58,534,800	2.5202	2.770	2.750	2.770	2.250	2.790	23,226,000	2.5202	16.39%
2007-02-22	0	2.380	2.380	2.390	2.330	2.540	26,360,000	64,743,760	2.4561	2.380	2.380	2.390	2.330	2.540	26,360,000	2.4561	3.03%
2007-02-21	0	2.310	2.300	2.310	1.880	2.360	41,026,000	91,056,600	2.2195	2.310	2.300	2.310	1.880	2.360	41,026,000	2.2195	20.31%
2007-02-16	0	1.920	1.920	1.930	1.690	1.940	27,570,000	50,728,680	1.8400	1.920	1.920	1.930	1.690	1.940	27,570,000	1.8400	12.94%
2007-02-15	0	1.700	1.690	1.700	1.660	1.910	30,968,000	55,810,540	1.8022	1.700	1.690	1.700	1.660	1.910	30,968,000	1.8022	-1.73%
2007-02-14	0	1.730	1.720	1.730	1.510	1.820	44,568,000	76,218,440	1.7102	1.730	1.720	1.730	1.510	1.820	44,568,000	1.7102	14.57%
2007-02-13	0	1.510	1.490	1.510	1.470	1.640	10,576,000	16,164,840	1.5284	1.510	1.490	1.510	1.470	1.640	10,576,000	1.5284	-6.79%
2007-02-12	0	1.620	1.610	1.630	1.600	1.710	10,932,000	18,024,900	1.6488	1.620	1.610	1.630	1.600	1.710	10,932,000	1.6488	-2.99%
2007-02-09	0	1.670	1.660	1.670	1.590	1.730	26,328,000	43,850,580	1.6655	1.670	1.660	1.670	1.590	1.730	26,328,000	1.6655	-0.60%
2007-02-08	0	1.680	1.660	1.690	1.320	1.700	76,552,000	120,415,880	1.5730	1.680	1.660	1.690	1.320	1.700	76,552,000	1.5730	23.53%
2007-02-07	0	1.360	1.360	1.370	1.320	1.390	12,558,000	17,021,620	1.3554	1.360	1.360	1.370	1.320	1.390	12,558,000	1.3554	4.62%
2007-02-06	0	1.300	1.290	1.300	1.240	1.320	8,466,000	10,960,640	1.2947	1.300	1.290	1.300	1.240	1.320	8,466,000	1.2947	5.69%
2007-02-05	0	1.230	1.230	1.240	1.200	1.240	3,302,000	4,041,720	1.2240	1.230	1.230	1.240	1.200	1.240	3,302,000	1.2240	3.36%
2007-02-02	0	1.190	1.180	1.190	1.180	1.210	2,634,000	3,135,480	1.1904	1.190	1.180	1.190	1.180	1.210	2,634,000	1.1904	0.85%
2007-02-01	0	1.180	1.160	1.180	1.140	1.200	1,380,000	1,603,320	1.1618	1.180	1.160	1.180	1.140	1.200	1,380,000	1.1618	1.72%
2007-01-31	0	1.160	1.170	1.180	1.150	1.250	3,518,000	4,266,960	1.2129	1.160	1.170	1.180	1.150	1.250	3,518,000	1.2129	-2.52%
2007-01-30	0	1.190	1.190	1.210	1.180	1.240	2,270,000	2,758,580	1.2152	1.190	1.190	1.210	1.180	1.240	2,270,000	1.2152	-1.65%
2007-01-29	0	1.210	1.200	1.210	1.130	1.230	2,742,000	3,257,640	1.1881	1.210	1.200	1.210	1.130	1.230	2,742,000	1.1881	4.31%
2007-01-26	0	1.160	1.160	1.180	1.100	1.180	6,470,000	7,340,440	1.1345	1.160	1.160	1.180	1.100	1.180	6,470,000	1.1345	-3.33%
2007-01-25	0	1.200	1.190	1.200	1.180	1.280	4,828,000	5,904,280	1.2229	1.200	1.190	1.200	1.180	1.280	4,828,000	1.2229	-6.25%
2007-01-24	0	1.280	1.270	1.280	1.250	1.300	4,402,000	5,620,120	1.2767	1.280	1.270	1.280	1.250	1.300	4,402,000	1.2767	1.59%
2007-01-23	0	1.260	1.250	1.260	1.220	1.340	12,868,000	16,100,520	1.2512	1.260	1.250	1.260	1.220	1.340	12,868,000	1.2512	-5.97%
2007-01-22	0	1.340	1.330	1.340	1.250	1.370	14,258,000	18,695,400	1.3112	1.340	1.330	1.340	1.250	1.370	14,258,000	1.3112	8.94%
2007-01-19	0	1.230	1.220	1.230	1.160	1.260	7,264,000	8,924,120	1.2285	1.230	1.220	1.230	1.160	1.260	7,264,000	1.2285	5.13%
2007-01-18	0	1.170	1.150	1.170	1.130	1.170	3,972,000	4,579,460	1.1529	1.170	1.150	1.170	1.130	1.170	3,972,000	1.1529	0.86%
2007-01-17	0	1.160	1.160	1.170	1.100	1.200	7,030,000	8,220,040	1.1693	1.160	1.160	1.170	1.100	1.200	7,030,000	1.1693	4.50%
2007-01-16	0	1.110	1.110	1.120	1.100	1.130	2,212,000	2,460,680	1.1124	1.110	1.110	1.120	1.100	1.130	2,212,000	1.1124	-0.89%
2007-01-15	0	1.120	1.110	1.130	1.100	1.140	2,044,000	2,284,200	1.1175	1.120	1.110	1.130	1.100	1.140	2,044,000	1.1175	0.00%
2007-01-12	0	1.120	1.110	1.120	1.100	1.140	2,438,000	2,726,860	1.1185	1.120	1.110	1.120	1.100	1.140	2,438,000	1.1185	1.82%
2007-01-11	0	1.100	1.090	1.100	1.090	1.150	2,404,000	2,691,020	1.1194	1.100	1.090	1.100	1.090	1.150	2,404,000	1.1194	-1.79%
2007-01-10	0	1.120	1.110	1.130	1.090	1.170	6,022,000	6,778,480	1.1256	1.120	1.110	1.130	1.090	1.170	6,022,000	1.1256	-3.45%
2007-01-09	0	1.160	1.150	1.170	1.150	1.300	17,906,316	22,114,439	1.2350	1.160	1.150	1.170	1.150	1.300	17,906,316	1.2350	-2.52%
2007-01-08	0	1.190	1.180	1.200	1.010	1.210	19,406,000	21,874,260	1.1272	1.190	1.180	1.200	1.010	1.210	19,406,000	1.1272	19.00%
2007-01-05	0	1.000	1.000	1.010	0.980	1.050	4,302,000	4,346,100	1.0103	1.000	1.000	1.010	0.980	1.050	4,302,000	1.0103	-1.96%
2007-01-04	0	1.020	1.020	1.030	0.950	1.140	18,276,000	19,374,860	1.0601	1.020	1.020	1.030	0.950	1.140	18,276,000	1.0601	5.15%
2007-01-03	0	0.970	0.960	0.970	0.950	1.010	5,916,000	5,751,180	0.9721	0.970	0.960	0.970	0.950	1.010	5,916,000	0.9721	-1.02%
2007-01-02	0	0.980	0.960	0.980	0.900	1.020	7,794,000	7,420,480	0.9521	0.980	0.960	0.980	0.900	1.020	7,794,000	0.9521	8.89%
2006-12-29	0	0.900	0.890	0.910	0.890	0.910	3,690,000	3,318,380	0.8993	0.900	0.890	0.910	0.890	0.910	3,690,000	0.8993	0.00%
2006-12-28	0	0.900	0.900	0.910	0.880	0.900	3,454,000	3,105,160	0.8990	0.900	0.900	0.910	0.880	0.900	3,454,000	0.8990	0.00%
2006-12-27	0	0.900	0.900	0.910	0.880	0.920	2,498,000	2,247,500	0.8997	0.900	0.900	0.910	0.880	0.920	2,498,000	0.8997	2.27%
2006-12-22	0	0.880	0.870	0.880	0.880	0.900	1,268,000	1,125,760	0.8878	0.880	0.870	0.880	0.880	0.900	1,268,000	0.8878	-2.22%
2006-12-21	0	0.900	0.900	0.910	0.890	0.920	4,626,000	4,172,780	0.9020	0.900	0.900	0.910	0.890	0.920	4,626,000	0.9020	-1.10%
2006-12-20	0	0.910	0.900	0.910	0.840	0.940	8,476,000	7,670,340	0.9049	0.910	0.900	0.910	0.840	0.940	8,476,000	0.9049	10.98%
2006-12-19	0	0.820	0.820	0.850	0.820	0.850	704,000	584,600	0.8304	0.820	0.820	0.850	0.820	0.850	704,000	0.8304	-3.53%
2006-12-18	0	0.850	0.840	0.850	0.830	0.860	1,438,000	1,216,600	0.8460	0.850	0.840	0.850	0.830	0.860	1,438,000	0.8460	1.19%
2006-12-15	0	0.840	0.840	0.850	0.830	0.850	1,024,000	863,280	0.8430	0.840	0.840	0.850	0.830	0.850	1,024,000	0.8430	-1.18%
2006-12-14	0	0.850	0.840	0.850	0.840	0.870	2,292,000	1,964,280	0.8570	0.850	0.840	0.850	0.840	0.870	2,292,000	0.8570	2.41%
2006-12-13	0	0.830	0.830	0.850	0.800	0.850	1,108,000	922,760	0.8328	0.830	0.830	0.850	0.800	0.850	1,108,000	0.8328	0.00%
2006-12-12	0	0.830	0.830	0.840	0.820	0.840	1,026,000	850,200	0.8287	0.830	0.830	0.840	0.820	0.840	1,026,000	0.8287	0.00%
2006-12-11	0	0.830	0.820	0.830	0.820	0.840	732,000	605,580	0.8273	0.830	0.820	0.830	0.820	0.840	732,000	0.8273	1.22%
2006-12-08	0	0.820	0.820	0.830	0.810	0.840	1,492,000	1,220,920	0.8183	0.820	0.820	0.830	0.810	0.840	1,492,000	0.8183	-2.38%
2006-12-07	0	0.840	0.840	0.850	0.840	0.870	2,322,000	1,979,560	0.8525	0.840	0.840	0.850	0.840	0.870	2,322,000	0.8525	-2.33%
2006-12-06	0	0.860	0.840	0.860	0.820	0.930	7,952,000	6,915,440	0.8696	0.860	0.840	0.860	0.820	0.930	7,952,000	0.8696	-5.49%
2006-12-05	0	0.910	0.900	0.910	0.790	0.940	17,088,000	15,063,180	0.8815	0.910	0.900	0.910	0.790	0.940	17,088,000	0.8815	15.19%
2006-12-04	0	0.790	0.790	0.800	0.780	0.800	468,000	369,080	0.7886	0.790	0.790	0.800	0.780	0.800	468,000	0.7886	-1.25%
2006-12-01	0	0.800	0.790	0.800	0.780	0.810	1,076,000	863,620	0.8026	0.800	0.790	0.800	0.780	0.810	1,076,000	0.8026	1.27%
2006-11-30	0	0.790	0.790	0.800	0.780	0.800	1,750,000	1,394,800	0.7970	0.790	0.790	0.800	0.780	0.800	1,750,000	0.7970	0.00%
2006-11-29	0	0.790	0.780	0.790	0.770	0.790	342,000	267,240	0.7814	0.790	0.780	0.790	0.770	0.790	342,000	0.7814	3.95%
2006-11-28	0	0.760	0.760	0.770	0.760	0.760	530,000	403,100	0.7606	0.760	0.760	0.770	0.760	0.760	530,000	0.7606	-2.56%
2006-11-27	0	0.780	0.780	0.800	0.780	0.810	1,702,000	1,346,760	0.7913	0.780	0.780	0.800	0.780	0.810	1,702,000	0.7913	-1.27%
2006-11-24	0	0.790	0.790	0.800	0.790	0.810	378,000	301,220	0.7969	0.790	0.790	0.800	0.790	0.810	378,000	0.7969	-1.25%
2006-11-23	0	0.800	0.790	0.810	0.790	0.810	1,192,000	959,900	0.8053	0.800	0.790	0.810	0.790	0.810	1,192,000	0.8053	-1.23%
2006-11-22	0	0.810	0.800	0.810	0.790	0.820	1,044,000	839,780	0.8044	0.810	0.800	0.810	0.790	0.820	1,044,000	0.8044	2.53%
2006-11-21	0	0.790	0.790	0.800	0.780	0.810	1,016,000	803,800	0.7911	0.790	0.790	0.800	0.780	0.810	1,016,000	0.7911	-2.47%
2006-11-20	0	0.810	0.800	0.810	0.780	0.850	3,247,000	2,657,000	0.8183	0.810	0.800	0.810	0.780	0.850	3,247,000	0.8183	5.19%
2006-11-17	1	-	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2006-11-13	0	0.770	0.770	0.790	0.770	0.800	612,000	481,900	0.7874	0.770	0.770	0.790	0.770	0.800	612,000	0.7874	-3.75%
2006-11-10	0	0.800	0.780	0.800	0.780	0.800	356,000	283,360	0.7960	0.800	0.780	0.800	0.780	0.800	356,000	0.7960	0.00%
2006-11-09	0	0.800	0.790	0.800	0.770	0.800	1,704,000	1,347,240	0.7906	0.800	0.790	0.800	0.770	0.800	1,704,000	0.7906	5.26%
2006-11-08	0	0.760	0.760	0.770	0.760	0.770	1,036,000	791,420	0.7639	0.760	0.760	0.770	0.760	0.770	1,036,000	0.7639	1.33%
2006-11-07	0	0.750	0.750	0.770	0.750	0.790	1,200,000	925,600	0.7713	0.750	0.750	0.770	0.750	0.790	1,200,000	0.7713	-5.06%
2006-11-06	0	0.790	0.780	0.790	0.760	0.790	730,000	566,700	0.7763	0.790	0.780	0.790	0.760	0.790	730,000	0.7763	1.28%
2006-11-03	0	0.780	0.760	0.780	0.690	0.810	1,398,000	1,066,100	0.7626	0.780	0.760	0.780	0.690	0.810	1,398,000	0.7626	-2.50%
2006-11-02	0	0.800	0.800	0.810	0.790	0.810	1,108,000	881,500	0.7956	0.800	0.800	0.810	0.790	0.810	1,108,000	0.7956	0.00%
2006-11-01	0	0.800	0.790	0.810	0.800	0.820	322,000	260,720	0.8097	0.800	0.790	0.810	0.800	0.820	322,000	0.8097	0.00%
2006-10-31	0	0.800	0.790	0.810	0.800	0.800	106,000	84,800	0.8000	0.800	0.790	0.810	0.800	0.800	106,000	0.8000	1.27%
2006-10-27	0	0.790	0.790	0.800	0.790	0.800	1,486,000	1,188,360	0.7997	0.790	0.790	0.800	0.790	0.800	1,486,000	0.7997	-2.47%
2006-10-26	0	0.810	0.800	0.810	0.800	0.810	652,000	523,040	0.8022	0.810	0.800	0.810	0.800	0.810	652,000	0.8022	0.00%
2006-10-25	0	0.810	0.800	0.820	0.800	0.820	1,862,000	1,500,880	0.8061	0.810	0.800	0.820	0.800	0.820	1,862,000	0.8061	-1.22%
2006-10-24	0	0.820	0.810	0.820	0.800	0.840	3,470,000	2,835,820	0.8172	0.820	0.810	0.820	0.800	0.840	3,470,000	0.8172	3.80%
2006-10-23	0	0.790	0.780	0.790	0.780	0.800	578,000	459,500	0.7950	0.790	0.780	0.790	0.780	0.800	578,000	0.7950	0.00%
2006-10-20	0	0.790	0.780	0.790	0.780	0.810	1,036,000	815,940	0.7876	0.790	0.780	0.790	0.780	0.810	1,036,000	0.7876	-1.25%
2006-10-19	0	0.800	0.790	0.800	0.790	0.810	766,000	606,580	0.7919	0.800	0.790	0.800	0.790	0.810	766,000	0.7919	1.27%
2006-10-18	0	0.790	0.790	0.810	0.790	0.810	862,000	687,320	0.7974	0.790	0.790	0.810	0.790	0.810	862,000	0.7974	-1.25%
2006-10-17	0	0.800	0.790	0.800	0.780	0.810	1,060,000	831,880	0.7848	0.800	0.790	0.800	0.780	0.810	1,060,000	0.7848	-1.23%
2006-10-16	0	0.810	0.800	0.810	0.790	0.820	1,020,000	816,180	0.8002	0.810	0.800	0.810	0.790	0.820	1,020,000	0.8002	-1.22%
2006-10-13	0	0.820	0.810	0.820	0.800	0.830	1,968,000	1,601,620	0.8138	0.820	0.810	0.820	0.800	0.830	1,968,000	0.8138	2.50%
2006-10-12	0	0.800	0.800	0.820	0.800	0.820	562,000	451,120	0.8027	0.800	0.800	0.820	0.800	0.820	562,000	0.8027	-1.23%
2006-10-11	0	0.810	0.810	0.820	0.810	0.820	746,000	608,720	0.8160	0.810	0.810	0.820	0.810	0.820	746,000	0.8160	0.00%
2006-10-10	0	0.810	0.810	0.820	0.810	0.820	460,000	374,100	0.8133	0.810	0.810	0.820	0.810	0.820	460,000	0.8133	-1.22%
2006-10-09	0	0.820	0.810	0.820	0.810	0.830	2,096,000	1,718,080	0.8197	0.820	0.810	0.820	0.810	0.830	2,096,000	0.8197	2.50%
2006-10-06	0	0.800	0.800	0.810	0.800	0.820	534,000	434,920	0.8145	0.800	0.800	0.810	0.800	0.820	534,000	0.8145	0.00%
2006-10-05	0	0.800	0.800	0.810	0.790	0.800	512,000	407,660	0.7962	0.800	0.800	0.810	0.790	0.800	512,000	0.7962	0.00%
2006-10-04	0	0.800	0.800	0.810	0.780	0.800	336,640	265,814	0.7896	0.800	0.800	0.810	0.780	0.800	336,640	0.7896	-1.23%
2006-10-03	0	0.810	0.790	0.810	0.790	0.820	590,000	472,980	0.8017	0.810	0.790	0.810	0.790	0.820	590,000	0.8017	0.00%
2006-09-29	0	0.810	0.810	0.820	0.800	0.820	1,162,000	943,220	0.8117	0.810	0.810	0.820	0.800	0.820	1,162,000	0.8117	-1.22%
2006-09-28	0	0.820	0.810	0.830	0.810	0.820	1,036,000	844,420	0.8151	0.820	0.810	0.830	0.810	0.820	1,036,000	0.8151	2.50%
2006-09-27	0	0.800	0.790	0.810	0.780	0.800	906,000	726,620	0.8020	0.800	0.790	0.810	0.780	0.800	906,000	0.8020	1.27%
2006-09-26	0	0.790	0.780	0.800	0.790	0.810	396,000	315,760	0.7974	0.790	0.780	0.800	0.790	0.810	396,000	0.7974	-2.47%
2006-09-25	0	0.810	0.810	0.820	0.800	0.840	1,036,000	853,240	0.8236	0.810	0.810	0.820	0.800	0.840	1,036,000	0.8236	0.00%
2006-09-22	0	0.810	0.800	0.820	0.800	0.810	470,000	378,640	0.8056	0.810	0.800	0.820	0.800	0.810	470,000	0.8056	-1.22%
2006-09-21	0	0.820	0.820	0.830	0.820	0.840	266,000	218,240	0.8205	0.820	0.820	0.830	0.820	0.840	266,000	0.8205	-1.20%
2006-09-20	0	0.830	0.820	0.830	0.800	0.830	372,000	304,220	0.8178	0.830	0.820	0.830	0.800	0.830	372,000	0.8178	2.47%
2006-09-19	0	0.810	0.810	0.830	0.810	0.840	650,000	537,160	0.8264	0.810	0.810	0.830	0.810	0.840	650,000	0.8264	-2.41%
2006-09-18	0	0.830	0.810	0.830	0.800	0.830	900,000	732,380	0.8138	0.830	0.810	0.830	0.800	0.830	900,000	0.8138	3.75%
2006-09-15	0	0.800	0.790	0.810	-	-	0	0	-	0.800	0.790	0.810	-	-	0	-	0.00%
2006-09-14	0	0.800	0.790	0.800	0.790	0.800	398,000	316,320	0.7948	0.800	0.790	0.800	0.790	0.800	398,000	0.7948	1.27%
2006-09-13	0	0.790	0.790	0.810	0.790	0.800	292,000	232,380	0.7958	0.790	0.790	0.810	0.790	0.800	292,000	0.7958	-1.25%
2006-09-12	0	0.800	0.800	0.810	0.800	0.800	130,000	104,000	0.8000	0.800	0.800	0.810	0.800	0.800	130,000	0.8000	-2.44%
2006-09-11	0	0.820	0.790	0.820	0.790	0.820	1,190,000	951,260	0.7994	0.820	0.790	0.820	0.790	0.820	1,190,000	0.7994	3.80%
2006-09-08	0	0.790	0.790	0.800	0.780	0.800	710,000	561,880	0.7914	0.790	0.790	0.800	0.780	0.800	710,000	0.7914	-1.25%
2006-09-07	0	0.800	0.800	0.810	0.790	0.810	1,080,000	862,220	0.7984	0.800	0.800	0.810	0.790	0.810	1,080,000	0.7984	0.00%
2006-09-06	0	0.800	0.800	0.810	0.800	0.840	1,430,000	1,152,660	0.8061	0.800	0.800	0.810	0.800	0.840	1,430,000	0.8061	-3.61%
2006-09-05	0	0.830	0.830	0.840	0.800	0.870	6,744,000	5,699,460	0.8451	0.830	0.830	0.840	0.800	0.870	6,744,000	0.8451	2.47%
2006-09-04	0	0.810	0.790	0.820	0.770	0.810	894,000	703,660	0.7871	0.810	0.790	0.820	0.770	0.810	894,000	0.7871	5.19%
2006-09-01	0	0.770	0.770	0.780	0.750	0.790	1,274,000	977,320	0.7671	0.770	0.770	0.780	0.750	0.790	1,274,000	0.7671	-1.28%
2006-08-31	0	0.780	0.780	0.790	0.780	0.800	686,000	541,880	0.7899	0.780	0.780	0.790	0.780	0.800	686,000	0.7899	-2.50%
2006-08-30	0	0.800	0.790	0.800	0.800	0.810	760,000	609,860	0.8024	0.800	0.790	0.800	0.800	0.810	760,000	0.8024	-1.23%
2006-08-29	0	0.810	0.810	0.820	0.810	0.820	560,000	456,540	0.8153	0.810	0.810	0.820	0.810	0.820	560,000	0.8153	1.25%
2006-08-28	0	0.800	0.800	0.810	0.800	0.820	206,000	166,520	0.8083	0.800	0.800	0.810	0.800	0.820	206,000	0.8083	-1.23%
2006-08-25	0	0.810	0.800	0.810	0.800	0.840	1,208,000	983,300	0.8140	0.810	0.800	0.810	0.800	0.840	1,208,000	0.8140	-3.57%
2006-08-24	0	0.840	0.830	0.840	0.750	0.850	3,440,000	2,842,820	0.8264	0.840	0.830	0.840	0.750	0.850	3,440,000	0.8264	10.53%
2006-08-23	0	0.760	0.750	0.760	0.750	0.760	210,000	157,600	0.7505	0.760	0.750	0.760	0.750	0.760	210,000	0.7505	0.00%
2006-08-22	0	0.760	0.750	0.780	0.760	0.770	100,000	76,900	0.7690	0.760	0.750	0.780	0.760	0.770	100,000	0.7690	0.00%
2006-08-21	0	0.760	0.760	0.780	0.750	0.760	328,000	246,100	0.7503	0.760	0.760	0.780	0.750	0.760	328,000	0.7503	-1.30%
2006-08-18	0	0.770	0.760	0.770	0.750	0.770	522,000	396,120	0.7589	0.770	0.760	0.770	0.750	0.770	522,000	0.7589	1.32%
2006-08-17	0	0.760	0.760	0.770	0.750	0.780	1,226,000	934,600	0.7623	0.760	0.760	0.770	0.750	0.780	1,226,000	0.7623	-3.80%
2006-08-16	0	0.790	0.780	0.790	0.790	0.790	338,000	267,020	0.7900	0.790	0.780	0.790	0.790	0.790	338,000	0.7900	1.28%
2006-08-15	0	0.780	0.780	0.790	0.760	0.770	154,000	117,340	0.7619	0.780	0.780	0.790	0.760	0.770	154,000	0.7619	1.30%
2006-08-14	0	0.770	0.770	0.790	0.770	0.770	140,000	107,800	0.7700	0.770	0.770	0.790	0.770	0.770	140,000	0.7700	-2.53%
2006-08-11	0	0.790	0.780	0.790	0.780	0.790	452,000	354,360	0.7840	0.790	0.780	0.790	0.780	0.790	452,000	0.7840	-1.25%
2006-08-10	0	0.800	0.790	0.800	0.800	0.810	476,000	382,300	0.8032	0.800	0.790	0.800	0.800	0.810	476,000	0.8032	0.00%
2006-08-09	0	0.800	0.790	0.800	0.800	0.810	600,000	483,000	0.8050	0.800	0.790	0.800	0.800	0.810	600,000	0.8050	0.00%
2006-08-08	0	0.800	0.800	0.810	0.740	0.810	1,296,000	1,022,300	0.7888	0.800	0.800	0.810	0.740	0.810	1,296,000	0.7888	5.26%
2006-08-07	0	0.760	0.750	0.770	0.750	0.770	706,000	538,900	0.7633	0.760	0.750	0.770	0.750	0.770	706,000	0.7633	4.11%
2006-08-04	0	0.730	0.730	0.740	0.730	0.790	1,204,000	911,240	0.7568	0.730	0.730	0.740	0.730	0.790	1,204,000	0.7568	-8.75%
2006-08-03	0	0.800	0.780	0.800	0.790	0.800	316,000	249,800	0.7905	0.800	0.780	0.800	0.790	0.800	316,000	0.7905	2.56%
2006-08-02	0	0.780	0.770	0.780	0.770	0.780	196,000	152,780	0.7795	0.780	0.770	0.780	0.770	0.780	196,000	0.7795	0.00%
2006-08-01	0	0.780	0.780	0.790	0.770	0.780	130,000	101,200	0.7785	0.780	0.780	0.790	0.770	0.780	130,000	0.7785	0.00%
2006-07-31	0	0.780	0.780	0.790	0.780	0.800	700,000	552,000	0.7886	0.780	0.780	0.790	0.780	0.800	700,000	0.7886	-1.27%
2006-07-28	0	0.790	0.780	0.790	0.790	0.790	30,000	23,700	0.7900	0.790	0.780	0.790	0.790	0.790	30,000	0.7900	0.00%
2006-07-27	0	0.790	0.790	0.800	0.790	0.810	510,000	407,160	0.7984	0.790	0.790	0.800	0.790	0.810	510,000	0.7984	0.00%
2006-07-26	0	0.790	0.790	0.800	0.780	0.800	372,000	294,960	0.7929	0.790	0.790	0.800	0.780	0.800	372,000	0.7929	1.28%
2006-07-25	0	0.780	0.780	0.800	0.780	0.800	232,000	182,840	0.7881	0.780	0.780	0.800	0.780	0.800	232,000	0.7881	0.00%
2006-07-24	0	0.780	0.780	0.800	0.780	0.800	248,000	197,840	0.7977	0.780	0.780	0.800	0.780	0.800	248,000	0.7977	-2.50%
2006-07-21	0	0.800	0.770	0.800	0.770	0.800	586,000	455,580	0.7774	0.800	0.770	0.800	0.770	0.800	586,000	0.7774	1.27%
2006-07-20	0	0.790	0.790	0.800	0.780	0.830	534,000	431,400	0.8079	0.790	0.790	0.800	0.780	0.830	534,000	0.8079	1.28%
2006-07-19	0	0.780	0.770	0.780	0.770	0.790	352,000	275,160	0.7817	0.780	0.770	0.780	0.770	0.790	352,000	0.7817	0.00%
2006-07-18	0	0.780	0.790	0.800	0.740	0.780	732,000	565,200	0.7721	0.780	0.790	0.800	0.740	0.780	732,000	0.7721	2.63%
2006-07-17	0	0.760	0.750	0.770	0.720	0.760	900,000	667,760	0.7420	0.760	0.750	0.770	0.720	0.760	900,000	0.7420	-1.30%
2006-07-14	0	0.770	0.760	0.770	0.750	0.780	460,000	351,000	0.7630	0.770	0.760	0.770	0.750	0.780	460,000	0.7630	-1.28%
2006-07-13	0	0.780	0.780	0.790	0.780	0.820	714,000	563,780	0.7896	0.780	0.780	0.790	0.780	0.820	714,000	0.7896	-3.70%
2006-07-12	0	0.810	0.810	0.820	0.800	0.820	462,000	373,900	0.8093	0.810	0.810	0.820	0.800	0.820	462,000	0.8093	1.25%
2006-07-11	0	0.800	0.800	0.810	0.800	0.800	80,000	64,000	0.8000	0.800	0.800	0.810	0.800	0.800	80,000	0.8000	-1.23%
2006-07-10	0	0.810	0.810	0.820	0.810	0.830	436,000	356,040	0.8166	0.810	0.810	0.820	0.810	0.830	436,000	0.8166	-1.22%
2006-07-07	0	0.820	0.810	0.820	0.800	0.840	828,000	675,180	0.8154	0.820	0.810	0.820	0.800	0.840	828,000	0.8154	-3.53%
2006-07-06	0	0.850	0.830	0.850	0.830	0.850	734,000	614,200	0.8368	0.850	0.830	0.850	0.830	0.850	734,000	0.8368	2.41%
2006-07-05	0	0.830	0.810	0.830	0.810	0.840	520,000	428,940	0.8249	0.830	0.810	0.830	0.810	0.840	520,000	0.8249	-1.19%
2006-07-04	0	0.840	0.830	0.840	0.820	0.850	1,148,000	956,440	0.8331	0.840	0.830	0.840	0.820	0.850	1,148,000	0.8331	2.44%
2006-07-03	0	0.820	0.820	0.830	0.800	0.840	1,662,000	1,368,360	0.8233	0.820	0.820	0.830	0.800	0.840	1,662,000	0.8233	2.50%
2006-06-30	0	0.800	0.780	0.800	0.770	0.800	416,000	327,820	0.7880	0.800	0.780	0.800	0.770	0.800	416,000	0.7880	2.56%
2006-06-29	0	0.780	0.770	0.780	0.750	0.790	328,000	255,360	0.7785	0.780	0.770	0.780	0.750	0.790	328,000	0.7785	1.30%
2006-06-28	0	0.770	0.770	0.790	0.740	0.770	506,000	381,220	0.7534	0.770	0.770	0.790	0.740	0.770	506,000	0.7534	2.67%
2006-06-27	0	0.750	0.740	0.750	0.740	0.760	218,000	163,300	0.7491	0.750	0.740	0.750	0.740	0.760	218,000	0.7491	0.00%
2006-06-26	0	0.750	0.750	0.770	0.740	0.760	622,000	468,840	0.7538	0.750	0.750	0.770	0.740	0.760	622,000	0.7538	0.00%
2006-06-23	0	0.750	0.750	0.760	0.730	0.750	210,000	155,500	0.7405	0.750	0.750	0.760	0.730	0.750	210,000	0.7405	1.35%
2006-06-22	0	0.740	0.740	0.750	0.720	0.760	3,184,800	2,327,428	0.7308	0.740	0.740	0.750	0.720	0.760	3,184,800	0.7308	4.23%
2006-06-21	0	0.710	0.710	0.730	0.700	0.710	104,000	73,640	0.7081	0.710	0.710	0.730	0.700	0.710	104,000	0.7081	-5.33%
2006-06-20	0	0.750	0.710	0.750	0.710	0.750	202,000	143,660	0.7112	0.750	0.710	0.750	0.710	0.750	202,000	0.7112	0.00%
2006-06-19	0	0.750	0.730	0.760	-	-	0	0	-	0.750	0.730	0.760	-	-	0	-	0.00%
2006-06-16	0	0.750	0.750	0.760	0.740	0.760	682,000	512,460	0.7514	0.750	0.750	0.760	0.740	0.760	682,000	0.7514	5.63%
2006-06-15	0	0.710	0.700	0.710	0.700	0.720	134,000	94,480	0.7051	0.710	0.700	0.710	0.700	0.720	134,000	0.7051	0.00%
2006-06-14	0	0.710	0.710	0.730	0.700	0.710	120,000	85,000	0.7083	0.710	0.710	0.730	0.700	0.710	120,000	0.7083	-1.39%
2006-06-13	0	0.720	0.720	0.730	0.700	0.740	214,000	153,420	0.7169	0.720	0.720	0.730	0.700	0.740	214,000	0.7169	-6.49%
2006-06-12	0	0.770	0.740	0.770	0.760	0.770	140,000	107,380	0.7670	0.770	0.740	0.770	0.760	0.770	140,000	0.7670	2.67%
2006-06-09	0	0.750	0.750	0.770	0.720	0.750	394,000	289,260	0.7342	0.750	0.750	0.770	0.720	0.750	394,000	0.7342	0.00%
2006-06-08	0	0.750	0.730	0.750	0.710	0.750	650,000	471,000	0.7246	0.750	0.730	0.750	0.710	0.750	650,000	0.7246	-3.85%
2006-06-07	0	0.780	0.750	0.780	0.740	0.780	868,000	655,640	0.7553	0.780	0.750	0.780	0.740	0.780	868,000	0.7553	0.00%
2006-06-06	0	0.780	0.780	0.790	0.760	0.790	1,054,000	815,680	0.7739	0.780	0.780	0.790	0.760	0.790	1,054,000	0.7739	-2.50%
2006-06-05	0	0.800	0.790	0.800	0.800	0.830	212,000	171,640	0.8096	0.800	0.790	0.800	0.800	0.830	212,000	0.8096	-1.23%
2006-06-02	0	0.810	0.810	0.820	0.800	0.820	332,000	270,120	0.8136	0.810	0.810	0.820	0.800	0.820	332,000	0.8136	1.25%
2006-06-01	0	0.800	0.790	0.800	0.740	0.840	286,000	226,240	0.7910	0.800	0.790	0.800	0.740	0.840	286,000	0.7910	-2.44%
2006-05-30	0	0.820	0.800	0.820	0.780	0.820	822,000	666,840	0.8112	0.820	0.800	0.820	0.780	0.820	822,000	0.8112	0.00%
2006-05-29	0	0.820	0.820	0.850	0.800	0.850	228,000	184,500	0.8092	0.820	0.820	0.850	0.800	0.850	228,000	0.8092	1.23%
2006-05-26	0	0.810	0.800	0.820	0.800	0.810	804,000	648,700	0.8068	0.810	0.800	0.820	0.800	0.810	804,000	0.8068	2.53%
2006-05-25	0	0.790	0.760	0.800	0.780	0.800	690,000	546,400	0.7919	0.790	0.760	0.800	0.780	0.800	690,000	0.7919	-3.66%
2006-05-24	0	0.820	0.810	0.820	0.820	0.820	504,000	413,280	0.8200	0.820	0.810	0.820	0.820	0.820	504,000	0.8200	-1.20%
2006-05-23	0	0.830	0.820	0.830	0.790	0.830	2,556,000	2,085,660	0.8160	0.830	0.820	0.830	0.790	0.830	2,556,000	0.8160	0.00%
2006-05-22	0	0.830	0.820	0.850	0.830	0.900	1,426,000	1,213,720	0.8511	0.830	0.820	0.850	0.830	0.900	1,426,000	0.8511	-4.60%
2006-05-19	0	0.870	0.860	0.870	0.850	0.870	418,000	360,260	0.8619	0.870	0.860	0.870	0.850	0.870	418,000	0.8619	2.35%
2006-05-18	0	0.850	0.850	0.860	0.830	0.850	1,042,000	879,200	0.8438	0.850	0.850	0.860	0.830	0.850	1,042,000	0.8438	-2.30%
2006-05-17	0	0.870	0.860	0.870	0.860	0.900	1,072,000	940,100	0.8770	0.870	0.860	0.870	0.860	0.900	1,072,000	0.8770	-3.33%
2006-05-16	0	0.900	0.900	0.910	0.880	0.950	1,778,000	1,628,540	0.9159	0.900	0.900	0.910	0.880	0.950	1,778,000	0.9159	2.27%
2006-05-15	0	0.880	0.880	0.890	0.860	0.910	1,418,000	1,247,460	0.8797	0.880	0.880	0.890	0.860	0.910	1,418,000	0.8797	-2.22%
2006-05-12	0	0.900	0.880	0.900	0.880	0.910	1,000,000	902,760	0.9028	0.900	0.880	0.900	0.880	0.910	1,000,000	0.9028	1.12%
2006-05-11	0	0.890	0.880	0.890	0.890	0.910	674,000	606,740	0.9002	0.890	0.880	0.890	0.890	0.910	674,000	0.9002	1.14%
2006-05-10	0	0.880	0.870	0.880	0.880	0.900	282,000	248,640	0.8817	0.880	0.870	0.880	0.880	0.900	282,000	0.8817	1.15%
2006-05-09	0	0.870	0.900	0.910	0.850	0.930	1,748,000	1,577,780	0.9026	0.870	0.900	0.910	0.850	0.930	1,748,000	0.9026	-4.40%
2006-05-08	0	0.910	0.900	0.910	0.880	0.920	644,000	579,260	0.8995	0.910	0.900	0.910	0.880	0.920	644,000	0.8995	0.00%
2006-05-04	0	0.910	0.910	0.920	0.900	0.930	792,000	720,500	0.9097	0.910	0.910	0.920	0.900	0.930	792,000	0.9097	-2.15%
2006-05-03	0	0.930	0.920	0.930	0.900	0.930	1,132,000	1,035,900	0.9151	0.930	0.920	0.930	0.900	0.930	1,132,000	0.9151	2.20%
2006-05-02	0	0.910	0.910	0.930	0.840	0.940	806,000	728,380	0.9037	0.910	0.910	0.930	0.840	0.940	806,000	0.9037	5.81%
2006-04-28	0	0.860	0.850	0.860	0.820	0.870	1,432,000	1,205,380	0.8417	0.860	0.850	0.860	0.820	0.870	1,432,000	0.8417	-1.15%
2006-04-27	0	0.870	0.870	0.890	0.860	0.880	332,000	288,760	0.8698	0.870	0.870	0.890	0.860	0.880	332,000	0.8698	-1.14%
2006-04-26	0	0.880	0.870	0.880	0.860	0.880	418,000	365,440	0.8743	0.880	0.870	0.880	0.860	0.880	418,000	0.8743	1.15%
2006-04-25	0	0.870	0.870	0.880	0.850	0.950	2,526,000	2,213,920	0.8765	0.870	0.870	0.880	0.850	0.950	2,526,000	0.8765	-7.45%
2006-04-24	0	0.940	0.930	0.940	0.920	0.970	1,490,000	1,402,880	0.9415	0.940	0.930	0.940	0.920	0.970	1,490,000	0.9415	0.00%
2006-04-21	0	0.940	0.940	0.950	0.910	0.950	4,208,000	3,944,820	0.9375	0.940	0.940	0.950	0.910	0.950	4,208,000	0.9375	2.17%
2006-04-20	0	0.920	0.910	0.930	0.900	0.950	3,680,000	3,419,260	0.9291	0.920	0.910	0.930	0.900	0.950	3,680,000	0.9291	-2.13%
2006-04-19	0	0.940	0.920	0.940	0.920	1.020	7,928,000	7,506,660	0.9469	0.940	0.920	0.940	0.920	1.020	7,928,000	0.9469	-5.05%
2006-04-18	0	0.990	0.990	1.000	0.920	1.010	10,596,000	10,454,740	0.9867	0.990	0.990	1.000	0.920	1.010	10,596,000	0.9867	10.00%
2006-04-13	0	0.900	0.880	0.900	0.880	0.900	2,104,000	1,887,380	0.8970	0.900	0.880	0.900	0.880	0.900	2,104,000	0.8970	0.00%
2006-04-12	0	0.900	0.890	0.900	0.860	0.950	4,534,000	4,169,600	0.9196	0.900	0.890	0.900	0.860	0.950	4,534,000	0.9196	-2.17%
2006-04-11	0	0.920	0.910	0.930	0.840	0.960	17,104,000	15,672,220	0.9163	0.920	0.910	0.930	0.840	0.960	17,104,000	0.9163	6.98%
2006-04-10	0	0.860	0.850	0.860	0.770	0.860	8,470,000	6,913,980	0.8163	0.860	0.850	0.860	0.770	0.860	8,470,000	0.8163	11.69%
2006-04-07	0	0.770	0.760	0.770	0.740	0.790	3,788,000	2,887,300	0.7622	0.770	0.760	0.770	0.740	0.790	3,788,000	0.7622	4.05%
2006-04-06	0	0.740	0.730	0.740	0.730	0.760	2,278,000	1,698,160	0.7455	0.740	0.730	0.740	0.730	0.760	2,278,000	0.7455	-1.33%
2006-04-04	0	0.750	0.730	0.750	0.730	0.750	1,168,000	866,180	0.7416	0.750	0.730	0.750	0.730	0.750	1,168,000	0.7416	1.35%
2006-04-03	0	0.740	0.740	0.760	0.730	0.760	2,064,000	1,527,160	0.7399	0.740	0.740	0.760	0.730	0.760	2,064,000	0.7399	-2.63%
2006-03-31	0	0.760	0.740	0.760	0.730	0.800	2,610,000	2,015,360	0.7722	0.760	0.740	0.760	0.730	0.800	2,610,000	0.7722	-3.80%
2006-03-30	0	0.790	0.780	0.790	0.760	0.790	2,304,000	1,786,580	0.7754	0.790	0.780	0.790	0.760	0.790	2,304,000	0.7754	5.33%
2006-03-29	0	0.750	0.730	0.750	0.740	0.780	1,510,000	1,141,260	0.7558	0.750	0.730	0.750	0.740	0.780	1,510,000	0.7558	2.74%
2006-03-28	0	0.730	0.730	0.750	0.730	0.760	970,000	719,000	0.7412	0.730	0.730	0.750	0.730	0.760	970,000	0.7412	-3.95%
2006-03-27	0	0.760	0.740	0.770	0.740	0.780	726,000	547,260	0.7538	0.760	0.740	0.770	0.740	0.780	726,000	0.7538	-2.56%
2006-03-24	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2006-03-23	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2006-03-21	0	0.780	0.770	0.790	0.770	0.780	166,000	128,820	0.7760	0.780	0.770	0.790	0.770	0.780	166,000	0.7760	0.00%
2006-03-20	0	0.780	0.770	0.790	0.760	0.790	578,000	449,960	0.7785	0.780	0.770	0.790	0.760	0.790	578,000	0.7785	1.30%
2006-03-17	0	0.770	0.770	0.780	0.750	0.780	448,000	343,560	0.7669	0.770	0.770	0.780	0.750	0.780	448,000	0.7669	2.67%
2006-03-16	0	0.750	0.760	0.780	0.750	0.790	1,156,000	884,740	0.7653	0.750	0.760	0.780	0.750	0.790	1,156,000	0.7653	-3.85%
2006-03-15	0	0.780	0.770	0.800	0.770	0.800	174,000	136,600	0.7851	0.780	0.770	0.800	0.770	0.800	174,000	0.7851	-1.27%
2006-03-14	0	0.790	0.790	0.800	0.750	0.800	392,000	309,680	0.7900	0.790	0.790	0.800	0.750	0.800	392,000	0.7900	0.00%
2006-03-13	0	0.790	0.780	0.790	0.750	0.790	550,000	425,840	0.7743	0.790	0.780	0.790	0.750	0.790	550,000	0.7743	3.95%
2006-03-10	0	0.760	0.760	0.770	0.740	0.770	1,262,000	954,820	0.7566	0.760	0.760	0.770	0.740	0.770	1,262,000	0.7566	-1.30%
2006-03-09	0	0.770	0.760	0.770	0.730	0.770	854,000	647,140	0.7578	0.770	0.760	0.770	0.730	0.770	854,000	0.7578	5.48%
2006-03-08	0	0.730	0.730	0.750	0.730	0.770	1,766,000	1,324,460	0.7500	0.730	0.730	0.750	0.730	0.770	1,766,000	0.7500	-5.19%
2006-03-07	0	0.770	0.770	0.780	0.750	0.820	2,952,000	2,310,560	0.7827	0.770	0.770	0.780	0.750	0.820	2,952,000	0.7827	-7.23%
2006-03-06	0	0.830	0.820	0.840	0.820	0.860	1,642,000	1,375,000	0.8374	0.830	0.820	0.840	0.820	0.860	1,642,000	0.8374	1.22%
2006-03-03	0	0.820	0.820	0.840	0.820	0.840	944,000	788,280	0.8350	0.820	0.820	0.840	0.820	0.840	944,000	0.8350	-1.20%
2006-03-02	0	0.830	0.830	0.840	0.830	0.850	300,000	250,260	0.8342	0.830	0.830	0.840	0.830	0.850	300,000	0.8342	-1.19%
2006-03-01	0	0.840	0.830	0.850	0.790	0.880	4,698,000	3,948,060	0.8404	0.840	0.830	0.850	0.790	0.880	4,698,000	0.8404	3.70%
2006-02-28	0	0.810	0.800	0.820	0.800	0.830	988,000	799,100	0.8088	0.810	0.800	0.820	0.800	0.830	988,000	0.8088	-1.22%
2006-02-27	0	0.820	0.810	0.830	0.820	0.850	412,000	340,240	0.8258	0.820	0.810	0.830	0.820	0.850	412,000	0.8258	-2.38%
2006-02-24	0	0.840	0.830	0.840	0.830	0.850	722,000	606,680	0.8403	0.840	0.830	0.840	0.830	0.850	722,000	0.8403	-2.33%
2006-02-23	0	0.860	0.830	0.860	0.830	0.880	1,646,000	1,427,880	0.8675	0.860	0.830	0.860	0.830	0.880	1,646,000	0.8675	-3.37%
2006-02-22	0	0.890	0.880	0.890	0.870	0.900	3,242,000	2,865,160	0.8838	0.890	0.880	0.890	0.870	0.900	3,242,000	0.8838	2.30%
2006-02-21	0	0.870	0.860	0.870	0.860	0.890	2,646,000	2,311,520	0.8736	0.870	0.860	0.870	0.860	0.890	2,646,000	0.8736	2.35%
2006-02-20	0	0.850	0.850	0.860	0.820	0.850	1,626,000	1,358,500	0.8355	0.850	0.850	0.860	0.820	0.850	1,626,000	0.8355	4.94%
2006-02-17	0	0.810	0.800	0.810	0.810	0.830	1,216,000	994,600	0.8179	0.810	0.800	0.810	0.810	0.830	1,216,000	0.8179	-2.41%
2006-02-16	0	0.830	0.820	0.830	0.810	0.830	2,340,000	1,909,720	0.8161	0.830	0.820	0.830	0.810	0.830	2,340,000	0.8161	-1.19%
2006-02-15	0	0.840	0.840	0.850	0.800	0.850	2,952,000	2,453,380	0.8311	0.840	0.840	0.850	0.800	0.850	2,952,000	0.8311	1.20%
2006-02-14	0	0.830	0.830	0.840	0.780	0.840	3,386,000	2,737,360	0.8084	0.830	0.830	0.840	0.780	0.840	3,386,000	0.8084	0.00%
2006-02-13	0	0.830	0.830	0.840	0.830	0.880	4,064,000	3,457,100	0.8507	0.830	0.830	0.840	0.830	0.880	4,064,000	0.8507	-5.68%
2006-02-10	0	0.880	0.880	0.890	0.880	0.940	7,286,000	6,602,940	0.9063	0.880	0.880	0.890	0.880	0.940	7,286,000	0.9063	-4.35%
2006-02-09	0	0.920	0.910	0.920	0.840	0.960	29,112,000	26,537,360	0.9116	0.920	0.910	0.920	0.840	0.960	29,112,000	0.9116	16.46%
2006-02-08	0	0.790	0.780	0.800	0.730	0.830	7,910,000	6,254,220	0.7907	0.790	0.780	0.800	0.730	0.830	7,910,000	0.7907	3.95%
2006-02-07	0	0.760	0.750	0.760	0.720	0.760	4,754,000	3,552,640	0.7473	0.760	0.750	0.760	0.720	0.760	4,754,000	0.7473	4.11%
2006-02-06	0	0.730	0.730	0.740	0.720	0.730	1,070,000	778,640	0.7277	0.730	0.730	0.740	0.720	0.730	1,070,000	0.7277	1.39%
2006-02-03	0	0.720	0.710	0.720	0.710	0.720	1,344,000	959,120	0.7136	0.720	0.710	0.720	0.710	0.720	1,344,000	0.7136	0.00%
2006-02-02	0	0.720	0.720	0.730	0.720	0.750	2,856,000	2,113,380	0.7400	0.720	0.720	0.730	0.720	0.750	2,856,000	0.7400	-1.37%
2006-02-01	0	0.730	0.730	0.740	0.720	0.750	2,004,000	1,466,440	0.7318	0.730	0.730	0.740	0.720	0.750	2,004,000	0.7318	1.39%
2006-01-27	0	0.720	0.720	0.730	0.720	0.750	2,186,000	1,616,000	0.7392	0.720	0.720	0.730	0.720	0.750	2,186,000	0.7392	-1.37%
2006-01-26	0	0.730	0.720	0.730	0.710	0.730	576,000	415,060	0.7206	0.730	0.720	0.730	0.710	0.730	576,000	0.7206	-1.35%
2006-01-25	0	0.740	0.730	0.740	0.710	0.750	2,794,000	2,024,260	0.7245	0.740	0.730	0.740	0.710	0.750	2,794,000	0.7245	-1.33%
2006-01-24	0	0.750	0.730	0.750	0.680	0.760	7,696,000	5,636,060	0.7323	0.750	0.730	0.750	0.680	0.760	7,696,000	0.7323	8.70%
2006-01-23	0	0.690	0.680	0.690	0.650	0.700	2,364,000	1,600,200	0.6769	0.690	0.680	0.690	0.650	0.700	2,364,000	0.6769	1.47%
2006-01-20	0	0.680	0.680	0.690	0.660	0.720	4,846,000	3,324,520	0.6860	0.680	0.680	0.690	0.660	0.720	4,846,000	0.6860	-4.23%
2006-01-19	0	0.710	0.710	0.720	0.640	0.740	19,014,000	13,479,380	0.7089	0.710	0.710	0.720	0.640	0.740	19,014,000	0.7089	12.70%
2006-01-18	0	0.630	0.630	0.640	0.610	0.650	816,000	510,920	0.6261	0.630	0.630	0.640	0.610	0.650	816,000	0.6261	0.00%
2006-01-17	0	0.630	0.620	0.630	0.630	0.650	1,458,000	928,660	0.6369	0.630	0.620	0.630	0.630	0.650	1,458,000	0.6369	-3.08%
2006-01-16	0	0.650	0.640	0.650	0.630	0.670	1,486,000	965,760	0.6499	0.650	0.640	0.650	0.630	0.670	1,486,000	0.6499	1.56%
2006-01-13	0	0.640	0.630	0.650	0.630	0.650	956,000	611,140	0.6393	0.640	0.630	0.650	0.630	0.650	956,000	0.6393	1.59%
2006-01-12	0	0.630	0.630	0.640	0.630	0.650	614,000	392,520	0.6393	0.630	0.630	0.640	0.630	0.650	614,000	0.6393	0.00%
2006-01-11	0	0.630	0.630	0.640	0.630	0.670	1,934,000	1,253,220	0.6480	0.630	0.630	0.640	0.630	0.670	1,934,000	0.6480	-3.08%
2006-01-10	0	0.650	0.630	0.650	0.620	0.650	1,296,000	826,240	0.6375	0.650	0.630	0.650	0.620	0.650	1,296,000	0.6375	3.17%
2006-01-09	0	0.630	0.630	0.650	0.630	0.670	1,664,000	1,074,000	0.6454	0.630	0.630	0.650	0.630	0.670	1,664,000	0.6454	0.00%
2006-01-06	0	0.630	0.630	0.640	0.620	0.630	500,000	312,100	0.6242	0.630	0.630	0.640	0.620	0.630	500,000	0.6242	1.61%
2006-01-05	0	0.620	0.620	0.640	0.620	0.670	804,000	514,160	0.6395	0.620	0.620	0.640	0.620	0.670	804,000	0.6395	-4.62%
2006-01-04	0	0.650	0.640	0.660	0.610	0.650	2,602,000	1,660,920	0.6383	0.650	0.640	0.660	0.610	0.650	2,602,000	0.6383	6.56%
2006-01-03	0	0.610	0.570	0.610	0.610	0.610	112,000	68,340	0.6102	0.610	0.570	0.610	0.610	0.610	112,000	0.6102	0.00%
2005-12-30	0	0.610	0.610	0.620	0.610	0.610	20,000	12,200	0.6100	0.610	0.610	0.620	0.610	0.610	20,000	0.6100	0.00%
2005-12-29	0	0.610	0.610	0.620	0.610	0.620	202,000	125,120	0.6194	0.610	0.610	0.620	0.610	0.620	202,000	0.6194	-1.61%
2005-12-28	0	0.620	0.620	0.640	0.620	0.630	440,000	274,580	0.6240	0.620	0.620	0.640	0.620	0.630	440,000	0.6240	3.33%
2005-12-23	0	0.600	0.600	0.630	0.590	0.610	308,000	183,960	0.5973	0.600	0.600	0.630	0.590	0.610	308,000	0.5973	3.45%
2005-12-22	0	0.580	0.580	0.590	0.570	0.580	154,000	88,620	0.5755	0.580	0.580	0.590	0.570	0.580	154,000	0.5755	0.00%
2005-12-21	0	0.580	0.580	0.590	0.580	0.600	494,000	288,800	0.5846	0.580	0.580	0.590	0.580	0.600	494,000	0.5846	0.00%
2005-12-20	0	0.580	0.580	0.600	0.580	0.610	480,000	284,700	0.5931	0.580	0.580	0.600	0.580	0.610	480,000	0.5931	-4.92%
2005-12-19	0	0.610	0.590	0.620	0.610	0.620	90,000	55,300	0.6144	0.610	0.590	0.620	0.610	0.620	90,000	0.6144	1.67%
2005-12-16	0	0.600	0.580	0.600	0.580	0.610	486,000	289,200	0.5951	0.600	0.580	0.600	0.580	0.610	486,000	0.5951	-1.64%
2005-12-15	0	0.610	0.610	0.620	0.600	0.630	882,000	539,640	0.6118	0.610	0.610	0.620	0.600	0.630	882,000	0.6118	-3.17%
2005-12-14	0	0.630	0.630	0.640	0.630	0.650	312,000	197,480	0.6329	0.630	0.630	0.640	0.630	0.650	312,000	0.6329	-3.08%
2005-12-13	0	0.650	0.640	0.650	0.640	0.650	518,000	334,920	0.6466	0.650	0.640	0.650	0.640	0.650	518,000	0.6466	1.56%
2005-12-12	0	0.640	0.640	0.650	0.640	0.650	510,000	329,360	0.6458	0.640	0.640	0.650	0.640	0.650	510,000	0.6458	-1.54%
2005-12-09	0	0.650	0.630	0.640	0.640	0.660	922,000	598,220	0.6488	0.650	0.630	0.640	0.640	0.660	922,000	0.6488	0.00%
2005-12-08	0	0.650	0.630	0.660	0.630	0.660	510,000	331,400	0.6498	0.650	0.630	0.660	0.630	0.660	510,000	0.6498	-1.52%
2005-12-07	0	0.660	0.660	0.670	0.650	0.660	674,000	441,440	0.6550	0.660	0.660	0.670	0.650	0.660	674,000	0.6550	0.00%
2005-12-06	0	0.660	0.660	0.670	0.660	0.670	1,032,000	683,180	0.6620	0.660	0.660	0.670	0.660	0.670	1,032,000	0.6620	-1.49%
2005-12-05	0	0.670	0.660	0.670	0.650	0.690	3,132,000	2,091,800	0.6679	0.670	0.660	0.670	0.650	0.690	3,132,000	0.6679	0.00%
2005-12-02	0	0.670	0.670	0.680	0.640	0.720	2,002,000	1,386,360	0.6925	0.670	0.670	0.680	0.640	0.720	2,002,000	0.6925	4.69%
2005-12-01	0	0.640	0.640	0.660	0.630	0.650	330,000	213,120	0.6458	0.640	0.640	0.660	0.630	0.650	330,000	0.6458	1.59%
2005-11-30	0	0.630	0.630	0.640	0.630	0.640	346,000	220,380	0.6369	0.630	0.630	0.640	0.630	0.640	346,000	0.6369	0.00%
2005-11-29	0	0.630	0.630	0.650	0.620	0.630	186,000	116,820	0.6281	0.630	0.630	0.650	0.620	0.630	186,000	0.6281	-1.56%
2005-11-28	0	0.640	0.630	0.640	0.630	0.640	420,000	266,300	0.6340	0.640	0.630	0.640	0.630	0.640	420,000	0.6340	-1.54%
2005-11-25	0	0.650	0.650	0.660	0.640	0.660	866,000	563,460	0.6506	0.650	0.650	0.660	0.640	0.660	866,000	0.6506	0.00%
2005-11-24	0	0.650	0.650	0.660	0.650	0.670	764,000	502,340	0.6575	0.650	0.650	0.660	0.650	0.670	764,000	0.6575	-2.99%
2005-11-23	0	0.670	0.670	0.690	0.660	0.690	476,000	320,820	0.6740	0.670	0.670	0.690	0.660	0.690	476,000	0.6740	0.00%
2005-11-22	0	0.670	0.670	0.680	0.660	0.690	1,480,000	991,440	0.6699	0.670	0.670	0.680	0.660	0.690	1,480,000	0.6699	1.52%
2005-11-21	0	0.660	0.660	0.670	0.660	0.680	292,000	195,220	0.6686	0.660	0.660	0.670	0.660	0.680	292,000	0.6686	-1.49%
2005-11-18	0	0.670	0.660	0.670	0.660	0.680	506,000	340,500	0.6729	0.670	0.660	0.670	0.660	0.680	506,000	0.6729	-1.47%
2005-11-17	0	0.680	0.680	0.690	0.660	0.690	1,084,000	734,880	0.6779	0.680	0.680	0.690	0.660	0.690	1,084,000	0.6779	3.03%
2005-11-16	0	0.660	0.660	0.680	0.660	0.730	3,364,000	2,378,840	0.7071	0.660	0.660	0.680	0.660	0.730	3,364,000	0.7071	-7.04%
2005-11-15	0	0.710	0.700	0.710	0.610	0.710	3,680,000	2,506,200	0.6810	0.710	0.700	0.710	0.610	0.710	3,680,000	0.6810	14.52%
2005-11-14	0	0.620	0.620	0.640	0.600	0.670	1,250,000	799,080	0.6393	0.620	0.620	0.640	0.600	0.670	1,250,000	0.6393	-4.62%
2005-11-11	0	0.650	0.650	0.660	0.650	0.680	2,274,000	1,507,560	0.6630	0.650	0.650	0.660	0.650	0.680	2,274,000	0.6630	-1.52%
2005-11-10	0	0.660	0.650	0.660	0.640	0.720	5,730,000	3,831,540	0.6687	0.660	0.650	0.660	0.640	0.720	5,730,000	0.6687	-9.59%
2005-11-09	0	0.730	0.720	0.730	0.710	0.770	6,522,000	4,742,660	0.7272	0.730	0.720	0.730	0.710	0.770	6,522,000	0.7272	-3.95%
2005-11-08	0	0.760	0.760	0.770	0.690	0.800	17,420,000	13,340,120	0.7658	0.760	0.760	0.770	0.690	0.800	17,420,000	0.7658	13.43%
2005-11-07	0	0.670	0.660	0.670	0.640	0.700	4,528,000	2,981,400	0.6584	0.670	0.660	0.670	0.640	0.700	4,528,000	0.6584	-2.90%
2005-11-04	0	0.690	0.680	0.690	0.540	0.690	10,258,000	6,444,960	0.6283	0.690	0.680	0.690	0.540	0.690	10,258,000	0.6283	27.78%
2005-11-03	0	0.540	0.530	0.540	0.465	0.540	3,608,000	1,834,160	0.5084	0.540	0.530	0.540	0.465	0.540	3,608,000	0.5084	14.89%
2005-11-02	0	0.470	0.465	0.470	0.465	0.480	994,000	469,800	0.4726	0.470	0.465	0.470	0.465	0.480	994,000	0.4726	2.17%
2005-11-01	0	0.460	0.460	0.465	0.440	0.480	2,236,000	1,027,920	0.4597	0.460	0.460	0.465	0.440	0.480	2,236,000	0.4597	-2.13%
2005-10-31	0	0.470	0.460	0.470	0.460	0.480	1,196,000	557,130	0.4658	0.470	0.460	0.470	0.460	0.480	1,196,000	0.4658	4.44%
2005-10-28	0	0.450	0.450	0.460	0.410	0.470	1,548,000	680,710	0.4397	0.450	0.450	0.460	0.410	0.470	1,548,000	0.4397	8.43%
2005-10-27	0	0.415	0.410	0.415	0.410	0.480	2,654,000	1,148,860	0.4329	0.415	0.410	0.415	0.410	0.480	2,654,000	0.4329	-13.54%
2005-10-26	0	0.480	0.480	0.495	0.475	0.600	4,058,000	2,086,540	0.5142	0.480	0.480	0.495	0.475	0.600	4,058,000	0.5142	-28.36%
2005-10-25	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-21	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-17	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-14	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-13	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-12	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-10	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-07	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-06	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-05	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-04	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-30	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-29	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-28	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-27	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-26	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-23	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-22	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-21	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-20	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-15	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-14	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-25	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-28	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-27	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-26	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-21	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-20	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-19	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-29	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-28	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-27	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-24	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-23	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-22	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-21	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-17	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-16	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-15	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-14	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-13	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-10	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-09	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-08	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-07	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-06	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-03	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-02	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-06-01	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-31	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-30	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-27	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-26	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-25	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-24	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-23	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-20	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-19	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-18	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-17	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-13	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-12	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-11	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-10	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-09	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-06	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-05	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-04	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-05-03	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-29	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-28	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-27	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-26	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-25	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-22	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-21	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-20	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-19	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-18	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-15	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-14	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-13	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-08	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-07	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2005-04-01	0	0.670	0.650	0.670	0.650	0.680	2,142,000	1,412,740	0.6595	0.670	0.650	0.670	0.650	0.680	2,142,000	0.6595	-1.47%
2005-03-31	0	0.680	0.680	0.700	0.660	0.690	720,000	486,240	0.6753	0.680	0.680	0.700	0.660	0.690	720,000	0.6753	3.03%
2005-03-30	0	0.660	0.660	0.670	0.660	0.680	658,000	439,180	0.6674	0.660	0.660	0.670	0.660	0.680	658,000	0.6674	-2.94%
2005-03-29	0	0.680	0.680	0.690	0.680	0.700	642,000	442,780	0.6897	0.680	0.680	0.690	0.680	0.700	642,000	0.6897	-2.86%
2005-03-24	0	0.700	0.690	0.710	0.690	0.700	854,000	593,260	0.6947	0.700	0.690	0.710	0.690	0.700	854,000	0.6947	1.45%
2005-03-23	0	0.690	0.690	0.700	0.680	0.700	1,350,000	923,020	0.6837	0.690	0.690	0.700	0.680	0.700	1,350,000	0.6837	0.00%
2005-03-22	0	0.690	0.690	0.700	0.690	0.730	2,830,000	1,989,700	0.7031	0.690	0.690	0.700	0.690	0.730	2,830,000	0.7031	-2.82%
2005-03-21	0	0.710	0.700	0.710	0.700	0.750	1,900,000	1,386,960	0.7300	0.710	0.700	0.710	0.700	0.750	1,900,000	0.7300	-4.05%
2005-03-18	0	0.740	0.740	0.750	0.730	0.800	3,614,000	2,751,440	0.7613	0.740	0.740	0.750	0.730	0.800	3,614,000	0.7613	-6.33%
2005-03-17	0	0.790	0.790	0.800	0.770	0.820	2,930,000	2,366,180	0.8076	0.790	0.790	0.800	0.770	0.820	2,930,000	0.8076	-1.25%
2005-03-16	0	0.800	0.800	0.810	0.780	0.810	3,644,000	2,897,620	0.7952	0.800	0.800	0.810	0.780	0.810	3,644,000	0.7952	-1.23%
2005-03-15	0	0.810	0.810	0.820	0.790	0.860	16,360,000	13,668,200	0.8355	0.810	0.810	0.820	0.790	0.860	16,360,000	0.8355	-1.22%
2005-03-14	0	0.820	0.810	0.820	0.760	0.840	13,014,000	10,563,860	0.8117	0.820	0.810	0.820	0.760	0.840	13,014,000	0.8117	5.13%
2005-03-11	0	0.780	0.770	0.780	0.760	0.800	9,620,000	7,443,740	0.7738	0.780	0.770	0.780	0.760	0.800	9,620,000	0.7738	-2.50%
2005-03-10	0	0.800	0.790	0.800	0.700	0.830	24,906,000	19,486,900	0.7824	0.800	0.790	0.800	0.700	0.830	24,906,000	0.7824	12.68%
2005-03-09	0	0.710	0.710	0.720	0.680	0.730	4,410,000	3,150,220	0.7143	0.710	0.710	0.720	0.680	0.730	4,410,000	0.7143	4.41%
2005-03-08	0	0.680	0.680	0.690	0.660	0.680	236,000	159,620	0.6764	0.680	0.680	0.690	0.660	0.680	236,000	0.6764	3.03%
2005-03-07	0	0.660	0.660	0.670	0.660	0.670	72,000	47,620	0.6614	0.660	0.660	0.670	0.660	0.670	72,000	0.6614	-1.49%
2005-03-04	0	0.670	0.660	0.670	0.670	0.700	312,000	210,540	0.6748	0.670	0.660	0.670	0.670	0.700	312,000	0.6748	0.00%
2005-03-03	0	0.670	0.670	0.690	0.660	0.680	160,000	106,880	0.6680	0.670	0.670	0.690	0.660	0.680	160,000	0.6680	0.00%
2005-03-02	0	0.670	0.660	0.670	0.660	0.690	700,000	479,420	0.6849	0.670	0.660	0.670	0.660	0.690	700,000	0.6849	-4.29%
2005-03-01	0	0.700	0.690	0.700	0.680	0.700	1,136,000	790,960	0.6963	0.700	0.690	0.700	0.680	0.700	1,136,000	0.6963	1.45%
2005-02-28	0	0.690	0.690	0.700	0.680	0.700	776,000	536,480	0.6913	0.690	0.690	0.700	0.680	0.700	776,000	0.6913	1.47%
2005-02-25	0	0.680	0.670	0.680	0.670	0.690	256,000	175,260	0.6846	0.680	0.670	0.680	0.670	0.690	256,000	0.6846	0.00%
2005-02-24	0	0.680	0.670	0.680	0.670	0.680	724,000	488,280	0.6744	0.680	0.670	0.680	0.670	0.680	724,000	0.6744	1.49%
2005-02-23	0	0.670	0.670	0.680	0.620	0.680	1,486,000	982,840	0.6614	0.670	0.670	0.680	0.620	0.680	1,486,000	0.6614	6.35%
2005-02-22	0	0.630	0.640	0.650	0.630	0.660	510,000	333,100	0.6531	0.630	0.640	0.650	0.630	0.660	510,000	0.6531	-5.97%
2005-02-21	0	0.670	0.660	0.680	0.660	0.670	961,599	636,579	0.6620	0.670	0.660	0.680	0.660	0.670	961,599	0.6620	-1.47%
2005-02-18	0	0.680	0.660	0.680	0.680	0.690	696,000	474,860	0.6823	0.680	0.660	0.680	0.680	0.690	696,000	0.6823	0.00%
2005-02-17	0	0.680	0.680	0.700	0.680	0.690	400,000	272,720	0.6818	0.680	0.680	0.700	0.680	0.690	400,000	0.6818	0.00%
2005-02-16	0	0.680	0.660	0.680	0.680	0.730	812,000	567,500	0.6989	0.680	0.660	0.680	0.680	0.730	812,000	0.6989	-4.23%
2005-02-15	0	0.710	0.710	0.720	0.650	0.730	2,012,000	1,390,780	0.6912	0.710	0.710	0.720	0.650	0.730	2,012,000	0.6912	9.23%
2005-02-14	0	0.650	0.640	0.650	0.640	0.660	284,000	184,640	0.6501	0.650	0.640	0.650	0.640	0.660	284,000	0.6501	1.56%
2005-02-08	0	0.640	0.640	0.670	0.630	0.630	10,000	6,300	0.6300	0.640	0.640	0.670	0.630	0.630	10,000	0.6300	0.00%
2005-02-07	0	0.640	0.630	0.640	0.640	0.640	102,000	65,280	0.6400	0.640	0.630	0.640	0.640	0.640	102,000	0.6400	0.00%
2005-02-04	0	0.640	0.630	0.640	0.620	0.640	404,000	257,120	0.6364	0.640	0.630	0.640	0.620	0.640	404,000	0.6364	3.23%
2005-02-03	0	0.620	0.620	0.630	0.620	0.630	338,000	209,860	0.6209	0.620	0.620	0.630	0.620	0.630	338,000	0.6209	1.64%
2005-02-02	0	0.610	0.610	0.620	0.610	0.630	484,000	299,340	0.6185	0.610	0.610	0.620	0.610	0.630	484,000	0.6185	-1.61%
2005-02-01	0	0.620	0.610	0.620	0.610	0.640	650,000	401,560	0.6178	0.620	0.610	0.620	0.610	0.640	650,000	0.6178	-3.12%
2005-01-31	0	0.640	0.630	0.640	0.610	0.660	1,934,000	1,213,860	0.6276	0.640	0.630	0.640	0.610	0.660	1,934,000	0.6276	6.67%
2005-01-28	0	0.600	0.590	0.610	0.600	0.600	306,000	183,600	0.6000	0.600	0.590	0.610	0.600	0.600	306,000	0.6000	0.00%
2005-01-27	0	0.600	0.600	0.610	0.600	0.610	120,000	72,400	0.6033	0.600	0.600	0.610	0.600	0.610	120,000	0.6033	1.69%
2005-01-26	0	0.590	0.590	0.600	0.570	0.610	168,000	97,760	0.5819	0.590	0.590	0.600	0.570	0.610	168,000	0.5819	-1.67%
2005-01-25	0	0.600	0.600	0.610	0.560	0.600	206,000	121,580	0.5902	0.600	0.600	0.610	0.560	0.600	206,000	0.5902	0.00%
2005-01-24	0	0.600	0.570	0.610	0.600	0.610	240,000	144,800	0.6033	0.600	0.570	0.610	0.600	0.610	240,000	0.6033	-1.64%
2005-01-21	0	0.610	0.600	0.610	-	-	0	0	-	0.610	0.600	0.610	-	-	0	-	-1.61%
2005-01-20	0	0.620	0.600	0.620	0.600	0.620	120,000	72,480	0.6040	0.620	0.600	0.620	0.600	0.620	120,000	0.6040	0.00%
2005-01-19	0	0.620	0.620	0.630	0.560	0.620	578,000	346,060	0.5987	0.620	0.620	0.630	0.560	0.620	578,000	0.5987	0.00%
2005-01-18	0	0.620	0.620	0.640	0.600	0.620	96,000	58,440	0.6088	0.620	0.620	0.640	0.600	0.620	96,000	0.6088	1.64%
2005-01-17	0	0.610	0.610	0.620	0.600	0.620	292,000	177,920	0.6093	0.610	0.610	0.620	0.600	0.620	292,000	0.6093	1.67%
2005-01-14	0	0.600	0.600	0.620	0.600	0.610	284,000	171,600	0.6042	0.600	0.600	0.620	0.600	0.610	284,000	0.6042	0.00%
2005-01-13	0	0.600	0.600	0.610	0.600	0.610	370,000	223,200	0.6032	0.600	0.600	0.610	0.600	0.610	370,000	0.6032	-1.64%
2005-01-12	0	0.610	0.600	0.620	0.600	0.610	278,000	169,100	0.6083	0.610	0.600	0.620	0.600	0.610	278,000	0.6083	-1.61%
2005-01-11	0	0.620	0.600	0.620	0.600	0.630	336,000	206,180	0.6136	0.620	0.600	0.620	0.600	0.630	336,000	0.6136	0.00%
2005-01-10	0	0.620	0.610	0.640	0.600	0.640	502,000	306,000	0.6096	0.620	0.610	0.640	0.600	0.640	502,000	0.6096	0.00%
2005-01-07	0	0.620	0.600	0.620	0.600	0.620	1,160,000	708,840	0.6111	0.620	0.600	0.620	0.600	0.620	1,160,000	0.6111	0.00%
2005-01-06	0	0.620	0.610	0.620	0.600	0.620	484,000	294,400	0.6083	0.620	0.610	0.620	0.600	0.620	484,000	0.6083	3.33%
2005-01-05	0	0.600	0.600	0.630	0.600	0.630	250,000	152,100	0.6084	0.600	0.600	0.630	0.600	0.630	250,000	0.6084	-4.76%
2005-01-04	0	0.630	0.610	0.630	0.630	0.630	160,000	100,200	0.6263	0.630	0.610	0.630	0.630	0.630	160,000	0.6263	-3.08%
2005-01-03	0	0.650	0.640	0.650	0.610	0.650	440,000	275,800	0.6268	0.650	0.640	0.650	0.610	0.650	440,000	0.6268	0.00%
2004-12-31	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	-1.52%
2004-12-30	0	0.660	0.650	0.660	0.640	0.660	190,000	123,700	0.6511	0.660	0.650	0.660	0.640	0.660	190,000	0.6511	1.54%
2004-12-29	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2004-12-28	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2004-12-24	0	0.650	0.620	0.650	0.620	0.670	176,000	111,680	0.6345	0.650	0.620	0.650	0.620	0.670	176,000	0.6345	4.84%
2004-12-23	0	0.620	0.620	0.640	0.610	0.620	274,000	167,540	0.6115	0.620	0.620	0.640	0.610	0.620	274,000	0.6115	1.64%
2004-12-22	0	0.610	0.600	0.610	0.600	0.610	660,000	400,480	0.6068	0.610	0.600	0.610	0.600	0.610	660,000	0.6068	-1.61%
2004-12-21	0	0.620	0.620	0.630	0.620	0.630	422,000	263,860	0.6253	0.620	0.620	0.630	0.620	0.630	422,000	0.6253	-1.59%
2004-12-20	0	0.630	0.600	0.630	0.630	0.650	340,000	218,160	0.6416	0.630	0.600	0.630	0.630	0.650	340,000	0.6416	0.00%
2004-12-17	0	0.630	0.630	0.640	0.590	0.650	1,102,000	674,960	0.6125	0.630	0.630	0.640	0.590	0.650	1,102,000	0.6125	0.00%
2004-12-16	0	0.630	0.620	0.630	0.630	0.640	270,000	171,900	0.6367	0.630	0.620	0.630	0.630	0.640	270,000	0.6367	-4.55%
2004-12-15	0	0.660	0.650	0.660	0.650	0.660	176,000	114,880	0.6527	0.660	0.650	0.660	0.650	0.660	176,000	0.6527	0.00%
2004-12-14	0	0.660	0.660	0.670	0.650	0.670	220,000	144,720	0.6578	0.660	0.660	0.670	0.650	0.670	220,000	0.6578	0.00%
2004-12-13	0	0.660	0.660	0.700	0.650	0.650	272,000	176,800	0.6500	0.660	0.660	0.700	0.650	0.650	272,000	0.6500	1.54%
2004-12-10	0	0.650	0.650	0.660	0.650	0.690	232,000	153,380	0.6611	0.650	0.650	0.660	0.650	0.690	232,000	0.6611	-1.52%
2004-12-09	0	0.660	0.660	0.680	0.660	0.670	378,000	250,980	0.6640	0.660	0.660	0.680	0.660	0.670	378,000	0.6640	0.00%
2004-12-08	0	0.660	0.660	0.690	0.660	0.660	120,000	79,200	0.6600	0.660	0.660	0.690	0.660	0.660	120,000	0.6600	-2.94%
2004-12-07	0	0.680	0.680	0.700	0.660	0.680	164,000	110,740	0.6752	0.680	0.680	0.700	0.660	0.680	164,000	0.6752	0.00%
2004-12-06	0	0.680	0.680	0.690	0.680	0.680	290,000	197,200	0.6800	0.680	0.680	0.690	0.680	0.680	290,000	0.6800	0.00%
2004-12-03	0	0.680	0.680	0.690	0.670	0.700	582,000	396,000	0.6804	0.680	0.680	0.690	0.670	0.700	582,000	0.6804	-2.86%
2004-12-02	0	0.700	0.700	0.710	0.700	0.700	432,000	302,400	0.7000	0.700	0.700	0.710	0.700	0.700	432,000	0.7000	0.00%
2004-12-01	0	0.700	0.690	0.700	0.700	0.700	160,000	111,900	0.6994	0.700	0.690	0.700	0.700	0.700	160,000	0.6994	0.00%
2004-11-30	0	0.700	0.700	0.710	0.700	0.710	318,000	222,800	0.7006	0.700	0.700	0.710	0.700	0.710	318,000	0.7006	0.00%
2004-11-29	0	0.700	0.700	0.710	0.700	0.710	696,000	488,700	0.7022	0.700	0.700	0.710	0.700	0.710	696,000	0.7022	-1.41%
2004-11-26	0	0.710	0.710	0.720	0.710	0.730	1,054,000	761,080	0.7221	0.710	0.710	0.720	0.710	0.730	1,054,000	0.7221	0.00%
2004-11-25	0	0.710	0.710	0.720	0.700	0.710	524,000	366,960	0.7003	0.710	0.710	0.720	0.700	0.710	524,000	0.7003	0.00%
2004-11-24	0	0.710	0.710	0.720	0.700	0.720	936,000	667,220	0.7128	0.710	0.710	0.720	0.700	0.720	936,000	0.7128	-1.39%
2004-11-23	0	0.720	0.710	0.720	0.710	0.730	630,000	451,340	0.7164	0.720	0.710	0.720	0.710	0.730	630,000	0.7164	-1.37%
2004-11-22	0	0.730	0.720	0.730	0.710	0.730	724,000	519,020	0.7169	0.730	0.720	0.730	0.710	0.730	724,000	0.7169	2.82%
2004-11-19	0	0.710	0.710	0.720	0.710	0.730	474,000	341,100	0.7196	0.710	0.710	0.720	0.710	0.730	474,000	0.7196	-1.39%
2004-11-18	0	0.720	0.720	0.730	0.710	0.730	1,184,000	852,500	0.7200	0.720	0.720	0.730	0.710	0.730	1,184,000	0.7200	1.41%
2004-11-17	0	0.710	0.710	0.720	0.710	0.720	680,000	488,900	0.7190	0.710	0.710	0.720	0.710	0.720	680,000	0.7190	-1.39%
2004-11-16	0	0.720	0.720	0.730	0.710	0.740	646,000	470,080	0.7277	0.720	0.720	0.730	0.710	0.740	646,000	0.7277	-1.37%
2004-11-15	0	0.730	0.730	0.740	0.720	0.740	846,000	618,680	0.7313	0.730	0.730	0.740	0.720	0.740	846,000	0.7313	-1.35%
2004-11-12	0	0.740	0.730	0.740	0.730	0.740	596,000	439,780	0.7379	0.740	0.730	0.740	0.730	0.740	596,000	0.7379	1.37%
2004-11-11	0	0.730	0.720	0.730	0.720	0.750	1,184,000	870,900	0.7356	0.730	0.720	0.730	0.720	0.750	1,184,000	0.7356	-2.67%
2004-11-10	0	0.750	0.740	0.750	0.730	0.760	2,924,000	2,183,680	0.7468	0.750	0.740	0.750	0.730	0.760	2,924,000	0.7468	5.63%
2004-11-09	0	0.710	0.710	0.730	0.700	0.730	1,648,000	1,194,920	0.7251	0.710	0.710	0.730	0.700	0.730	1,648,000	0.7251	0.00%
2004-11-08	0	0.710	0.710	0.720	0.700	0.740	658,000	476,140	0.7236	0.710	0.710	0.720	0.700	0.740	658,000	0.7236	-1.39%
2004-11-05	0	0.720	0.720	0.730	0.690	0.750	1,960,000	1,429,180	0.7292	0.720	0.720	0.730	0.690	0.750	1,960,000	0.7292	4.35%
2004-11-04	0	0.690	0.690	0.720	0.680	0.720	882,000	613,780	0.6959	0.690	0.690	0.720	0.680	0.720	882,000	0.6959	0.00%
2004-11-03	0	0.690	0.690	0.700	0.680	0.700	662,000	452,780	0.6840	0.690	0.690	0.700	0.680	0.700	662,000	0.6840	-1.43%
2004-11-02	0	0.700	0.690	0.700	0.680	0.700	522,000	359,300	0.6883	0.700	0.690	0.700	0.680	0.700	522,000	0.6883	2.94%
2004-11-01	0	0.680	0.670	0.710	0.670	0.680	288,000	195,760	0.6797	0.680	0.670	0.710	0.670	0.680	288,000	0.6797	0.00%
2004-10-29	0	0.680	0.690	0.710	0.680	0.690	864,000	591,320	0.6844	0.680	0.690	0.710	0.680	0.690	864,000	0.6844	-4.23%
2004-10-28	0	0.710	0.690	0.710	0.700	0.720	1,208,000	856,120	0.7087	0.710	0.690	0.710	0.700	0.720	1,208,000	0.7087	0.00%
2004-10-27	0	0.710	0.700	0.710	0.690	0.720	2,454,000	1,733,280	0.7063	0.710	0.700	0.710	0.690	0.720	2,454,000	0.7063	4.41%
2004-10-26	0	0.680	0.680	0.690	0.610	0.730	4,924,000	3,341,620	0.6786	0.680	0.680	0.690	0.610	0.730	4,924,000	0.6786	1.49%
2004-10-25	0	0.670	0.670	0.680	0.660	0.670	110,000	72,700	0.6609	0.670	0.670	0.680	0.660	0.670	110,000	0.6609	-2.90%
2004-10-21	0	0.690	0.680	0.700	0.680	0.700	682,000	470,300	0.6896	0.690	0.680	0.700	0.680	0.700	682,000	0.6896	0.00%
2004-10-20	0	0.690	0.690	0.700	0.690	0.710	342,000	237,600	0.6947	0.690	0.690	0.700	0.690	0.710	342,000	0.6947	-2.82%
2004-10-19	0	0.710	0.710	0.720	0.700	0.710	454,000	322,320	0.7100	0.710	0.710	0.720	0.700	0.710	454,000	0.7100	-1.39%
2004-10-18	0	0.720	0.710	0.730	0.720	0.730	280,000	203,400	0.7264	0.720	0.710	0.730	0.720	0.730	280,000	0.7264	0.00%
2004-10-15	0	0.720	0.720	0.730	0.700	0.720	952,000	680,140	0.7144	0.720	0.720	0.730	0.700	0.720	952,000	0.7144	0.00%
2004-10-14	0	0.720	0.720	0.730	0.700	0.720	996,000	708,480	0.7113	0.720	0.720	0.730	0.700	0.720	996,000	0.7113	-1.37%
2004-10-13	0	0.730	0.730	0.740	0.730	0.750	1,710,000	1,263,800	0.7391	0.730	0.730	0.740	0.730	0.750	1,710,000	0.7391	-1.35%
2004-10-12	0	0.740	0.740	0.760	0.740	0.750	458,000	343,300	0.7496	0.740	0.740	0.760	0.740	0.750	458,000	0.7496	-1.33%
2004-10-11	0	0.750	0.750	0.770	0.750	0.780	2,092,000	1,593,820	0.7619	0.750	0.750	0.770	0.750	0.780	2,092,000	0.7619	-2.60%
2004-10-08	0	0.770	0.760	0.770	0.750	0.790	3,834,000	2,967,200	0.7739	0.770	0.760	0.770	0.750	0.790	3,834,000	0.7739	1.32%
2004-10-07	0	0.760	0.760	0.770	0.730	0.780	4,396,000	3,347,520	0.7615	0.760	0.760	0.770	0.730	0.780	4,396,000	0.7615	2.70%
2004-10-06	0	0.740	0.730	0.740	0.720	0.750	1,040,000	767,300	0.7378	0.740	0.730	0.740	0.720	0.750	1,040,000	0.7378	2.78%
2004-10-05	0	0.720	0.720	0.730	0.700	0.760	1,166,000	860,700	0.7382	0.720	0.720	0.730	0.700	0.760	1,166,000	0.7382	-4.00%
2004-10-04	0	0.750	0.750	0.760	0.750	0.780	1,978,000	1,501,420	0.7591	0.750	0.750	0.760	0.750	0.780	1,978,000	0.7591	1.35%
2004-09-30	0	0.740	0.730	0.750	0.730	0.760	1,776,000	1,326,580	0.7469	0.740	0.730	0.750	0.730	0.760	1,776,000	0.7469	0.00%
2004-09-28	0	0.740	0.730	0.740	0.730	0.750	404,000	301,760	0.7469	0.740	0.730	0.740	0.730	0.750	404,000	0.7469	0.00%
2004-09-27	0	0.740	0.730	0.750	0.710	0.740	540,000	394,300	0.7302	0.740	0.730	0.750	0.710	0.740	540,000	0.7302	0.00%
2004-09-24	0	0.740	0.730	0.740	0.730	0.770	1,662,000	1,240,380	0.7463	0.740	0.730	0.740	0.730	0.770	1,662,000	0.7463	-3.90%
2004-09-23	0	0.770	0.760	0.770	0.720	0.770	1,224,000	922,120	0.7534	0.770	0.760	0.770	0.720	0.770	1,224,000	0.7534	2.67%
2004-09-22	0	0.750	0.750	0.760	0.700	0.810	3,394,000	2,599,420	0.7659	0.750	0.750	0.760	0.700	0.810	3,394,000	0.7659	-6.25%
2004-09-21	0	0.800	0.800	0.810	0.760	0.820	5,988,000	4,720,180	0.7883	0.800	0.800	0.810	0.760	0.820	5,988,000	0.7883	3.90%
2004-09-20	0	0.770	0.760	0.770	0.690	0.780	8,634,000	6,313,100	0.7312	0.770	0.760	0.770	0.690	0.780	8,634,000	0.7312	14.93%
2004-09-17	0	0.670	0.660	0.670	0.630	0.680	2,378,000	1,553,700	0.6534	0.670	0.660	0.670	0.630	0.680	2,378,000	0.6534	4.69%
2004-09-16	0	0.640	0.630	0.640	0.600	0.650	2,056,000	1,291,620	0.6282	0.640	0.630	0.640	0.600	0.650	2,056,000	0.6282	6.67%
2004-09-15	0	0.600	0.590	0.610	0.600	0.600	188,000	112,800	0.6000	0.600	0.590	0.610	0.600	0.600	188,000	0.6000	0.00%
2004-09-14	0	0.600	0.600	0.610	0.600	0.630	942,000	572,080	0.6073	0.600	0.600	0.610	0.600	0.630	942,000	0.6073	0.00%
2004-09-13	0	0.600	0.600	0.610	0.600	0.600	488,000	292,800	0.6000	0.600	0.600	0.610	0.600	0.600	488,000	0.6000	1.69%
2004-09-10	0	0.590	0.590	0.600	0.590	0.590	574,000	338,660	0.5900	0.590	0.590	0.600	0.590	0.590	574,000	0.5900	-1.67%
2004-09-09	0	0.600	0.600	0.610	0.600	0.620	584,000	355,880	0.6094	0.600	0.600	0.610	0.600	0.620	584,000	0.6094	-3.23%
2004-09-08	0	0.620	0.610	0.620	0.600	0.620	1,471,443	900,223	0.6118	0.620	0.610	0.620	0.600	0.620	1,471,443	0.6118	5.08%
2004-09-07	0	0.590	0.590	0.600	0.580	0.600	658,000	388,120	0.5898	0.590	0.590	0.600	0.580	0.600	658,000	0.5898	0.00%
2004-09-06	0	0.590	0.580	0.600	0.580	0.600	290,000	172,400	0.5945	0.590	0.580	0.600	0.580	0.600	290,000	0.5945	1.72%
2004-09-03	0	0.580	0.580	0.590	0.580	0.580	576,000	334,080	0.5800	0.580	0.580	0.590	0.580	0.580	576,000	0.5800	-1.69%
2004-09-02	0	0.590	0.580	0.590	0.590	0.600	372,000	219,980	0.5913	0.590	0.580	0.590	0.590	0.600	372,000	0.5913	1.72%
2004-09-01	0	0.580	0.580	0.600	0.580	0.600	462,000	273,300	0.5916	0.580	0.580	0.600	0.580	0.600	462,000	0.5916	-1.69%
2004-08-31	0	0.590	0.570	0.590	0.570	0.590	312,000	182,580	0.5852	0.590	0.570	0.590	0.570	0.590	312,000	0.5852	0.00%
2004-08-30	0	0.590	0.590	0.600	0.580	0.600	364,000	215,700	0.5926	0.590	0.590	0.600	0.580	0.600	364,000	0.5926	1.72%
2004-08-27	0	0.580	0.570	0.580	0.580	0.600	470,000	276,400	0.5881	0.580	0.570	0.580	0.580	0.600	470,000	0.5881	-3.33%
2004-08-26	0	0.600	0.600	0.610	0.570	0.600	274,000	160,620	0.5862	0.600	0.600	0.610	0.570	0.600	274,000	0.5862	3.45%
2004-08-25	0	0.580	0.580	0.590	0.550	0.600	938,000	546,060	0.5822	0.580	0.580	0.590	0.550	0.600	938,000	0.5822	5.45%
2004-08-24	0	0.550	0.550	0.560	0.550	0.560	376,000	207,860	0.5528	0.550	0.550	0.560	0.550	0.560	376,000	0.5528	0.00%
2004-08-23	0	0.550	0.540	0.560	0.540	0.580	3,542,000	1,969,680	0.5561	0.550	0.540	0.560	0.540	0.580	3,542,000	0.5561	-6.78%
2004-08-20	0	0.590	0.580	0.600	0.590	0.600	428,000	255,700	0.5974	0.590	0.580	0.600	0.590	0.600	428,000	0.5974	-1.67%
2004-08-19	0	0.600	0.590	0.600	0.590	0.600	680,000	407,900	0.5999	0.600	0.590	0.600	0.590	0.600	680,000	0.5999	0.00%
2004-08-18	0	0.600	0.580	0.600	0.580	0.600	952,000	556,000	0.5840	0.600	0.580	0.600	0.580	0.600	952,000	0.5840	3.45%
2004-08-17	0	0.580	0.570	0.580	0.580	0.600	1,708,000	1,000,560	0.5858	0.580	0.570	0.580	0.580	0.600	1,708,000	0.5858	1.75%
2004-08-16	0	0.570	0.570	0.580	0.560	0.650	1,624,000	951,880	0.5861	0.570	0.570	0.580	0.560	0.650	1,624,000	0.5861	-10.94%
2004-08-13	0	0.640	0.640	0.650	0.620	0.640	462,000	289,120	0.6258	0.640	0.640	0.650	0.620	0.640	462,000	0.6258	-1.54%
2004-08-12	0	0.650	0.640	0.680	0.620	0.650	310,000	195,900	0.6319	0.650	0.640	0.680	0.620	0.650	310,000	0.6319	1.56%
2004-08-11	0	0.640	0.620	0.640	0.630	0.670	962,000	619,120	0.6436	0.640	0.620	0.640	0.630	0.670	962,000	0.6436	-3.03%
2004-08-10	0	0.660	0.650	0.670	0.650	0.670	654,000	431,340	0.6595	0.660	0.650	0.670	0.650	0.670	654,000	0.6595	-2.94%
2004-08-09	0	0.680	0.670	0.680	0.670	0.680	294,000	199,720	0.6793	0.680	0.670	0.680	0.670	0.680	294,000	0.6793	0.00%
2004-08-06	0	0.680	0.680	0.700	0.680	0.720	182,000	126,140	0.6931	0.680	0.680	0.700	0.680	0.720	182,000	0.6931	-5.56%
2004-08-05	0	0.720	0.690	0.720	0.690	0.720	558,000	388,300	0.6959	0.720	0.690	0.720	0.690	0.720	558,000	0.6959	5.88%
2004-08-04	1	-	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2004-08-03	1	-	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2004-08-02	0	0.680	0.680	0.700	0.680	0.710	150,000	104,660	0.6977	0.680	0.680	0.700	0.680	0.710	150,000	0.6977	-4.23%
2004-07-30	0	0.710	0.710	0.720	0.710	0.710	604,000	428,840	0.7100	0.710	0.710	0.720	0.710	0.710	604,000	0.7100	1.43%
2004-07-29	0	0.700	0.690	0.700	0.700	0.700	244,000	170,800	0.7000	0.700	0.690	0.700	0.700	0.700	244,000	0.7000	-1.41%
2004-07-28	0	0.710	0.710	0.720	0.700	0.700	350,000	246,500	0.7043	0.710	0.710	0.720	0.700	0.700	350,000	0.7043	1.43%
2004-07-27	0	0.700	0.700	0.720	0.700	0.700	50,000	35,000	0.7000	0.700	0.700	0.720	0.700	0.700	50,000	0.7000	1.45%
2004-07-26	0	0.690	0.690	0.720	0.690	0.700	12,000	8,340	0.6950	0.690	0.690	0.720	0.690	0.700	12,000	0.6950	-4.17%
2004-07-23	0	0.720	0.710	0.720	0.710	0.720	52,000	37,040	0.7123	0.720	0.710	0.720	0.710	0.720	52,000	0.7123	0.00%
2004-07-22	0	0.720	0.720	0.730	0.710	0.720	360,000	256,920	0.7137	0.720	0.720	0.730	0.710	0.720	360,000	0.7137	-1.37%
2004-07-21	0	0.730	0.720	0.730	0.720	0.730	250,000	181,720	0.7269	0.730	0.720	0.730	0.720	0.730	250,000	0.7269	1.39%
2004-07-20	0	0.720	0.690	0.720	0.700	0.720	982,000	694,440	0.7072	0.720	0.690	0.720	0.700	0.720	982,000	0.7072	-1.37%
2004-07-19	0	0.730	0.720	0.730	0.710	0.740	306,000	221,060	0.7224	0.730	0.720	0.730	0.710	0.740	306,000	0.7224	2.82%
2004-07-16	0	0.710	0.710	0.720	0.700	0.720	196,000	138,300	0.7056	0.710	0.710	0.720	0.700	0.720	196,000	0.7056	1.43%
2004-07-15	0	0.700	0.690	0.700	0.680	0.720	824,000	573,200	0.6956	0.700	0.690	0.700	0.680	0.720	824,000	0.6956	0.00%
2004-07-14	0	0.700	0.680	0.700	0.690	0.700	576,000	399,320	0.6933	0.700	0.680	0.700	0.690	0.700	576,000	0.6933	0.00%
2004-07-13	0	0.700	0.700	0.710	0.690	0.710	1,084,000	758,640	0.6999	0.700	0.700	0.710	0.690	0.710	1,084,000	0.6999	-1.41%
2004-07-12	0	0.710	0.710	0.750	0.710	0.750	70,000	49,860	0.7123	0.710	0.710	0.750	0.710	0.750	70,000	0.7123	-2.74%
2004-07-09	0	0.730	0.730	0.740	0.730	0.740	282,000	206,260	0.7314	0.730	0.730	0.740	0.730	0.740	282,000	0.7314	0.00%
2004-07-08	0	0.730	0.730	0.740	0.730	0.760	1,020,000	756,640	0.7418	0.730	0.730	0.740	0.730	0.760	1,020,000	0.7418	-3.95%
2004-07-07	0	0.760	0.760	0.770	0.730	0.780	1,302,000	999,060	0.7673	0.760	0.760	0.770	0.730	0.780	1,302,000	0.7673	0.00%
2004-07-06	0	0.760	0.750	0.760	0.740	0.770	1,788,000	1,357,700	0.7593	0.760	0.750	0.760	0.740	0.770	1,788,000	0.7593	5.56%
2004-07-05	0	0.720	0.720	0.740	0.720	0.730	822,000	596,960	0.7262	0.720	0.720	0.740	0.720	0.730	822,000	0.7262	0.00%
2004-07-02	0	0.720	0.710	0.730	0.700	0.730	612,000	439,060	0.7174	0.720	0.710	0.730	0.700	0.730	612,000	0.7174	1.41%
2004-06-30	0	0.710	0.710	0.720	0.710	0.720	652,000	468,940	0.7192	0.710	0.710	0.720	0.710	0.720	652,000	0.7192	0.00%
2004-06-29	0	0.710	0.700	0.710	0.690	0.710	624,000	441,160	0.7070	0.710	0.700	0.710	0.690	0.710	624,000	0.7070	-1.39%
2004-06-28	0	0.720	0.710	0.720	0.710	0.720	680,000	488,300	0.7181	0.720	0.710	0.720	0.710	0.720	680,000	0.7181	0.00%
2004-06-25	0	0.720	0.710	0.730	0.710	0.750	692,000	504,360	0.7288	0.720	0.710	0.730	0.710	0.750	692,000	0.7288	-1.37%
2004-06-24	0	0.730	0.720	0.730	0.710	0.740	2,264,000	1,645,520	0.7268	0.730	0.720	0.730	0.710	0.740	2,264,000	0.7268	5.80%
2004-06-23	0	0.690	0.680	0.690	0.670	0.740	3,264,000	2,318,640	0.7104	0.690	0.680	0.690	0.670	0.740	3,264,000	0.7104	2.99%
2004-06-21	0	0.670	0.670	0.680	0.650	0.670	818,000	541,800	0.6623	0.670	0.670	0.680	0.650	0.670	818,000	0.6623	4.69%
2004-06-18	0	0.640	0.630	0.640	0.610	0.670	2,648,000	1,692,660	0.6392	0.640	0.630	0.640	0.610	0.670	2,648,000	0.6392	-7.25%
2004-06-17	0	0.690	0.680	0.700	0.690	0.720	558,000	394,820	0.7076	0.690	0.680	0.700	0.690	0.720	558,000	0.7076	-6.76%
2004-06-16	0	0.740	0.740	0.750	0.740	0.750	352,000	262,280	0.7451	0.740	0.740	0.750	0.740	0.750	352,000	0.7451	-1.33%
2004-06-15	0	0.750	0.730	0.750	0.730	0.760	504,000	375,640	0.7453	0.750	0.730	0.750	0.730	0.760	504,000	0.7453	-1.32%
2004-06-14	0	0.760	0.750	0.760	0.760	0.790	324,000	249,020	0.7686	0.760	0.750	0.760	0.760	0.790	324,000	0.7686	-2.56%
2004-06-11	0	0.780	0.770	0.780	0.770	0.780	538,000	418,540	0.7780	0.780	0.770	0.780	0.770	0.780	538,000	0.7780	0.00%
2004-06-10	0	0.780	0.780	0.800	0.780	0.790	228,000	178,920	0.7847	0.780	0.780	0.800	0.780	0.790	228,000	0.7847	0.00%
2004-06-09	0	0.780	0.770	0.780	0.770	0.790	792,000	619,160	0.7818	0.780	0.770	0.780	0.770	0.790	792,000	0.7818	0.00%
2004-06-08	0	0.780	0.770	0.790	0.770	0.810	1,050,000	837,500	0.7976	0.780	0.770	0.790	0.770	0.810	1,050,000	0.7976	-3.70%
2004-06-07	0	0.810	0.800	0.810	0.790	0.810	1,274,000	1,022,660	0.8027	0.810	0.800	0.810	0.790	0.810	1,274,000	0.8027	3.85%
2004-06-04	0	0.780	0.780	0.790	0.760	0.780	716,000	554,080	0.7739	0.780	0.780	0.790	0.760	0.780	716,000	0.7739	2.63%
2004-06-03	0	0.760	0.760	0.770	0.750	0.810	796,000	623,440	0.7832	0.760	0.760	0.770	0.750	0.810	796,000	0.7832	-6.17%
2004-06-02	0	0.810	0.800	0.810	0.790	0.820	954,000	772,460	0.8097	0.810	0.800	0.810	0.790	0.820	954,000	0.8097	1.25%
2004-06-01	0	0.800	0.800	0.810	0.770	0.810	2,190,000	1,746,760	0.7976	0.800	0.800	0.810	0.770	0.810	2,190,000	0.7976	2.56%
2004-05-31	0	0.780	0.770	0.780	0.750	0.780	888,000	674,720	0.7598	0.780	0.770	0.780	0.750	0.780	888,000	0.7598	-1.27%
2004-05-28	0	0.790	0.790	0.800	0.790	0.830	2,962,000	2,400,440	0.8104	0.790	0.790	0.800	0.790	0.830	2,962,000	0.8104	0.00%
2004-05-27	0	0.790	0.790	0.810	0.770	0.800	3,138,000	2,487,980	0.7929	0.790	0.790	0.810	0.770	0.800	3,138,000	0.7929	2.60%
2004-05-25	0	0.770	0.760	0.770	0.750	0.790	1,334,000	1,012,840	0.7593	0.770	0.760	0.770	0.750	0.790	1,334,000	0.7593	-2.53%
2004-05-24	0	0.790	0.790	0.800	0.750	0.800	3,484,000	2,714,300	0.7791	0.790	0.790	0.800	0.750	0.800	3,484,000	0.7791	6.76%
2004-05-21	0	0.740	0.730	0.740	0.710	0.740	1,394,000	1,009,960	0.7245	0.740	0.730	0.740	0.710	0.740	1,394,000	0.7245	5.71%
2004-05-20	0	0.700	0.700	0.710	0.690	0.740	2,548,000	1,809,640	0.7102	0.700	0.700	0.710	0.690	0.740	2,548,000	0.7102	1.45%
2004-05-19	0	0.690	0.680	0.700	0.670	0.700	3,798,000	2,601,640	0.6850	0.690	0.680	0.700	0.670	0.700	3,798,000	0.6850	7.81%
2004-05-18	0	0.640	0.640	0.650	0.610	0.650	2,708,000	1,722,760	0.6362	0.640	0.640	0.650	0.610	0.650	2,708,000	0.6362	6.67%
2004-05-17	0	0.600	0.600	0.620	0.600	0.660	4,524,000	2,838,240	0.6274	0.600	0.600	0.620	0.600	0.660	4,524,000	0.6274	-10.45%
2004-05-14	0	0.670	0.670	0.680	0.660	0.850	13,240,000	9,260,480	0.6994	0.670	0.670	0.680	0.660	0.850	13,240,000	0.6994	-41.74%
2004-05-13	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-05-12	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-05-11	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-05-10	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-05-07	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-05-06	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-05-05	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-05-04	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-05-03	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-30	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-29	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-28	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-27	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-26	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-23	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-22	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-21	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-20	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-19	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-16	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-15	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-14	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-13	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-04-08	0	1.150	1.140	1.150	1.100	1.160	5,928,000	6,720,400	1.1337	1.150	1.140	1.150	1.100	1.160	5,928,000	1.1337	-0.86%
2004-04-07	0	1.160	1.150	1.160	1.110	1.210	5,564,000	6,472,720	1.1633	1.160	1.150	1.160	1.110	1.210	5,564,000	1.1633	-0.85%
2004-04-06	0	1.170	1.160	1.170	1.120	1.190	6,050,000	7,067,280	1.1681	1.170	1.160	1.170	1.120	1.190	6,050,000	1.1681	5.41%
2004-04-02	0	1.110	1.110	1.120	1.080	1.120	5,520,000	6,083,720	1.1021	1.110	1.110	1.120	1.080	1.120	5,520,000	1.1021	2.78%
2004-04-01	0	1.080	1.070	1.080	1.070	1.120	1,700,000	1,832,920	1.0782	1.080	1.070	1.080	1.070	1.120	1,700,000	1.0782	-2.70%
2004-03-31	0	1.110	1.110	1.120	1.080	1.120	3,198,000	3,494,720	1.0928	1.110	1.110	1.120	1.080	1.120	3,198,000	1.0928	-0.89%
2004-03-30	0	1.120	1.110	1.120	1.110	1.140	900,000	1,015,340	1.1282	1.120	1.110	1.120	1.110	1.140	900,000	1.1282	0.90%
2004-03-29	0	1.110	1.110	1.120	1.080	1.160	944,000	1,057,680	1.1204	1.110	1.110	1.120	1.080	1.160	944,000	1.1204	-3.48%
2004-03-26	0	1.150	1.150	1.160	1.150	1.170	1,738,000	2,013,780	1.1587	1.150	1.150	1.160	1.150	1.170	1,738,000	1.1587	0.00%
2004-03-25	0	1.150	1.140	1.150	1.140	1.200	1,334,000	1,546,480	1.1593	1.150	1.140	1.150	1.140	1.200	1,334,000	1.1593	-4.17%
2004-03-24	0	1.200	1.180	1.200	1.160	1.200	1,456,000	1,736,480	1.1926	1.200	1.180	1.200	1.160	1.200	1,456,000	1.1926	2.56%
2004-03-23	0	1.170	1.160	1.170	1.140	1.180	1,728,000	2,017,080	1.1673	1.170	1.160	1.170	1.140	1.180	1,728,000	1.1673	1.74%
2004-03-22	0	1.150	1.140	1.150	1.140	1.190	1,434,000	1,663,060	1.1597	1.150	1.140	1.150	1.140	1.190	1,434,000	1.1597	-3.36%
2004-03-19	0	1.190	1.190	1.200	1.180	1.230	1,694,000	2,019,300	1.1920	1.190	1.190	1.200	1.180	1.230	1,694,000	1.1920	-1.65%
2004-03-18	0	1.210	1.200	1.210	1.200	1.250	3,460,000	4,229,720	1.2225	1.210	1.200	1.210	1.200	1.250	3,460,000	1.2225	-3.20%
2004-03-17	0	1.250	1.240	1.250	1.220	1.260	5,306,000	6,576,420	1.2394	1.250	1.240	1.250	1.220	1.260	5,306,000	1.2394	3.31%
2004-03-16	0	1.210	1.200	1.210	1.200	1.220	2,070,000	2,502,700	1.2090	1.210	1.200	1.210	1.200	1.220	2,070,000	1.2090	0.83%
2004-03-15	0	1.200	1.200	1.220	1.200	1.260	5,570,000	6,888,260	1.2367	1.200	1.200	1.220	1.200	1.260	5,570,000	1.2367	-1.64%
2004-03-12	0	1.220	1.210	1.220	1.100	1.220	7,248,000	8,450,380	1.1659	1.220	1.210	1.220	1.100	1.220	7,248,000	1.1659	2.52%
2004-03-11	0	1.190	1.180	1.190	1.170	1.240	5,240,000	6,299,580	1.2022	1.190	1.180	1.190	1.170	1.240	5,240,000	1.2022	-4.80%
2004-03-10	0	1.250	1.250	1.260	1.230	1.270	3,850,000	4,808,680	1.2490	1.250	1.250	1.260	1.230	1.270	3,850,000	1.2490	-1.57%
2004-03-09	0	1.270	1.270	1.290	1.270	1.310	4,458,000	5,750,780	1.2900	1.270	1.270	1.290	1.270	1.310	4,458,000	1.2900	-3.79%
2004-03-08	0	1.320	1.310	1.320	1.300	1.340	7,122,000	9,380,840	1.3172	1.320	1.310	1.320	1.300	1.340	7,122,000	1.3172	2.33%
2004-03-05	0	1.290	1.280	1.290	1.280	1.320	2,834,000	3,703,520	1.3068	1.290	1.280	1.290	1.280	1.320	2,834,000	1.3068	-0.77%
2004-03-04	0	1.300	1.300	1.310	1.300	1.330	7,574,000	9,986,080	1.3185	1.300	1.300	1.310	1.300	1.330	7,574,000	1.3185	-0.76%
2004-03-03	0	1.310	1.300	1.310	1.270	1.330	15,912,000	20,779,820	1.3059	1.310	1.300	1.310	1.270	1.330	15,912,000	1.3059	1.55%
2004-03-02	0	1.290	1.280	1.290	1.260	1.360	18,180,000	23,872,320	1.3131	1.290	1.280	1.290	1.260	1.360	18,180,000	1.3131	1.57%
2004-03-01	0	1.270	1.260	1.270	1.250	1.300	7,270,000	9,195,720	1.2649	1.270	1.260	1.270	1.250	1.300	7,270,000	1.2649	-1.55%
2004-02-27	0	1.290	1.280	1.290	1.240	1.310	12,552,000	16,150,740	1.2867	1.290	1.280	1.290	1.240	1.310	12,552,000	1.2867	2.38%
2004-02-26	0	1.260	1.250	1.270	1.220	1.270	6,648,000	8,320,660	1.2516	1.260	1.250	1.270	1.220	1.270	6,648,000	1.2516	3.28%
2004-02-25	0	1.220	1.220	1.230	1.180	1.310	9,676,000	12,036,840	1.2440	1.220	1.220	1.230	1.180	1.310	9,676,000	1.2440	-5.43%
2004-02-24	0	1.290	1.280	1.290	1.290	1.350	12,380,000	16,315,500	1.3179	1.290	1.280	1.290	1.290	1.350	12,380,000	1.3179	-3.73%
2004-02-23	0	1.340	1.330	1.340	1.270	1.370	22,092,000	29,381,480	1.3300	1.340	1.330	1.340	1.270	1.370	22,092,000	1.3300	3.08%
2004-02-20	0	1.300	1.290	1.300	1.270	1.330	12,290,000	16,010,180	1.3027	1.300	1.290	1.300	1.270	1.330	12,290,000	1.3027	2.36%
2004-02-19	0	1.270	1.270	1.280	1.260	1.340	16,866,000	21,952,660	1.3016	1.270	1.270	1.280	1.260	1.340	16,866,000	1.3016	-5.22%
2004-02-18	0	1.340	1.320	1.330	1.250	1.410	59,128,000	79,328,600	1.3416	1.340	1.320	1.330	1.250	1.410	59,128,000	1.3416	0.00%
2004-02-17	0	1.340	1.340	1.350	1.110	1.350	72,560,000	88,254,560	1.2163	1.340	1.340	1.350	1.110	1.350	72,560,000	1.2163	21.82%
2004-02-16	0	1.100	1.100	1.110	1.050	1.110	9,058,000	9,738,340	1.0751	1.100	1.100	1.110	1.050	1.110	9,058,000	1.0751	4.76%
2004-02-13	0	1.050	1.040	1.060	1.040	1.060	2,694,000	2,825,700	1.0489	1.050	1.040	1.060	1.040	1.060	2,694,000	1.0489	0.00%
2004-02-12	0	1.050	1.050	1.060	1.050	1.070	3,926,000	4,162,000	1.0601	1.050	1.050	1.060	1.050	1.070	3,926,000	1.0601	0.96%
2004-02-11	0	1.040	1.030	1.040	1.030	1.080	2,702,000	2,837,060	1.0500	1.040	1.030	1.040	1.030	1.080	2,702,000	1.0500	-1.89%
2004-02-10	0	1.060	1.050	1.060	1.020	1.090	12,230,000	13,027,020	1.0652	1.060	1.050	1.060	1.020	1.090	12,230,000	1.0652	1.92%
2004-02-09	0	1.040	1.040	1.050	1.020	1.050	8,030,000	8,346,300	1.0394	1.040	1.040	1.050	1.020	1.050	8,030,000	1.0394	4.00%
2004-02-06	0	1.000	0.990	1.010	0.990	1.010	1,152,000	1,155,720	1.0032	1.000	0.990	1.010	0.990	1.010	1,152,000	1.0032	3.09%
2004-02-05	0	0.970	0.970	0.990	0.970	1.000	1,176,000	1,157,980	0.9847	0.970	0.970	0.990	0.970	1.000	1,176,000	0.9847	-2.02%
2004-02-04	0	0.990	0.990	1.000	0.990	1.010	1,274,000	1,274,600	1.0005	0.990	0.990	1.000	0.990	1.010	1,274,000	1.0005	-1.98%
2004-02-03	0	1.010	1.000	1.010	0.980	1.010	2,030,000	2,022,360	0.9962	1.010	1.000	1.010	0.980	1.010	2,030,000	0.9962	1.00%
2004-02-02	0	1.000	0.990	1.000	0.980	1.030	2,906,000	2,908,480	1.0009	1.000	0.990	1.000	0.980	1.030	2,906,000	1.0009	-0.99%
2004-01-30	0	1.010	0.990	1.010	0.970	1.020	3,404,000	3,400,240	0.9989	1.010	0.990	1.010	0.970	1.020	3,404,000	0.9989	5.21%
2004-01-29	0	0.960	0.960	0.970	0.960	0.970	2,782,000	2,675,840	0.9618	0.960	0.960	0.970	0.960	0.970	2,782,000	0.9618	-2.04%
2004-01-28	0	0.980	0.980	0.990	0.980	1.000	1,086,000	1,077,480	0.9922	0.980	0.980	0.990	0.980	1.000	1,086,000	0.9922	-2.00%
2004-01-27	0	1.000	1.000	1.010	0.980	1.010	1,198,000	1,195,540	0.9979	1.000	1.000	1.010	0.980	1.010	1,198,000	0.9979	-0.99%
2004-01-26	0	1.010	1.000	1.010	0.980	1.020	1,456,000	1,454,080	0.9987	1.010	1.000	1.010	0.980	1.020	1,456,000	0.9987	-0.98%
2004-01-21	0	1.020	1.010	1.020	1.000	1.020	1,708,000	1,718,140	1.0059	1.020	1.010	1.020	1.000	1.020	1,708,000	1.0059	2.00%
2004-01-20	0	1.000	0.990	1.010	0.980	1.000	1,236,000	1,232,380	0.9971	1.000	0.990	1.010	0.980	1.000	1,236,000	0.9971	2.04%
2004-01-19	0	0.980	0.980	0.990	0.950	0.980	964,000	930,620	0.9654	0.980	0.980	0.990	0.950	0.980	964,000	0.9654	2.08%
2004-01-16	0	0.960	0.960	0.970	0.950	0.990	4,902,000	4,733,580	0.9656	0.960	0.960	0.970	0.950	0.990	4,902,000	0.9656	-2.04%
2004-01-15	0	0.980	0.980	0.990	0.980	1.000	1,512,000	1,493,740	0.9879	0.980	0.980	0.990	0.980	1.000	1,512,000	0.9879	-2.00%
2004-01-14	0	1.000	0.990	1.010	0.970	1.020	3,586,000	3,569,300	0.9953	1.000	0.990	1.010	0.970	1.020	3,586,000	0.9953	0.00%
2004-01-13	0	1.000	0.980	1.000	0.960	1.010	3,278,000	3,246,960	0.9905	1.000	0.980	1.000	0.960	1.010	3,278,000	0.9905	0.00%
2004-01-12	0	1.000	1.000	1.010	0.990	1.040	4,760,000	4,845,620	1.0180	1.000	1.000	1.010	0.990	1.040	4,760,000	1.0180	-3.85%
2004-01-09	0	1.040	1.030	1.040	1.030	1.050	3,906,000	4,060,520	1.0396	1.040	1.030	1.040	1.030	1.050	3,906,000	1.0396	1.96%
2004-01-08	0	1.020	1.020	1.030	1.020	1.060	2,796,000	2,905,580	1.0392	1.020	1.020	1.030	1.020	1.060	2,796,000	1.0392	-0.97%
2004-01-07	0	1.030	1.030	1.040	1.030	1.060	5,404,000	5,664,180	1.0481	1.030	1.030	1.040	1.030	1.060	5,404,000	1.0481	0.00%
2004-01-06	0	1.030	1.020	1.030	1.030	1.080	5,490,000	5,741,220	1.0458	1.030	1.020	1.030	1.030	1.080	5,490,000	1.0458	-3.74%
2004-01-05	0	1.070	1.070	1.080	1.050	1.090	13,174,000	14,107,600	1.0709	1.070	1.070	1.080	1.050	1.090	13,174,000	1.0709	0.00%
2004-01-02	0	1.070	1.060	1.070	1.010	1.090	15,516,000	16,465,840	1.0612	1.070	1.060	1.070	1.010	1.090	15,516,000	1.0612	9.18%
2003-12-31	1	0.980	-	-	-	-	0	0	-	0.980	-	-	-	-	0	-	0.00%
2003-12-30	1	0.980	-	-	-	-	0	0	-	0.980	-	-	-	-	0	-	0.00%
2003-12-29	0	0.980	0.970	0.990	0.960	0.990	3,640,000	3,526,080	0.9687	0.980	0.970	0.990	0.960	0.990	3,640,000	0.9687	0.00%
2003-12-24	0	0.980	0.970	0.980	0.970	0.980	2,070,000	2,010,500	0.9713	0.980	0.970	0.980	0.970	0.980	2,070,000	0.9713	1.03%
2003-12-23	0	0.970	0.970	0.980	0.970	0.990	2,736,000	2,681,780	0.9802	0.970	0.970	0.980	0.970	0.990	2,736,000	0.9802	-1.02%
2003-12-22	0	0.980	0.980	0.990	0.970	1.000	2,434,000	2,382,260	0.9787	0.980	0.980	0.990	0.970	1.000	2,434,000	0.9787	-2.00%
2003-12-19	0	1.000	0.990	1.000	0.990	1.010	2,406,000	2,392,720	0.9945	1.000	0.990	1.000	0.990	1.010	2,406,000	0.9945	1.01%
2003-12-18	0	0.990	0.980	0.990	0.960	0.990	1,568,000	1,539,580	0.9819	0.990	0.980	0.990	0.960	0.990	1,568,000	0.9819	1.02%
2003-12-17	0	0.980	0.980	0.990	0.960	1.010	2,576,000	2,535,480	0.9843	0.980	0.980	0.990	0.960	1.010	2,576,000	0.9843	-1.01%
2003-12-16	0	0.990	0.990	1.000	0.980	1.010	4,154,000	4,138,960	0.9964	0.990	0.990	1.000	0.980	1.010	4,154,000	0.9964	-1.98%
2003-12-15	0	1.010	1.000	1.010	0.990	1.070	4,310,000	4,407,960	1.0227	1.010	1.000	1.010	0.990	1.070	4,310,000	1.0227	-3.81%
2003-12-12	0	1.050	1.050	1.060	1.050	1.080	3,742,000	3,987,760	1.0657	1.050	1.050	1.060	1.050	1.080	3,742,000	1.0657	-0.94%
2003-12-11	0	1.060	1.050	1.070	1.050	1.080	3,704,000	3,951,780	1.0669	1.060	1.050	1.070	1.050	1.080	3,704,000	1.0669	-0.93%
2003-12-10	0	1.070	1.060	1.070	1.040	1.100	16,200,000	17,431,080	1.0760	1.070	1.060	1.070	1.040	1.100	16,200,000	1.0760	1.90%
2003-12-09	0	1.050	1.050	1.060	1.030	1.050	5,654,000	5,900,780	1.0436	1.050	1.050	1.060	1.030	1.050	5,654,000	1.0436	1.94%
2003-12-08	0	1.030	1.020	1.030	1.020	1.050	2,994,000	3,107,700	1.0380	1.030	1.020	1.030	1.020	1.050	2,994,000	1.0380	-0.96%
2003-12-05	0	1.040	1.030	1.040	1.020	1.060	4,049,486	4,205,891	1.0386	1.040	1.030	1.040	1.020	1.060	4,049,486	1.0386	0.00%
2003-12-04	0	1.040	1.040	1.050	1.040	1.080	9,000,000	9,535,020	1.0594	1.040	1.040	1.050	1.040	1.080	9,000,000	1.0594	-0.95%
2003-12-03	0	1.050	1.040	1.050	1.040	1.090	20,070,000	21,494,820	1.0710	1.050	1.040	1.050	1.040	1.090	20,070,000	1.0710	0.00%
2003-12-02	0	1.050	1.050	1.060	1.010	1.060	15,430,000	16,099,300	1.0434	1.050	1.050	1.060	1.010	1.060	15,430,000	1.0434	2.94%
2003-12-01	0	1.020	1.020	1.030	0.990	1.020	4,110,000	4,173,340	1.0154	1.020	1.020	1.030	0.990	1.020	4,110,000	1.0154	3.03%
2003-11-28	0	0.990	0.980	0.990	0.960	1.000	2,446,000	2,411,200	0.9858	0.990	0.980	0.990	0.960	1.000	2,446,000	0.9858	2.06%
2003-11-27	0	0.970	0.970	0.980	0.960	0.980	1,564,000	1,518,200	0.9707	0.970	0.970	0.980	0.960	0.980	1,564,000	0.9707	1.04%
2003-11-26	0	0.960	0.980	0.990	0.950	0.990	428,000	415,280	0.9703	0.960	0.980	0.990	0.950	0.990	428,000	0.9703	-1.03%
2003-11-25	0	0.970	0.970	0.980	0.950	0.980	934,000	906,800	0.9709	0.970	0.970	0.980	0.950	0.980	934,000	0.9709	2.11%
2003-11-24	0	0.950	0.950	0.960	0.950	0.960	517,500	493,965	0.9545	0.950	0.950	0.960	0.950	0.960	517,500	0.9545	-1.04%
2003-11-21	0	0.960	0.950	0.970	0.920	0.960	1,974,000	1,860,280	0.9424	0.960	0.950	0.970	0.920	0.960	1,974,000	0.9424	0.00%
2003-11-20	0	0.960	0.950	0.960	0.960	0.990	2,132,000	2,077,500	0.9744	0.960	0.950	0.960	0.960	0.990	2,132,000	0.9744	-3.03%
2003-11-19	0	0.990	0.980	0.990	0.970	0.990	1,386,000	1,360,580	0.9817	0.990	0.980	0.990	0.970	0.990	1,386,000	0.9817	0.00%
2003-11-18	0	0.990	0.980	0.990	0.970	0.990	2,084,000	2,045,680	0.9816	0.990	0.980	0.990	0.970	0.990	2,084,000	0.9816	1.02%
2003-11-17	0	0.980	0.980	0.990	0.980	1.000	1,758,000	1,728,860	0.9834	0.980	0.980	0.990	0.980	1.000	1,758,000	0.9834	-2.97%
2003-11-14	0	1.010	1.010	1.020	1.000	1.040	3,238,000	3,300,720	1.0194	1.010	1.010	1.020	1.000	1.040	3,238,000	1.0194	-1.94%
2003-11-13	0	1.030	1.020	1.030	0.990	1.040	9,558,000	9,726,540	1.0176	1.030	1.020	1.030	0.990	1.040	9,558,000	1.0176	5.10%
2003-11-12	0	0.980	0.980	0.990	0.950	0.980	1,728,000	1,676,200	0.9700	0.980	0.980	0.990	0.950	0.980	1,728,000	0.9700	2.08%
2003-11-11	0	0.960	0.950	0.960	0.940	0.960	3,364,000	3,189,380	0.9481	0.960	0.950	0.960	0.940	0.960	3,364,000	0.9481	0.00%
2003-11-10	0	0.960	0.960	0.970	0.940	0.990	3,184,000	3,044,920	0.9563	0.960	0.960	0.970	0.940	0.990	3,184,000	0.9563	-3.03%
2003-11-07	0	0.990	0.980	1.000	0.970	1.000	2,520,000	2,492,540	0.9891	0.990	0.980	1.000	0.970	1.000	2,520,000	0.9891	1.02%
2003-11-06	0	0.980	0.970	0.980	0.970	1.020	5,398,000	5,337,840	0.9889	0.980	0.970	0.980	0.970	1.020	5,398,000	0.9889	-2.97%
2003-11-05	0	1.010	1.000	1.020	1.000	1.030	3,666,000	3,714,980	1.0134	1.010	1.000	1.020	1.000	1.030	3,666,000	1.0134	0.00%
2003-11-04	0	1.010	1.010	1.020	1.010	1.030	4,230,000	4,329,720	1.0236	1.010	1.010	1.020	1.010	1.030	4,230,000	1.0236	-0.98%
2003-11-03	0	1.020	1.010	1.020	1.010	1.030	2,838,000	2,892,520	1.0192	1.020	1.010	1.020	1.010	1.030	2,838,000	1.0192	0.00%
2003-10-31	0	1.020	1.010	1.020	1.010	1.040	6,938,000	7,074,280	1.0196	1.020	1.010	1.020	1.010	1.040	6,938,000	1.0196	-0.97%
2003-10-30	0	1.030	1.020	1.030	1.010	1.060	6,134,000	6,297,160	1.0266	1.030	1.020	1.030	1.010	1.060	6,134,000	1.0266	-1.90%
2003-10-29	0	1.050	1.040	1.050	1.040	1.080	4,486,000	4,776,200	1.0647	1.050	1.040	1.050	1.040	1.080	4,486,000	1.0647	-1.87%
2003-10-28	0	1.070	1.060	1.070	1.050	1.070	4,964,000	5,270,480	1.0617	1.070	1.060	1.070	1.050	1.070	4,964,000	1.0617	2.88%
2003-10-27	0	1.040	1.040	1.050	1.040	1.060	2,642,000	2,767,680	1.0476	1.040	1.040	1.050	1.040	1.060	2,642,000	1.0476	0.00%
2003-10-24	0	1.040	1.040	1.050	0.990	1.050	6,656,000	6,810,420	1.0232	1.040	1.040	1.050	0.990	1.050	6,656,000	1.0232	1.96%
2003-10-23	0	1.020	1.010	1.020	1.010	1.090	8,452,000	8,873,240	1.0498	1.020	1.010	1.020	1.010	1.090	8,452,000	1.0498	-7.27%
2003-10-22	0	1.100	1.100	1.110	1.090	1.140	8,622,000	9,620,220	1.1158	1.100	1.100	1.110	1.090	1.140	8,622,000	1.1158	-1.79%
2003-10-21	0	1.120	1.110	1.120	1.110	1.160	14,476,000	16,479,760	1.1384	1.120	1.110	1.120	1.110	1.160	14,476,000	1.1384	-2.61%
2003-10-20	0	1.150	1.140	1.150	1.070	1.150	29,866,000	33,506,320	1.1219	1.150	1.140	1.150	1.070	1.150	29,866,000	1.1219	7.48%
2003-10-17	0	1.070	1.070	1.080	1.060	1.090	8,961,962	9,632,908	1.0749	1.070	1.070	1.080	1.060	1.090	8,961,962	1.0749	0.00%
2003-10-16	0	1.070	1.060	1.070	1.040	1.090	19,650,000	21,098,700	1.0737	1.070	1.060	1.070	1.040	1.090	19,650,000	1.0737	1.90%
2003-10-15	0	1.050	1.040	1.050	1.020	1.050	4,830,000	5,006,680	1.0366	1.050	1.040	1.050	1.020	1.050	4,830,000	1.0366	2.94%
2003-10-14	0	1.020	1.010	1.020	1.010	1.060	7,842,000	8,129,520	1.0367	1.020	1.010	1.020	1.010	1.060	7,842,000	1.0367	-3.77%
2003-10-13	0	1.060	1.050	1.060	1.030	1.060	6,586,000	6,921,320	1.0509	1.060	1.050	1.060	1.030	1.060	6,586,000	1.0509	0.00%
2003-10-10	0	1.060	1.050	1.070	1.020	1.090	13,932,000	14,687,620	1.0542	1.060	1.050	1.070	1.020	1.090	13,932,000	1.0542	0.95%
2003-10-09	0	1.050	1.040	1.050	0.990	1.050	24,421,452	25,177,283	1.0309	1.050	1.040	1.050	0.990	1.050	24,421,452	1.0309	7.14%
2003-10-08	0	0.980	0.970	0.980	0.960	1.010	5,746,000	5,656,060	0.9843	0.980	0.970	0.980	0.960	1.010	5,746,000	0.9843	0.00%
2003-10-07	0	0.980	0.970	0.990	0.950	0.980	3,806,000	3,677,960	0.9664	0.980	0.970	0.990	0.950	0.980	3,806,000	0.9664	2.08%
2003-10-06	0	0.960	0.960	0.970	0.960	1.010	2,578,000	2,526,380	0.9800	0.960	0.960	0.970	0.960	1.010	2,578,000	0.9800	-3.03%
2003-10-03	0	0.990	1.000	1.010	0.990	1.010	6,898,000	6,907,720	1.0014	0.990	1.000	1.010	0.990	1.010	6,898,000	1.0014	0.00%
2003-10-02	0	0.990	0.980	0.990	0.950	1.000	8,536,000	8,356,600	0.9790	0.990	0.980	0.990	0.950	1.000	8,536,000	0.9790	3.13%
2003-09-30	0	0.960	0.950	0.960	0.930	0.960	4,815,246	4,565,546	0.9481	0.960	0.950	0.960	0.930	0.960	4,815,246	0.9481	4.35%
2003-09-29	0	0.920	0.920	0.930	0.900	0.930	1,858,000	1,708,480	0.9195	0.920	0.920	0.930	0.900	0.930	1,858,000	0.9195	0.00%
2003-09-26	0	0.920	0.910	0.920	0.910	0.930	1,372,000	1,264,080	0.9213	0.920	0.910	0.920	0.910	0.930	1,372,000	0.9213	0.00%
2003-09-25	0	0.920	0.910	0.920	0.910	0.940	3,840,000	3,570,700	0.9299	0.920	0.910	0.920	0.910	0.940	3,840,000	0.9299	-2.13%
2003-09-24	0	0.940	0.930	0.940	0.920	0.950	2,888,000	2,693,740	0.9327	0.940	0.930	0.940	0.920	0.950	2,888,000	0.9327	1.08%
2003-09-23	0	0.930	0.930	0.940	0.880	0.930	5,694,000	5,209,600	0.9149	0.930	0.930	0.940	0.880	0.930	5,694,000	0.9149	3.33%
2003-09-22	0	0.900	0.880	0.900	0.880	0.920	6,494,000	5,816,880	0.8957	0.900	0.880	0.900	0.880	0.920	6,494,000	0.8957	-1.10%
2003-09-19	0	0.910	0.910	0.920	0.870	0.920	9,476,000	8,562,620	0.9036	0.910	0.910	0.920	0.870	0.920	9,476,000	0.9036	1.11%
2003-09-18	0	0.900	0.890	0.900	0.870	0.960	5,608,000	5,110,280	0.9112	0.900	0.890	0.900	0.870	0.960	5,608,000	0.9112	-4.26%
2003-09-17	0	0.940	0.950	0.960	0.940	1.010	5,498,000	5,361,680	0.9752	0.940	0.950	0.960	0.940	1.010	5,498,000	0.9752	-4.08%
2003-09-16	0	0.980	0.970	0.980	0.960	1.000	3,484,000	3,397,860	0.9753	0.980	0.970	0.980	0.960	1.000	3,484,000	0.9753	-2.00%
2003-09-15	0	1.000	0.990	1.000	0.970	1.020	3,158,000	3,142,220	0.9950	1.000	0.990	1.000	0.970	1.020	3,158,000	0.9950	1.01%
2003-09-11	0	0.990	0.990	1.000	0.950	1.000	4,948,000	4,884,280	0.9871	0.990	0.990	1.000	0.950	1.000	4,948,000	0.9871	3.13%
2003-09-10	0	0.960	0.960	0.970	0.960	1.010	5,724,000	5,580,360	0.9749	0.960	0.960	0.970	0.960	1.010	5,724,000	0.9749	-5.88%
2003-09-09	0	1.020	1.010	1.020	1.010	1.080	4,996,000	5,233,980	1.0476	1.020	1.010	1.020	1.010	1.080	4,996,000	1.0476	-4.67%
2003-09-08	0	1.070	1.060	1.070	1.050	1.070	2,278,000	2,424,660	1.0644	1.070	1.060	1.070	1.050	1.070	2,278,000	1.0644	0.00%
2003-09-05	0	1.070	1.060	1.080	1.050	1.080	4,046,000	4,311,820	1.0657	1.070	1.060	1.080	1.050	1.080	4,046,000	1.0657	0.94%
2003-09-04	0	1.060	1.070	1.080	1.050	1.100	8,107,398	8,781,868	1.0832	1.060	1.070	1.080	1.050	1.100	8,107,398	1.0832	-2.75%
2003-09-03	0	1.090	1.080	1.100	1.070	1.110	7,838,000	8,598,760	1.0971	1.090	1.080	1.100	1.070	1.110	7,838,000	1.0971	2.83%
2003-09-02	0	1.060	1.050	1.060	1.050	1.080	4,834,000	5,147,420	1.0648	1.060	1.050	1.060	1.050	1.080	4,834,000	1.0648	-1.85%
2003-09-01	0	1.080	1.070	1.080	1.070	1.150	13,102,000	14,621,300	1.1160	1.080	1.070	1.080	1.070	1.150	13,102,000	1.1160	-4.42%
2003-08-29	0	1.130	1.120	1.130	1.090	1.130	33,444,000	37,026,960	1.1071	1.130	1.120	1.130	1.090	1.130	33,444,000	1.1071	5.61%
2003-08-28	0	1.070	1.060	1.070	0.980	1.080	16,232,000	16,915,700	1.0421	1.070	1.060	1.070	0.980	1.080	16,232,000	1.0421	9.18%
2003-08-27	0	0.980	0.970	0.980	0.970	1.000	2,390,000	2,358,160	0.9867	0.980	0.970	0.980	0.970	1.000	2,390,000	0.9867	1.03%
2003-08-26	0	0.970	0.960	0.970	0.930	0.970	5,704,000	5,438,520	0.9535	0.970	0.960	0.970	0.930	0.970	5,704,000	0.9535	1.04%
2003-08-25	0	0.960	0.950	0.960	0.950	1.000	4,686,000	4,625,560	0.9871	0.960	0.950	0.960	0.950	1.000	4,686,000	0.9871	-4.95%
2003-08-22	0	1.010	1.000	1.010	1.000	1.030	5,496,000	5,559,020	1.0115	1.010	1.000	1.010	1.000	1.030	5,496,000	1.0115	-0.98%
2003-08-21	0	1.020	1.010	1.020	1.010	1.030	6,114,000	6,242,440	1.0210	1.020	1.010	1.020	1.010	1.030	6,114,000	1.0210	-0.97%
2003-08-20	0	1.030	1.020	1.030	0.980	1.040	15,190,000	15,405,800	1.0142	1.030	1.020	1.030	0.980	1.040	15,190,000	1.0142	0.98%
2003-08-19	0	1.020	1.020	1.030	1.010	1.080	14,036,000	14,705,560	1.0477	1.020	1.020	1.030	1.010	1.080	14,036,000	1.0477	-3.77%
2003-08-18	0	1.060	1.060	1.070	1.000	1.080	24,262,000	25,380,660	1.0461	1.060	1.060	1.070	1.000	1.080	24,262,000	1.0461	4.95%
2003-08-15	0	1.010	1.000	1.010	1.000	1.090	41,006,000	42,339,120	1.0325	1.010	1.000	1.010	1.000	1.090	41,006,000	1.0325	-2.88%
2003-08-14	0	1.040	1.030	1.040	1.010	1.050	7,900,000	8,096,900	1.0249	1.040	1.030	1.040	1.010	1.050	7,900,000	1.0249	2.97%
2003-08-13	0	1.010	1.010	1.020	1.010	1.070	19,810,000	20,748,300	1.0474	1.010	1.010	1.020	1.010	1.070	19,810,000	1.0474	-3.81%
2003-08-12	0	1.050	1.050	1.060	0.990	1.060	19,978,000	20,443,220	1.0233	1.050	1.050	1.060	0.990	1.060	19,978,000	1.0233	3.96%
2003-08-11	0	1.010	1.000	1.010	0.980	1.010	6,480,000	6,482,780	1.0004	1.010	1.000	1.010	0.980	1.010	6,480,000	1.0004	4.12%
2003-08-08	0	0.970	0.970	0.980	0.970	1.040	10,652,000	10,673,880	1.0021	0.970	0.970	0.980	0.970	1.040	10,652,000	1.0021	-3.00%
2003-08-07	0	1.000	0.990	1.000	1.000	1.040	8,952,000	9,195,800	1.0272	1.000	0.990	1.000	1.000	1.040	8,952,000	1.0272	-0.99%
2003-08-06	0	1.010	1.010	1.020	0.990	1.060	15,544,000	16,012,820	1.0302	1.010	1.010	1.020	0.990	1.060	15,544,000	1.0302	-1.94%
2003-08-05	0	1.030	1.030	1.050	1.030	1.080	14,692,000	15,378,920	1.0468	1.030	1.030	1.050	1.030	1.080	14,692,000	1.0468	-3.74%
2003-08-04	0	1.070	1.070	1.080	0.950	1.080	39,424,000	40,083,880	1.0167	1.070	1.070	1.080	0.950	1.080	39,424,000	1.0167	11.46%
2003-08-01	0	0.960	0.940	0.960	0.890	0.960	15,272,000	14,235,820	0.9322	0.960	0.940	0.960	0.890	0.960	15,272,000	0.9322	9.09%
2003-07-31	0	0.880	0.860	0.880	0.860	0.880	1,680,000	1,457,340	0.8675	0.880	0.860	0.880	0.860	0.880	1,680,000	0.8675	1.15%
2003-07-30	0	0.870	0.850	0.870	0.840	0.870	1,100,000	937,280	0.8521	0.870	0.850	0.870	0.840	0.870	1,100,000	0.8521	0.00%
2003-07-29	0	0.870	0.860	0.880	0.850	0.890	2,800,000	2,447,100	0.8740	0.870	0.860	0.880	0.850	0.890	2,800,000	0.8740	-1.14%
2003-07-28	0	0.880	0.870	0.880	0.850	0.880	1,796,000	1,546,060	0.8608	0.880	0.870	0.880	0.850	0.880	1,796,000	0.8608	4.76%
2003-07-25	0	0.840	0.830	0.840	0.820	0.840	966,000	803,540	0.8318	0.840	0.830	0.840	0.820	0.840	966,000	0.8318	1.20%
2003-07-24	0	0.830	0.830	0.840	0.810	0.850	3,642,000	3,034,620	0.8332	0.830	0.830	0.840	0.810	0.850	3,642,000	0.8332	0.00%
2003-07-23	0	0.830	0.820	0.830	0.810	0.900	4,976,000	4,202,380	0.8445	0.830	0.820	0.830	0.810	0.900	4,976,000	0.8445	-7.78%
2003-07-22	0	0.900	0.890	0.900	0.890	0.920	2,878,000	2,589,400	0.8997	0.900	0.890	0.900	0.890	0.920	2,878,000	0.8997	-3.23%
2003-07-21	0	0.930	0.920	0.930	0.910	0.960	4,050,000	3,785,020	0.9346	0.930	0.920	0.930	0.910	0.960	4,050,000	0.9346	0.00%
2003-07-18	0	0.930	0.920	0.930	0.880	0.930	6,298,000	5,733,780	0.9104	0.930	0.920	0.930	0.880	0.930	6,298,000	0.9104	1.09%
2003-07-17	0	0.920	0.920	0.930	0.890	0.990	15,386,000	14,621,280	0.9503	0.920	0.920	0.930	0.890	0.990	15,386,000	0.9503	0.00%
2003-07-16	0	0.920	0.910	0.930	0.900	0.930	5,448,000	5,014,280	0.9204	0.920	0.910	0.930	0.900	0.930	5,448,000	0.9204	0.00%
2003-07-15	0	0.920	0.910	0.920	0.890	0.940	8,906,000	8,107,440	0.9103	0.920	0.910	0.920	0.890	0.940	8,906,000	0.9103	0.00%
2003-07-14	0	0.920	0.910	0.920	0.880	0.930	13,448,000	12,252,080	0.9111	0.920	0.910	0.920	0.880	0.930	13,448,000	0.9111	6.98%
2003-07-11	0	0.860	0.850	0.860	0.820	0.860	5,374,000	4,518,220	0.8408	0.860	0.850	0.860	0.820	0.860	5,374,000	0.8408	2.38%
2003-07-10	0	0.840	0.830	0.840	0.820	0.860	5,028,000	4,224,080	0.8401	0.840	0.830	0.840	0.820	0.860	5,028,000	0.8401	1.20%
2003-07-09	0	0.830	0.820	0.830	0.800	0.840	5,866,000	4,841,820	0.8254	0.830	0.820	0.830	0.800	0.840	5,866,000	0.8254	3.75%
2003-07-08	0	0.800	0.780	0.800	0.770	0.820	2,330,000	1,866,080	0.8009	0.800	0.780	0.800	0.770	0.820	2,330,000	0.8009	-2.44%
2003-07-07	0	0.820	0.820	0.830	0.790	0.820	4,172,000	3,369,980	0.8078	0.820	0.820	0.830	0.790	0.820	4,172,000	0.8078	2.50%
2003-07-04	0	0.800	0.790	0.800	0.780	0.820	3,234,000	2,599,940	0.8039	0.800	0.790	0.800	0.780	0.820	3,234,000	0.8039	-1.23%
2003-07-03	0	0.810	0.800	0.810	0.760	0.810	3,000,000	2,357,360	0.7858	0.810	0.800	0.810	0.760	0.810	3,000,000	0.7858	8.00%
2003-07-02	0	0.750	0.750	0.760	0.740	0.780	1,678,000	1,270,180	0.7570	0.750	0.750	0.760	0.740	0.780	1,678,000	0.7570	-2.60%
2003-06-30	0	0.770	0.760	0.770	0.760	0.810	1,602,000	1,240,220	0.7742	0.770	0.760	0.770	0.760	0.810	1,602,000	0.7742	-3.75%
2003-06-27	0	0.800	0.790	0.800	0.750	0.810	4,922,000	3,892,560	0.7908	0.800	0.790	0.800	0.750	0.810	4,922,000	0.7908	2.56%
2003-06-26	0	0.780	0.770	0.780	0.770	0.810	1,500,000	1,169,020	0.7793	0.780	0.770	0.780	0.770	0.810	1,500,000	0.7793	-2.50%
2003-06-25	0	0.800	0.790	0.800	0.780	0.810	1,944,000	1,542,280	0.7934	0.800	0.790	0.800	0.780	0.810	1,944,000	0.7934	0.00%
2003-06-24	0	0.800	0.780	0.800	0.760	0.830	2,848,000	2,237,100	0.7855	0.800	0.780	0.800	0.760	0.830	2,848,000	0.7855	-1.23%
2003-06-23	0	0.810	0.810	0.820	0.810	0.880	1,036,000	859,100	0.8292	0.810	0.810	0.820	0.810	0.880	1,036,000	0.8292	-6.90%
2003-06-20	0	0.870	0.850	0.870	0.830	0.870	2,816,000	2,391,420	0.8492	0.870	0.850	0.870	0.830	0.870	2,816,000	0.8492	1.16%
2003-06-19	0	0.860	0.850	0.860	0.840	0.870	1,886,000	1,615,500	0.8566	0.860	0.850	0.860	0.840	0.870	1,886,000	0.8566	2.38%
2003-06-18	0	0.840	0.830	0.840	0.800	0.840	3,424,000	2,794,080	0.8160	0.840	0.830	0.840	0.800	0.840	3,424,000	0.8160	0.00%
2003-06-17	0	0.840	0.830	0.840	0.830	0.890	5,970,000	5,148,640	0.8624	0.840	0.830	0.840	0.830	0.890	5,970,000	0.8624	-1.18%
2003-06-16	0	0.850	0.850	0.860	0.800	0.890	12,804,000	10,989,220	0.8583	0.850	0.850	0.860	0.800	0.890	12,804,000	0.8583	6.25%
2003-06-13	0	0.800	0.790	0.800	0.720	0.810	11,114,000	8,535,980	0.7680	0.800	0.790	0.800	0.720	0.810	11,114,000	0.7680	11.11%
2003-06-12	0	0.720	0.710	0.720	0.680	0.730	2,966,000	2,115,540	0.7133	0.720	0.710	0.720	0.680	0.730	2,966,000	0.7133	5.88%
2003-06-11	0	0.680	0.680	0.700	0.680	0.690	1,068,000	731,660	0.6851	0.680	0.680	0.700	0.680	0.690	1,068,000	0.6851	0.00%
2003-06-10	0	0.680	0.670	0.680	0.670	0.700	818,000	559,360	0.6838	0.680	0.670	0.680	0.670	0.700	818,000	0.6838	0.00%
2003-06-09	0	0.680	0.680	0.690	0.680	0.700	700,000	483,600	0.6909	0.680	0.680	0.690	0.680	0.700	700,000	0.6909	-1.45%
2003-06-06	0	0.690	0.670	0.690	0.660	0.690	738,000	495,000	0.6707	0.690	0.670	0.690	0.660	0.690	738,000	0.6707	2.99%
2003-06-05	0	0.670	0.640	0.670	0.660	0.720	2,830,000	1,971,160	0.6965	0.670	0.640	0.670	0.660	0.720	2,830,000	0.6965	-4.29%
2003-06-03	0	0.700	0.690	0.700	0.700	0.720	3,304,000	2,339,260	0.7080	0.700	0.690	0.700	0.700	0.720	3,304,000	0.7080	-2.78%
2003-06-02	0	0.720	0.700	0.720	0.700	0.730	3,802,000	2,727,140	0.7173	0.720	0.700	0.720	0.700	0.730	3,802,000	0.7173	2.86%
2003-05-30	0	0.700	0.700	0.710	0.680	0.710	3,846,000	2,670,540	0.6944	0.700	0.700	0.710	0.680	0.710	3,846,000	0.6944	2.94%
2003-05-29	0	0.680	0.670	0.680	0.670	0.700	1,604,000	1,088,260	0.6785	0.680	0.670	0.680	0.670	0.700	1,604,000	0.6785	-2.86%
2003-05-28	0	0.700	0.690	0.700	0.670	0.720	5,386,000	3,784,520	0.7027	0.700	0.690	0.700	0.670	0.720	5,386,000	0.7027	4.48%
2003-05-27	0	0.670	0.650	0.670	0.660	0.680	2,700,000	1,795,180	0.6649	0.670	0.650	0.670	0.660	0.680	2,700,000	0.6649	1.52%
2003-05-26	0	0.660	0.660	0.670	0.640	0.690	4,238,000	2,836,300	0.6693	0.660	0.660	0.670	0.640	0.690	4,238,000	0.6693	3.13%
2003-05-23	0	0.640	0.640	0.650	0.630	0.650	2,946,000	1,880,220	0.6382	0.640	0.640	0.650	0.630	0.650	2,946,000	0.6382	3.23%
2003-05-22	0	0.620	0.620	0.630	0.620	0.650	2,570,000	1,631,600	0.6349	0.620	0.620	0.630	0.620	0.650	2,570,000	0.6349	-3.12%
2003-05-21	0	0.640	0.630	0.640	0.590	0.660	5,738,000	3,594,500	0.6264	0.640	0.630	0.640	0.590	0.660	5,738,000	0.6264	4.92%
2003-05-20	0	0.610	0.600	0.610	0.590	0.610	1,974,000	1,200,300	0.6081	0.610	0.600	0.610	0.590	0.610	1,974,000	0.6081	1.67%
2003-05-19	0	0.600	0.590	0.600	0.570	0.600	968,000	563,880	0.5825	0.600	0.590	0.600	0.570	0.600	968,000	0.5825	9.09%
2003-05-16	0	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	1.85%
2003-05-15	0	0.540	0.540	0.570	0.540	0.560	260,000	144,580	0.5561	0.540	0.540	0.570	0.540	0.560	260,000	0.5561	-3.57%
2003-05-14	0	0.560	0.540	0.570	0.560	0.560	320,000	179,200	0.5600	0.560	0.540	0.570	0.560	0.560	320,000	0.5600	0.00%
2003-05-13	0	0.560	0.530	0.560	0.530	0.560	298,000	161,540	0.5421	0.560	0.530	0.560	0.530	0.560	298,000	0.5421	0.00%
2003-05-12	0	0.560	0.530	0.560	0.560	0.560	168,000	94,080	0.5600	0.560	0.530	0.560	0.560	0.560	168,000	0.5600	1.82%
2003-05-09	0	0.550	0.530	0.550	0.550	0.550	20,000	11,000	0.5500	0.550	0.530	0.550	0.550	0.550	20,000	0.5500	0.00%
2003-05-07	0	0.550	0.540	0.570	0.540	0.550	206,000	111,520	0.5414	0.550	0.540	0.570	0.540	0.550	206,000	0.5414	-5.17%
2003-05-06	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2003-05-05	0	0.580	0.560	0.580	0.560	0.580	132,000	74,960	0.5679	0.580	0.560	0.580	0.560	0.580	132,000	0.5679	0.00%
2003-05-02	0	0.580	0.530	0.580	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	0.00%
2003-04-30	0	0.580	0.550	0.580	0.550	0.580	132,000	72,660	0.5505	0.580	0.550	0.580	0.550	0.580	132,000	0.5505	1.75%
2003-04-29	0	0.570	0.550	0.570	0.520	0.570	556,000	309,680	0.5570	0.570	0.550	0.570	0.520	0.570	556,000	0.5570	1.79%
2003-04-28	0	0.560	0.530	0.560	0.510	0.560	576,000	298,680	0.5185	0.560	0.530	0.560	0.510	0.560	576,000	0.5185	7.69%
2003-04-25	0	0.520	0.520	0.540	0.520	0.540	276,000	145,640	0.5277	0.520	0.520	0.540	0.520	0.540	276,000	0.5277	-5.45%
2003-04-24	0	0.550	0.530	0.550	0.530	0.550	64,000	33,540	0.5241	0.550	0.530	0.550	0.530	0.550	64,000	0.5241	0.00%
2003-04-23	0	0.550	0.530	0.550	0.530	0.590	948,000	510,960	0.5390	0.550	0.530	0.550	0.530	0.590	948,000	0.5390	-5.17%
2003-04-22	0	0.580	0.580	0.590	0.560	0.570	500,000	280,500	0.5610	0.580	0.580	0.590	0.560	0.570	500,000	0.5610	-1.69%
2003-04-17	0	0.590	0.570	0.590	0.570	0.590	290,000	168,100	0.5797	0.590	0.570	0.590	0.570	0.590	290,000	0.5797	-1.67%
2003-04-16	0	0.600	0.580	0.600	0.600	0.600	436,000	261,600	0.6000	0.600	0.580	0.600	0.600	0.600	436,000	0.6000	0.00%
2003-04-15	0	0.600	0.600	0.610	0.600	0.620	2,112,000	1,273,600	0.6030	0.600	0.600	0.610	0.600	0.620	2,112,000	0.6030	-4.76%
2003-04-14	0	0.630	0.610	0.630	0.600	0.630	1,892,000	1,162,920	0.6147	0.630	0.610	0.630	0.600	0.630	1,892,000	0.6147	5.00%
2003-04-11	0	0.600	0.580	0.600	0.590	0.610	290,000	174,420	0.6014	0.600	0.580	0.600	0.590	0.610	290,000	0.6014	0.00%
2003-04-10	0	0.600	0.580	0.600	0.590	0.600	280,000	167,320	0.5976	0.600	0.580	0.600	0.590	0.600	280,000	0.5976	0.00%
2003-04-09	0	0.600	0.580	0.600	0.590	0.600	202,000	119,600	0.5921	0.600	0.580	0.600	0.590	0.600	202,000	0.5921	1.69%
2003-04-08	0	0.590	0.590	0.600	0.580	0.590	100,000	58,300	0.5830	0.590	0.590	0.600	0.580	0.590	100,000	0.5830	-1.67%
2003-04-07	0	0.600	0.600	0.610	0.600	0.610	726,000	441,840	0.6086	0.600	0.600	0.610	0.600	0.610	726,000	0.6086	0.00%
2003-04-04	0	0.600	0.590	0.600	0.580	0.600	804,000	477,500	0.5939	0.600	0.590	0.600	0.580	0.600	804,000	0.5939	3.45%
2003-04-03	0	0.580	0.580	0.590	0.580	0.580	200,000	116,000	0.5800	0.580	0.580	0.590	0.580	0.580	200,000	0.5800	0.00%
2003-04-02	0	0.580	0.580	0.590	0.570	0.590	510,000	295,200	0.5788	0.580	0.580	0.590	0.570	0.590	510,000	0.5788	0.00%
2003-04-01	0	0.580	0.570	0.590	0.570	0.580	370,000	213,900	0.5781	0.580	0.570	0.590	0.570	0.580	370,000	0.5781	1.75%
2003-03-31	0	0.570	0.570	0.600	0.560	0.570	112,000	63,740	0.5691	0.570	0.570	0.600	0.560	0.570	112,000	0.5691	-5.00%
2003-03-28	0	0.600	0.590	0.610	0.590	0.610	812,000	486,080	0.5986	0.600	0.590	0.610	0.590	0.610	812,000	0.5986	1.69%
2003-03-27	0	0.590	0.590	0.600	0.570	0.590	230,000	134,480	0.5847	0.590	0.590	0.600	0.570	0.590	230,000	0.5847	-1.67%
2003-03-26	0	0.600	0.580	0.600	0.580	0.600	258,000	151,220	0.5861	0.600	0.580	0.600	0.580	0.600	258,000	0.5861	0.00%
2003-03-25	0	0.600	0.590	0.600	0.560	0.600	52,000	29,520	0.5677	0.600	0.590	0.600	0.560	0.600	52,000	0.5677	0.00%
2003-03-24	0	0.600	0.600	0.610	0.590	0.590	100,000	59,000	0.5900	0.600	0.600	0.610	0.590	0.590	100,000	0.5900	-1.64%
2003-03-21	0	0.610	0.590	0.610	0.590	0.610	36,000	21,280	0.5911	0.610	0.590	0.610	0.590	0.610	36,000	0.5911	1.67%
2003-03-20	0	0.600	0.590	0.610	0.590	0.600	770,000	458,000	0.5948	0.600	0.590	0.610	0.590	0.600	770,000	0.5948	1.69%
2003-03-19	0	0.590	0.590	0.600	0.590	0.590	142,000	83,780	0.5900	0.590	0.590	0.600	0.590	0.590	142,000	0.5900	0.00%
2003-03-18	0	0.590	0.580	0.600	0.590	0.610	290,000	175,100	0.6038	0.590	0.580	0.600	0.590	0.610	290,000	0.6038	-1.67%
2003-03-17	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2003-03-14	0	0.600	0.590	0.600	0.580	0.600	718,000	425,760	0.5930	0.600	0.590	0.600	0.580	0.600	718,000	0.5930	0.00%
2003-03-13	0	0.600	0.590	0.600	0.590	0.600	20,000	11,900	0.5950	0.600	0.590	0.600	0.590	0.600	20,000	0.5950	0.00%
2003-03-12	0	0.600	0.590	0.600	0.590	0.600	268,000	160,320	0.5982	0.600	0.590	0.600	0.590	0.600	268,000	0.5982	0.00%
2003-03-11	0	0.600	0.570	0.600	0.560	0.600	890,000	503,440	0.5657	0.600	0.570	0.600	0.560	0.600	890,000	0.5657	0.00%
2003-03-10	0	0.600	0.590	0.600	0.590	0.600	946,000	567,280	0.5997	0.600	0.590	0.600	0.590	0.600	946,000	0.5997	1.69%
2003-03-07	0	0.590	0.590	0.600	0.580	0.600	876,000	516,200	0.5893	0.590	0.590	0.600	0.580	0.600	876,000	0.5893	-3.28%
2003-03-06	0	0.610	0.570	0.610	0.570	0.610	62,000	37,120	0.5987	0.610	0.570	0.610	0.570	0.610	62,000	0.5987	0.00%
2003-03-05	0	0.610	0.600	0.620	0.610	0.610	20,000	12,200	0.6100	0.610	0.600	0.620	0.610	0.610	20,000	0.6100	-1.61%
2003-03-04	0	0.620	0.620	0.630	0.610	0.620	246,000	151,860	0.6173	0.620	0.620	0.630	0.610	0.620	246,000	0.6173	-1.59%
2003-03-03	0	0.630	0.620	0.630	0.600	0.630	682,000	419,020	0.6144	0.630	0.620	0.630	0.600	0.630	682,000	0.6144	1.61%
2003-02-28	0	0.620	0.610	0.620	0.600	0.620	1,216,000	739,700	0.6083	0.620	0.610	0.620	0.600	0.620	1,216,000	0.6083	0.00%
2003-02-27	0	0.620	0.610	0.630	0.620	0.620	100,000	62,000	0.6200	0.620	0.610	0.630	0.620	0.620	100,000	0.6200	-1.59%
2003-02-26	0	0.630	0.610	0.630	0.610	0.630	244,000	149,300	0.6119	0.630	0.610	0.630	0.610	0.630	244,000	0.6119	0.00%
2003-02-25	0	0.630	0.620	0.640	-	-	0	0	-	0.630	0.620	0.640	-	-	0	-	0.00%
2003-02-24	0	0.630	0.620	0.630	0.630	0.630	100,000	63,000	0.6300	0.630	0.620	0.630	0.630	0.630	100,000	0.6300	0.00%
2003-02-21	0	0.630	0.620	0.640	0.620	0.630	388,000	242,540	0.6251	0.630	0.620	0.640	0.620	0.630	388,000	0.6251	1.61%
2003-02-20	0	0.620	0.620	0.630	0.610	0.630	292,000	183,360	0.6279	0.620	0.620	0.630	0.610	0.630	292,000	0.6279	0.00%
2003-02-19	0	0.620	0.620	0.630	0.620	0.620	286,000	177,320	0.6200	0.620	0.620	0.630	0.620	0.620	286,000	0.6200	0.00%
2003-02-18	0	0.620	0.620	0.630	0.610	0.650	1,238,000	769,820	0.6218	0.620	0.620	0.630	0.610	0.650	1,238,000	0.6218	-3.12%
2003-02-17	0	0.640	0.630	0.640	0.630	0.640	152,000	97,000	0.6382	0.640	0.630	0.640	0.630	0.640	152,000	0.6382	1.59%
2003-02-14	0	0.630	0.630	0.640	0.620	0.640	2,302,000	1,440,820	0.6259	0.630	0.630	0.640	0.620	0.640	2,302,000	0.6259	-1.56%
2003-02-13	0	0.640	0.640	0.650	0.640	0.660	756,000	489,680	0.6477	0.640	0.640	0.650	0.640	0.660	756,000	0.6477	-3.03%
2003-02-12	0	0.660	0.660	0.670	0.650	0.660	1,116,000	734,260	0.6579	0.660	0.660	0.670	0.650	0.660	1,116,000	0.6579	3.13%
2003-02-11	0	0.640	0.640	0.650	0.640	0.650	180,000	115,800	0.6433	0.640	0.640	0.650	0.640	0.650	180,000	0.6433	-3.03%
2003-02-10	0	0.660	0.640	0.660	0.650	0.660	170,000	111,200	0.6541	0.660	0.640	0.660	0.650	0.660	170,000	0.6541	-1.49%
2003-02-07	0	0.670	0.650	0.680	0.650	0.670	280,000	185,000	0.6607	0.670	0.650	0.680	0.650	0.670	280,000	0.6607	0.00%
2003-02-06	0	0.670	0.660	0.670	0.660	0.700	1,528,000	1,024,780	0.6707	0.670	0.660	0.670	0.660	0.700	1,528,000	0.6707	-1.47%
2003-02-05	0	0.680	0.670	0.680	0.660	0.680	1,312,000	879,540	0.6704	0.680	0.670	0.680	0.660	0.680	1,312,000	0.6704	1.49%
2003-02-04	0	0.670	0.670	0.680	0.660	0.670	688,000	459,460	0.6678	0.670	0.670	0.680	0.660	0.670	688,000	0.6678	1.52%
2003-01-30	0	0.660	0.650	0.660	0.650	0.670	1,102,000	721,420	0.6546	0.660	0.650	0.660	0.650	0.670	1,102,000	0.6546	1.54%
2003-01-29	0	0.650	0.640	0.650	0.630	0.650	334,000	213,120	0.6381	0.650	0.640	0.650	0.630	0.650	334,000	0.6381	3.17%
2003-01-28	0	0.630	0.630	0.640	0.630	0.630	464,000	292,320	0.6300	0.630	0.630	0.640	0.630	0.630	464,000	0.6300	0.00%
2003-01-27	0	0.630	0.630	0.640	0.630	0.640	910,000	573,800	0.6305	0.630	0.630	0.640	0.630	0.640	910,000	0.6305	-1.56%
2003-01-24	0	0.640	0.630	0.650	0.620	0.640	1,248,000	790,460	0.6334	0.640	0.630	0.650	0.620	0.640	1,248,000	0.6334	-1.54%
2003-01-23	0	0.650	0.640	0.660	0.650	0.670	840,000	551,340	0.6564	0.650	0.640	0.660	0.650	0.670	840,000	0.6564	-1.52%
2003-01-22	0	0.660	0.650	0.660	0.650	0.680	2,414,000	1,618,940	0.6706	0.660	0.650	0.660	0.650	0.680	2,414,000	0.6706	0.00%
2003-01-21	0	0.660	0.640	0.660	0.640	0.660	2,066,000	1,343,980	0.6505	0.660	0.640	0.660	0.640	0.660	2,066,000	0.6505	4.76%
2003-01-20	0	0.630	0.620	0.640	0.630	0.650	404,000	255,920	0.6335	0.630	0.620	0.640	0.630	0.650	404,000	0.6335	1.61%
2003-01-17	0	0.620	0.620	0.630	0.610	0.630	302,000	188,660	0.6247	0.620	0.620	0.630	0.610	0.630	302,000	0.6247	0.00%
2003-01-16	0	0.620	0.620	0.630	0.620	0.630	1,202,000	748,800	0.6230	0.620	0.620	0.630	0.620	0.630	1,202,000	0.6230	-1.59%
2003-01-15	0	0.630	0.630	0.640	0.630	0.650	1,070,000	683,520	0.6388	0.630	0.630	0.640	0.630	0.650	1,070,000	0.6388	-1.56%
2003-01-14	0	0.640	0.640	0.650	0.640	0.660	1,334,000	858,700	0.6437	0.640	0.640	0.650	0.640	0.660	1,334,000	0.6437	-3.03%
2003-01-13	0	0.660	0.650	0.670	0.630	0.680	11,242,000	7,420,500	0.6601	0.660	0.650	0.670	0.630	0.680	11,242,000	0.6601	4.76%
2003-01-10	0	0.630	0.620	0.630	0.610	0.630	3,788,000	2,369,220	0.6255	0.630	0.620	0.630	0.610	0.630	3,788,000	0.6255	1.61%
2003-01-09	0	0.620	0.610	0.620	0.580	0.620	2,996,000	1,831,100	0.6112	0.620	0.610	0.620	0.580	0.620	2,996,000	0.6112	3.33%
2003-01-08	0	0.600	0.590	0.610	0.580	0.600	342,000	204,520	0.5980	0.600	0.590	0.610	0.580	0.600	342,000	0.5980	1.69%
2003-01-07	0	0.590	0.580	0.590	0.570	0.600	608,000	352,500	0.5798	0.590	0.580	0.590	0.570	0.600	608,000	0.5798	0.00%
2003-01-06	0	0.590	0.590	0.610	0.570	0.590	368,000	213,520	0.5802	0.590	0.590	0.610	0.570	0.590	368,000	0.5802	1.72%
2003-01-03	0	0.580	0.560	0.590	0.560	0.580	514,000	294,540	0.5730	0.580	0.560	0.590	0.560	0.580	514,000	0.5730	3.57%
2003-01-02	0	0.560	0.560	0.570	0.550	0.560	350,000	193,300	0.5523	0.560	0.560	0.570	0.550	0.560	350,000	0.5523	0.00%
2002-12-31	0	0.560	0.560	0.570	0.550	0.560	220,000	121,200	0.5509	0.560	0.560	0.570	0.550	0.560	220,000	0.5509	1.82%
2002-12-30	0	0.550	0.550	0.560	0.550	0.580	1,926,000	1,090,160	0.5660	0.550	0.550	0.560	0.550	0.580	1,926,000	0.5660	-8.33%
2002-12-27	0	0.600	0.590	0.600	0.600	0.600	140,000	84,000	0.6000	0.600	0.590	0.600	0.600	0.600	140,000	0.6000	-1.64%
2002-12-24	0	0.610	0.600	0.610	0.590	0.610	550,000	329,000	0.5982	0.610	0.600	0.610	0.590	0.610	550,000	0.5982	3.39%
2002-12-23	0	0.590	0.590	0.600	0.590	0.600	146,000	86,600	0.5932	0.590	0.590	0.600	0.590	0.600	146,000	0.5932	-1.67%
2002-12-20	0	0.600	0.600	0.610	0.600	0.600	150,000	90,000	0.6000	0.600	0.600	0.610	0.600	0.600	150,000	0.6000	0.00%
2002-12-19	0	0.600	0.600	0.610	0.600	0.610	794,000	479,420	0.6038	0.600	0.600	0.610	0.600	0.610	794,000	0.6038	-1.64%
2002-12-18	0	0.610	0.600	0.610	0.610	0.620	1,860,000	1,145,200	0.6157	0.610	0.600	0.610	0.610	0.620	1,860,000	0.6157	1.67%
2002-12-17	0	0.600	0.600	0.610	0.590	0.610	878,000	529,180	0.6027	0.600	0.600	0.610	0.590	0.610	878,000	0.6027	1.69%
2002-12-16	0	0.590	0.590	0.600	0.590	0.600	522,000	308,000	0.5900	0.590	0.590	0.600	0.590	0.600	522,000	0.5900	-3.28%
2002-12-13	0	0.610	0.590	0.610	0.600	0.610	852,000	511,220	0.6000	0.610	0.590	0.610	0.600	0.610	852,000	0.6000	1.67%
2002-12-12	0	0.600	0.600	0.610	0.600	0.620	1,828,000	1,113,020	0.6089	0.600	0.600	0.610	0.600	0.620	1,828,000	0.6089	0.00%
2002-12-11	0	0.600	0.590	0.600	0.590	0.630	1,616,000	988,400	0.6116	0.600	0.590	0.600	0.590	0.630	1,616,000	0.6116	-4.76%
2002-12-10	0	0.630	0.620	0.630	0.620	0.640	1,820,000	1,147,580	0.6305	0.630	0.620	0.630	0.620	0.640	1,820,000	0.6305	-1.56%
2002-12-09	0	0.640	0.630	0.640	0.620	0.640	6,230,000	3,924,120	0.6299	0.640	0.630	0.640	0.620	0.640	6,230,000	0.6299	4.92%
2002-12-06	0	0.610	0.610	0.620	0.590	0.620	1,993,000	1,214,010	0.6091	0.610	0.610	0.620	0.590	0.620	1,993,000	0.6091	1.67%
2002-12-05	0	0.600	0.590	0.600	0.600	0.600	126,000	75,600	0.6000	0.600	0.590	0.600	0.600	0.600	126,000	0.6000	0.00%
2002-12-04	0	0.600	0.590	0.600	0.600	0.620	678,000	412,780	0.6088	0.600	0.590	0.600	0.600	0.620	678,000	0.6088	-3.23%
2002-12-03	0	0.620	0.610	0.620	0.610	0.630	3,456,000	2,130,060	0.6163	0.620	0.610	0.620	0.610	0.630	3,456,000	0.6163	0.00%
2002-12-02	0	0.620	0.610	0.620	0.600	0.620	3,136,000	1,906,280	0.6079	0.620	0.610	0.620	0.600	0.620	3,136,000	0.6079	3.33%
2002-11-29	0	0.600	0.590	0.600	0.590	0.600	1,842,000	1,093,960	0.5939	0.600	0.590	0.600	0.590	0.600	1,842,000	0.5939	1.69%
2002-11-28	0	0.590	0.590	0.600	0.570	0.600	2,800,000	1,646,840	0.5882	0.590	0.590	0.600	0.570	0.600	2,800,000	0.5882	5.36%
2002-11-27	0	0.560	0.550	0.560	0.550	0.560	448,000	247,920	0.5534	0.560	0.550	0.560	0.550	0.560	448,000	0.5534	1.82%
2002-11-26	0	0.550	0.550	0.570	0.550	0.570	232,000	129,580	0.5585	0.550	0.550	0.570	0.550	0.570	232,000	0.5585	-3.51%
2002-11-25	0	0.570	0.560	0.570	0.560	0.570	1,020,000	573,400	0.5622	0.570	0.560	0.570	0.560	0.570	1,020,000	0.5622	1.79%
2002-11-22	0	0.560	0.560	0.580	0.550	0.570	1,226,000	688,480	0.5616	0.560	0.560	0.580	0.550	0.570	1,226,000	0.5616	0.00%
2002-11-21	0	0.560	0.560	0.570	0.550	0.560	1,110,000	620,100	0.5586	0.560	0.560	0.570	0.550	0.560	1,110,000	0.5586	-1.75%
2002-11-20	0	0.570	0.570	0.580	0.570	0.580	458,000	262,060	0.5722	0.570	0.570	0.580	0.570	0.580	458,000	0.5722	-1.72%
2002-11-19	0	0.580	0.570	0.580	0.570	0.580	308,000	177,640	0.5768	0.580	0.570	0.580	0.570	0.580	308,000	0.5768	1.75%
2002-11-18	0	0.570	0.570	0.590	0.570	0.600	368,000	213,200	0.5793	0.570	0.570	0.590	0.570	0.600	368,000	0.5793	-5.00%
2002-11-15	0	0.600	0.580	0.600	0.570	0.600	1,016,000	597,920	0.5885	0.600	0.580	0.600	0.570	0.600	1,016,000	0.5885	3.45%
2002-11-14	0	0.580	0.580	0.590	0.560	0.580	590,000	339,100	0.5747	0.580	0.580	0.590	0.560	0.580	590,000	0.5747	0.00%
2002-11-13	0	0.580	0.560	0.590	0.560	0.580	420,000	239,400	0.5700	0.580	0.560	0.590	0.560	0.580	420,000	0.5700	1.75%
2002-11-12	0	0.570	0.570	0.580	0.570	0.590	422,000	242,940	0.5757	0.570	0.570	0.580	0.570	0.590	422,000	0.5757	-1.72%
2002-11-11	0	0.580	0.570	0.590	0.560	0.600	1,036,000	604,620	0.5836	0.580	0.570	0.590	0.560	0.600	1,036,000	0.5836	-3.33%
2002-11-08	0	0.600	0.600	0.610	0.600	0.620	3,758,000	2,293,680	0.6103	0.600	0.600	0.610	0.600	0.620	3,758,000	0.6103	0.00%
2002-11-07	0	0.600	0.590	0.600	0.590	0.600	1,640,000	982,900	0.5993	0.600	0.590	0.600	0.590	0.600	1,640,000	0.5993	1.69%
2002-11-06	0	0.590	0.580	0.590	0.590	0.600	1,444,000	853,800	0.5913	0.590	0.580	0.590	0.590	0.600	1,444,000	0.5913	-1.67%
2002-11-05	0	0.600	0.580	0.600	0.580	0.610	1,592,000	948,420	0.5957	0.600	0.580	0.600	0.580	0.610	1,592,000	0.5957	0.00%
2002-11-04	0	0.600	0.590	0.600	0.590	0.600	912,000	544,060	0.5966	0.600	0.590	0.600	0.590	0.600	912,000	0.5966	3.45%
2002-11-01	0	0.580	0.570	0.580	0.570	0.580	1,410,000	806,380	0.5719	0.580	0.570	0.580	0.570	0.580	1,410,000	0.5719	1.75%
2002-10-31	0	0.570	0.570	0.580	0.570	0.600	1,324,000	771,600	0.5828	0.570	0.570	0.580	0.570	0.600	1,324,000	0.5828	-3.39%
2002-10-30	0	0.590	0.590	0.600	0.590	0.600	808,000	478,420	0.5921	0.590	0.590	0.600	0.590	0.600	808,000	0.5921	0.00%
2002-10-29	0	0.590	0.590	0.600	0.590	0.620	3,374,000	2,034,040	0.6029	0.590	0.590	0.600	0.590	0.620	3,374,000	0.6029	-3.28%
2002-10-28	0	0.610	0.610	0.620	0.580	0.640	7,170,000	4,412,960	0.6155	0.610	0.610	0.620	0.580	0.640	7,170,000	0.6155	3.39%
2002-10-25	0	0.590	0.590	0.600	0.570	0.600	820,000	485,300	0.5918	0.590	0.590	0.600	0.570	0.600	820,000	0.5918	-1.67%
2002-10-24	0	0.600	0.600	0.610	0.590	0.620	3,594,000	2,154,140	0.5994	0.600	0.600	0.610	0.590	0.620	3,594,000	0.5994	-1.64%
2002-10-23	0	0.610	0.600	0.610	0.580	0.610	4,174,000	2,503,940	0.5999	0.610	0.600	0.610	0.580	0.610	4,174,000	0.5999	5.17%
2002-10-22	0	0.580	0.570	0.580	0.570	0.590	4,898,000	2,830,440	0.5779	0.580	0.570	0.580	0.570	0.590	4,898,000	0.5779	3.57%
2002-10-21	0	0.560	0.550	0.560	0.510	0.590	6,400,000	3,613,900	0.5647	0.560	0.550	0.560	0.510	0.590	6,400,000	0.5647	1.82%
2002-10-18	0	0.550	0.550	0.560	0.470	0.580	14,642,000	7,959,720	0.5436	0.550	0.550	0.560	0.470	0.580	14,642,000	0.5436	-8.33%
2002-10-17	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-10-16	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-10-15	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-10-11	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-10-10	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-10-09	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-10-08	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-10-07	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-10-04	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-10-03	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-10-02	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-30	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-27	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-26	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-25	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-24	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-23	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-20	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-19	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-18	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-17	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-16	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-13	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-12	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-11	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-10	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-09	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-06	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-05	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-04	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-03	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-09-02	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-30	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-29	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-28	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-27	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-26	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-23	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-22	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-21	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-20	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-19	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-16	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-15	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-14	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-13	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-12	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-09	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-08	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-07	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-06	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-05	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-02	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-08-01	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-31	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-30	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-29	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-26	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-25	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-24	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-23	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-22	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-19	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-18	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-17	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-16	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-15	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-12	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-11	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-10	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-09	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-08	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-05	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-04	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-03	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-07-02	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-28	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-27	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-26	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-25	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-24	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-21	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-20	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-19	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-18	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-17	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-14	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-13	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-12	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-11	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-10	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-07	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-06	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-05	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-04	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-06-03	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-31	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-30	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-29	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-28	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-27	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-24	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-23	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-22	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-21	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-17	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-16	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-15	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-14	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-13	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-10	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-09	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-08	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-07	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-06	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-03	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-05-02	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-04-30	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-04-29	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-04-26	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-04-25	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-04-24	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-04-23	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-04-22	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-04-19	1	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2002-04-18	0	0.600	0.590	0.600	0.590	0.620	6,632,000	4,010,460	0.6047	0.600	0.590	0.600	0.590	0.620	6,632,000	0.6047	-1.64%
2002-04-17	0	0.610	0.600	0.620	0.570	0.620	11,484,000	6,864,820	0.5978	0.610	0.600	0.620	0.570	0.620	11,484,000	0.5978	7.02%
2002-04-16	0	0.570	0.570	0.580	0.550	0.570	2,060,000	1,158,020	0.5621	0.570	0.570	0.580	0.550	0.570	2,060,000	0.5621	0.00%
2002-04-15	0	0.570	0.560	0.570	0.550	0.590	2,988,000	1,689,800	0.5655	0.570	0.560	0.570	0.550	0.590	2,988,000	0.5655	0.00%
2002-04-12	0	0.570	0.560	0.580	0.560	0.580	4,326,000	2,469,860	0.5709	0.570	0.560	0.580	0.560	0.580	4,326,000	0.5709	1.79%
2002-04-11	0	0.560	0.560	0.570	0.560	0.580	1,986,000	1,119,240	0.5636	0.560	0.560	0.570	0.560	0.580	1,986,000	0.5636	-1.75%
2002-04-10	0	0.570	0.570	0.580	0.540	0.570	3,160,000	1,781,920	0.5639	0.570	0.570	0.580	0.540	0.570	3,160,000	0.5639	1.79%
2002-04-09	0	0.560	0.550	0.560	0.550	0.610	6,512,000	3,709,400	0.5696	0.560	0.550	0.560	0.550	0.610	6,512,000	0.5696	-1.75%
2002-04-08	1	0.570	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2002-04-04	0	0.570	0.560	0.570	0.560	0.580	1,668,000	950,020	0.5696	0.570	0.560	0.570	0.560	0.580	1,668,000	0.5696	3.64%
2002-04-03	0	0.550	0.540	0.550	0.510	0.560	1,726,000	949,060	0.5499	0.550	0.540	0.550	0.510	0.560	1,726,000	0.5499	3.77%
2002-04-02	0	0.530	0.530	0.540	0.530	0.550	3,520,000	1,906,040	0.5415	0.530	0.530	0.540	0.530	0.550	3,520,000	0.5415	-3.64%
2002-03-28	0	0.550	0.550	0.560	0.550	0.570	1,246,000	688,740	0.5528	0.550	0.550	0.560	0.550	0.570	1,246,000	0.5528	-1.79%
2002-03-27	0	0.560	0.560	0.570	0.550	0.580	3,092,000	1,759,700	0.5691	0.560	0.560	0.570	0.550	0.580	3,092,000	0.5691	3.70%
2002-03-26	0	0.540	0.540	0.550	0.530	0.560	2,066,000	1,125,220	0.5446	0.540	0.540	0.550	0.530	0.560	2,066,000	0.5446	-3.57%
2002-03-25	1	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2002-03-22	0	0.560	0.560	0.570	0.560	0.580	1,866,000	1,063,500	0.5699	0.560	0.560	0.570	0.560	0.580	1,866,000	0.5699	-1.75%
2002-03-21	0	0.570	0.550	0.570	0.540	0.610	3,798,000	2,164,000	0.5698	0.570	0.550	0.570	0.540	0.610	3,798,000	0.5698	-5.00%
2002-03-20	0	0.600	0.590	0.600	0.510	0.610	10,124,000	5,828,000	0.5757	0.600	0.590	0.600	0.510	0.610	10,124,000	0.5757	11.11%
2002-03-19	0	0.540	0.530	0.540	0.530	0.580	9,352,000	5,187,440	0.5547	0.540	0.530	0.540	0.530	0.580	9,352,000	0.5547	-5.26%
2002-03-18	0	0.570	0.570	0.580	0.560	0.630	10,030,000	5,925,680	0.5908	0.570	0.570	0.580	0.560	0.630	10,030,000	0.5908	-8.06%
2002-03-15	0	0.620	0.620	0.630	0.610	0.650	4,932,000	3,084,720	0.6255	0.620	0.620	0.630	0.610	0.650	4,932,000	0.6255	-1.59%
2002-03-14	0	0.630	0.630	0.640	0.620	0.680	11,998,000	7,650,780	0.6377	0.630	0.630	0.640	0.620	0.680	11,998,000	0.6377	-7.35%
2002-03-13	0	0.680	0.670	0.680	0.630	0.700	21,470,000	14,479,840	0.6744	0.680	0.670	0.680	0.630	0.700	21,470,000	0.6744	1.49%
2002-03-12	0	0.670	0.660	0.670	0.550	0.670	19,514,000	12,120,280	0.6211	0.670	0.660	0.670	0.550	0.670	19,514,000	0.6211	19.64%
2002-03-11	0	0.560	0.550	0.560	0.530	0.570	6,072,000	3,310,000	0.5451	0.560	0.550	0.560	0.530	0.570	6,072,000	0.5451	3.70%
2002-03-08	0	0.540	0.530	0.540	0.495	0.540	4,074,000	2,130,010	0.5228	0.540	0.530	0.540	0.495	0.540	4,074,000	0.5228	8.00%
2002-03-07	1	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2002-03-06	0	0.500	0.490	0.500	0.490	0.510	864,000	430,610	0.4984	0.500	0.490	0.500	0.490	0.510	864,000	0.4984	-1.96%
2002-03-05	0	0.510	0.500	0.510	0.490	0.530	2,988,000	1,508,040	0.5047	0.510	0.500	0.510	0.490	0.530	2,988,000	0.5047	5.15%
2002-03-04	0	0.485	0.480	0.485	0.450	0.510	4,102,000	1,958,150	0.4774	0.485	0.480	0.485	0.450	0.510	4,102,000	0.4774	-4.90%
2002-03-01	0	0.510	0.510	0.520	0.495	0.560	7,672,000	4,083,420	0.5322	0.510	0.510	0.520	0.495	0.560	7,672,000	0.5322	-10.53%
2002-02-28	0	0.570	0.570	0.580	0.500	0.580	16,472,000	9,211,280	0.5592	0.570	0.570	0.580	0.500	0.580	16,472,000	0.5592	16.33%
2002-02-27	0	0.490	0.485	0.495	0.485	0.495	2,520,000	1,236,800	0.4908	0.490	0.485	0.495	0.485	0.495	2,520,000	0.4908	0.00%
2002-02-26	0	0.490	0.485	0.490	0.460	0.510	5,980,000	2,943,820	0.4923	0.490	0.485	0.490	0.460	0.510	5,980,000	0.4923	2.08%
2002-02-25	0	0.480	0.480	0.485	0.480	0.490	1,440,000	695,810	0.4832	0.480	0.480	0.485	0.480	0.490	1,440,000	0.4832	-1.03%
2002-02-22	0	0.485	0.480	0.490	0.470	0.490	3,728,000	1,800,680	0.4830	0.485	0.480	0.490	0.470	0.490	3,728,000	0.4830	2.11%
2002-02-21	0	0.475	0.470	0.485	0.465	0.495	5,232,000	2,513,770	0.4805	0.475	0.470	0.485	0.465	0.495	5,232,000	0.4805	0.00%
2002-02-20	0	0.475	0.470	0.485	0.460	0.495	1,668,000	805,590	0.4830	0.475	0.470	0.485	0.460	0.495	1,668,000	0.4830	-1.04%
2002-02-19	0	0.480	0.480	0.485	0.455	0.490	5,171,000	2,478,520	0.4793	0.480	0.480	0.485	0.455	0.490	5,171,000	0.4793	3.23%
2002-02-18	0	0.465	0.455	0.465	0.425	0.475	1,778,000	797,420	0.4485	0.465	0.455	0.465	0.425	0.475	1,778,000	0.4485	6.90%
2002-02-15	0	0.435	0.420	0.440	0.410	0.435	926,000	394,750	0.4263	0.435	0.420	0.440	0.410	0.435	926,000	0.4263	0.00%
2002-02-11	0	0.435	0.430	0.440	0.405	0.435	530,000	226,900	0.4281	0.435	0.430	0.440	0.405	0.435	530,000	0.4281	1.16%
2002-02-08	0	0.430	0.425	0.430	0.400	0.435	4,288,000	1,825,750	0.4258	0.430	0.425	0.430	0.400	0.435	4,288,000	0.4258	7.50%
2002-02-07	0	0.400	0.395	0.400	0.380	0.405	4,616,000	1,828,270	0.3961	0.400	0.395	0.400	0.380	0.405	4,616,000	0.3961	1.27%
2002-02-06	0	0.395	0.390	0.405	0.330	0.410	13,462,000	5,278,680	0.3921	0.395	0.390	0.405	0.330	0.410	13,462,000	0.3921	5.33%
2002-02-05	1	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2002-02-04	0	0.375	0.370	0.375	0.305	0.400	17,520,000	6,410,760	0.3659	0.375	0.370	0.375	0.305	0.400	17,520,000	0.3659	22.95%
2002-02-01	0	0.305	0.300	0.310	0.295	0.305	1,484,000	446,180	0.3007	0.305	0.300	0.310	0.295	0.305	1,484,000	0.3007	0.00%
2002-01-31	0	0.305	0.305	0.320	0.305	0.325	2,168,000	689,610	0.3181	0.305	0.305	0.320	0.305	0.325	2,168,000	0.3181	-3.17%
2002-01-30	0	0.315	0.315	0.320	0.305	0.320	1,546,000	491,340	0.3178	0.315	0.315	0.320	0.305	0.320	1,546,000	0.3178	3.28%
2002-01-29	0	0.305	0.300	0.305	0.300	0.310	1,656,000	503,550	0.3041	0.305	0.300	0.305	0.300	0.310	1,656,000	0.3041	0.00%
2002-01-28	0	0.305	0.305	0.315	0.280	0.335	4,670,000	1,447,040	0.3099	0.305	0.305	0.315	0.280	0.335	4,670,000	0.3099	-7.58%
2002-01-25	0	0.330	0.325	0.335	0.239	0.340	27,434,000	8,364,650	0.3049	0.330	0.325	0.335	0.239	0.340	27,434,000	0.3049	36.93%
2002-01-24	0	0.241	0.241	0.244	0.241	0.320	9,376,000	2,505,962	0.2673	0.241	0.241	0.244	0.241	0.320	9,376,000	0.2673	-25.85%
2002-01-23	0	0.325	0.310	0.325	0.300	0.325	3,182,000	991,390	0.3116	0.325	0.310	0.325	0.300	0.325	3,182,000	0.3116	1.56%
2002-01-22	0	0.320	0.315	0.320	0.315	0.320	740,000	236,350	0.3194	0.320	0.315	0.320	0.315	0.320	740,000	0.3194	-1.54%
2002-01-21	0	0.325	0.325	0.335	0.325	0.340	1,328,000	450,800	0.3395	0.325	0.325	0.335	0.325	0.340	1,328,000	0.3395	-2.99%
2002-01-18	0	0.335	0.330	0.340	0.325	0.340	2,136,000	712,570	0.3336	0.335	0.330	0.340	0.325	0.340	2,136,000	0.3336	4.69%
2002-01-17	0	0.320	0.320	0.325	0.305	0.325	2,962,000	936,700	0.3162	0.320	0.320	0.325	0.305	0.325	2,962,000	0.3162	0.00%
2002-01-16	0	0.320	0.310	0.320	0.300	0.340	5,680,000	1,808,050	0.3183	0.320	0.310	0.320	0.300	0.340	5,680,000	0.3183	0.00%
2002-01-15	0	0.320	0.320	0.330	0.320	0.350	3,216,000	1,094,090	0.3402	0.320	0.320	0.330	0.320	0.350	3,216,000	0.3402	-11.11%
2002-01-14	0	0.360	0.360	0.370	0.360	0.380	818,000	296,020	0.3619	0.360	0.360	0.370	0.360	0.380	818,000	0.3619	-4.00%
2002-01-11	0	0.375	0.370	0.375	0.365	0.390	1,552,000	588,760	0.3794	0.375	0.370	0.375	0.365	0.390	1,552,000	0.3794	0.00%
2002-01-10	0	0.375	0.370	0.380	0.360	0.380	1,262,000	462,870	0.3668	0.375	0.370	0.380	0.360	0.380	1,262,000	0.3668	-1.32%
2002-01-09	0	0.380	0.370	0.380	0.360	0.390	2,520,000	943,970	0.3746	0.380	0.370	0.380	0.360	0.390	2,520,000	0.3746	0.00%
2002-01-08	0	0.380	0.380	0.385	0.380	0.400	1,644,000	634,300	0.3858	0.380	0.380	0.385	0.380	0.400	1,644,000	0.3858	-5.00%
2002-01-07	0	0.400	0.395	0.405	0.375	0.415	7,448,000	2,998,030	0.4025	0.400	0.395	0.405	0.375	0.415	7,448,000	0.4025	-1.23%
2002-01-04	0	0.405	0.400	0.405	0.340	0.415	16,090,000	6,064,120	0.3769	0.405	0.400	0.405	0.340	0.415	16,090,000	0.3769	-6.90%
2002-01-03	1	0.435	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
2002-01-02	1	0.435	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
2001-12-31	1	0.435	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
2001-12-28	0	0.435	0.435	0.440	0.435	0.455	4,074,000	1,808,940	0.4440	0.435	0.435	0.440	0.435	0.455	4,074,000	0.4440	-5.43%
2001-12-27	0	0.460	0.460	0.470	0.460	0.470	2,306,000	1,067,360	0.4629	0.460	0.460	0.470	0.460	0.470	2,306,000	0.4629	0.00%
2001-12-24	0	0.460	0.445	0.470	0.445	0.460	652,000	295,240	0.4528	0.460	0.445	0.470	0.445	0.460	652,000	0.4528	0.00%
2001-12-21	0	0.460	0.455	0.460	0.460	0.470	1,754,000	814,350	0.4643	0.460	0.455	0.460	0.460	0.470	1,754,000	0.4643	-3.16%
2001-12-20	0	0.475	0.475	0.480	0.455	0.480	3,228,000	1,529,110	0.4737	0.475	0.475	0.480	0.455	0.480	3,228,000	0.4737	4.40%
2001-12-19	0	0.455	0.455	0.460	0.440	0.480	1,984,000	912,010	0.4597	0.455	0.455	0.460	0.440	0.480	1,984,000	0.4597	2.25%
2001-12-18	0	0.445	0.445	0.455	0.440	0.460	1,510,000	682,220	0.4518	0.445	0.445	0.455	0.440	0.460	1,510,000	0.4518	-4.30%
2001-12-17	0	0.465	0.465	0.470	0.450	0.490	1,412,000	665,440	0.4713	0.465	0.465	0.470	0.450	0.490	1,412,000	0.4713	-3.12%
2001-12-14	0	0.480	0.475	0.480	0.460	0.485	3,484,000	1,662,810	0.4773	0.480	0.475	0.480	0.460	0.485	3,484,000	0.4773	6.67%
2001-12-13	0	0.450	0.445	0.450	0.440	0.470	2,942,000	1,328,480	0.4516	0.450	0.445	0.450	0.440	0.470	2,942,000	0.4516	-3.23%
2001-12-12	0	0.465	0.460	0.470	0.460	0.520	5,324,000	2,562,280	0.4813	0.465	0.460	0.470	0.460	0.520	5,324,000	0.4813	-8.82%
2001-12-11	0	0.510	0.510	0.520	0.500	0.520	5,342,000	2,708,200	0.5070	0.510	0.510	0.520	0.500	0.520	5,342,000	0.5070	-1.92%
2001-12-10	0	0.520	0.520	0.530	0.465	0.530	13,380,000	6,745,710	0.5042	0.520	0.520	0.530	0.465	0.530	13,380,000	0.5042	11.83%
2001-12-07	0	0.465	0.460	0.470	0.440	0.470	9,618,000	4,371,110	0.4545	0.465	0.460	0.470	0.440	0.470	9,618,000	0.4545	1.09%
2001-12-06	0	0.460	0.455	0.460	0.425	0.570	31,474,000	15,332,660	0.4872	0.460	0.455	0.460	0.425	0.570	31,474,000	0.4872	-16.36%
2001-12-05	0	0.550	0.550	0.560	0.540	0.710	36,076,000	20,811,580	0.5769	0.550	0.550	0.560	0.540	0.710	36,076,000	0.5769	-23.61%
2001-12-04	0	0.720	0.710	0.720	0.710	0.740	3,536,000	2,567,320	0.7261	0.720	0.710	0.720	0.710	0.740	3,536,000	0.7261	-1.37%
2001-12-03	0	0.730	0.730	0.740	0.710	0.740	5,124,000	3,729,100	0.7278	0.730	0.730	0.740	0.710	0.740	5,124,000	0.7278	2.82%
2001-11-30	0	0.710	0.710	0.720	0.700	0.730	3,410,000	2,438,320	0.7150	0.710	0.710	0.720	0.700	0.730	3,410,000	0.7150	0.00%
2001-11-29	0	0.710	0.710	0.720	0.690	0.720	5,168,000	3,658,420	0.7079	0.710	0.710	0.720	0.690	0.720	5,168,000	0.7079	-1.39%
2001-11-28	0	0.720	0.710	0.720	0.700	0.740	10,218,000	7,317,300	0.7161	0.720	0.710	0.720	0.700	0.740	10,218,000	0.7161	-1.37%
2001-11-27	0	0.730	0.720	0.730	0.700	0.830	29,380,000	21,624,380	0.7360	0.730	0.720	0.730	0.700	0.830	29,380,000	0.7360	-12.05%
2001-11-26	0	0.830	0.830	0.840	0.830	0.880	16,330,000	13,833,280	0.8471	0.830	0.830	0.840	0.830	0.880	16,330,000	0.8471	-3.49%
2001-11-23	0	0.860	0.850	0.860	0.810	0.860	14,900,000	12,450,020	0.8356	0.860	0.850	0.860	0.810	0.860	14,900,000	0.8356	7.50%
2001-11-22	0	0.800	0.800	0.810	0.790	0.810	1,400,000	1,117,680	0.7983	0.800	0.800	0.810	0.790	0.810	1,400,000	0.7983	1.27%
2001-11-21	0	0.790	0.780	0.800	0.790	0.820	4,656,000	3,758,720	0.8073	0.790	0.780	0.800	0.790	0.820	4,656,000	0.8073	-1.25%
2001-11-20	0	0.800	0.790	0.800	0.790	0.810	7,318,000	5,853,500	0.7999	0.800	0.790	0.800	0.790	0.810	7,318,000	0.7999	2.56%
2001-11-19	0	0.780	0.780	0.790	0.770	0.800	3,396,000	2,658,400	0.7828	0.780	0.780	0.790	0.770	0.800	3,396,000	0.7828	0.00%
2001-11-16	0	0.780	0.780	0.790	0.770	0.840	5,644,000	4,519,880	0.8008	0.780	0.780	0.790	0.770	0.840	5,644,000	0.8008	-3.70%
2001-11-15	0	0.810	0.800	0.810	0.790	0.830	7,650,000	6,198,220	0.8102	0.810	0.800	0.810	0.790	0.830	7,650,000	0.8102	1.25%
2001-11-14	0	0.800	0.780	0.800	0.780	0.810	5,518,000	4,396,240	0.7967	0.800	0.780	0.800	0.780	0.810	5,518,000	0.7967	3.90%
2001-11-13	0	0.770	0.770	0.780	0.730	0.770	3,504,000	2,657,420	0.7584	0.770	0.770	0.780	0.730	0.770	3,504,000	0.7584	1.32%
2001-11-12	0	0.760	0.750	0.760	0.750	0.810	6,878,000	5,343,480	0.7769	0.760	0.750	0.760	0.750	0.810	6,878,000	0.7769	-5.00%
2001-11-09	0	0.800	0.790	0.800	0.800	0.830	9,666,000	7,898,300	0.8171	0.800	0.790	0.800	0.800	0.830	9,666,000	0.8171	-2.44%
2001-11-08	0	0.820	0.820	0.830	0.790	0.830	9,336,000	7,641,900	0.8185	0.820	0.820	0.830	0.790	0.830	9,336,000	0.8185	3.80%
2001-11-07	0	0.790	0.780	0.790	0.780	0.870	7,402,000	6,032,140	0.8149	0.790	0.780	0.790	0.780	0.870	7,402,000	0.8149	-8.14%
2001-11-06	0	0.860	0.850	0.860	0.850	0.900	6,766,000	5,968,900	0.8822	0.860	0.850	0.860	0.850	0.900	6,766,000	0.8822	-2.27%
2001-11-05	0	0.880	0.880	0.890	0.840	0.890	8,488,000	7,419,000	0.8741	0.880	0.880	0.890	0.840	0.890	8,488,000	0.8741	3.53%
2001-11-02	0	0.850	0.850	0.860	0.820	0.880	9,626,000	8,135,540	0.8452	0.850	0.850	0.860	0.820	0.880	9,626,000	0.8452	-1.16%
2001-11-01	0	0.860	0.860	0.870	0.860	0.910	24,896,000	21,930,670	0.8809	0.860	0.860	0.870	0.860	0.910	24,896,000	0.8809	1.18%
2001-10-31	0	0.850	0.840	0.860	0.810	0.870	15,002,000	12,598,120	0.8398	0.850	0.840	0.860	0.810	0.870	15,002,000	0.8398	1.19%
2001-10-30	0	0.840	0.830	0.840	0.770	0.840	25,942,000	21,175,400	0.8163	0.840	0.830	0.840	0.770	0.840	25,942,000	0.8163	9.09%
2001-10-29	0	0.770	0.760	0.770	0.740	0.780	7,034,000	5,393,100	0.7667	0.770	0.760	0.770	0.740	0.780	7,034,000	0.7667	1.32%
2001-10-26	0	0.760	0.750	0.760	0.750	0.780	7,764,000	5,961,840	0.7679	0.760	0.750	0.760	0.750	0.780	7,764,000	0.7679	0.00%
2001-10-24	0	0.760	0.760	0.770	0.760	0.810	12,982,000	10,144,660	0.7814	0.760	0.760	0.770	0.760	0.810	12,982,000	0.7814	-5.00%
2001-10-23	0	0.800	0.790	0.800	0.750	0.810	21,082,000	16,298,860	0.7731	0.800	0.790	0.800	0.750	0.810	21,082,000	0.7731	14.29%
2001-10-22	0	0.700	0.700	0.710	0.700	0.740	5,610,000	4,049,440	0.7218	0.700	0.700	0.710	0.700	0.740	5,610,000	0.7218	0.00%
2001-10-19	0	0.700	0.700	0.710	0.690	0.740	5,782,000	4,119,580	0.7125	0.700	0.700	0.710	0.690	0.740	5,782,000	0.7125	-4.11%
2001-10-18	0	0.730	0.720	0.730	0.710	0.740	3,348,000	2,437,440	0.7280	0.730	0.720	0.730	0.710	0.740	3,348,000	0.7280	-2.67%
2001-10-17	0	0.750	0.750	0.760	0.740	0.770	6,758,000	5,108,280	0.7559	0.750	0.750	0.760	0.740	0.770	6,758,000	0.7559	2.74%
2001-10-16	0	0.730	0.720	0.730	0.720	0.760	5,146,000	3,786,340	0.7358	0.730	0.720	0.730	0.720	0.760	5,146,000	0.7358	1.39%
2001-10-15	0	0.720	0.710	0.730	0.680	0.750	5,924,000	4,282,100	0.7228	0.720	0.710	0.730	0.680	0.750	5,924,000	0.7228	1.41%
2001-10-12	0	0.710	0.700	0.710	0.700	0.790	13,676,000	10,266,020	0.7507	0.710	0.700	0.710	0.700	0.790	13,676,000	0.7507	-8.97%
2001-10-11	0	0.780	0.770	0.780	0.720	0.830	35,090,000	27,657,380	0.7882	0.780	0.770	0.780	0.720	0.830	35,090,000	0.7882	8.33%
2001-10-10	0	0.720	0.720	0.730	0.700	0.740	6,284,000	4,507,840	0.7174	0.720	0.720	0.730	0.700	0.740	6,284,000	0.7174	0.00%
2001-10-09	0	0.720	0.710	0.720	0.700	0.750	16,562,000	12,154,620	0.7339	0.720	0.710	0.720	0.700	0.750	16,562,000	0.7339	0.00%
2001-10-08	0	0.720	0.710	0.720	0.660	0.740	19,222,000	13,578,200	0.7064	0.720	0.710	0.720	0.660	0.740	19,222,000	0.7064	2.86%
2001-10-05	0	0.700	0.690	0.700	0.610	0.710	18,958,000	12,865,140	0.6786	0.700	0.690	0.700	0.610	0.710	18,958,000	0.6786	9.38%
2001-10-04	0	0.640	0.640	0.650	0.630	0.670	5,832,000	3,773,220	0.6470	0.640	0.640	0.650	0.630	0.670	5,832,000	0.6470	3.23%
2001-10-03	0	0.620	0.610	0.620	0.610	0.630	2,608,000	1,616,880	0.6200	0.620	0.610	0.620	0.610	0.630	2,608,000	0.6200	0.00%
2001-09-28	0	0.620	0.610	0.620	0.600	0.630	4,206,000	2,606,720	0.6198	0.620	0.610	0.620	0.600	0.630	4,206,000	0.6198	0.00%
2001-09-27	0	0.620	0.610	0.620	0.590	0.620	6,306,000	3,837,780	0.6086	0.620	0.610	0.620	0.590	0.620	6,306,000	0.6086	5.08%
2001-09-26	0	0.590	0.590	0.600	0.580	0.640	8,424,000	5,175,800	0.6144	0.590	0.590	0.600	0.580	0.640	8,424,000	0.6144	-3.28%
2001-09-25	0	0.610	0.610	0.620	0.610	0.710	10,036,000	6,630,480	0.6607	0.610	0.610	0.620	0.610	0.710	10,036,000	0.6607	-10.29%
2001-09-24	0	0.680	0.670	0.680	0.620	0.680	18,026,000	11,741,700	0.6514	0.680	0.670	0.680	0.620	0.680	18,026,000	0.6514	13.33%
2001-09-21	0	0.600	0.600	0.610	0.530	0.620	5,460,000	3,303,120	0.6050	0.600	0.600	0.610	0.530	0.620	5,460,000	0.6050	1.69%
2001-09-20	0	0.590	0.580	0.600	0.510	0.640	14,982,000	8,895,780	0.5938	0.590	0.580	0.600	0.510	0.640	14,982,000	0.5938	7.27%
2001-09-19	0	0.550	0.540	0.550	0.410	0.550	8,560,000	4,093,410	0.4782	0.550	0.540	0.550	0.410	0.550	8,560,000	0.4782	37.50%
2001-09-18	0	0.400	0.395	0.400	0.390	0.475	4,816,000	2,103,260	0.4367	0.400	0.395	0.400	0.390	0.475	4,816,000	0.4367	-10.11%
2001-09-17	0	0.445	0.420	0.445	0.430	0.510	3,674,000	1,704,630	0.4640	0.445	0.420	0.445	0.430	0.510	3,674,000	0.4640	-20.54%
2001-09-14	0	0.560	0.560	0.570	0.510	0.660	2,302,000	1,290,160	0.5605	0.560	0.560	0.570	0.510	0.660	2,302,000	0.5605	-15.15%
2001-09-13	0	0.660	0.660	0.680	0.660	0.700	1,336,000	892,240	0.6678	0.660	0.660	0.680	0.660	0.700	1,336,000	0.6678	-1.49%
2001-09-12	0	0.670	0.670	0.680	0.660	0.780	2,084,000	1,433,620	0.6879	0.670	0.670	0.680	0.660	0.780	2,084,000	0.6879	-16.25%
2001-09-11	0	0.800	0.780	0.800	0.790	0.800	812,000	646,300	0.7959	0.800	0.780	0.800	0.790	0.800	812,000	0.7959	2.56%
2001-09-10	0	0.780	0.780	0.810	0.780	0.800	452,000	355,560	0.7866	0.780	0.780	0.810	0.780	0.800	452,000	0.7866	-1.27%
2001-09-07	0	0.790	0.790	0.800	0.790	0.800	306,000	244,300	0.7984	0.790	0.790	0.800	0.790	0.800	306,000	0.7984	-4.82%
2001-09-06	0	0.830	0.830	0.840	0.820	0.850	1,946,000	1,617,980	0.8314	0.830	0.830	0.840	0.820	0.850	1,946,000	0.8314	1.22%
2001-09-05	0	0.820	0.800	0.820	0.800	0.830	382,000	311,000	0.8141	0.820	0.800	0.820	0.800	0.830	382,000	0.8141	1.23%
2001-09-04	0	0.810	0.810	0.820	0.790	0.810	360,000	288,400	0.8011	0.810	0.810	0.820	0.790	0.810	360,000	0.8011	2.53%
2001-09-03	0	0.790	0.780	0.790	0.780	0.800	228,000	180,120	0.7900	0.790	0.780	0.790	0.780	0.800	228,000	0.7900	-1.25%
2001-08-31	0	0.800	0.790	0.810	0.790	0.840	1,010,000	817,900	0.8098	0.800	0.790	0.810	0.790	0.840	1,010,000	0.8098	-1.23%
2001-08-30	0	0.810	0.790	0.810	0.780	0.810	780,000	620,200	0.7951	0.810	0.790	0.810	0.780	0.810	780,000	0.7951	1.25%
2001-08-29	0	0.800	0.800	0.820	0.790	0.820	556,000	452,360	0.8136	0.800	0.800	0.820	0.790	0.820	556,000	0.8136	-1.23%
2001-08-28	0	0.810	0.810	0.820	0.780	0.830	1,026,000	824,200	0.8033	0.810	0.810	0.820	0.780	0.830	1,026,000	0.8033	-1.22%
2001-08-27	0	0.820	0.820	0.830	0.810	0.830	578,000	475,360	0.8224	0.820	0.820	0.830	0.810	0.830	578,000	0.8224	0.00%
2001-08-24	0	0.820	0.820	0.840	0.820	0.860	1,340,000	1,133,360	0.8458	0.820	0.820	0.840	0.820	0.860	1,340,000	0.8458	-3.53%
2001-08-23	0	0.850	0.850	0.860	0.850	0.860	614,000	526,040	0.8567	0.850	0.850	0.860	0.850	0.860	614,000	0.8567	1.19%
2001-08-22	0	0.840	0.840	0.850	0.830	0.890	3,700,000	3,172,120	0.8573	0.840	0.840	0.850	0.830	0.890	3,700,000	0.8573	-2.33%
2001-08-21	0	0.860	0.850	0.860	0.830	0.860	1,664,000	1,408,260	0.8463	0.860	0.850	0.860	0.830	0.860	1,664,000	0.8463	6.17%
2001-08-20	0	0.810	0.800	0.820	0.800	0.850	2,268,000	1,882,460	0.8300	0.810	0.800	0.820	0.800	0.850	2,268,000	0.8300	0.00%
2001-08-17	0	0.810	0.800	0.810	0.810	0.860	1,352,000	1,114,620	0.8244	0.810	0.800	0.810	0.810	0.860	1,352,000	0.8244	-2.41%
2001-08-16	0	0.830	0.830	0.840	0.830	0.880	1,752,000	1,489,680	0.8503	0.830	0.830	0.840	0.830	0.880	1,752,000	0.8503	-5.68%
2001-08-15	0	0.880	0.870	0.880	0.840	0.890	3,324,000	2,912,360	0.8762	0.880	0.870	0.880	0.840	0.890	3,324,000	0.8762	3.53%
2001-08-14	0	0.850	0.840	0.850	0.840	0.870	2,338,000	2,005,000	0.8576	0.850	0.840	0.850	0.840	0.870	2,338,000	0.8576	2.41%
2001-08-13	0	0.830	0.830	0.840	0.830	0.880	4,076,000	3,472,400	0.8519	0.830	0.830	0.840	0.830	0.880	4,076,000	0.8519	-4.60%
2001-08-10	0	0.870	0.870	0.880	0.870	0.930	13,626,000	12,420,480	0.9115	0.870	0.870	0.880	0.870	0.930	13,626,000	0.9115	-2.25%
2001-08-09	0	0.890	0.880	0.890	0.800	0.920	10,828,000	9,501,460	0.8775	0.890	0.880	0.890	0.800	0.920	10,828,000	0.8775	7.23%
2001-08-08	0	0.830	0.830	0.840	0.820	0.890	11,330,000	9,737,380	0.8594	0.830	0.830	0.840	0.820	0.890	11,330,000	0.8594	-1.19%
2001-08-07	0	0.840	0.830	0.840	0.750	0.850	12,644,000	10,276,560	0.8128	0.840	0.830	0.840	0.750	0.850	12,644,000	0.8128	9.09%
2001-08-06	0	0.770	0.770	0.780	0.720	0.830	2,180,000	1,678,120	0.7698	0.770	0.770	0.780	0.720	0.830	2,180,000	0.7698	-4.94%
2001-08-03	0	0.810	0.800	0.810	0.780	0.850	4,486,000	3,661,220	0.8161	0.810	0.800	0.810	0.780	0.850	4,486,000	0.8161	-3.57%
2001-08-02	0	0.840	0.840	0.850	0.830	0.920	5,316,000	4,622,060	0.8695	0.840	0.840	0.850	0.830	0.920	5,316,000	0.8695	-8.70%
2001-08-01	0	0.920	0.920	0.930	0.890	0.960	5,908,000	5,484,480	0.9283	0.920	0.920	0.930	0.890	0.960	5,908,000	0.9283	0.00%
2001-07-31	0	0.920	0.910	0.920	0.890	1.000	7,822,000	7,355,520	0.9404	0.920	0.910	0.920	0.890	1.000	7,822,000	0.9404	-6.12%
2001-07-30	0	0.980	0.960	0.980	0.940	1.020	9,068,000	8,842,180	0.9751	0.980	0.960	0.980	0.940	1.020	9,068,000	0.9751	-2.00%
2001-07-27	0	1.000	0.990	1.000	0.990	1.070	15,650,000	16,039,540	1.0249	1.000	0.990	1.000	0.990	1.070	15,650,000	1.0249	1.01%
2001-07-26	0	0.990	0.980	0.990	0.890	1.020	19,016,000	18,478,760	0.9717	0.990	0.980	0.990	0.890	1.020	19,016,000	0.9717	10.00%
2001-07-24	0	0.900	0.900	0.910	0.840	0.930	7,052,000	6,242,920	0.8853	0.900	0.900	0.910	0.840	0.930	7,052,000	0.8853	7.14%
2001-07-23	0	0.840	0.840	0.850	0.830	0.900	8,108,000	7,094,220	0.8750	0.840	0.840	0.850	0.830	0.900	8,108,000	0.8750	-5.62%
2001-07-20	0	0.890	0.880	0.890	0.760	0.930	12,528,000	10,962,080	0.8750	0.890	0.880	0.890	0.760	0.930	12,528,000	0.8750	15.58%
2001-07-19	0	0.770	0.770	0.780	0.730	0.780	4,696,000	3,549,660	0.7559	0.770	0.770	0.780	0.730	0.780	4,696,000	0.7559	0.00%
2001-07-18	0	0.770	0.760	0.770	0.700	0.820	7,328,000	5,718,520	0.7804	0.770	0.760	0.770	0.700	0.820	7,328,000	0.7804	1.32%
2001-07-17	0	0.760	0.760	0.770	0.760	0.860	9,546,000	7,701,400	0.8068	0.760	0.760	0.770	0.760	0.860	9,546,000	0.8068	-10.59%
2001-07-16	0	0.850	0.840	0.850	0.840	1.000	9,528,000	8,773,020	0.9208	0.850	0.840	0.850	0.840	1.000	9,528,000	0.9208	-15.84%
2001-07-13	0	1.010	1.010	1.020	1.000	1.090	3,354,000	3,448,020	1.0280	1.010	1.010	1.020	1.000	1.090	3,354,000	1.0280	-3.81%
2001-07-12	0	1.050	1.050	1.060	1.050	1.110	3,040,000	3,275,360	1.0774	1.050	1.050	1.060	1.050	1.110	3,040,000	1.0774	-2.78%
2001-07-11	0	1.080	1.080	1.090	1.050	1.130	2,990,000	3,273,260	1.0947	1.080	1.080	1.090	1.050	1.130	2,990,000	1.0947	-5.26%
2001-07-10	0	1.140	1.130	1.150	1.080	1.170	3,952,000	4,451,400	1.1264	1.140	1.130	1.150	1.080	1.170	3,952,000	1.1264	5.56%
2001-07-09	0	1.080	1.080	1.090	1.080	1.150	2,198,000	2,429,880	1.1055	1.080	1.080	1.090	1.080	1.150	2,198,000	1.1055	-8.47%
2001-07-05	0	1.180	1.160	1.180	1.170	1.240	1,578,000	1,883,360	1.1935	1.180	1.160	1.180	1.170	1.240	1,578,000	1.1935	-4.07%
2001-07-04	0	1.230	1.230	1.240	1.220	1.260	2,504,000	3,092,500	1.2350	1.230	1.230	1.240	1.220	1.260	2,504,000	1.2350	1.65%
2001-07-03	0	1.210	1.200	1.210	1.170	1.240	2,666,000	3,188,300	1.1959	1.210	1.200	1.210	1.170	1.240	2,666,000	1.1959	1.68%
2001-06-29	0	1.190	1.190	1.210	1.180	1.290	2,482,000	3,053,280	1.2302	1.190	1.190	1.210	1.180	1.290	2,482,000	1.2302	-3.25%
2001-06-28	0	1.230	1.200	1.240	1.210	1.300	5,912,000	7,418,700	1.2549	1.230	1.200	1.240	1.210	1.300	5,912,000	1.2549	-1.60%
2001-06-27	0	1.250	1.250	1.270	1.230	1.310	4,350,000	5,516,080	1.2681	1.250	1.250	1.270	1.230	1.310	4,350,000	1.2681	-1.57%
2001-06-26	0	1.270	1.280	1.290	1.270	1.380	4,628,000	6,142,140	1.3272	1.270	1.280	1.290	1.270	1.380	4,628,000	1.3272	-5.93%
2001-06-22	0	1.350	1.340	1.350	1.330	1.400	11,594,000	15,837,520	1.3660	1.350	1.340	1.350	1.330	1.400	11,594,000	1.3660	0.75%
2001-06-21	0	1.340	1.340	1.360	1.290	1.400	17,482,000	23,586,920	1.3492	1.340	1.340	1.360	1.290	1.400	17,482,000	1.3492	1.52%
2001-06-20	0	1.320	1.310	1.320	1.190	1.320	17,856,000	22,748,960	1.2740	1.320	1.310	1.320	1.190	1.320	17,856,000	1.2740	8.20%
2001-06-19	0	1.220	1.210	1.220	1.150	1.250	11,938,000	14,420,660	1.2080	1.220	1.210	1.220	1.150	1.250	11,938,000	1.2080	0.00%
2001-06-18	0	1.220	1.200	1.230	1.190	1.320	19,656,000	24,993,140	1.2715	1.220	1.200	1.230	1.190	1.320	19,656,000	1.2715	-5.43%
2001-06-15	0	1.290	1.290	1.300	0.990	1.320	31,380,000	36,842,840	1.1741	1.290	1.290	1.300	0.990	1.320	31,380,000	1.1741	8.40%
2001-06-14	0	1.190	1.170	1.180	1.170	1.440	16,144,000	20,877,580	1.2932	1.190	1.170	1.180	1.170	1.440	16,144,000	1.2932	-14.39%
2001-06-13	0	1.390	1.390	1.410	1.340	1.490	8,036,000	11,294,760	1.4055	1.390	1.390	1.410	1.340	1.490	8,036,000	1.4055	-6.08%
2001-06-12	0	1.480	1.480	1.500	1.480	1.550	7,298,000	10,931,800	1.4979	1.480	1.480	1.500	1.480	1.550	7,298,000	1.4979	-2.63%
2001-06-11	0	1.520	1.520	1.530	1.480	1.650	17,618,000	27,669,060	1.5705	1.520	1.520	1.530	1.480	1.650	17,618,000	1.5705	-3.18%
2001-06-08	0	1.570	1.560	1.570	1.530	1.660	30,180,000	48,185,180	1.5966	1.570	1.560	1.570	1.530	1.660	30,180,000	1.5966	1.95%
2001-06-07	0	1.540	1.540	1.550	1.360	1.540	17,948,000	26,169,660	1.4581	1.540	1.540	1.550	1.360	1.540	17,948,000	1.4581	13.24%
2001-06-06	0	1.360	1.360	1.380	1.310	1.450	18,490,000	25,664,440	1.3880	1.360	1.360	1.380	1.310	1.450	18,490,000	1.3880	0.74%
2001-06-05	0	1.350	1.340	1.350	1.310	1.640	30,960,000	45,923,980	1.4833	1.350	1.340	1.350	1.310	1.640	30,960,000	1.4833	-15.62%
2001-06-04	0	1.600	1.600	1.610	1.400	1.660	40,820,000	64,479,380	1.5796	1.600	1.600	1.610	1.400	1.660	40,820,000	1.5796	4.58%
2001-06-01	0	1.530	1.520	1.530	1.370	1.530	24,168,000	34,939,040	1.4457	1.530	1.520	1.530	1.370	1.530	24,168,000	1.4457	12.50%
2001-05-31	0	1.360	1.350	1.370	1.250	1.470	34,764,000	47,535,360	1.3674	1.360	1.350	1.370	1.250	1.470	34,764,000	1.3674	3.03%
2001-05-30	0	1.320	1.330	1.340	1.030	1.330	29,186,000	34,588,240	1.1851	1.320	1.330	1.340	1.030	1.330	29,186,000	1.1851	18.92%
2001-05-29	0	1.110	1.110	1.120	1.060	1.170	19,999,000	22,473,600	1.1237	1.110	1.110	1.120	1.060	1.170	19,999,000	1.1237	-0.89%
2001-05-28	0	1.120	1.110	1.120	1.010	1.150	28,662,000	31,042,600	1.0831	1.120	1.110	1.120	1.010	1.150	28,662,000	1.0831	10.89%
2001-05-25	0	1.010	1.000	1.010	0.930	1.030	24,546,000	24,197,180	0.9858	1.010	1.000	1.010	0.930	1.030	24,546,000	0.9858	8.60%
2001-05-24	0	0.930	0.920	0.930	0.870	0.940	15,802,000	14,385,460	0.9104	0.930	0.920	0.930	0.870	0.940	15,802,000	0.9104	8.14%
2001-05-23	0	0.860	0.850	0.860	0.840	0.910	8,618,000	7,539,200	0.8748	0.860	0.850	0.860	0.840	0.910	8,618,000	0.8748	-2.27%
2001-05-22	0	0.880	0.880	0.890	0.870	0.910	22,590,000	20,133,220	0.8912	0.880	0.880	0.890	0.870	0.910	22,590,000	0.8912	2.33%
2001-05-21	0	0.860	0.860	0.870	0.780	0.860	21,390,000	17,631,040	0.8243	0.860	0.860	0.870	0.780	0.860	21,390,000	0.8243	10.26%
2001-05-18	0	0.780	0.770	0.780	0.750	0.790	8,168,000	6,272,020	0.7679	0.780	0.770	0.780	0.750	0.790	8,168,000	0.7679	4.00%
2001-05-17	0	0.750	0.740	0.750	0.730	0.770	4,596,000	3,451,040	0.7509	0.750	0.740	0.750	0.730	0.770	4,596,000	0.7509	1.35%
2001-05-16	0	0.740	0.730	0.750	0.740	0.770	11,692,000	8,865,840	0.7583	0.740	0.730	0.750	0.740	0.770	11,692,000	0.7583	1.37%
2001-05-15	0	0.730	0.730	0.740	0.680	0.740	11,134,000	8,015,240	0.7199	0.730	0.730	0.740	0.680	0.740	11,134,000	0.7199	5.80%
2001-05-14	0	0.690	0.680	0.690	0.680	0.710	2,952,000	2,048,960	0.6941	0.690	0.680	0.690	0.680	0.710	2,952,000	0.6941	-2.82%
2001-05-11	0	0.710	0.710	0.720	0.690	0.740	7,644,000	5,509,060	0.7207	0.710	0.710	0.720	0.690	0.740	7,644,000	0.7207	-1.39%
2001-05-10	0	0.720	0.710	0.720	0.680	0.780	17,276,000	12,578,100	0.7281	0.720	0.710	0.720	0.680	0.780	17,276,000	0.7281	-6.49%
2001-05-09	0	0.770	0.770	0.780	0.760	0.810	7,426,000	5,872,320	0.7908	0.770	0.770	0.780	0.760	0.810	7,426,000	0.7908	-1.28%
2001-05-08	0	0.780	0.780	0.790	0.770	0.820	4,086,000	3,252,320	0.7960	0.780	0.780	0.790	0.770	0.820	4,086,000	0.7960	-3.70%
2001-05-07	0	0.810	0.810	0.820	0.800	0.840	10,850,000	8,889,720	0.8193	0.810	0.810	0.820	0.800	0.840	10,850,000	0.8193	0.00%
2001-05-04	0	0.810	0.800	0.810	0.750	0.810	11,448,000	9,127,020	0.7973	0.810	0.800	0.810	0.750	0.810	11,448,000	0.7973	5.19%
2001-05-03	0	0.770	0.770	0.780	0.760	0.800	5,384,000	4,172,200	0.7749	0.770	0.770	0.780	0.760	0.800	5,384,000	0.7749	-2.53%
2001-05-02	0	0.790	0.790	0.800	0.780	0.840	13,754,000	11,130,680	0.8093	0.790	0.790	0.800	0.780	0.840	13,754,000	0.8093	-2.47%
2001-04-27	0	0.810	0.800	0.810	0.760	0.820	15,846,000	12,654,800	0.7986	0.810	0.800	0.810	0.760	0.820	15,846,000	0.7986	1.25%
2001-04-26	0	0.800	0.790	0.800	0.710	0.810	18,204,000	13,719,340	0.7536	0.800	0.790	0.800	0.710	0.810	18,204,000	0.7536	6.67%
2001-04-25	0	0.750	0.750	0.760	0.720	0.840	14,556,000	11,225,400	0.7712	0.750	0.750	0.760	0.720	0.840	14,556,000	0.7712	-10.71%
2001-04-24	0	0.840	0.830	0.840	0.810	0.880	27,632,000	23,241,280	0.8411	0.840	0.830	0.840	0.810	0.880	27,632,000	0.8411	0.00%
2001-04-23	0	0.840	0.840	0.850	0.700	0.850	44,890,000	35,190,860	0.7839	0.840	0.840	0.850	0.700	0.850	44,890,000	0.7839	15.07%
2001-04-20	0	0.730	0.710	0.720	0.700	0.970	51,550,000	42,221,160	0.8190	0.730	0.710	0.720	0.700	0.970	51,550,000	0.8190	-22.34%
2001-04-19	0	0.940	0.930	0.950	0.900	1.040	28,820,000	28,100,080	0.9750	0.940	0.930	0.950	0.900	1.040	28,820,000	0.9750	-6.00%
2001-04-18	0	1.000	0.990	1.000	0.850	1.010	39,950,000	37,561,300	0.9402	1.000	0.990	1.000	0.850	1.010	39,950,000	0.9402	20.48%
2001-04-17	0	0.830	0.820	0.840	0.770	0.860	21,462,000	17,839,580	0.8312	0.830	0.820	0.840	0.770	0.860	21,462,000	0.8312	7.79%
2001-04-12	0	0.770	0.770	0.780	0.740	0.800	10,014,000	7,744,660	0.7734	0.770	0.770	0.780	0.740	0.800	10,014,000	0.7734	4.05%
2001-04-11	0	0.740	0.720	0.740	0.720	0.850	17,570,000	13,765,300	0.7835	0.740	0.720	0.740	0.720	0.850	17,570,000	0.7835	-5.13%
2001-04-10	0	0.780	0.780	0.790	0.720	0.790	26,692,000	20,443,140	0.7659	0.780	0.780	0.790	0.720	0.790	26,692,000	0.7659	9.86%
2001-04-09	0	0.710	0.710	0.720	0.610	0.740	34,712,000	23,812,820	0.6860	0.710	0.710	0.720	0.610	0.740	34,712,000	0.6860	9.23%
2001-04-06	0	0.650	0.650	0.660	0.640	0.680	14,042,000	9,298,900	0.6622	0.650	0.650	0.660	0.640	0.680	14,042,000	0.6622	3.17%
2001-04-04	0	0.630	0.620	0.630	0.620	0.660	20,576,000	13,108,100	0.6371	0.630	0.620	0.630	0.620	0.660	20,576,000	0.6371	-7.35%
2001-04-03	0	0.680	0.680	0.690	0.670	0.770	19,236,000	13,540,080	0.7039	0.680	0.680	0.690	0.670	0.770	19,236,000	0.7039	-10.53%
2001-04-02	0	0.760	0.760	0.770	0.610	0.770	39,832,000	26,884,100	0.6749	0.760	0.760	0.770	0.610	0.770	39,832,000	0.6749	20.63%
2001-03-30	0	0.630	0.620	0.630	0.580	0.630	31,894,000	19,511,520	0.6118	0.630	0.620	0.630	0.580	0.630	31,894,000	0.6118	8.62%
2001-03-29	0	0.580	0.570	0.580	0.530	0.620	26,862,000	15,330,420	0.5707	0.580	0.570	0.580	0.530	0.620	26,862,000	0.5707	3.57%
2001-03-28	0	0.560	0.550	0.560	0.530	0.570	15,024,000	8,333,840	0.5547	0.560	0.550	0.560	0.530	0.570	15,024,000	0.5547	7.69%
2001-03-27	0	0.520	0.520	0.530	0.470	0.560	17,504,000	9,404,270	0.5373	0.520	0.520	0.530	0.470	0.560	17,504,000	0.5373	1.96%
2001-03-26	0	0.510	0.500	0.510	0.490	0.530	10,244,000	5,279,010	0.5153	0.510	0.500	0.510	0.490	0.530	10,244,000	0.5153	7.37%
2001-03-23	0	0.475	0.475	0.480	0.435	0.485	6,368,000	3,000,840	0.4712	0.475	0.475	0.480	0.435	0.485	6,368,000	0.4712	10.47%
2001-03-22	0	0.430	0.420	0.435	0.425	0.450	2,252,000	989,970	0.4396	0.430	0.420	0.435	0.425	0.450	2,252,000	0.4396	-2.27%
2001-03-21	0	0.440	0.440	0.445	0.420	0.440	3,098,000	1,338,490	0.4320	0.440	0.440	0.445	0.420	0.440	3,098,000	0.4320	4.76%
2001-03-20	0	0.420	0.415	0.420	0.420	0.435	926,000	393,700	0.4252	0.420	0.415	0.420	0.420	0.435	926,000	0.4252	0.00%
2001-03-19	0	0.420	0.415	0.425	0.405	0.425	1,060,000	442,030	0.4170	0.420	0.415	0.425	0.405	0.425	1,060,000	0.4170	3.70%
2001-03-16	0	0.405	0.400	0.410	0.380	0.415	1,306,000	532,970	0.4081	0.405	0.400	0.410	0.380	0.415	1,306,000	0.4081	3.85%
2001-03-15	0	0.390	0.390	0.400	0.390	0.395	654,000	255,560	0.3908	0.390	0.390	0.400	0.390	0.395	654,000	0.3908	0.00%
2001-03-14	0	0.390	0.385	0.390	0.390	0.410	874,000	344,140	0.3938	0.390	0.385	0.390	0.390	0.410	874,000	0.3938	1.30%
2001-03-13	0	0.385	0.385	0.395	0.370	0.395	1,260,000	482,660	0.3831	0.385	0.385	0.395	0.370	0.395	1,260,000	0.3831	-2.53%
2001-03-12	0	0.395	0.380	0.395	0.385	0.400	910,000	355,450	0.3906	0.395	0.380	0.395	0.385	0.400	910,000	0.3906	-2.47%
2001-03-09	0	0.405	0.405	0.420	0.400	0.420	840,000	342,750	0.4080	0.405	0.405	0.420	0.400	0.420	840,000	0.4080	-3.57%
2001-03-08	0	0.420	0.415	0.430	0.415	0.430	300,000	126,300	0.4210	0.420	0.415	0.430	0.415	0.430	300,000	0.4210	-2.33%
2001-03-07	0	0.430	0.410	0.430	0.410	0.435	1,478,000	621,820	0.4207	0.430	0.410	0.430	0.410	0.435	1,478,000	0.4207	0.00%
2001-03-06	0	0.430	0.420	0.430	0.420	0.445	2,654,000	1,152,570	0.4343	0.430	0.420	0.430	0.420	0.445	2,654,000	0.4343	2.38%
2001-03-05	0	0.420	0.415	0.425	0.390	0.430	1,864,000	761,430	0.4085	0.420	0.415	0.425	0.390	0.430	1,864,000	0.4085	2.44%
2001-03-02	0	0.410	0.410	0.420	0.405	0.430	3,636,000	1,513,410	0.4162	0.410	0.410	0.420	0.405	0.430	3,636,000	0.4162	2.50%
2001-03-01	0	0.400	0.395	0.405	0.395	0.460	5,324,000	2,257,240	0.4240	0.400	0.395	0.405	0.395	0.460	5,324,000	0.4240	-11.11%
2001-02-28	0	0.450	0.445	0.455	0.440	0.520	9,050,000	4,170,690	0.4608	0.450	0.445	0.455	0.440	0.520	9,050,000	0.4608	-13.46%
2001-02-27	0	0.520	0.510	0.520	0.480	0.530	12,424,000	6,306,530	0.5076	0.520	0.510	0.520	0.480	0.530	12,424,000	0.5076	4.00%
2001-02-26	0	0.500	0.500	0.510	0.460	0.540	26,096,000	13,143,730	0.5037	0.500	0.500	0.510	0.460	0.540	26,096,000	0.5037	6.38%
2001-02-23	0	0.470	0.470	0.475	0.430	0.475	20,918,000	9,626,790	0.4602	0.470	0.470	0.475	0.430	0.475	20,918,000	0.4602	14.63%
2001-02-22	0	0.410	0.405	0.425	0.390	0.420	3,020,000	1,236,120	0.4093	0.410	0.405	0.425	0.390	0.420	3,020,000	0.4093	2.50%
2001-02-21	0	0.400	0.395	0.410	0.400	0.450	6,018,000	2,577,560	0.4283	0.400	0.395	0.410	0.400	0.450	6,018,000	0.4283	-9.09%
2001-02-20	0	0.440	0.435	0.440	0.385	0.455	14,906,000	6,250,890	0.4194	0.440	0.435	0.440	0.385	0.455	14,906,000	0.4194	22.22%
2001-02-19	0	0.360	0.350	0.360	0.335	0.375	454,000	156,590	0.3449	0.360	0.350	0.360	0.335	0.375	454,000	0.3449	12.50%
2001-02-16	0	0.320	0.310	0.330	0.320	0.330	150,000	49,000	0.3267	0.320	0.310	0.330	0.320	0.330	150,000	0.3267	-3.03%
2001-02-15	0	0.330	0.315	0.340	0.310	0.330	60,000	19,600	0.3267	0.330	0.315	0.340	0.310	0.330	60,000	0.3267	3.13%
2001-02-14	0	0.320	0.315	0.335	0.320	0.320	18,000	5,760	0.3200	0.320	0.315	0.335	0.320	0.320	18,000	0.3200	-3.03%
2001-02-13	0	0.330	0.330	0.335	0.330	0.340	854,000	283,550	0.3320	0.330	0.330	0.335	0.330	0.340	854,000	0.3320	-2.94%
2001-02-12	0	0.340	0.330	0.340	0.315	0.340	330,000	107,430	0.3255	0.340	0.330	0.340	0.315	0.340	330,000	0.3255	3.03%
2001-02-09	0	0.330	0.320	0.350	0.320	0.330	476,000	155,920	0.3276	0.330	0.320	0.350	0.320	0.330	476,000	0.3276	6.45%
2001-02-08	0	0.310	0.295	0.310	0.300	0.320	565,000	173,760	0.3075	0.310	0.295	0.310	0.300	0.320	565,000	0.3075	3.33%
2001-02-07	0	0.300	0.290	0.310	0.300	0.310	710,000	218,000	0.3070	0.300	0.290	0.310	0.300	0.310	710,000	0.3070	-6.25%
2001-02-06	0	0.320	0.320	0.330	0.320	0.320	20,000	6,400	0.3200	0.320	0.320	0.330	0.320	0.320	20,000	0.3200	3.23%
2001-02-05	0	0.310	0.310	0.330	0.310	0.315	164,000	51,090	0.3115	0.310	0.310	0.330	0.310	0.315	164,000	0.3115	-1.59%
2001-02-02	0	0.315	0.315	0.325	0.315	0.315	150,000	47,250	0.3150	0.315	0.315	0.325	0.315	0.315	150,000	0.3150	1.61%
2001-02-01	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2001-01-31	0	0.310	0.310	0.330	0.310	0.310	20,000	6,200	0.3100	0.310	0.310	0.330	0.310	0.310	20,000	0.3100	0.00%
2001-01-30	0	0.310	0.310	0.330	0.310	0.310	200,000	62,000	0.3100	0.310	0.310	0.330	0.310	0.310	200,000	0.3100	-1.59%
2001-01-29	0	0.315	0.315	0.330	0.315	0.315	110,000	34,650	0.3150	0.315	0.315	0.330	0.315	0.315	110,000	0.3150	0.00%
2001-01-23	0	0.315	0.315	0.330	0.315	0.315	16,000	5,040	0.3150	0.315	0.315	0.330	0.315	0.315	16,000	0.3150	-1.56%
2001-01-22	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	-3.03%
2001-01-19	0	0.330	0.310	0.330	0.330	0.330	524,000	172,920	0.3300	0.330	0.310	0.330	0.330	0.330	524,000	0.3300	6.45%
2001-01-18	0	0.310	0.305	0.310	0.310	0.310	152,000	47,120	0.3100	0.310	0.305	0.310	0.310	0.310	152,000	0.3100	3.33%
2001-01-17	0	0.300	0.300	0.310	0.300	0.320	674,000	210,300	0.3120	0.300	0.300	0.310	0.300	0.320	674,000	0.3120	-6.25%
2001-01-16	0	0.320	0.320	0.330	0.320	0.320	380,000	121,600	0.3200	0.320	0.320	0.330	0.320	0.320	380,000	0.3200	-3.03%
2001-01-15	0	0.330	0.310	0.330	0.330	0.330	210,000	69,300	0.3300	0.330	0.310	0.330	0.330	0.330	210,000	0.3300	1.54%
2001-01-12	0	0.325	0.325	0.340	0.325	0.330	554,000	182,600	0.3296	0.325	0.325	0.340	0.325	0.330	554,000	0.3296	-1.52%
2001-01-11	0	0.330	0.330	0.340	0.330	0.335	200,000	66,150	0.3308	0.330	0.330	0.340	0.330	0.335	200,000	0.3308	0.00%
2001-01-10	0	0.330	0.320	0.345	0.330	0.330	60,000	19,800	0.3300	0.330	0.320	0.345	0.330	0.330	60,000	0.3300	1.54%
2001-01-09	0	0.325	0.325	0.345	0.325	0.325	60,000	19,500	0.3250	0.325	0.325	0.345	0.325	0.325	60,000	0.3250	0.00%
2001-01-08	0	0.325	0.325	0.350	0.310	0.330	30,000	9,700	0.3233	0.325	0.325	0.350	0.310	0.330	30,000	0.3233	-1.52%
2001-01-05	0	0.330	0.330	0.335	0.325	0.330	240,000	78,650	0.3277	0.330	0.330	0.335	0.325	0.330	240,000	0.3277	3.13%
2001-01-04	0	0.320	0.320	0.330	0.300	0.320	120,000	37,400	0.3117	0.320	0.320	0.330	0.300	0.320	120,000	0.3117	0.00%
2001-01-03	0	0.320	0.310	-	-	-	0	0	-	0.320	0.310	-	-	-	0	-	0.00%
2001-01-02	0	0.320	0.305	0.320	0.320	0.320	88,000	28,160	0.3200	0.320	0.305	0.320	0.320	0.320	88,000	0.3200	-3.03%
2000-12-29	0	0.330	0.325	0.330	0.330	0.335	312,000	103,970	0.3332	0.330	0.325	0.330	0.330	0.335	312,000	0.3332	4.76%
2000-12-28	0	0.315	0.310	0.325	0.300	0.315	198,000	61,090	0.3085	0.315	0.310	0.325	0.300	0.315	198,000	0.3085	1.61%
2000-12-27	0	0.310	-	0.320	0.310	0.310	250,000	77,500	0.3100	0.310	-	0.320	0.310	0.310	250,000	0.3100	-1.59%
2000-12-22	0	0.315	0.315	-	0.315	0.315	20,000	6,300	0.3150	0.315	0.315	-	0.315	0.315	20,000	0.3150	-1.56%
2000-12-21	0	0.320	0.320	0.350	0.320	0.320	10,000	3,200	0.3200	0.320	0.320	0.350	0.320	0.320	10,000	0.3200	-3.03%
2000-12-20	0	0.330	0.320	0.330	0.315	0.340	284,000	93,120	0.3279	0.330	0.320	0.330	0.315	0.340	284,000	0.3279	0.00%
2000-12-19	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	-2.94%
2000-12-18	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-2.86%
2000-12-15	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2000-12-14	0	0.350	0.330	0.350	0.350	0.350	30,000	10,500	0.3500	0.350	0.330	0.350	0.350	0.350	30,000	0.3500	0.00%
2000-12-13	0	0.350	0.330	0.350	0.330	0.350	194,000	67,300	0.3469	0.350	0.330	0.350	0.330	0.350	194,000	0.3469	6.06%
2000-12-12	0	0.330	0.330	0.340	0.330	0.340	150,000	50,000	0.3333	0.330	0.330	0.340	0.330	0.340	150,000	0.3333	-2.94%
2000-12-11	0	0.340	0.340	0.355	0.330	0.330	130,000	42,900	0.3300	0.340	0.340	0.355	0.330	0.330	130,000	0.3300	4.62%
2000-12-08	0	0.325	0.325	0.345	-	-	0	0	-	0.325	0.325	0.345	-	-	0	-	1.56%
2000-12-07	0	0.320	0.320	0.330	0.320	0.320	32,000	10,240	0.3200	0.320	0.320	0.330	0.320	0.320	32,000	0.3200	0.00%
2000-12-06	0	0.320	0.320	0.345	0.320	0.320	180,000	57,600	0.3200	0.320	0.320	0.345	0.320	0.320	180,000	0.3200	-5.88%
2000-12-05	0	0.340	-	0.350	-	-	0	0	-	0.340	-	0.350	-	-	0	-	0.00%
2000-12-04	0	0.340	0.320	0.340	0.320	0.320	22,000	7,040	0.3200	0.340	0.320	0.340	0.320	0.320	22,000	0.3200	-2.86%
2000-12-01	0	0.350	0.315	0.350	0.335	0.355	50,000	17,350	0.3470	0.350	0.315	0.350	0.335	0.355	50,000	0.3470	11.11%
2000-11-30	0	0.315	0.315	0.345	0.310	0.320	210,000	66,900	0.3186	0.315	0.315	0.345	0.310	0.320	210,000	0.3186	-1.56%
2000-11-29	0	0.320	0.305	0.320	0.320	0.340	392,000	125,480	0.3201	0.320	0.305	0.320	0.320	0.340	392,000	0.3201	-5.88%
2000-11-28	0	0.340	0.320	0.350	-	-	0	0	-	0.340	0.320	0.350	-	-	0	-	0.00%
2000-11-27	0	0.340	-	0.340	0.350	0.360	42,000	14,960	0.3562	0.340	-	0.340	0.350	0.360	42,000	0.3562	-1.45%
2000-11-24	0	0.345	0.345	0.350	0.330	0.350	172,000	57,200	0.3326	0.345	0.345	0.350	0.330	0.350	172,000	0.3326	4.55%
2000-11-23	0	0.330	0.330	0.350	0.330	0.330	36,000	11,880	0.3300	0.330	0.330	0.350	0.330	0.330	36,000	0.3300	0.00%
2000-11-22	0	0.330	0.345	0.350	0.330	0.350	306,000	103,660	0.3388	0.330	0.345	0.350	0.330	0.350	306,000	0.3388	-5.71%
2000-11-21	0	0.350	-	0.350	0.350	0.350	100,000	35,000	0.3500	0.350	-	0.350	0.350	0.350	100,000	0.3500	0.00%
2000-11-20	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2000-11-17	0	0.350	0.350	0.355	0.340	0.355	620,000	216,750	0.3496	0.350	0.350	0.355	0.340	0.355	620,000	0.3496	2.94%
2000-11-16	0	0.340	0.330	0.350	0.340	0.340	320,000	108,800	0.3400	0.340	0.330	0.350	0.340	0.340	320,000	0.3400	4.62%
2000-11-15	0	0.325	0.325	0.350	-	-	0	0	-	0.325	0.325	0.350	-	-	0	-	1.56%
2000-11-14	0	0.320	0.320	0.355	0.310	0.325	48,000	15,430	0.3215	0.320	0.320	0.355	0.310	0.325	48,000	0.3215	6.67%
2000-11-13	0	0.300	0.300	0.345	0.300	0.330	110,000	36,000	0.3273	0.300	0.300	0.345	0.300	0.330	110,000	0.3273	-14.29%
2000-11-10	0	0.350	0.310	0.370	-	-	0	0	-	0.350	0.310	0.370	-	-	0	-	0.00%
2000-11-09	0	0.350	0.320	0.360	-	-	0	0	-	0.350	0.320	0.360	-	-	0	-	0.00%
2000-11-08	0	0.350	0.320	0.350	0.350	0.350	140,000	49,000	0.3500	0.350	0.320	0.350	0.350	0.350	140,000	0.3500	0.00%
2000-11-07	0	0.350	0.330	0.350	0.350	0.370	532,000	191,520	0.3600	0.350	0.330	0.350	0.350	0.370	532,000	0.3600	-2.78%
2000-11-06	0	0.360	0.355	0.375	0.360	0.360	140,000	50,250	0.3589	0.360	0.355	0.375	0.360	0.360	140,000	0.3589	1.41%
2000-11-03	0	0.355	0.340	0.360	0.350	0.365	474,000	168,360	0.3552	0.355	0.340	0.360	0.350	0.365	474,000	0.3552	1.43%
2000-11-02	0	0.350	0.340	0.355	0.335	0.350	164,000	57,100	0.3482	0.350	0.340	0.355	0.335	0.350	164,000	0.3482	4.48%
2000-11-01	0	0.335	0.335	0.350	0.320	0.350	264,000	88,230	0.3342	0.335	0.335	0.350	0.320	0.350	264,000	0.3342	4.69%
2000-10-31	0	0.320	0.310	0.320	0.320	0.320	40,000	12,800	0.3200	0.320	0.310	0.320	0.320	0.320	40,000	0.3200	6.67%
2000-10-30	0	0.300	0.290	0.315	0.300	0.300	100,000	30,000	0.3000	0.300	0.290	0.315	0.300	0.300	100,000	0.3000	-3.23%
2000-10-27	0	0.310	0.300	0.310	0.300	0.320	490,000	152,500	0.3112	0.310	0.300	0.310	0.300	0.320	490,000	0.3112	3.33%
2000-10-26	0	0.300	0.300	0.310	0.290	0.305	220,000	66,000	0.3000	0.300	0.300	0.310	0.290	0.305	220,000	0.3000	-3.23%
2000-10-25	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2000-10-24	0	0.310	0.280	0.320	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2000-10-23	0	0.310	0.310	-	0.300	0.300	380,000	114,000	0.3000	0.310	0.310	-	0.300	0.300	380,000	0.3000	3.33%
2000-10-20	0	0.300	0.290	0.300	0.280	0.300	170,000	49,000	0.2882	0.300	0.290	0.300	0.280	0.300	170,000	0.2882	7.14%
2000-10-19	0	0.280	0.280	-	0.280	0.280	100,000	28,000	0.2800	0.280	0.280	-	0.280	0.280	100,000	0.2800	0.00%
2000-10-18	0	0.280	0.280	0.320	0.280	0.300	390,000	113,200	0.2903	0.280	0.280	0.320	0.280	0.300	390,000	0.2903	-12.50%
2000-10-17	0	0.320	-	0.330	-	-	0	0	-	0.320	-	0.330	-	-	0	-	0.00%
2000-10-16	0	0.320	0.290	0.320	0.330	0.330	10,000	3,300	0.3300	0.320	0.290	0.320	0.330	0.330	10,000	0.3300	-3.03%
2000-10-13	0	0.330	0.330	-	0.300	0.300	40,000	12,050	0.3013	0.330	0.330	-	0.300	0.300	40,000	0.3013	3.13%
2000-10-12	0	0.320	0.315	0.340	0.310	0.320	130,000	41,300	0.3177	0.320	0.315	0.340	0.310	0.320	130,000	0.3177	-1.54%
2000-10-11	0	0.325	0.325	0.340	0.325	0.325	70,000	22,750	0.3250	0.325	0.325	0.340	0.325	0.325	70,000	0.3250	-1.52%
2000-10-10	0	0.330	0.330	0.350	0.330	0.330	30,000	9,900	0.3300	0.330	0.330	0.350	0.330	0.330	30,000	0.3300	-2.94%
2000-10-09	0	0.340	0.340	0.360	0.340	0.355	292,000	102,590	0.3513	0.340	0.340	0.360	0.340	0.355	292,000	0.3513	-4.23%
2000-10-05	0	0.355	0.305	0.355	-	-	0	0	-	0.355	0.305	0.355	-	-	0	-	0.00%
2000-10-04	0	0.355	0.350	0.355	0.350	0.355	32,000	11,210	0.3503	0.355	0.350	0.355	0.350	0.355	32,000	0.3503	-1.39%
2000-10-03	0	0.360	0.360	0.370	0.340	0.350	50,000	17,200	0.3440	0.360	0.360	0.370	0.340	0.350	50,000	0.3440	2.86%
2000-09-29	0	0.350	0.350	-	0.345	0.350	250,000	86,500	0.3460	0.350	0.350	-	0.345	0.350	250,000	0.3460	1.45%
2000-09-28	0	0.345	0.345	-	0.345	0.350	446,000	154,670	0.3468	0.345	0.345	-	0.345	0.350	446,000	0.3468	0.00%
2000-09-27	0	0.345	0.345	0.370	0.345	0.345	20,000	6,900	0.3450	0.345	0.345	0.370	0.345	0.345	20,000	0.3450	-1.43%
2000-09-26	0	0.350	0.350	0.370	0.345	0.345	14,000	4,830	0.3450	0.350	0.350	0.370	0.345	0.345	14,000	0.3450	-2.78%
2000-09-25	0	0.360	0.350	0.370	0.350	0.360	80,000	28,200	0.3525	0.360	0.350	0.370	0.350	0.360	80,000	0.3525	2.86%
2000-09-22	0	0.350	0.350	0.375	0.350	0.370	386,000	137,500	0.3562	0.350	0.350	0.375	0.350	0.370	386,000	0.3562	-7.89%
2000-09-21	0	0.380	0.350	0.390	0.350	0.380	1,190,000	441,300	0.3708	0.380	0.350	0.390	0.350	0.380	1,190,000	0.3708	0.00%
2000-09-20	0	0.380	0.370	0.390	0.360	0.385	550,000	209,300	0.3805	0.380	0.370	0.390	0.360	0.385	550,000	0.3805	5.56%
2000-09-19	0	0.360	0.360	0.395	0.340	0.360	1,142,000	403,000	0.3529	0.360	0.360	0.395	0.340	0.360	1,142,000	0.3529	0.00%
2000-09-18	0	0.360	0.360	-	0.360	0.360	180,000	64,800	0.3600	0.360	0.360	-	0.360	0.360	180,000	0.3600	-2.70%
2000-09-15	0	0.370	0.365	0.400	0.370	0.390	1,270,000	489,950	0.3858	0.370	0.365	0.400	0.370	0.390	1,270,000	0.3858	-5.13%
2000-09-14	0	0.390	0.380	-	0.380	0.400	676,000	259,940	0.3845	0.390	0.380	-	0.380	0.400	676,000	0.3845	2.63%
2000-09-12	0	0.380	0.375	0.385	0.370	0.390	910,000	346,780	0.3811	0.380	0.375	0.385	0.370	0.390	910,000	0.3811	-2.56%
2000-09-11	0	0.390	0.390	0.400	0.390	0.405	380,000	151,200	0.3979	0.390	0.390	0.400	0.390	0.405	380,000	0.3979	-4.88%
2000-09-08	0	0.410	0.405	0.420	0.400	0.410	620,000	252,350	0.4070	0.410	0.405	0.420	0.400	0.410	620,000	0.4070	0.00%
2000-09-07	0	0.410	0.410	0.425	0.410	0.415	234,000	97,040	0.4147	0.410	0.410	0.425	0.410	0.415	234,000	0.4147	-1.20%
2000-09-06	0	0.415	0.415	0.420	0.405	0.420	506,000	209,380	0.4138	0.415	0.415	0.420	0.405	0.420	506,000	0.4138	1.22%
2000-09-05	0	0.410	0.410	0.420	0.410	0.410	198,000	81,180	0.4100	0.410	0.410	0.420	0.410	0.410	198,000	0.4100	0.00%
2000-09-04	0	0.410	0.410	0.415	0.410	0.430	870,000	362,250	0.4164	0.410	0.410	0.415	0.410	0.430	870,000	0.4164	0.00%
2000-09-01	0	0.410	0.400	0.410	0.390	0.410	270,000	110,300	0.4085	0.410	0.400	0.410	0.390	0.410	270,000	0.4085	7.89%
2000-08-31	0	0.380	0.380	0.390	0.375	0.380	360,000	136,710	0.3798	0.380	0.380	0.390	0.375	0.380	360,000	0.3798	-2.56%
2000-08-30	0	0.390	0.390	0.410	0.390	0.400	430,000	168,020	0.3907	0.390	0.390	0.410	0.390	0.400	430,000	0.3907	0.00%
2000-08-29	0	0.390	0.390	0.410	0.380	0.380	50,000	19,000	0.3800	0.390	0.390	0.410	0.380	0.380	50,000	0.3800	-1.27%
2000-08-28	0	0.395	0.385	0.400	0.360	0.395	1,792,000	673,460	0.3758	0.395	0.385	0.400	0.360	0.395	1,792,000	0.3758	3.95%
2000-08-25	0	0.380	0.380	0.395	0.370	0.385	1,130,000	428,980	0.3796	0.380	0.380	0.395	0.370	0.385	1,130,000	0.3796	-2.56%
2000-08-24	0	0.390	0.390	0.395	0.390	0.410	1,670,000	670,090	0.4013	0.390	0.390	0.395	0.390	0.410	1,670,000	0.4013	2.63%
2000-08-23	0	0.380	0.380	0.395	0.380	0.415	2,160,000	856,680	0.3966	0.380	0.380	0.395	0.380	0.415	2,160,000	0.3966	-9.52%
2000-08-22	0	0.420	0.415	0.430	0.420	0.440	1,272,000	541,910	0.4260	0.420	0.415	0.430	0.420	0.440	1,272,000	0.4260	-4.55%
2000-08-21	0	0.440	0.440	0.450	0.430	0.440	518,000	225,940	0.4362	0.440	0.440	0.450	0.430	0.440	518,000	0.4362	-2.22%
2000-08-18	0	0.450	0.450	0.455	0.440	0.470	1,014,000	458,190	0.4519	0.450	0.450	0.455	0.440	0.470	1,014,000	0.4519	-2.17%
2000-08-17	0	0.460	0.455	0.465	0.450	0.475	1,796,000	831,090	0.4627	0.460	0.455	0.465	0.450	0.475	1,796,000	0.4627	-3.16%
2000-08-16	0	0.475	0.470	0.475	0.460	0.480	1,556,000	730,270	0.4693	0.475	0.470	0.475	0.460	0.480	1,556,000	0.4693	5.56%
2000-08-15	0	0.450	0.450	0.455	0.425	0.455	1,998,000	893,500	0.4472	0.450	0.450	0.455	0.425	0.455	1,998,000	0.4472	2.27%
2000-08-14	0	0.440	0.440	0.450	0.440	0.470	2,026,000	917,720	0.4530	0.440	0.440	0.450	0.440	0.470	2,026,000	0.4530	-6.38%
2000-08-11	0	0.470	0.470	0.480	0.470	0.500	1,672,000	798,720	0.4777	0.470	0.470	0.480	0.470	0.500	1,672,000	0.4777	-5.05%
2000-08-10	0	0.495	0.485	0.500	0.480	0.510	3,098,000	1,532,950	0.4948	0.495	0.485	0.500	0.480	0.510	3,098,000	0.4948	-1.00%
2000-08-09	0	0.500	0.500	0.510	0.470	0.540	4,584,000	2,337,450	0.5099	0.500	0.500	0.510	0.470	0.540	4,584,000	0.5099	-3.85%
2000-08-08	0	0.520	0.520	0.530	0.500	0.560	13,228,000	7,001,720	0.5293	0.520	0.520	0.530	0.500	0.560	13,228,000	0.5293	4.00%
2000-08-07	0	0.500	0.495	0.500	0.450	0.510	9,214,000	4,469,250	0.4850	0.500	0.495	0.500	0.450	0.510	9,214,000	0.4850	7.53%
2000-08-04	0	0.465	0.455	0.465	0.430	0.485	12,642,000	5,879,940	0.4651	0.465	0.455	0.465	0.430	0.485	12,642,000	0.4651	9.41%
2000-08-03	0	0.425	0.425	0.430	0.400	0.430	2,680,000	1,124,950	0.4198	0.425	0.425	0.430	0.400	0.430	2,680,000	0.4198	7.59%
2000-08-02	0	0.395	0.395	0.410	0.395	0.440	3,356,000	1,399,950	0.4171	0.395	0.395	0.410	0.395	0.440	3,356,000	0.4171	-1.25%
2000-08-01	0	0.400	0.400	0.405	0.385	0.405	1,530,000	601,910	0.3934	0.400	0.400	0.405	0.385	0.405	1,530,000	0.3934	5.26%
2000-07-31	0	0.380	0.380	0.390	0.370	0.390	1,234,000	469,570	0.3805	0.380	0.380	0.390	0.370	0.390	1,234,000	0.3805	-1.30%
2000-07-28	0	0.385	0.385	0.395	0.375	0.385	792,000	300,920	0.3799	0.385	0.385	0.395	0.375	0.385	792,000	0.3799	-2.53%
2000-07-27	0	0.395	0.395	0.400	0.390	0.435	5,742,000	2,394,710	0.4171	0.395	0.395	0.400	0.390	0.435	5,742,000	0.4171	-4.82%
2000-07-26	0	0.415	0.410	0.415	0.360	0.425	8,874,000	3,596,400	0.4053	0.415	0.410	0.415	0.360	0.425	8,874,000	0.4053	9.21%
2000-07-25	0	0.380	0.380	0.385	0.375	0.400	2,846,000	1,081,360	0.3800	0.380	0.380	0.385	0.375	0.400	2,846,000	0.3800	-8.43%
2000-07-24	0	0.415	0.410	0.415	0.355	0.415	4,964,000	1,980,160	0.3989	0.415	0.410	0.415	0.355	0.415	4,964,000	0.3989	10.67%
2000-07-21	0	0.375	0.370	0.375	0.355	0.395	4,248,000	1,599,550	0.3765	0.375	0.370	0.375	0.355	0.395	4,248,000	0.3765	4.17%
2000-07-20	0	0.360	0.355	0.360	0.340	0.360	2,654,000	934,430	0.3521	0.360	0.355	0.360	0.340	0.360	2,654,000	0.3521	10.77%
2000-07-19	0	0.325	0.325	0.330	0.300	0.305	24,000	7,300	0.3042	0.325	0.325	0.330	0.300	0.305	24,000	0.3042	4.84%
2000-07-18	0	0.310	0.310	0.335	0.305	0.310	320,000	98,600	0.3081	0.310	0.310	0.335	0.305	0.310	320,000	0.3081	-1.59%
2000-07-17	0	0.315	0.310	0.330	0.315	0.315	100,000	31,500	0.3150	0.315	0.310	0.330	0.315	0.315	100,000	0.3150	-4.55%
2000-07-14	0	0.330	0.325	0.330	0.320	0.330	750,000	245,000	0.3267	0.330	0.325	0.330	0.320	0.330	750,000	0.3267	1.54%
2000-07-13	0	0.325	0.325	0.345	0.325	0.350	416,000	142,790	0.3432	0.325	0.325	0.345	0.325	0.350	416,000	0.3432	-1.52%
2000-07-12	0	0.330	0.315	0.330	0.305	0.340	430,000	141,450	0.3290	0.330	0.315	0.330	0.305	0.340	430,000	0.3290	4.76%
2000-07-11	0	0.315	0.315	0.335	0.315	0.315	1,000,000	315,000	0.3150	0.315	0.315	0.335	0.315	0.315	1,000,000	0.3150	-3.08%
2000-07-10	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2000-07-07	0	0.325	0.300	0.345	0.290	0.325	204,000	63,220	0.3099	0.325	0.300	0.345	0.290	0.325	204,000	0.3099	6.56%
2000-07-06	0	0.305	0.305	0.330	0.300	0.330	130,000	40,000	0.3077	0.305	0.305	0.330	0.300	0.330	130,000	0.3077	-4.69%
2000-07-05	0	0.320	0.310	0.335	0.320	0.320	140,000	44,800	0.3200	0.320	0.310	0.335	0.320	0.320	140,000	0.3200	-3.03%
2000-07-04	0	0.330	0.300	0.335	0.330	0.330	16,000	5,280	0.3300	0.330	0.300	0.335	0.330	0.330	16,000	0.3300	0.00%
2000-07-03	0	0.330	0.330	0.350	0.330	0.330	90,000	29,700	0.3300	0.330	0.330	0.350	0.330	0.330	90,000	0.3300	-1.49%
2000-06-30	0	0.335	-	0.335	-	-	300,000	102,000	0.3400	0.335	-	0.335	-	-	300,000	0.3400	-1.47%
2000-06-29	0	0.340	0.325	0.340	0.320	0.340	320,000	107,720	0.3366	0.340	0.325	0.340	0.320	0.340	320,000	0.3366	4.62%
2000-06-28	0	0.325	-	0.330	-	-	0	0	-	0.325	-	0.330	-	-	0	-	0.00%
2000-06-27	0	0.325	0.325	0.330	0.325	0.340	830,000	279,250	0.3364	0.325	0.325	0.330	0.325	0.340	830,000	0.3364	-2.99%
2000-06-26	0	0.335	0.335	0.340	0.310	0.350	216,000	71,960	0.3331	0.335	0.335	0.340	0.310	0.350	216,000	0.3331	1.52%
2000-06-23	0	0.330	0.330	0.350	0.320	0.330	532,000	173,840	0.3268	0.330	0.330	0.350	0.320	0.330	532,000	0.3268	0.00%
2000-06-22	0	0.330	0.315	0.340	0.330	0.330	280,000	92,400	0.3300	0.330	0.315	0.340	0.330	0.330	280,000	0.3300	0.00%
2000-06-21	0	0.330	0.330	0.335	0.330	0.335	310,000	102,650	0.3311	0.330	0.330	0.335	0.330	0.335	310,000	0.3311	-1.49%
2000-06-20	0	0.335	0.335	0.345	0.330	0.345	828,000	278,780	0.3367	0.335	0.335	0.345	0.330	0.345	828,000	0.3367	-1.47%
2000-06-19	0	0.340	0.340	0.350	0.340	0.350	1,280,000	445,100	0.3477	0.340	0.340	0.350	0.340	0.350	1,280,000	0.3477	0.00%
2000-06-16	0	0.340	0.335	0.340	0.325	0.350	1,696,000	574,360	0.3387	0.340	0.335	0.340	0.325	0.350	1,696,000	0.3387	3.03%
2000-06-15	0	0.330	0.320	0.330	0.280	0.330	1,754,000	569,450	0.3247	0.330	0.320	0.330	0.280	0.330	1,754,000	0.3247	10.00%
2000-06-14	0	0.300	0.300	0.310	0.280	0.305	338,000	101,980	0.3017	0.300	0.300	0.310	0.280	0.305	338,000	0.3017	0.00%
2000-06-13	0	0.300	0.295	0.300	0.300	0.310	170,000	51,700	0.3041	0.300	0.295	0.300	0.300	0.310	170,000	0.3041	1.69%
2000-06-12	0	0.295	0.295	0.305	0.295	0.295	270,000	79,650	0.2950	0.295	0.295	0.305	0.295	0.295	270,000	0.2950	-4.84%
2000-06-09	0	0.310	0.295	0.310	0.285	0.310	150,000	44,000	0.2933	0.310	0.295	0.310	0.285	0.310	150,000	0.2933	5.08%
2000-06-08	0	0.295	0.295	0.310	0.295	0.305	532,000	160,290	0.3013	0.295	0.295	0.310	0.295	0.305	532,000	0.3013	-3.28%
2000-06-07	0	0.305	0.300	0.305	0.290	0.305	538,000	162,090	0.3013	0.305	0.300	0.305	0.290	0.305	538,000	0.3013	1.67%
2000-06-05	0	0.300	0.300	0.310	0.300	0.325	1,154,000	359,500	0.3115	0.300	0.300	0.310	0.300	0.325	1,154,000	0.3115	-4.76%
2000-06-02	0	0.315	0.305	0.315	0.295	0.315	1,750,000	524,100	0.2995	0.315	0.305	0.315	0.295	0.315	1,750,000	0.2995	8.62%
2000-06-01	0	0.290	0.285	0.305	0.280	0.290	420,000	120,500	0.2869	0.290	0.285	0.305	0.280	0.290	420,000	0.2869	3.57%
2000-05-31	0	0.280	0.280	0.290	0.280	0.290	540,000	154,650	0.2864	0.280	0.280	0.290	0.280	0.290	540,000	0.2864	3.70%
2000-05-30	0	0.270	0.270	0.285	0.270	0.295	432,000	125,240	0.2899	0.270	0.270	0.285	0.270	0.295	432,000	0.2899	-6.90%
2000-05-29	0	0.290	0.280	0.300	0.285	0.300	350,000	102,380	0.2925	0.290	0.280	0.300	0.285	0.300	350,000	0.2925	-3.33%
2000-05-26	0	0.300	0.275	0.300	0.270	0.300	370,000	103,800	0.2805	0.300	0.275	0.300	0.270	0.300	370,000	0.2805	0.00%
2000-05-25	0	0.300	0.290	0.300	0.300	0.305	276,000	83,480	0.3025	0.300	0.290	0.300	0.300	0.305	276,000	0.3025	0.00%
2000-05-24	0	0.300	0.300	0.315	0.300	0.315	244,000	75,580	0.3098	0.300	0.300	0.315	0.300	0.315	244,000	0.3098	-3.23%
2000-05-23	0	0.310	0.310	0.330	0.310	0.330	206,000	65,460	0.3178	0.310	0.310	0.330	0.310	0.330	206,000	0.3178	-6.06%
2000-05-22	0	0.330	-	0.330	0.340	0.350	26,000	8,900	0.3423	0.330	-	0.330	0.340	0.350	26,000	0.3423	-2.94%
2000-05-19	0	0.340	0.330	0.340	0.330	0.340	512,000	173,260	0.3384	0.340	0.330	0.340	0.330	0.340	512,000	0.3384	-2.86%
2000-05-18	0	0.350	0.335	0.370	0.325	0.350	284,000	94,600	0.3331	0.350	0.335	0.370	0.325	0.350	284,000	0.3331	2.94%
2000-05-17	0	0.340	0.340	0.350	0.340	0.375	1,512,000	545,310	0.3607	0.340	0.340	0.350	0.340	0.375	1,512,000	0.3607	-8.11%
2000-05-16	0	0.370	0.360	0.380	0.350	0.385	4,648,000	1,727,260	0.3716	0.370	0.360	0.380	0.350	0.385	4,648,000	0.3716	7.25%
2000-05-15	0	0.345	0.345	0.350	0.310	0.345	1,818,000	615,010	0.3383	0.345	0.345	0.350	0.310	0.345	1,818,000	0.3383	11.29%
2000-05-12	0	0.310	0.295	-	0.290	0.310	432,000	126,700	0.2933	0.310	0.295	-	0.290	0.310	432,000	0.2933	8.77%
2000-05-10	0	0.285	0.285	0.295	0.280	0.295	244,000	70,710	0.2898	0.285	0.285	0.295	0.280	0.295	244,000	0.2898	-3.39%
2000-05-09	0	0.295	0.295	-	0.295	0.295	110,000	32,450	0.2950	0.295	0.295	-	0.295	0.295	110,000	0.2950	0.00%
2000-05-08	0	0.295	0.295	0.300	0.295	0.295	180,000	53,100	0.2950	0.295	0.295	0.300	0.295	0.295	180,000	0.2950	-4.84%
2000-05-05	0	0.310	0.300	-	0.300	0.310	140,000	42,200	0.3014	0.310	0.300	-	0.300	0.310	140,000	0.3014	0.00%
2000-05-04	0	0.310	0.300	0.330	0.290	0.310	312,000	95,030	0.3046	0.310	0.300	0.330	0.290	0.310	312,000	0.3046	3.33%
2000-05-03	0	0.300	0.290	0.300	0.290	0.300	410,000	122,500	0.2988	0.300	0.290	0.300	0.290	0.300	410,000	0.2988	-1.64%
2000-05-02	0	0.305	0.300	0.320	0.285	0.310	360,000	107,150	0.2976	0.305	0.300	0.320	0.285	0.310	360,000	0.2976	1.67%
2000-04-28	0	0.300	0.300	0.320	0.280	0.300	442,000	129,030	0.2919	0.300	0.300	0.320	0.280	0.300	442,000	0.2919	-6.25%
2000-04-27	0	0.320	0.320	0.330	0.320	0.350	380,000	126,600	0.3332	0.320	0.320	0.330	0.320	0.350	380,000	0.3332	-8.57%
2000-04-26	0	0.350	0.330	0.350	0.330	0.370	780,000	272,450	0.3493	0.350	0.330	0.350	0.330	0.370	780,000	0.3493	1.45%
2000-04-25	0	0.345	0.345	0.350	0.335	0.355	608,000	211,000	0.3470	0.345	0.345	0.350	0.335	0.355	608,000	0.3470	4.55%
2000-04-20	0	0.330	0.330	0.340	0.330	0.355	780,000	263,350	0.3376	0.330	0.330	0.340	0.330	0.355	780,000	0.3376	-2.94%
2000-04-19	0	0.340	0.340	0.350	0.330	0.415	2,852,000	1,091,740	0.3828	0.340	0.340	0.350	0.330	0.415	2,852,000	0.3828	-2.86%
2000-04-18	0	0.350	0.345	0.350	0.300	0.355	2,430,000	827,450	0.3405	0.350	0.345	0.350	0.300	0.355	2,430,000	0.3405	25.00%
2000-04-17	0	0.280	0.290	0.300	0.280	0.300	1,200,000	351,100	0.2926	0.280	0.290	0.300	0.280	0.300	1,200,000	0.2926	-12.50%
2000-04-14	0	0.320	0.320	0.330	0.300	0.320	726,000	230,320	0.3172	0.320	0.320	0.330	0.300	0.320	726,000	0.3172	6.67%
2000-04-13	0	0.300	0.280	0.320	0.300	0.300	50,000	15,000	0.3000	0.300	0.280	0.320	0.300	0.300	50,000	0.3000	-6.25%
2000-04-12	0	0.320	0.310	0.320	0.310	0.320	40,000	12,700	0.3175	0.320	0.310	0.320	0.310	0.320	40,000	0.3175	10.34%
2000-04-11	0	0.290	0.280	0.300	0.290	0.310	180,000	54,800	0.3044	0.290	0.280	0.300	0.290	0.310	180,000	0.3044	-6.45%
2000-04-10	0	0.310	0.300	0.310	0.300	0.310	742,000	228,600	0.3081	0.310	0.300	0.310	0.300	0.310	742,000	0.3081	0.00%
2000-04-07	0	0.310	0.310	0.320	0.310	0.320	130,000	40,500	0.3115	0.310	0.310	0.320	0.310	0.320	130,000	0.3115	0.00%
2000-04-06	0	0.310	0.310	0.330	0.300	0.310	230,000	70,200	0.3052	0.310	0.310	0.330	0.300	0.310	230,000	0.3052	1.64%
2000-04-05	0	0.305	0.300	0.320	0.300	0.320	150,000	46,300	0.3087	0.305	0.300	0.320	0.300	0.320	150,000	0.3087	-4.69%
2000-04-03	0	0.320	0.320	0.330	0.320	0.340	772,000	252,930	0.3276	0.320	0.320	0.330	0.320	0.340	772,000	0.3276	-5.88%
2000-03-31	0	0.340	0.320	0.340	0.320	0.340	258,000	86,560	0.3355	0.340	0.320	0.340	0.320	0.340	258,000	0.3355	0.00%
2000-03-30	0	0.340	0.330	0.360	0.340	0.340	50,000	17,000	0.3400	0.340	0.330	0.360	0.340	0.340	50,000	0.3400	-5.56%
2000-03-29	0	0.360	0.335	0.360	0.330	0.370	1,324,000	447,920	0.3383	0.360	0.335	0.360	0.330	0.370	1,324,000	0.3383	5.88%
2000-03-28	0	0.340	0.330	0.340	0.340	0.350	80,000	27,500	0.3438	0.340	0.330	0.340	0.340	0.350	80,000	0.3438	0.00%
2000-03-27	0	0.340	0.340	0.355	0.335	0.360	204,000	69,530	0.3408	0.340	0.340	0.355	0.335	0.360	204,000	0.3408	-2.86%
2000-03-24	0	0.350	0.330	0.350	0.340	0.350	100,000	34,200	0.3420	0.350	0.330	0.350	0.340	0.350	100,000	0.3420	-2.78%
2000-03-23	0	0.360	0.340	0.370	0.310	0.360	574,000	188,570	0.3285	0.360	0.340	0.370	0.310	0.360	574,000	0.3285	9.09%
2000-03-22	0	0.330	0.330	0.340	0.330	0.340	400,000	133,400	0.3335	0.330	0.330	0.340	0.330	0.340	400,000	0.3335	0.00%
2000-03-21	0	0.330	0.330	0.350	0.330	0.440	136,000	50,600	0.3721	0.330	0.330	0.350	0.330	0.440	136,000	0.3721	-8.33%
2000-03-20	0	0.360	0.340	0.360	0.305	0.360	2,230,000	758,500	0.3401	0.360	0.340	0.360	0.305	0.360	2,230,000	0.3401	-2.70%
2000-03-17	0	0.370	0.340	0.380	0.335	0.370	150,000	54,200	0.3613	0.370	0.340	0.380	0.335	0.370	150,000	0.3613	-2.63%
2000-03-16	0	0.380	0.340	0.380	0.380	0.380	12,799	4,816	0.3763	0.380	0.340	0.380	0.380	0.380	12,799	0.3763	5.56%
2000-03-15	0	0.360	0.350	0.375	0.360	0.380	130,000	47,200	0.3631	0.360	0.350	0.375	0.360	0.380	130,000	0.3631	-4.00%
2000-03-14	0	0.375	0.350	0.375	0.355	0.375	670,000	244,050	0.3643	0.375	0.350	0.375	0.355	0.375	670,000	0.3643	8.70%
2000-03-13	0	0.345	0.345	0.360	0.340	0.360	544,000	187,580	0.3448	0.345	0.345	0.360	0.340	0.360	544,000	0.3448	-5.48%
2000-03-10	0	0.365	0.345	0.365	0.365	0.365	10,000	3,650	0.3650	0.365	0.345	0.365	0.365	0.365	10,000	0.3650	0.00%
2000-03-09	0	0.365	0.345	0.365	0.365	0.365	80,000	29,200	0.3650	0.365	0.345	0.365	0.365	0.365	80,000	0.3650	-1.35%
2000-03-08	0	0.370	0.365	0.370	0.370	0.390	252,000	93,530	0.3712	0.370	0.365	0.370	0.370	0.390	252,000	0.3712	0.00%
2000-03-07	0	0.370	0.360	0.375	0.360	0.385	786,000	291,430	0.3708	0.370	0.360	0.375	0.360	0.385	786,000	0.3708	0.00%
2000-03-06	0	0.370	0.355	0.370	0.350	0.370	520,000	183,450	0.3528	0.370	0.355	0.370	0.350	0.370	520,000	0.3528	5.71%
2000-03-03	0	0.350	0.350	0.370	0.345	0.350	208,000	72,710	0.3496	0.350	0.350	0.370	0.345	0.350	208,000	0.3496	2.94%
2000-03-02	0	0.340	0.340	-	0.335	0.355	758,000	260,640	0.3439	0.340	0.340	-	0.335	0.355	758,000	0.3439	-5.56%
2000-03-01	0	0.360	-	0.375	-	-	0	0	-	0.360	-	0.375	-	-	0	-	0.00%
2000-02-29	0	0.360	0.335	0.360	0.360	0.360	200,000	72,000	0.3600	0.360	0.335	0.360	0.360	0.360	200,000	0.3600	5.88%
2000-02-28	0	0.340	0.340	0.380	0.340	0.340	50,000	17,000	0.3400	0.340	0.340	0.380	0.340	0.340	50,000	0.3400	-5.56%
2000-02-25	0	0.360	0.350	0.370	0.360	0.360	524,000	188,640	0.3600	0.360	0.350	0.370	0.360	0.360	524,000	0.3600	0.00%
2000-02-24	0	0.360	0.360	0.385	0.360	0.385	596,000	227,310	0.3814	0.360	0.360	0.385	0.360	0.385	596,000	0.3814	-10.00%
2000-02-23	0	0.400	0.390	0.400	0.380	0.400	1,198,000	459,140	0.3833	0.400	0.390	0.400	0.380	0.400	1,198,000	0.3833	3.90%
2000-02-22	0	0.385	0.380	0.385	0.380	0.390	464,000	179,510	0.3869	0.385	0.380	0.385	0.380	0.390	464,000	0.3869	-1.28%
2000-02-21	0	0.390	0.390	0.415	0.390	0.440	1,174,000	486,810	0.4147	0.390	0.390	0.415	0.390	0.440	1,174,000	0.4147	-7.14%
2000-02-18	0	0.420	0.420	0.425	0.400	0.430	4,716,000	1,945,540	0.4125	0.420	0.420	0.425	0.400	0.430	4,716,000	0.4125	7.69%
2000-02-17	0	0.390	0.390	0.400	0.375	0.380	160,000	60,400	0.3775	0.390	0.390	0.400	0.375	0.380	160,000	0.3775	2.63%
2000-02-16	0	0.380	0.380	0.395	0.365	0.380	1,472,000	554,610	0.3768	0.380	0.380	0.395	0.365	0.380	1,472,000	0.3768	-1.30%
2000-02-15	0	0.385	0.385	0.390	0.365	0.400	1,004,000	386,660	0.3851	0.385	0.385	0.390	0.365	0.400	1,004,000	0.3851	1.32%
2000-02-14	0	0.380	-	0.380	0.380	0.380	570,000	216,600	0.3800	0.380	-	0.380	0.380	0.380	570,000	0.3800	0.00%
2000-02-11	0	0.380	0.380	0.390	0.380	0.390	660,000	255,900	0.3877	0.380	0.380	0.390	0.380	0.390	660,000	0.3877	-3.80%
2000-02-10	0	0.395	0.390	0.400	0.385	0.400	1,082,000	426,240	0.3939	0.395	0.390	0.400	0.385	0.400	1,082,000	0.3939	-1.25%
2000-02-09	0	0.400	0.400	0.410	0.395	0.410	1,258,000	504,560	0.4011	0.400	0.400	0.410	0.395	0.410	1,258,000	0.4011	2.56%
2000-02-08	0	0.390	0.390	0.430	0.390	0.415	570,000	226,900	0.3981	0.390	0.390	0.430	0.390	0.415	570,000	0.3981	-6.02%
2000-02-03	0	0.415	0.395	0.420	0.380	0.420	952,000	377,780	0.3968	0.415	0.395	0.420	0.380	0.420	952,000	0.3968	7.79%
2000-02-02	0	0.385	0.375	0.385	0.375	0.390	1,512,000	578,580	0.3827	0.385	0.375	0.385	0.375	0.390	1,512,000	0.3827	-1.28%
2000-02-01	0	0.390	0.385	0.390	0.380	0.390	1,000,000	388,000	0.3880	0.390	0.385	0.390	0.380	0.390	1,000,000	0.3880	0.00%
2000-01-31	0	0.390	0.390	0.400	0.380	0.400	1,360,000	534,380	0.3929	0.390	0.390	0.400	0.380	0.400	1,360,000	0.3929	0.00%
2000-01-28	0	0.390	0.385	0.390	0.390	0.400	1,328,000	525,050	0.3954	0.390	0.385	0.390	0.390	0.400	1,328,000	0.3954	-4.88%
2000-01-27	0	0.410	0.410	0.420	0.400	0.410	732,000	295,950	0.4043	0.410	0.410	0.420	0.400	0.410	732,000	0.4043	2.50%
2000-01-26	0	0.400	0.400	0.410	0.400	0.410	620,000	250,800	0.4045	0.400	0.400	0.410	0.400	0.410	620,000	0.4045	0.00%
2000-01-25	0	0.400	0.395	0.405	0.400	0.410	574,000	230,890	0.4022	0.400	0.395	0.405	0.400	0.410	574,000	0.4022	0.00%
2000-01-24	0	0.400	0.400	0.405	0.400	0.405	746,000	300,660	0.4030	0.400	0.400	0.405	0.400	0.405	746,000	0.4030	-1.23%
2000-01-21	0	0.405	0.395	0.405	0.390	0.405	500,000	199,100	0.3982	0.405	0.395	0.405	0.390	0.405	500,000	0.3982	0.00%
2000-01-20	0	0.405	0.395	0.405	0.390	0.405	570,000	228,900	0.4016	0.405	0.395	0.405	0.390	0.405	570,000	0.4016	0.00%
2000-01-19	0	0.405	0.405	0.410	0.405	0.420	210,000	85,800	0.4086	0.405	0.405	0.410	0.405	0.420	210,000	0.4086	-1.22%
2000-01-18	0	0.410	0.400	0.415	0.395	0.420	668,000	276,090	0.4133	0.410	0.400	0.415	0.395	0.420	668,000	0.4133	1.23%
2000-01-17	0	0.405	0.400	0.405	0.400	0.410	710,000	286,800	0.4039	0.405	0.400	0.405	0.400	0.410	710,000	0.4039	-2.41%
2000-01-14	0	0.415	0.415	0.430	0.410	0.420	710,000	293,400	0.4132	0.415	0.415	0.430	0.410	0.420	710,000	0.4132	-1.19%
2000-01-13	0	0.420	0.420	0.430	0.420	0.430	646,000	271,820	0.4208	0.420	0.420	0.430	0.420	0.430	646,000	0.4208	-4.55%
2000-01-12	0	0.440	0.435	0.440	0.425	0.440	846,000	366,260	0.4329	0.440	0.435	0.440	0.425	0.440	846,000	0.4329	2.33%
2000-01-11	0	0.430	0.425	0.430	0.415	0.460	590,000	254,290	0.4310	0.430	0.425	0.430	0.415	0.460	590,000	0.4310	-1.15%
2000-01-10	0	0.435	0.430	0.435	0.425	0.450	1,484,000	647,140	0.4361	0.435	0.430	0.435	0.425	0.450	1,484,000	0.4361	6.10%
2000-01-07	0	0.410	0.400	0.410	0.390	0.420	1,770,000	715,900	0.4045	0.410	0.400	0.410	0.390	0.420	1,770,000	0.4045	10.81%
2000-01-06	0	0.370	0.370	0.380	0.350	0.410	2,230,000	851,630	0.3819	0.370	0.370	0.380	0.350	0.410	2,230,000	0.3819	-7.50%
2000-01-05	0	0.400	0.400	0.410	0.400	0.430	1,962,000	804,690	0.4101	0.400	0.400	0.410	0.400	0.430	1,962,000	0.4101	-9.09%
2000-01-04	0	0.440	0.430	0.445	0.420	0.470	2,030,000	906,410	0.4465	0.440	0.430	0.445	0.420	0.470	2,030,000	0.4465	10.00%
2000-01-03	0	0.400	0.400	0.410	0.395	0.410	816,000	329,820	0.4042	0.400	0.400	0.410	0.395	0.410	816,000	0.4042	0.00%
1999-12-30	0	0.400	0.390	0.400	0.390	0.400	756,000	299,740	0.3965	0.400	0.390	0.400	0.390	0.400	756,000	0.3965	2.56%
1999-12-29	0	0.390	0.390	0.400	0.390	0.400	914,000	360,320	0.3942	0.390	0.390	0.400	0.390	0.400	914,000	0.3942	-3.70%
1999-12-28	0	0.405	0.400	0.410	0.390	0.410	544,000	217,130	0.3991	0.405	0.400	0.410	0.390	0.410	544,000	0.3991	3.85%
1999-12-24	0	0.390	0.390	0.400	0.390	0.400	578,000	226,920	0.3926	0.390	0.390	0.400	0.390	0.400	578,000	0.3926	0.00%
1999-12-23	0	0.390	0.390	0.400	0.390	0.400	728,000	289,300	0.3974	0.390	0.390	0.400	0.390	0.400	728,000	0.3974	-3.70%
1999-12-22	0	0.405	0.405	0.430	0.400	0.410	1,106,000	447,930	0.4050	0.405	0.405	0.430	0.400	0.410	1,106,000	0.4050	-1.22%
1999-12-21	0	0.410	0.410	0.425	0.410	0.420	370,000	153,200	0.4141	0.410	0.410	0.425	0.410	0.420	370,000	0.4141	0.00%
1999-12-20	0	0.410	0.410	0.435	0.410	0.430	310,000	129,200	0.4168	0.410	0.410	0.435	0.410	0.430	310,000	0.4168	-1.20%
1999-12-17	0	0.415	-	0.430	0.415	0.430	240,000	102,030	0.4251	0.415	-	0.430	0.415	0.430	240,000	0.4251	-2.35%
1999-12-16	0	0.425	0.425	0.440	0.425	0.430	360,000	153,900	0.4275	0.425	0.425	0.440	0.425	0.430	360,000	0.4275	-1.16%
1999-12-15	0	0.430	0.430	0.440	0.430	0.430	420,000	180,600	0.4300	0.430	0.430	0.440	0.430	0.430	420,000	0.4300	-2.27%
1999-12-14	0	0.440	0.435	0.455	0.430	0.455	300,000	131,800	0.4393	0.440	0.435	0.455	0.430	0.455	300,000	0.4393	-3.30%
1999-12-13	0	0.455	0.455	0.460	0.445	0.455	476,000	214,120	0.4498	0.455	0.455	0.460	0.445	0.455	476,000	0.4498	2.25%
1999-12-10	0	0.445	0.435	0.445	0.435	0.445	750,000	329,860	0.4398	0.445	0.435	0.445	0.435	0.445	750,000	0.4398	-1.11%
1999-12-09	0	0.450	0.450	0.455	0.435	0.450	434,000	192,540	0.4436	0.450	0.450	0.455	0.435	0.450	434,000	0.4436	1.12%
1999-12-08	0	0.445	0.440	0.445	0.430	0.445	684,000	301,140	0.4403	0.445	0.440	0.445	0.430	0.445	684,000	0.4403	2.30%
1999-12-07	0	0.435	0.435	0.440	0.430	0.460	610,000	270,960	0.4442	0.435	0.435	0.440	0.430	0.460	610,000	0.4442	-3.33%
1999-12-06	0	0.450	0.440	0.450	0.430	0.450	688,000	305,110	0.4435	0.450	0.440	0.450	0.430	0.450	688,000	0.4435	4.65%
1999-12-03	0	0.430	0.425	0.450	0.425	0.450	988,000	425,590	0.4308	0.430	0.425	0.450	0.425	0.450	988,000	0.4308	-2.27%
1999-12-02	0	0.440	0.435	0.445	0.430	0.450	394,000	174,560	0.4430	0.440	0.435	0.445	0.430	0.450	394,000	0.4430	1.15%
1999-12-01	0	0.435	0.435	0.450	0.435	0.480	762,000	343,810	0.4512	0.435	0.435	0.450	0.435	0.480	762,000	0.4512	-5.43%
1999-11-30	0	0.460	0.435	0.460	0.430	0.460	596,000	267,280	0.4485	0.460	0.435	0.460	0.430	0.460	596,000	0.4485	2.22%
1999-11-29	0	0.450	0.450	0.460	0.450	0.470	356,000	161,860	0.4547	0.450	0.450	0.460	0.450	0.470	356,000	0.4547	0.00%
1999-11-26	0	0.450	0.430	0.450	0.425	0.450	556,000	241,880	0.4350	0.450	0.430	0.450	0.425	0.450	556,000	0.4350	5.88%
1999-11-25	0	0.425	0.425	0.430	0.415	0.435	1,122,000	478,990	0.4269	0.425	0.425	0.430	0.415	0.435	1,122,000	0.4269	-4.49%
1999-11-24	0	0.445	0.445	0.460	0.435	0.450	1,170,000	520,300	0.4447	0.445	0.445	0.460	0.435	0.450	1,170,000	0.4447	-1.11%
1999-11-23	0	0.450	0.450	0.470	0.450	0.460	844,000	384,600	0.4557	0.450	0.450	0.470	0.450	0.460	844,000	0.4557	-5.26%
1999-11-22	0	0.475	0.475	0.480	0.470	0.490	720,000	342,090	0.4751	0.475	0.475	0.480	0.470	0.490	720,000	0.4751	-6.86%
1999-11-19	0	0.510	0.500	0.510	0.490	0.510	294,000	146,550	0.4985	0.510	0.500	0.510	0.490	0.510	294,000	0.4985	0.00%
1999-11-18	0	0.510	0.495	0.510	0.490	0.510	610,000	304,800	0.4997	0.510	0.495	0.510	0.490	0.510	610,000	0.4997	0.00%
1999-11-17	0	0.510	0.480	0.510	0.500	0.520	820,000	416,600	0.5080	0.510	0.480	0.510	0.500	0.520	820,000	0.5080	-5.56%
1999-11-16	0	0.540	0.530	0.550	0.530	0.600	602,000	342,900	0.5696	0.540	0.530	0.550	0.530	0.600	602,000	0.5696	-5.26%
1999-11-15	0	0.570	0.570	0.600	0.550	0.570	778,000	434,900	0.5590	0.570	0.570	0.600	0.550	0.570	778,000	0.5590	9.62%
1999-11-12	0	0.520	0.510	0.520	0.510	0.540	498,000	263,380	0.5289	0.520	0.510	0.520	0.510	0.540	498,000	0.5289	-3.70%
1999-11-11	0	0.540	0.540	0.550	0.540	0.560	1,180,000	646,200	0.5476	0.540	0.540	0.550	0.540	0.560	1,180,000	0.5476	1.89%
1999-11-10	0	0.530	0.510	0.530	0.530	0.540	200,000	107,500	0.5375	0.530	0.510	0.530	0.530	0.540	200,000	0.5375	6.00%
1999-11-09	0	0.500	0.490	0.520	-	-	0	0	-	0.500	0.490	0.520	-	-	0	-	0.00%
1999-11-08	0	0.500	0.500	-	0.500	0.500	130,000	65,000	0.5000	0.500	0.500	-	0.500	0.500	130,000	0.5000	-3.85%
1999-11-05	0	0.520	0.510	0.520	0.520	0.520	190,000	98,800	0.5200	0.520	0.510	0.520	0.520	0.520	190,000	0.5200	0.00%
1999-11-04	0	0.520	0.510	0.530	0.500	0.520	260,000	131,800	0.5069	0.520	0.510	0.530	0.500	0.520	260,000	0.5069	8.33%
1999-11-03	0	0.480	0.480	0.500	0.480	0.480	60,000	28,800	0.4800	0.480	0.480	0.500	0.480	0.480	60,000	0.4800	-4.00%
1999-11-02	0	0.500	0.480	0.510	0.480	0.500	30,000	14,700	0.4900	0.500	0.480	0.510	0.480	0.500	30,000	0.4900	0.00%
1999-11-01	0	0.500	0.490	0.530	0.500	0.510	430,000	215,300	0.5007	0.500	0.490	0.530	0.500	0.510	430,000	0.5007	0.00%
1999-10-29	0	0.500	0.500	0.510	0.500	0.520	380,000	193,700	0.5097	0.500	0.500	0.510	0.500	0.520	380,000	0.5097	0.00%
1999-10-28	0	0.500	0.500	0.520	0.500	0.510	200,000	100,700	0.5035	0.500	0.500	0.520	0.500	0.510	200,000	0.5035	0.00%
1999-10-27	0	0.500	0.500	0.510	0.500	0.510	184,000	93,300	0.5071	0.500	0.500	0.510	0.500	0.510	184,000	0.5071	-1.96%
1999-10-26	0	0.510	0.510	0.520	0.510	0.510	216,000	110,160	0.5100	0.510	0.510	0.520	0.510	0.510	216,000	0.5100	-1.92%
1999-10-25	0	0.520	0.520	0.540	0.520	0.540	596,000	316,180	0.5305	0.520	0.520	0.540	0.520	0.540	596,000	0.5305	-3.70%
1999-10-22	0	0.540	0.530	0.540	0.500	0.540	1,318,000	692,240	0.5252	0.540	0.530	0.540	0.500	0.540	1,318,000	0.5252	5.88%
1999-10-21	0	0.510	0.500	0.510	0.500	0.510	416,000	210,260	0.5054	0.510	0.500	0.510	0.500	0.510	416,000	0.5054	6.25%
1999-10-20	0	0.480	0.480	0.500	0.470	0.495	910,000	446,270	0.4904	0.480	0.480	0.500	0.470	0.495	910,000	0.4904	0.00%
1999-10-19	0	0.480	0.460	0.490	0.460	0.480	900,000	419,360	0.4660	0.480	0.460	0.490	0.460	0.480	900,000	0.4660	-2.04%
1999-10-15	0	0.490	0.480	0.510	0.480	0.530	704,000	353,360	0.5019	0.490	0.480	0.510	0.480	0.530	704,000	0.5019	-7.55%
1999-10-14	0	0.530	0.530	-	0.480	0.530	620,000	309,820	0.4997	0.530	0.530	-	0.480	0.530	620,000	0.4997	8.16%
1999-10-13	0	0.490	0.490	0.500	0.490	0.530	466,000	232,580	0.4991	0.490	0.490	0.500	0.490	0.530	466,000	0.4991	-5.77%
1999-10-12	0	0.520	0.500	0.520	0.510	0.530	620,000	324,080	0.5227	0.520	0.500	0.520	0.510	0.530	620,000	0.5227	-1.89%
1999-10-11	0	0.530	0.510	0.520	0.520	0.530	120,000	62,520	0.5210	0.530	0.510	0.520	0.520	0.530	120,000	0.5210	0.00%
1999-10-08	0	0.530	0.530	0.560	0.530	0.550	100,000	53,480	0.5348	0.530	0.530	0.560	0.530	0.550	100,000	0.5348	-3.64%
1999-10-07	0	0.550	0.530	0.560	0.550	0.550	20,000	11,000	0.5500	0.550	0.530	0.560	0.550	0.550	20,000	0.5500	-3.51%
1999-10-06	0	0.570	0.520	0.570	0.540	0.570	100,000	54,480	0.5448	0.570	0.520	0.570	0.540	0.570	100,000	0.5448	9.62%
1999-10-05	0	0.520	0.520	0.530	0.520	0.540	560,000	294,900	0.5266	0.520	0.520	0.530	0.520	0.540	560,000	0.5266	-3.70%
1999-10-04	0	0.540	-	0.540	0.540	0.550	274,000	148,200	0.5409	0.540	-	0.540	0.540	0.550	274,000	0.5409	0.00%
1999-09-30	0	0.540	0.540	0.550	0.540	0.570	318,000	175,260	0.5511	0.540	0.540	0.550	0.540	0.570	318,000	0.5511	-5.26%
1999-09-29	0	0.570	0.550	0.580	0.550	0.570	816,000	457,440	0.5606	0.570	0.550	0.580	0.550	0.570	816,000	0.5606	3.64%
1999-09-28	0	0.550	0.550	0.570	0.550	0.570	348,000	194,880	0.5600	0.550	0.550	0.570	0.550	0.570	348,000	0.5600	0.00%
1999-09-27	0	0.550	0.550	0.570	0.550	0.560	380,000	209,200	0.5505	0.550	0.550	0.570	0.550	0.560	380,000	0.5505	-1.79%
1999-09-24	0	0.560	0.550	0.560	0.530	0.590	760,000	428,500	0.5638	0.560	0.550	0.560	0.530	0.590	760,000	0.5638	-1.75%
1999-09-23	0	0.570	0.570	0.580	0.570	0.590	406,000	234,220	0.5769	0.570	0.570	0.580	0.570	0.590	406,000	0.5769	0.00%
1999-09-22	0	0.570	0.570	0.590	0.570	0.590	930,000	542,180	0.5830	0.570	0.570	0.590	0.570	0.590	930,000	0.5830	-3.39%
1999-09-21	0	0.590	0.590	0.610	0.570	0.610	2,314,000	1,377,500	0.5953	0.590	0.590	0.610	0.570	0.610	2,314,000	0.5953	1.72%
1999-09-20	0	0.580	0.580	0.590	0.580	0.610	1,200,000	716,700	0.5973	0.580	0.580	0.590	0.580	0.610	1,200,000	0.5973	-4.92%
1999-09-17	0	0.610	0.610	0.620	0.570	0.630	2,284,000	1,389,860	0.6085	0.610	0.610	0.620	0.570	0.630	2,284,000	0.6085	1.67%
1999-09-15	0	0.600	0.600	0.610	0.580	0.610	1,328,000	790,020	0.5949	0.600	0.600	0.610	0.580	0.610	1,328,000	0.5949	0.00%
1999-09-14	0	0.600	0.610	0.620	0.600	0.650	2,278,000	1,430,280	0.6279	0.600	0.610	0.620	0.600	0.650	2,278,000	0.6279	-7.69%
1999-09-13	0	0.650	0.640	0.650	0.630	0.670	5,886,000	3,837,200	0.6519	0.650	0.640	0.650	0.630	0.670	5,886,000	0.6519	3.17%
1999-09-10	0	0.630	0.620	0.640	0.580	0.630	4,046,000	2,438,520	0.6027	0.630	0.620	0.640	0.580	0.630	4,046,000	0.6027	10.53%
1999-09-09	0	0.570	0.570	0.590	0.570	0.590	1,644,000	943,600	0.5740	0.570	0.570	0.590	0.570	0.590	1,644,000	0.5740	1.79%
1999-09-08	0	0.560	0.550	0.560	0.540	0.570	740,000	411,940	0.5567	0.560	0.550	0.560	0.540	0.570	740,000	0.5567	-3.45%
1999-09-07	0	0.580	0.560	0.580	0.560	0.590	1,372,000	796,220	0.5803	0.580	0.560	0.580	0.560	0.590	1,372,000	0.5803	-1.69%
1999-09-06	0	0.590	0.580	0.590	0.540	0.590	1,616,000	908,960	0.5625	0.590	0.580	0.590	0.540	0.590	1,616,000	0.5625	9.26%
1999-09-03	0	0.540	0.540	0.550	0.530	0.540	1,054,000	563,880	0.5350	0.540	0.540	0.550	0.530	0.540	1,054,000	0.5350	0.00%
1999-09-02	0	0.540	0.540	0.550	0.540	0.560	632,000	342,580	0.5421	0.540	0.540	0.550	0.540	0.560	632,000	0.5421	-1.82%
1999-09-01	0	0.550	0.540	0.550	0.550	0.570	566,000	319,400	0.5643	0.550	0.540	0.550	0.550	0.570	566,000	0.5643	-5.17%
1999-08-31	0	0.580	0.540	0.580	0.540	0.580	676,000	372,880	0.5516	0.580	0.540	0.580	0.540	0.580	676,000	0.5516	3.57%
1999-08-30	0	0.560	0.540	0.560	0.560	0.580	500,000	284,780	0.5696	0.560	0.540	0.560	0.560	0.580	500,000	0.5696	-3.45%
1999-08-27	0	0.580	0.560	0.580	0.560	0.580	450,000	257,500	0.5722	0.580	0.560	0.580	0.560	0.580	450,000	0.5722	0.00%
1999-08-26	0	0.580	0.580	0.590	0.580	0.590	1,384,000	807,160	0.5832	0.580	0.580	0.590	0.580	0.590	1,384,000	0.5832	1.75%
1999-08-25	0	0.570	0.570	0.580	0.560	0.600	1,122,000	652,320	0.5814	0.570	0.570	0.580	0.560	0.600	1,122,000	0.5814	-1.72%
1999-08-24	0	0.580	0.570	0.590	0.570	0.580	458,000	265,560	0.5798	0.580	0.570	0.590	0.570	0.580	458,000	0.5798	0.00%
1999-08-23	0	0.580	0.570	0.580	0.560	0.580	642,000	371,420	0.5785	0.580	0.570	0.580	0.560	0.580	642,000	0.5785	-3.33%
1999-08-20	0	0.600	0.580	0.610	0.590	0.640	5,252,000	3,245,420	0.6179	0.600	0.580	0.610	0.590	0.640	5,252,000	0.6179	-1.64%
1999-08-19	0	0.610	0.610	0.620	0.570	0.610	4,140,000	2,423,920	0.5855	0.610	0.610	0.620	0.570	0.610	4,140,000	0.5855	10.91%
1999-08-18	0	0.550	0.550	0.560	0.530	0.570	1,926,000	1,064,320	0.5526	0.550	0.550	0.560	0.530	0.570	1,926,000	0.5526	3.77%
1999-08-17	0	0.530	0.530	0.540	0.520	0.540	618,000	327,360	0.5297	0.530	0.530	0.540	0.520	0.540	618,000	0.5297	0.00%
1999-08-16	0	0.530	0.520	0.540	0.530	0.560	1,504,000	819,400	0.5448	0.530	0.520	0.540	0.530	0.560	1,504,000	0.5448	-1.85%
1999-08-13	0	0.540	0.530	0.540	0.510	0.550	2,778,000	1,443,460	0.5196	0.540	0.530	0.540	0.510	0.550	2,778,000	0.5196	-3.57%
1999-08-12	0	0.560	0.540	0.560	0.500	0.560	788,000	410,200	0.5206	0.560	0.540	0.560	0.500	0.560	788,000	0.5206	13.13%
1999-08-11	0	0.495	0.495	0.520	0.495	0.530	844,000	429,380	0.5087	0.495	0.495	0.520	0.495	0.530	844,000	0.5087	-8.33%
1999-08-10	0	0.540	0.530	0.550	0.490	0.580	1,902,000	1,013,820	0.5330	0.540	0.530	0.550	0.490	0.580	1,902,000	0.5330	-6.90%
1999-08-09	0	0.580	0.570	0.590	0.570	0.590	650,000	373,620	0.5748	0.580	0.570	0.590	0.570	0.590	650,000	0.5748	-4.92%
1999-08-06	0	0.610	0.600	0.610	0.570	0.610	1,022,000	604,460	0.5914	0.610	0.600	0.610	0.570	0.610	1,022,000	0.5914	1.67%
1999-08-05	0	0.600	0.600	0.610	0.600	0.640	1,352,000	829,780	0.6137	0.600	0.600	0.610	0.600	0.640	1,352,000	0.6137	-4.76%
1999-08-04	0	0.630	0.620	0.630	0.630	0.650	760,000	483,800	0.6366	0.630	0.620	0.630	0.630	0.650	760,000	0.6366	-3.08%
1999-08-03	0	0.650	0.650	0.660	0.650	0.690	3,220,000	2,180,680	0.6772	0.650	0.650	0.660	0.650	0.690	3,220,000	0.6772	-1.52%
1999-08-02	0	0.660	0.660	0.670	0.630	0.670	3,288,000	2,159,900	0.6569	0.660	0.660	0.670	0.630	0.670	3,288,000	0.6569	3.13%
1999-07-30	0	0.640	0.630	0.640	0.600	0.640	2,390,800	1,485,836	0.6215	0.640	0.630	0.640	0.600	0.640	2,390,800	0.6215	6.67%
1999-07-29	0	0.600	0.600	0.610	0.600	0.640	2,314,000	1,441,900	0.6231	0.600	0.600	0.610	0.600	0.640	2,314,000	0.6231	-1.64%
1999-07-28	0	0.610	0.610	0.620	0.600	0.640	4,962,000	3,059,260	0.6165	0.610	0.610	0.620	0.600	0.640	4,962,000	0.6165	3.39%
1999-07-27	0	0.590	0.580	0.590	0.550	0.600	4,168,000	2,395,080	0.5746	0.590	0.580	0.590	0.550	0.600	4,168,000	0.5746	3.51%
1999-07-26	0	0.570	0.570	0.590	0.570	0.630	2,090,000	1,251,760	0.5989	0.570	0.570	0.590	0.570	0.630	2,090,000	0.5989	-8.06%
1999-07-23	0	0.620	0.620	0.630	0.600	0.630	1,762,000	1,084,400	0.6154	0.620	0.620	0.630	0.600	0.630	1,762,000	0.6154	-1.59%
1999-07-22	0	0.630	0.630	0.640	0.630	0.680	2,520,000	1,671,700	0.6634	0.630	0.630	0.640	0.630	0.680	2,520,000	0.6634	-4.55%
1999-07-21	0	0.660	0.650	0.670	0.650	0.680	2,800,000	1,859,240	0.6640	0.660	0.650	0.670	0.650	0.680	2,800,000	0.6640	-1.49%
1999-07-20	0	0.670	0.660	0.680	0.640	0.670	4,732,000	3,128,800	0.6612	0.670	0.660	0.680	0.640	0.670	4,732,000	0.6612	4.69%
1999-07-19	0	0.640	0.640	0.650	0.640	0.700	3,064,000	2,051,840	0.6697	0.640	0.640	0.650	0.640	0.700	3,064,000	0.6697	-9.86%
1999-07-16	0	0.710	0.710	0.720	0.690	0.720	4,646,000	3,262,920	0.7023	0.710	0.710	0.720	0.690	0.720	4,646,000	0.7023	0.00%
1999-07-15	0	0.710	0.710	0.720	0.690	0.730	5,126,000	3,654,060	0.7128	0.710	0.710	0.720	0.690	0.730	5,126,000	0.7128	1.43%
1999-07-14	0	0.700	0.700	0.710	0.690	0.730	4,432,000	3,169,380	0.7151	0.700	0.700	0.710	0.690	0.730	4,432,000	0.7151	-6.67%
1999-07-13	0	0.750	0.750	0.760	0.740	0.780	3,678,000	2,792,780	0.7593	0.750	0.750	0.760	0.740	0.780	3,678,000	0.7593	-1.32%
1999-07-12	0	0.760	0.760	0.770	0.750	0.800	11,450,000	8,866,860	0.7744	0.760	0.760	0.770	0.750	0.800	11,450,000	0.7744	2.70%
1999-07-09	0	0.740	0.730	0.750	0.700	0.740	5,812,000	4,197,360	0.7222	0.740	0.730	0.750	0.700	0.740	5,812,000	0.7222	5.71%
1999-07-08	0	0.700	0.700	0.710	0.680	0.760	7,214,000	5,152,340	0.7142	0.700	0.700	0.710	0.680	0.760	7,214,000	0.7142	-4.11%
1999-07-07	0	0.730	0.730	0.750	0.720	0.780	5,668,000	4,232,260	0.7467	0.730	0.730	0.750	0.720	0.780	5,668,000	0.7467	-6.41%
1999-07-06	0	0.780	0.770	0.780	0.750	0.830	15,406,000	12,249,000	0.7951	0.780	0.770	0.780	0.750	0.830	15,406,000	0.7951	-1.27%
1999-07-05	0	0.790	0.780	0.790	0.740	0.800	15,422,000	11,941,820	0.7743	0.790	0.780	0.790	0.740	0.800	15,422,000	0.7743	1.28%
1999-07-02	0	0.780	0.770	0.780	0.740	0.820	11,780,000	9,012,260	0.7650	0.780	0.770	0.780	0.740	0.820	11,780,000	0.7650	-1.27%
1999-06-30	0	0.790	0.770	0.780	0.760	0.820	28,704,000	22,883,060	0.7972	0.790	0.770	0.780	0.760	0.820	28,704,000	0.7972	3.95%
1999-06-29	0	0.760	0.750	0.760	0.690	0.770	31,026,000	22,934,060	0.7392	0.760	0.750	0.760	0.690	0.770	31,026,000	0.7392	11.76%
1999-06-28	0	0.680	0.680	0.690	0.620	0.690	11,878,000	7,769,140	0.6541	0.680	0.680	0.690	0.620	0.690	11,878,000	0.6541	9.68%
1999-06-25	0	0.620	0.620	0.630	0.610	0.660	16,780,000	10,682,140	0.6366	0.620	0.620	0.630	0.610	0.660	16,780,000	0.6366	-3.12%
1999-06-24	0	0.640	0.630	0.650	0.600	0.670	23,972,000	15,369,800	0.6412	0.640	0.630	0.650	0.600	0.670	23,972,000	0.6412	6.67%
1999-06-23	0	0.600	0.590	0.600	0.550	0.600	14,076,000	8,232,840	0.5849	0.600	0.590	0.600	0.550	0.600	14,076,000	0.5849	9.09%
1999-06-22	0	0.550	0.540	0.550	0.520	0.560	8,752,000	4,799,080	0.5483	0.550	0.540	0.550	0.520	0.560	8,752,000	0.5483	1.85%
1999-06-21	0	0.540	0.530	0.540	0.480	0.550	12,818,000	6,633,550	0.5175	0.540	0.530	0.540	0.480	0.550	12,818,000	0.5175	13.68%
1999-06-17	0	0.475	0.465	0.475	0.455	0.475	4,342,000	2,029,590	0.4674	0.475	0.465	0.475	0.455	0.475	4,342,000	0.4674	4.40%
1999-06-16	0	0.455	0.455	0.460	0.450	0.475	2,086,000	979,630	0.4696	0.455	0.455	0.460	0.450	0.475	2,086,000	0.4696	-2.15%
1999-06-15	0	0.465	0.455	0.465	0.455	0.480	6,918,000	3,250,280	0.4698	0.465	0.455	0.465	0.455	0.480	6,918,000	0.4698	1.09%
1999-06-14	0	0.460	0.455	0.460	0.450	0.470	5,234,000	2,403,680	0.4592	0.460	0.455	0.460	0.450	0.470	5,234,000	0.4592	2.22%
1999-06-11	0	0.450	0.445	0.450	0.440	0.455	6,854,000	3,078,960	0.4492	0.450	0.445	0.450	0.440	0.455	6,854,000	0.4492	4.65%
1999-06-10	0	0.430	0.430	0.440	0.425	0.440	4,562,000	1,979,790	0.4340	0.430	0.430	0.440	0.425	0.440	4,562,000	0.4340	3.61%
1999-06-09	0	0.415	0.405	0.415	0.405	0.415	868,000	357,760	0.4122	0.415	0.405	0.415	0.405	0.415	868,000	0.4122	0.00%
1999-06-08	0	0.415	0.415	0.425	0.415	0.420	350,000	146,450	0.4184	0.415	0.415	0.425	0.415	0.420	350,000	0.4184	-1.19%
1999-06-07	0	0.420	0.415	0.430	0.420	0.430	230,000	96,900	0.4213	0.420	0.415	0.430	0.420	0.430	230,000	0.4213	3.70%
1999-06-04	0	0.405	0.405	0.425	0.405	0.425	480,000	199,550	0.4157	0.405	0.405	0.425	0.405	0.425	480,000	0.4157	-2.41%
1999-06-03	0	0.415	0.415	0.420	0.400	0.430	420,000	174,650	0.4158	0.415	0.415	0.420	0.400	0.430	420,000	0.4158	-1.19%
1999-06-02	0	0.420	0.420	0.425	0.420	0.440	2,024,000	868,380	0.4290	0.420	0.420	0.425	0.420	0.440	2,024,000	0.4290	0.00%
1999-06-01	0	0.420	0.415	0.420	0.410	0.425	588,000	244,930	0.4165	0.420	0.415	0.420	0.410	0.425	588,000	0.4165	5.00%
1999-05-31	0	0.400	0.400	0.425	0.400	0.400	18,000	7,200	0.4000	0.400	0.400	0.425	0.400	0.400	18,000	0.4000	-3.61%
1999-05-28	0	0.415	0.415	0.420	0.380	0.415	1,188,000	470,920	0.3964	0.415	0.415	0.420	0.380	0.415	1,188,000	0.3964	3.75%
1999-05-27	0	0.400	0.400	0.415	0.400	0.420	830,000	343,000	0.4133	0.400	0.400	0.415	0.400	0.420	830,000	0.4133	-4.76%
1999-05-26	0	0.420	0.420	0.430	0.410	0.425	1,100,000	462,000	0.4200	0.420	0.420	0.430	0.410	0.425	1,100,000	0.4200	-1.18%
1999-05-25	0	0.425	0.425	0.430	0.425	0.435	520,000	223,900	0.4306	0.425	0.425	0.430	0.425	0.435	520,000	0.4306	-1.16%
1999-05-24	0	0.430	0.430	0.440	0.425	0.435	1,392,000	599,550	0.4307	0.430	0.430	0.440	0.425	0.435	1,392,000	0.4307	0.00%
1999-05-21	0	0.430	0.430	0.435	0.425	0.445	1,660,000	720,750	0.4342	0.430	0.430	0.435	0.425	0.445	1,660,000	0.4342	-5.49%
1999-05-20	0	0.455	0.455	0.460	0.445	0.470	5,772,000	2,647,170	0.4586	0.455	0.455	0.460	0.445	0.470	5,772,000	0.4586	-2.15%
1999-05-19	0	0.465	0.460	0.465	0.425	0.465	7,612,000	3,399,870	0.4466	0.465	0.460	0.465	0.425	0.465	7,612,000	0.4466	8.14%
1999-05-18	0	0.430	0.430	0.440	0.425	0.430	866,000	371,640	0.4291	0.430	0.430	0.440	0.425	0.430	866,000	0.4291	0.00%
1999-05-17	0	0.430	0.425	0.430	0.425	0.445	1,880,000	814,370	0.4332	0.430	0.425	0.430	0.425	0.445	1,880,000	0.4332	-2.27%
1999-05-14	0	0.440	0.435	0.440	0.435	0.455	9,998,000	4,470,140	0.4471	0.440	0.435	0.440	0.435	0.455	9,998,000	0.4471	3.53%
1999-05-13	0	0.425	0.420	0.425	0.410	0.425	1,760,000	741,310	0.4212	0.425	0.420	0.425	0.410	0.425	1,760,000	0.4212	2.41%
1999-05-12	0	0.415	0.410	0.430	0.415	0.435	2,396,000	1,018,700	0.4252	0.415	0.410	0.430	0.415	0.435	2,396,000	0.4252	-3.49%
1999-05-11	0	0.430	0.420	0.430	0.400	0.430	2,242,000	926,510	0.4133	0.430	0.420	0.430	0.400	0.430	2,242,000	0.4133	4.88%
1999-05-10	0	0.410	0.410	0.415	0.405	0.425	3,040,000	1,263,650	0.4157	0.410	0.410	0.415	0.405	0.425	3,040,000	0.4157	-5.75%
1999-05-07	0	0.435	0.435	0.440	0.435	0.460	10,806,000	4,841,630	0.4481	0.435	0.435	0.440	0.435	0.460	10,806,000	0.4481	-1.14%
1999-05-06	0	0.440	0.435	0.440	0.425	0.450	6,634,000	2,921,720	0.4404	0.440	0.435	0.440	0.425	0.450	6,634,000	0.4404	3.53%
1999-05-05	0	0.425	0.425	0.435	0.420	0.435	1,788,000	766,340	0.4286	0.425	0.425	0.435	0.420	0.435	1,788,000	0.4286	-3.41%
1999-05-04	0	0.440	0.435	0.440	0.430	0.450	4,000,000	1,758,400	0.4396	0.440	0.435	0.440	0.430	0.450	4,000,000	0.4396	2.33%
1999-05-03	0	0.430	0.420	0.430	0.425	0.440	4,634,000	1,997,420	0.4310	0.430	0.420	0.430	0.425	0.440	4,634,000	0.4310	0.00%
1999-04-30	0	0.430	0.430	0.435	0.410	0.440	4,406,000	1,889,250	0.4288	0.430	0.430	0.435	0.410	0.440	4,406,000	0.4288	4.88%
1999-04-29	0	0.410	0.405	0.415	0.390	0.415	4,248,000	1,702,260	0.4007	0.410	0.405	0.415	0.390	0.415	4,248,000	0.4007	-1.20%
1999-04-28	0	0.415	0.410	0.420	0.410	0.455	3,046,000	1,302,740	0.4277	0.415	0.410	0.420	0.410	0.455	3,046,000	0.4277	-6.74%
1999-04-27	0	0.445	0.440	0.445	0.420	0.455	12,142,000	5,355,160	0.4410	0.445	0.440	0.445	0.420	0.455	12,142,000	0.4410	1.14%
1999-04-26	0	0.440	0.430	0.445	0.430	0.490	15,702,000	7,166,440	0.4564	0.440	0.430	0.445	0.430	0.490	15,702,000	0.4564	-15.38%
1999-04-23	0	0.520	0.520	0.530	0.500	0.560	20,392,000	10,862,840	0.5327	0.520	0.520	0.530	0.500	0.560	20,392,000	0.5327	1.96%
1999-04-22	0	0.510	0.500	0.510	0.500	0.530	12,150,000	6,206,740	0.5108	0.510	0.500	0.510	0.500	0.530	12,150,000	0.5108	3.03%
1999-04-21	0	0.495	0.490	0.495	0.490	0.530	15,642,000	7,943,050	0.5078	0.495	0.490	0.495	0.490	0.530	15,642,000	0.5078	0.00%
1999-04-20	0	0.495	0.495	0.500	0.455	0.520	27,882,000	13,856,970	0.4970	0.495	0.495	0.500	0.455	0.520	27,882,000	0.4970	6.45%
1999-04-19	0	0.465	0.465	0.475	0.455	0.495	14,906,000	7,129,780	0.4783	0.465	0.465	0.475	0.455	0.495	14,906,000	0.4783	2.20%
1999-04-16	0	0.455	0.450	0.455	0.435	0.455	10,206,000	4,545,120	0.4453	0.455	0.450	0.455	0.435	0.455	10,206,000	0.4453	4.60%
1999-04-15	0	0.435	0.430	0.435	0.410	0.435	2,423,000	1,033,860	0.4267	0.435	0.430	0.435	0.410	0.435	2,423,000	0.4267	3.57%
1999-04-14	0	0.420	0.415	0.420	0.410	0.450	2,532,000	1,086,030	0.4289	0.420	0.415	0.420	0.410	0.450	2,532,000	0.4289	-4.55%
1999-04-13	0	0.440	0.440	0.445	0.440	0.455	3,748,000	1,664,030	0.4440	0.440	0.440	0.445	0.440	0.455	3,748,000	0.4440	0.00%
1999-04-12	0	0.440	0.440	0.450	0.440	0.480	17,810,000	8,278,610	0.4648	0.440	0.440	0.450	0.440	0.480	17,810,000	0.4648	-5.38%
1999-04-09	0	0.465	0.460	0.465	0.415	0.465	19,524,000	8,843,290	0.4529	0.465	0.460	0.465	0.415	0.465	19,524,000	0.4529	9.41%
1999-04-08	0	0.425	0.425	0.430	0.420	0.435	3,492,000	1,498,510	0.4291	0.425	0.425	0.430	0.420	0.435	3,492,000	0.4291	0.00%
1999-04-07	0	0.425	0.425	0.435	0.400	0.450	4,130,000	1,737,570	0.4207	0.425	0.425	0.435	0.400	0.450	4,130,000	0.4207	6.25%
1999-04-01	0	0.400	0.395	0.400	0.385	0.400	890,000	350,700	0.3940	0.400	0.395	0.400	0.385	0.400	890,000	0.3940	2.56%
1999-03-31	0	0.390	0.385	0.395	0.370	0.390	1,142,000	437,250	0.3829	0.390	0.385	0.395	0.370	0.390	1,142,000	0.3829	5.41%
1999-03-30	0	0.370	0.365	0.370	0.360	0.395	2,708,000	1,009,810	0.3729	0.370	0.365	0.370	0.360	0.395	2,708,000	0.3729	0.00%
1999-03-29	0	0.370	0.370	0.380	0.370	0.380	250,000	93,730	0.3749	0.370	0.370	0.380	0.370	0.380	250,000	0.3749	-6.33%
1999-03-26	0	0.395	0.390	0.400	0.395	0.405	1,890,000	756,300	0.4002	0.395	0.390	0.400	0.395	0.405	1,890,000	0.4002	-2.47%
1999-03-25	0	0.405	0.405	0.410	0.405	0.415	2,060,000	844,750	0.4101	0.405	0.405	0.410	0.405	0.415	2,060,000	0.4101	-2.41%
1999-03-24	0	0.415	0.410	0.415	0.395	0.425	3,800,000	1,573,500	0.4141	0.415	0.410	0.415	0.395	0.425	3,800,000	0.4141	-4.60%
1999-03-23	0	0.435	0.435	0.440	0.435	0.445	14,106,000	6,193,600	0.4391	0.435	0.435	0.440	0.435	0.445	14,106,000	0.4391	2.35%
1999-03-22	0	0.425	0.420	0.430	0.390	0.425	9,134,000	3,759,600	0.4116	0.425	0.420	0.430	0.390	0.425	9,134,000	0.4116	4.94%
1999-03-19	0	0.405	0.400	0.405	0.390	0.425	19,462,000	7,977,550	0.4099	0.405	0.400	0.405	0.390	0.425	19,462,000	0.4099	3.85%
1999-03-18	0	0.390	0.390	0.395	0.345	0.395	15,100,000	5,621,880	0.3723	0.390	0.390	0.395	0.345	0.395	15,100,000	0.3723	13.04%
1999-03-17	0	0.345	0.345	0.350	0.335	0.350	3,780,000	1,306,550	0.3456	0.345	0.345	0.350	0.335	0.350	3,780,000	0.3456	2.99%
1999-03-16	0	0.335	0.330	0.335	0.335	0.345	2,408,000	813,430	0.3378	0.335	0.330	0.335	0.335	0.345	2,408,000	0.3378	-1.47%
1999-03-15	0	0.340	0.335	0.340	0.335	0.340	490,000	165,900	0.3386	0.340	0.335	0.340	0.335	0.340	490,000	0.3386	0.00%
1999-03-12	0	0.340	0.335	0.340	0.335	0.350	1,132,000	389,200	0.3438	0.340	0.335	0.340	0.335	0.350	1,132,000	0.3438	0.00%
1999-03-11	0	0.340	0.335	0.345	0.340	0.350	860,000	298,200	0.3467	0.340	0.335	0.345	0.340	0.350	860,000	0.3467	-1.45%
1999-03-10	0	0.345	0.340	0.350	0.340	0.355	3,340,000	1,165,050	0.3488	0.345	0.340	0.350	0.340	0.355	3,340,000	0.3488	-4.17%
1999-03-09	0	0.360	0.355	0.360	0.345	0.365	5,186,000	1,839,470	0.3547	0.360	0.355	0.360	0.345	0.365	5,186,000	0.3547	2.86%
1999-03-08	0	0.350	0.345	0.355	0.350	0.365	980,000	345,700	0.3528	0.350	0.345	0.355	0.350	0.365	980,000	0.3528	-1.41%
1999-03-05	0	0.355	0.355	0.365	0.355	0.365	1,850,000	668,500	0.3614	0.355	0.355	0.365	0.355	0.365	1,850,000	0.3614	2.90%
1999-03-04	0	0.345	0.345	0.355	0.345	0.360	1,204,000	425,580	0.3535	0.345	0.345	0.355	0.345	0.360	1,204,000	0.3535	-2.82%
1999-03-03	0	0.355	0.360	0.365	0.335	0.370	11,234,000	3,903,750	0.3475	0.355	0.360	0.365	0.335	0.370	11,234,000	0.3475	4.41%
1999-03-02	0	0.340	0.340	0.360	0.340	0.365	330,000	116,700	0.3536	0.340	0.340	0.360	0.340	0.365	330,000	0.3536	-6.85%
1999-03-01	0	0.365	0.355	0.370	0.350	0.370	1,748,000	635,800	0.3637	0.365	0.355	0.370	0.350	0.370	1,748,000	0.3637	1.39%
1999-02-26	0	0.360	0.360	0.370	-	-	0	0	-	0.360	0.360	0.370	-	-	0	-	0.00%
1999-02-25	0	0.360	-	0.380	0.360	0.360	50,000	18,000	0.3600	0.360	-	0.380	0.360	0.360	50,000	0.3600	0.00%
1999-02-24	0	0.360	-	0.380	-	-	0	0	-	0.360	-	0.380	-	-	0	-	0.00%
1999-02-23	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
1999-02-22	0	0.360	-	0.375	0.360	0.370	190,000	69,000	0.3632	0.360	-	0.375	0.360	0.370	190,000	0.3632	-5.26%
1999-02-19	0	0.380	-	0.380	0.370	0.380	108,000	40,600	0.3759	0.380	-	0.380	0.370	0.380	108,000	0.3759	0.00%
1999-02-15	0	0.380	0.365	0.380	0.375	0.380	446,000	168,750	0.3784	0.380	0.365	0.380	0.375	0.380	446,000	0.3784	0.00%
1999-02-12	0	0.380	0.370	0.380	0.350	0.380	368,000	131,300	0.3568	0.380	0.370	0.380	0.350	0.380	368,000	0.3568	10.14%
1999-02-11	0	0.345	0.345	0.370	0.325	0.345	180,000	60,900	0.3383	0.345	0.345	0.370	0.325	0.345	180,000	0.3383	0.00%
1999-02-10	0	0.345	0.330	0.380	0.345	0.345	30,000	10,350	0.3450	0.345	0.330	0.380	0.345	0.345	30,000	0.3450	1.47%
1999-02-09	0	0.340	0.340	0.380	0.340	0.340	320,000	108,800	0.3400	0.340	0.340	0.380	0.340	0.340	320,000	0.3400	0.00%
1999-02-08	0	0.340	0.340	0.350	-	-	10,000	3,400	0.3400	0.340	0.340	0.350	-	-	10,000	0.3400	0.00%
1999-02-05	0	0.340	0.335	0.350	0.340	0.350	270,000	93,500	0.3463	0.340	0.335	0.350	0.340	0.350	270,000	0.3463	-4.23%
1999-02-04	0	0.355	0.355	0.375	0.350	0.350	20,000	7,000	0.3500	0.355	0.355	0.375	0.350	0.350	20,000	0.3500	-1.39%
1999-02-03	0	0.360	0.350	0.370	0.360	0.370	364,000	131,180	0.3604	0.360	0.350	0.370	0.360	0.370	364,000	0.3604	-2.70%
1999-02-02	0	0.370	0.360	0.375	-	-	0	0	-	0.370	0.360	0.375	-	-	0	-	0.00%
1999-02-01	0	0.370	0.360	0.395	0.370	0.370	370,000	136,900	0.3700	0.370	0.360	0.395	0.370	0.370	370,000	0.3700	0.00%
1999-01-29	0	0.370	0.360	0.380	0.370	0.370	90,000	33,700	0.3744	0.370	0.360	0.380	0.370	0.370	90,000	0.3744	-2.63%
1999-01-28	0	0.380	-	0.390	0.380	0.395	268,000	103,310	0.3855	0.380	-	0.390	0.380	0.395	268,000	0.3855	-5.00%
1999-01-27	0	0.400	0.385	0.405	0.375	0.400	312,000	119,550	0.3832	0.400	0.385	0.405	0.375	0.400	312,000	0.3832	8.11%
1999-01-26	0	0.370	0.360	0.370	0.355	0.375	454,000	168,330	0.3708	0.370	0.360	0.370	0.355	0.375	454,000	0.3708	0.00%
1999-01-25	0	0.370	0.365	0.370	0.350	0.370	238,000	85,000	0.3571	0.370	0.365	0.370	0.350	0.370	238,000	0.3571	5.71%
1999-01-22	0	0.350	0.345	0.350	0.340	0.350	364,000	126,280	0.3469	0.350	0.345	0.350	0.340	0.350	364,000	0.3469	0.00%
1999-01-21	0	0.350	0.350	0.365	0.350	0.380	1,138,000	413,120	0.3630	0.350	0.350	0.365	0.350	0.380	1,138,000	0.3630	-1.41%
1999-01-20	0	0.355	0.350	0.355	0.350	0.370	520,000	187,100	0.3598	0.355	0.350	0.355	0.350	0.370	520,000	0.3598	-11.25%
1999-01-19	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	-2.44%
1999-01-18	0	0.410	0.410	0.420	0.410	0.430	250,000	103,840	0.4154	0.410	0.410	0.420	0.410	0.430	250,000	0.4154	-4.65%
1999-01-15	0	0.430	0.420	0.430	0.405	0.430	740,000	310,100	0.4191	0.430	0.420	0.430	0.405	0.430	740,000	0.4191	6.17%
1999-01-14	0	0.405	0.405	0.410	0.380	0.420	1,384,000	552,330	0.3991	0.405	0.405	0.410	0.380	0.420	1,384,000	0.3991	-3.57%
1999-01-13	0	0.420	0.420	0.430	0.410	0.450	790,000	335,130	0.4242	0.420	0.420	0.430	0.410	0.450	790,000	0.4242	-10.64%
1999-01-12	0	0.470	0.455	0.470	0.460	0.470	440,000	205,000	0.4659	0.470	0.455	0.470	0.460	0.470	440,000	0.4659	0.00%
1999-01-11	0	0.470	0.470	0.490	0.470	0.480	200,000	95,300	0.4765	0.470	0.470	0.490	0.470	0.480	200,000	0.4765	-6.00%
1999-01-08	0	0.500	0.495	0.500	0.500	0.530	300,000	151,900	0.5063	0.500	0.495	0.500	0.500	0.530	300,000	0.5063	0.00%
1999-01-07	0	0.500	0.500	0.530	0.500	0.520	90,000	46,400	0.5156	0.500	0.500	0.530	0.500	0.520	90,000	0.5156	-7.41%
1999-01-06	0	0.540	0.520	0.540	0.500	0.540	110,000	57,000	0.5182	0.540	0.520	0.540	0.500	0.540	110,000	0.5182	5.88%
1999-01-05	0	0.510	0.510	0.520	0.490	0.490	100,000	49,000	0.4900	0.510	0.510	0.520	0.490	0.490	100,000	0.4900	0.00%
1999-01-04	0	0.510	-	0.510	0.510	0.510	100,000	51,000	0.5100	0.510	-	0.510	0.510	0.510	100,000	0.5100	0.00%
1998-12-31	0	0.510	0.510	0.530	0.510	0.520	140,000	71,900	0.5136	0.510	0.510	0.530	0.510	0.520	140,000	0.5136	0.00%
1998-12-30	0	0.510	0.510	0.530	-	-	0	0	-	0.510	0.510	0.530	-	-	0	-	0.00%
1998-12-29	0	0.510	0.500	0.530	-	-	10,000	5,000	0.5000	0.510	0.500	0.530	-	-	10,000	0.5000	0.00%
1998-12-28	0	0.510	0.510	0.520	0.510	0.520	78,000	40,480	0.5190	0.510	0.510	0.520	0.510	0.520	78,000	0.5190	0.00%
1998-12-24	0	0.510	0.510	-	0.480	0.510	136,000	68,880	0.5065	0.510	0.510	-	0.480	0.510	136,000	0.5065	2.00%
1998-12-23	0	0.500	0.500	0.520	0.490	0.500	272,000	134,560	0.4947	0.500	0.500	0.520	0.490	0.500	272,000	0.4947	-1.96%
1998-12-22	0	0.510	0.510	0.530	0.500	0.530	280,000	142,000	0.5071	0.510	0.510	0.530	0.500	0.530	280,000	0.5071	0.00%
1998-12-21	0	0.510	0.510	0.520	0.510	0.530	218,000	113,400	0.5202	0.510	0.510	0.520	0.510	0.530	218,000	0.5202	-3.77%
1998-12-18	0	0.530	0.530	0.540	0.530	0.540	436,000	232,080	0.5323	0.530	0.530	0.540	0.530	0.540	436,000	0.5323	0.00%
1998-12-17	0	0.530	0.510	0.530	0.530	0.530	240,000	127,200	0.5300	0.530	0.510	0.530	0.530	0.530	240,000	0.5300	0.00%
1998-12-16	0	0.530	0.510	0.560	0.530	0.530	80,000	42,400	0.5300	0.530	0.510	0.560	0.530	0.530	80,000	0.5300	1.92%
1998-12-15	0	0.520	0.510	0.570	-	-	0	0	-	0.520	0.510	0.570	-	-	0	-	0.00%
1998-12-14	0	0.520	0.520	0.550	0.520	0.520	30,000	15,600	0.5200	0.520	0.520	0.550	0.520	0.520	30,000	0.5200	-5.45%
1998-12-11	0	0.550	0.540	0.560	0.550	0.550	20,000	11,000	0.5500	0.550	0.540	0.560	0.550	0.550	20,000	0.5500	-3.51%
1998-12-10	0	0.570	0.570	0.580	0.560	0.570	132,000	74,740	0.5662	0.570	0.570	0.580	0.560	0.570	132,000	0.5662	1.79%
1998-12-09	0	0.560	0.560	0.580	0.550	0.560	120,000	66,700	0.5558	0.560	0.560	0.580	0.550	0.560	120,000	0.5558	0.00%
1998-12-08	0	0.560	0.560	0.570	0.560	0.580	280,000	159,300	0.5689	0.560	0.560	0.570	0.560	0.580	280,000	0.5689	-3.45%
1998-12-07	0	0.580	0.580	0.590	0.580	0.610	1,528,000	912,040	0.5969	0.580	0.580	0.590	0.580	0.610	1,528,000	0.5969	3.57%
1998-12-04	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
1998-12-03	0	0.560	0.550	0.560	0.530	0.560	270,000	147,700	0.5470	0.560	0.550	0.560	0.530	0.560	270,000	0.5470	5.66%
1998-12-02	0	0.530	0.530	0.550	0.530	0.550	626,000	340,480	0.5439	0.530	0.530	0.550	0.530	0.550	626,000	0.5439	0.00%
1998-12-01	0	0.530	0.530	0.540	0.510	0.540	1,138,000	599,340	0.5267	0.530	0.530	0.540	0.510	0.540	1,138,000	0.5267	-5.36%
1998-11-30	0	0.560	0.550	0.580	0.560	0.560	210,000	117,600	0.5600	0.560	0.550	0.580	0.560	0.560	210,000	0.5600	-6.67%
1998-11-27	0	0.600	0.580	0.610	0.580	0.600	1,586,000	930,640	0.5868	0.600	0.580	0.610	0.580	0.600	1,586,000	0.5868	-1.64%
1998-11-26	0	0.610	0.610	0.620	0.580	0.630	1,426,000	869,340	0.6096	0.610	0.610	0.620	0.580	0.630	1,426,000	0.6096	-4.69%
1998-11-25	0	0.640	0.630	0.640	0.640	0.660	1,080,000	704,500	0.6523	0.640	0.630	0.640	0.640	0.660	1,080,000	0.6523	-1.54%
1998-11-24	0	0.650	0.650	0.660	0.630	0.670	2,092,000	1,362,860	0.6515	0.650	0.650	0.660	0.630	0.670	2,092,000	0.6515	3.17%
1998-11-23	0	0.630	0.630	0.640	0.620	0.650	1,996,000	1,270,540	0.6365	0.630	0.630	0.640	0.620	0.650	1,996,000	0.6365	-3.08%
1998-11-20	0	0.650	0.650	0.660	0.650	0.670	1,286,000	852,000	0.6625	0.650	0.650	0.660	0.650	0.670	1,286,000	0.6625	-1.52%
1998-11-19	0	0.660	0.660	0.670	0.650	0.690	2,390,000	1,586,960	0.6640	0.660	0.660	0.670	0.650	0.690	2,390,000	0.6640	-2.94%
1998-11-18	0	0.680	0.670	0.700	0.670	0.700	2,148,000	1,477,340	0.6878	0.680	0.670	0.700	0.670	0.700	2,148,000	0.6878	1.49%
1998-11-17	0	0.670	0.660	0.670	0.670	0.690	824,000	557,060	0.6760	0.670	0.660	0.670	0.670	0.690	824,000	0.6760	0.00%
1998-11-16	0	0.670	0.660	0.670	0.660	0.680	1,354,000	905,660	0.6689	0.670	0.660	0.670	0.660	0.680	1,354,000	0.6689	1.52%
1998-11-13	0	0.660	0.660	0.670	0.660	0.670	1,866,000	1,233,260	0.6609	0.660	0.660	0.670	0.660	0.670	1,866,000	0.6609	0.00%
1998-11-12	0	0.660	0.660	0.670	0.660	0.700	2,244,000	1,523,920	0.6791	0.660	0.660	0.670	0.660	0.700	2,244,000	0.6791	-2.94%
1998-11-11	0	0.680	0.680	0.690	0.670	0.710	4,238,000	2,952,540	0.6967	0.680	0.680	0.690	0.670	0.710	4,238,000	0.6967	1.49%
1998-11-10	0	0.670	0.660	0.670	0.650	0.690	3,622,000	2,415,840	0.6670	0.670	0.660	0.670	0.650	0.690	3,622,000	0.6670	-1.47%
1998-11-09	0	0.680	0.670	0.680	0.680	0.710	3,460,000	2,415,500	0.6981	0.680	0.670	0.680	0.680	0.710	3,460,000	0.6981	-1.45%
1998-11-06	0	0.690	0.680	0.690	0.650	0.700	4,528,000	3,075,240	0.6792	0.690	0.680	0.690	0.650	0.700	4,528,000	0.6792	4.55%
1998-11-05	0	0.660	0.650	0.660	0.640	0.730	7,814,000	5,383,380	0.6889	0.660	0.650	0.660	0.640	0.730	7,814,000	0.6889	-5.71%
1998-11-04	0	0.700	0.690	0.700	0.670	0.780	15,890,000	11,625,840	0.7316	0.700	0.690	0.700	0.670	0.780	15,890,000	0.7316	-7.89%
1998-11-03	0	0.760	0.750	0.760	0.700	0.790	22,476,000	16,466,140	0.7326	0.760	0.750	0.760	0.700	0.790	22,476,000	0.7326	11.76%
1998-11-02	0	0.680	0.680	0.690	0.630	0.680	8,356,000	5,389,880	0.6450	0.680	0.680	0.690	0.630	0.680	8,356,000	0.6450	6.25%
1998-10-30	0	0.640	0.630	0.650	0.600	0.670	25,224,000	16,119,960	0.6391	0.640	0.630	0.650	0.600	0.670	25,224,000	0.6391	8.47%
1998-10-29	0	0.590	0.590	0.600	0.560	0.630	14,874,000	8,823,360	0.5932	0.590	0.590	0.600	0.560	0.630	14,874,000	0.5932	0.00%
1998-10-27	0	0.590	0.580	0.590	0.530	0.590	7,320,000	4,090,160	0.5588	0.590	0.580	0.590	0.530	0.590	7,320,000	0.5588	13.46%
1998-10-26	0	0.520	0.500	0.520	0.500	0.530	1,624,000	843,940	0.5197	0.520	0.500	0.520	0.500	0.530	1,624,000	0.5197	4.00%
1998-10-23	0	0.500	0.500	0.510	0.495	0.520	1,614,000	813,050	0.5037	0.500	0.500	0.510	0.495	0.520	1,614,000	0.5037	0.00%
1998-10-22	0	0.500	0.500	0.510	0.500	0.560	4,952,000	2,591,260	0.5233	0.500	0.500	0.510	0.500	0.560	4,952,000	0.5233	-7.41%
1998-10-21	0	0.540	0.530	0.540	0.510	0.560	16,926,000	9,100,980	0.5377	0.540	0.530	0.540	0.510	0.560	16,926,000	0.5377	5.88%
1998-10-20	0	0.510	0.520	0.530	0.500	0.540	9,774,000	5,022,600	0.5139	0.510	0.520	0.530	0.500	0.540	9,774,000	0.5139	7.37%
1998-10-19	0	0.475	0.475	0.480	0.430	0.480	5,086,000	2,301,220	0.4525	0.475	0.475	0.480	0.430	0.480	5,086,000	0.4525	10.47%
1998-10-16	0	0.430	0.425	0.430	0.420	0.440	1,398,000	603,410	0.4316	0.430	0.425	0.430	0.420	0.440	1,398,000	0.4316	1.18%
1998-10-15	0	0.425	0.425	0.430	0.420	0.430	444,000	188,340	0.4242	0.425	0.425	0.430	0.420	0.430	444,000	0.4242	1.19%
1998-10-14	0	0.420	0.420	0.435	0.420	0.450	644,000	282,950	0.4394	0.420	0.420	0.435	0.420	0.450	644,000	0.4394	-5.62%
1998-10-13	0	0.445	0.445	0.450	0.430	0.450	2,584,000	1,132,050	0.4381	0.445	0.445	0.450	0.430	0.450	2,584,000	0.4381	2.30%
1998-10-12	0	0.435	0.420	0.435	0.400	0.440	3,592,000	1,537,450	0.4280	0.435	0.420	0.435	0.400	0.440	3,592,000	0.4280	4.82%
1998-10-09	0	0.415	0.405	0.415	0.370	0.415	1,704,000	682,920	0.4008	0.415	0.405	0.415	0.370	0.415	1,704,000	0.4008	5.06%
1998-10-08	0	0.395	0.395	0.400	0.370	0.395	224,000	85,880	0.3834	0.395	0.395	0.400	0.370	0.395	224,000	0.3834	2.60%
1998-10-07	0	0.385	0.385	0.395	0.385	0.395	386,000	151,180	0.3917	0.385	0.385	0.395	0.385	0.395	386,000	0.3917	1.32%
1998-10-05	0	0.380	0.380	0.390	0.380	0.390	210,000	81,300	0.3871	0.380	0.380	0.390	0.380	0.390	210,000	0.3871	-5.00%
1998-09-30	0	0.400	0.395	0.400	0.390	0.400	668,000	266,200	0.3985	0.400	0.395	0.400	0.390	0.400	668,000	0.3985	-2.44%
1998-09-29	0	0.410	0.390	0.410	0.390	0.410	492,000	196,320	0.3990	0.410	0.390	0.410	0.390	0.410	492,000	0.3990	0.00%
1998-09-28	0	0.410	0.405	0.420	0.405	0.445	876,000	366,540	0.4184	0.410	0.405	0.420	0.405	0.445	876,000	0.4184	-5.75%
1998-09-25	0	0.435	0.430	0.435	0.420	0.440	1,650,000	713,880	0.4327	0.435	0.430	0.435	0.420	0.440	1,650,000	0.4327	-1.14%
1998-09-24	0	0.440	0.440	0.445	0.415	0.445	3,296,000	1,426,160	0.4327	0.440	0.440	0.445	0.415	0.445	3,296,000	0.4327	11.39%
1998-09-23	0	0.395	0.395	0.400	0.390	0.395	670,000	263,300	0.3930	0.395	0.395	0.400	0.390	0.395	670,000	0.3930	1.28%
1998-09-22	0	0.390	0.390	0.400	0.390	0.420	1,566,000	631,530	0.4033	0.390	0.390	0.400	0.390	0.420	1,566,000	0.4033	-2.50%
1998-09-21	0	0.400	0.395	0.405	0.400	0.425	370,000	152,250	0.4115	0.400	0.395	0.405	0.400	0.425	370,000	0.4115	-5.88%
1998-09-18	0	0.425	0.425	0.440	0.410	0.430	986,000	412,020	0.4179	0.425	0.425	0.440	0.410	0.430	986,000	0.4179	-5.56%
1998-09-17	0	0.450	0.440	0.450	0.440	0.490	4,470,000	2,034,580	0.4552	0.450	0.440	0.450	0.440	0.490	4,470,000	0.4552	-5.26%
1998-09-16	0	0.475	0.475	0.480	0.450	0.485	3,602,000	1,691,680	0.4697	0.475	0.475	0.480	0.450	0.485	3,602,000	0.4697	5.56%
1998-09-15	0	0.450	0.445	0.450	0.440	0.490	1,914,000	900,620	0.4705	0.450	0.445	0.450	0.440	0.490	1,914,000	0.4705	0.00%
1998-09-14	0	0.450	0.440	0.465	0.430	0.450	276,000	122,030	0.4421	0.450	0.440	0.465	0.430	0.450	276,000	0.4421	3.45%
1998-09-11	0	0.435	0.425	0.455	0.435	0.450	250,000	109,500	0.4380	0.435	0.425	0.455	0.435	0.450	250,000	0.4380	-4.40%
1998-09-10	0	0.455	0.455	0.460	0.440	0.480	1,950,000	889,710	0.4563	0.455	0.455	0.460	0.440	0.480	1,950,000	0.4563	5.81%
1998-09-09	0	0.430	0.425	0.430	0.415	0.440	590,000	251,750	0.4267	0.430	0.425	0.430	0.415	0.440	590,000	0.4267	-4.44%
1998-09-08	0	0.450	0.445	0.460	0.440	0.490	3,278,000	1,499,980	0.4576	0.450	0.445	0.460	0.440	0.490	3,278,000	0.4576	0.00%
1998-09-07	0	0.450	0.440	0.450	0.420	0.450	3,722,000	1,625,830	0.4368	0.450	0.440	0.450	0.420	0.450	3,722,000	0.4368	9.76%
1998-09-04	0	0.410	0.410	0.415	0.380	0.415	3,004,000	1,221,240	0.4065	0.410	0.410	0.415	0.380	0.415	3,004,000	0.4065	10.81%
1998-09-03	0	0.370	0.360	0.370	0.370	0.385	230,000	86,900	0.3778	0.370	0.360	0.370	0.370	0.385	230,000	0.3778	8.82%
1998-09-02	0	0.340	0.340	-	0.320	0.340	330,000	111,000	0.3364	0.340	0.340	-	0.320	0.340	330,000	0.3364	6.25%
1998-09-01	0	0.320	0.300	-	0.300	0.320	422,000	128,560	0.3046	0.320	0.300	-	0.300	0.320	422,000	0.3046	3.23%
1998-08-31	0	0.310	0.310	0.350	0.310	0.350	498,000	167,180	0.3357	0.310	0.310	0.350	0.310	0.350	498,000	0.3357	0.00%
1998-08-28	0	0.310	0.295	-	0.260	0.330	646,000	185,680	0.2874	0.310	0.295	-	0.260	0.330	646,000	0.2874	-11.43%
1998-08-27	0	0.350	0.330	0.360	0.340	0.350	756,000	262,280	0.3469	0.350	0.330	0.360	0.340	0.350	756,000	0.3469	-2.78%
1998-08-26	0	0.360	0.360	0.390	0.360	0.390	186,000	70,180	0.3773	0.360	0.360	0.390	0.360	0.390	186,000	0.3773	0.00%
1998-08-25	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	2.86%
1998-08-24	0	0.350	0.350	0.360	0.350	0.360	490,000	171,700	0.3504	0.350	0.350	0.360	0.350	0.360	490,000	0.3504	-2.78%
1998-08-21	0	0.360	0.360	0.400	0.360	0.380	240,000	90,800	0.3783	0.360	0.360	0.400	0.360	0.380	240,000	0.3783	-5.26%
1998-08-20	0	0.380	0.380	0.400	0.360	0.400	432,000	170,980	0.3958	0.380	0.380	0.400	0.360	0.400	432,000	0.3958	2.70%
1998-08-19	0	0.370	0.370	0.380	0.365	0.400	322,000	121,500	0.3773	0.370	0.370	0.380	0.365	0.400	322,000	0.3773	-5.13%
1998-08-18	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
1998-08-14	0	0.390	0.390	0.410	0.380	0.390	134,000	51,920	0.3875	0.390	0.390	0.410	0.380	0.390	134,000	0.3875	5.41%
1998-08-13	0	0.370	0.370	0.380	0.370	0.370	490,000	181,300	0.3700	0.370	0.370	0.380	0.370	0.370	490,000	0.3700	0.00%
1998-08-12	0	0.370	0.370	0.380	0.370	0.390	128,000	47,520	0.3713	0.370	0.370	0.380	0.370	0.390	128,000	0.3713	-5.13%
1998-08-11	0	0.390	-	0.390	-	-	10,000	3,900	0.3900	0.390	-	0.390	-	-	10,000	0.3900	0.00%
1998-08-10	0	0.390	-	0.390	0.380	0.390	124,000	48,120	0.3881	0.390	-	0.390	0.380	0.390	124,000	0.3881	1.30%
1998-08-07	0	0.385	0.380	0.385	0.380	0.385	150,000	57,700	0.3847	0.385	0.380	0.385	0.380	0.385	150,000	0.3847	1.32%
1998-08-06	0	0.380	0.375	0.395	0.380	0.400	90,000	34,600	0.3844	0.380	0.375	0.395	0.380	0.400	90,000	0.3844	-5.00%
1998-08-05	0	0.400	0.380	0.400	0.370	0.400	230,000	88,540	0.3850	0.400	0.380	0.400	0.370	0.400	230,000	0.3850	5.26%
1998-08-04	0	0.380	0.380	0.410	0.370	0.380	210,000	79,200	0.3771	0.380	0.380	0.410	0.370	0.380	210,000	0.3771	2.70%
1998-08-03	0	0.370	0.370	0.380	0.340	0.380	284,000	102,320	0.3603	0.370	0.370	0.380	0.340	0.380	284,000	0.3603	-7.50%
1998-07-31	0	0.400	0.400	0.410	0.390	0.400	1,138,000	454,800	0.3996	0.400	0.400	0.410	0.390	0.400	1,138,000	0.3996	3.90%
1998-07-30	0	0.385	0.385	0.400	0.385	0.400	420,000	164,920	0.3927	0.385	0.385	0.400	0.385	0.400	420,000	0.3927	-1.28%
1998-07-29	0	0.390	0.370	0.410	0.390	0.420	152,000	59,900	0.3941	0.390	0.370	0.410	0.390	0.420	152,000	0.3941	-8.24%
1998-07-28	0	0.425	-	0.425	-	-	0	0	-	0.425	-	0.425	-	-	0	-	-1.16%
1998-07-27	0	0.430	0.400	0.430	0.400	0.430	282,000	117,050	0.4151	0.430	0.400	0.430	0.400	0.430	282,000	0.4151	2.38%
1998-07-24	0	0.420	0.400	0.420	0.400	0.440	620,000	258,660	0.4172	0.420	0.400	0.420	0.400	0.440	620,000	0.4172	0.00%
1998-07-23	0	0.420	0.415	0.420	0.400	0.450	1,698,000	706,870	0.4163	0.420	0.415	0.420	0.400	0.450	1,698,000	0.4163	-8.70%
1998-07-22	0	0.460	0.455	0.460	0.460	0.470	200,000	93,200	0.4660	0.460	0.455	0.460	0.460	0.470	200,000	0.4660	-2.13%
1998-07-21	0	0.470	0.460	0.470	0.460	0.490	1,560,000	744,150	0.4770	0.470	0.460	0.470	0.460	0.490	1,560,000	0.4770	-2.08%
1998-07-20	0	0.480	0.475	0.480	0.475	0.480	422,000	202,060	0.4788	0.480	0.475	0.480	0.475	0.480	422,000	0.4788	-7.69%
1998-07-17	0	0.520	0.520	0.530	0.520	0.530	198,000	104,460	0.5276	0.520	0.520	0.530	0.520	0.530	198,000	0.5276	0.00%
1998-07-16	0	0.520	0.520	0.540	0.520	0.520	196,000	101,920	0.5200	0.520	0.520	0.540	0.520	0.520	196,000	0.5200	0.00%
1998-07-15	0	0.520	0.510	0.530	0.510	0.530	262,000	136,320	0.5203	0.520	0.510	0.530	0.510	0.530	262,000	0.5203	1.96%
1998-07-14	0	0.510	0.490	0.510	0.480	0.520	138,000	68,600	0.4971	0.510	0.490	0.510	0.480	0.520	138,000	0.4971	2.00%
1998-07-13	0	0.500	0.485	0.500	0.490	0.500	100,000	49,780	0.4978	0.500	0.485	0.500	0.490	0.500	100,000	0.4978	0.00%
1998-07-10	0	0.500	0.500	0.530	0.490	0.520	600,000	302,560	0.5043	0.500	0.500	0.530	0.490	0.520	600,000	0.5043	-3.85%
1998-07-09	0	0.520	0.520	0.530	0.520	0.530	222,000	116,240	0.5236	0.520	0.520	0.530	0.520	0.530	222,000	0.5236	0.00%
1998-07-08	0	0.520	0.520	0.540	0.510	0.530	380,000	198,900	0.5234	0.520	0.520	0.540	0.510	0.530	380,000	0.5234	1.96%
1998-07-07	0	0.510	0.510	0.530	0.500	0.520	212,000	109,100	0.5146	0.510	0.510	0.530	0.500	0.520	212,000	0.5146	-1.92%
1998-07-06	0	0.520	0.510	0.520	0.500	0.530	996,000	515,480	0.5176	0.520	0.510	0.520	0.500	0.530	996,000	0.5176	-3.70%
1998-07-03	0	0.540	0.530	0.550	0.540	0.560	182,000	98,980	0.5438	0.540	0.530	0.550	0.540	0.560	182,000	0.5438	-5.26%
1998-07-02	0	0.570	0.570	0.580	0.560	0.580	1,308,000	743,880	0.5687	0.570	0.570	0.580	0.560	0.580	1,308,000	0.5687	3.64%
1998-06-30	0	0.550	0.540	0.560	0.540	0.560	964,000	530,840	0.5507	0.550	0.540	0.560	0.540	0.560	964,000	0.5507	-1.79%
1998-06-29	0	0.560	0.550	0.560	0.560	0.590	214,000	123,540	0.5773	0.560	0.550	0.560	0.560	0.590	214,000	0.5773	-5.08%
1998-06-26	0	0.590	0.580	0.610	0.580	0.630	298,000	181,020	0.6074	0.590	0.580	0.610	0.580	0.630	298,000	0.6074	-4.84%
1998-06-25	0	0.620	0.610	0.630	0.600	0.640	1,024,000	631,740	0.6169	0.620	0.610	0.630	0.600	0.640	1,024,000	0.6169	5.08%
1998-06-24	0	0.590	0.590	0.610	0.560	0.590	400,000	235,100	0.5878	0.590	0.590	0.610	0.560	0.590	400,000	0.5878	0.00%
1998-06-23	0	0.590	0.580	0.600	0.570	0.650	1,234,000	743,860	0.6028	0.590	0.580	0.600	0.570	0.650	1,234,000	0.6028	0.00%
1998-06-22	0	0.590	0.580	0.590	0.580	0.660	1,456,000	892,140	0.6127	0.590	0.580	0.590	0.580	0.660	1,456,000	0.6127	-9.23%
1998-06-19	0	0.650	0.640	0.650	0.580	0.660	3,614,000	2,228,840	0.6167	0.650	0.640	0.650	0.580	0.660	3,614,000	0.6167	10.17%
1998-06-18	0	0.590	0.570	0.590	0.560	0.610	6,194,000	3,620,420	0.5845	0.590	0.570	0.590	0.560	0.610	6,194,000	0.5845	11.32%
1998-06-17	0	0.530	0.530	0.560	0.520	0.580	2,446,000	1,345,020	0.5499	0.530	0.530	0.560	0.520	0.580	2,446,000	0.5499	3.92%
1998-06-16	0	0.510	0.510	0.520	0.500	0.530	950,000	487,500	0.5132	0.510	0.510	0.520	0.500	0.530	950,000	0.5132	-1.92%
1998-06-15	0	0.520	0.500	0.520	0.500	0.540	1,030,000	539,600	0.5239	0.520	0.500	0.520	0.500	0.540	1,030,000	0.5239	-5.45%
1998-06-12	0	0.550	0.530	0.550	0.540	0.560	1,652,000	915,340	0.5541	0.550	0.530	0.550	0.540	0.560	1,652,000	0.5541	1.85%
1998-06-11	0	0.540	0.530	0.550	0.520	0.550	658,000	348,620	0.5298	0.540	0.530	0.550	0.520	0.550	658,000	0.5298	-1.82%
1998-06-10	0	0.550	0.530	0.550	0.530	0.550	1,794,000	982,320	0.5476	0.550	0.530	0.550	0.530	0.550	1,794,000	0.5476	-5.17%
1998-06-09	0	0.580	0.570	0.580	0.570	0.620	1,408,000	829,560	0.5892	0.580	0.570	0.580	0.570	0.620	1,408,000	0.5892	-3.33%
1998-06-08	0	0.600	0.600	0.620	0.600	0.640	1,400,000	877,100	0.6265	0.600	0.600	0.620	0.600	0.640	1,400,000	0.6265	-7.69%
1998-06-05	0	0.650	0.650	0.660	0.650	0.670	1,084,000	714,260	0.6589	0.650	0.650	0.660	0.650	0.670	1,084,000	0.6589	0.00%
1998-06-04	0	0.650	0.640	0.650	0.640	0.680	3,514,000	2,339,420	0.6657	0.650	0.640	0.650	0.640	0.680	3,514,000	0.6657	-1.52%
1998-06-03	0	0.660	0.650	0.670	0.640	0.680	3,266,000	2,183,480	0.6685	0.660	0.650	0.670	0.640	0.680	3,266,000	0.6685	0.00%
1998-06-02	0	0.660	0.650	0.670	0.640	0.660	708,000	462,500	0.6532	0.660	0.650	0.670	0.640	0.660	708,000	0.6532	1.54%
1998-06-01	0	0.650	0.650	0.660	0.650	0.660	1,256,000	819,800	0.6527	0.650	0.650	0.660	0.650	0.660	1,256,000	0.6527	-1.52%
1998-05-29	0	0.660	0.660	0.680	0.650	0.680	1,364,000	910,620	0.6676	0.660	0.660	0.680	0.650	0.680	1,364,000	0.6676	-1.49%
1998-05-28	0	0.670	0.670	0.680	0.660	0.710	1,044,000	712,220	0.6822	0.670	0.670	0.680	0.660	0.710	1,044,000	0.6822	-4.29%
1998-05-27	0	0.700	0.700	0.710	0.690	0.720	970,000	679,500	0.7005	0.700	0.700	0.710	0.690	0.720	970,000	0.7005	-5.41%
1998-05-26	0	0.740	0.730	0.740	0.720	0.750	480,000	355,900	0.7415	0.740	0.730	0.740	0.720	0.750	480,000	0.7415	-1.33%
1998-05-25	0	0.750	0.740	0.750	0.730	0.770	398,000	299,700	0.7530	0.750	0.740	0.750	0.730	0.770	398,000	0.7530	-1.32%
1998-05-22	0	0.760	0.750	0.760	0.760	0.790	584,000	451,080	0.7724	0.760	0.750	0.760	0.760	0.790	584,000	0.7724	-5.00%
1998-05-21	0	0.800	0.790	0.800	0.790	0.840	1,474,000	1,192,820	0.8092	0.800	0.790	0.800	0.790	0.840	1,474,000	0.8092	0.00%
1998-05-20	0	0.800	0.800	0.810	0.710	0.820	3,076,000	2,371,860	0.7711	0.800	0.800	0.810	0.710	0.820	3,076,000	0.7711	6.67%
1998-05-19	0	0.750	0.740	0.760	0.680	0.760	1,210,000	869,200	0.7183	0.750	0.740	0.760	0.680	0.760	1,210,000	0.7183	4.17%
1998-05-18	0	0.720	0.700	0.720	0.720	0.720	130,000	93,600	0.7200	0.720	0.700	0.720	0.720	0.720	130,000	0.7200	-2.70%
1998-05-15	0	0.740	0.720	0.740	0.730	0.740	540,000	395,800	0.7330	0.740	0.720	0.740	0.730	0.740	540,000	0.7330	0.00%
1998-05-14	0	0.740	0.740	0.750	0.700	0.750	1,098,000	799,220	0.7279	0.740	0.740	0.750	0.700	0.750	1,098,000	0.7279	5.71%
1998-05-13	0	0.700	0.690	0.700	0.680	0.710	1,220,000	846,000	0.6934	0.700	0.690	0.700	0.680	0.710	1,220,000	0.6934	-2.78%
1998-05-12	0	0.720	0.710	0.720	0.720	0.760	572,000	421,220	0.7364	0.720	0.710	0.720	0.720	0.760	572,000	0.7364	-6.49%
1998-05-11	0	0.770	0.760	0.780	0.750	0.770	416,000	316,100	0.7599	0.770	0.760	0.780	0.750	0.770	416,000	0.7599	0.00%
1998-05-08	0	0.770	0.760	0.770	0.740	0.770	684,000	512,220	0.7489	0.770	0.760	0.770	0.740	0.770	684,000	0.7489	4.05%
1998-05-07	0	0.740	0.740	0.760	0.730	0.770	878,000	656,660	0.7479	0.740	0.740	0.760	0.730	0.770	878,000	0.7479	-2.63%
1998-05-06	0	0.760	0.750	0.770	0.740	0.770	986,000	743,700	0.7543	0.760	0.750	0.770	0.740	0.770	986,000	0.7543	1.33%
1998-05-05	0	0.750	0.750	0.770	0.750	0.780	750,000	568,360	0.7578	0.750	0.750	0.770	0.750	0.780	750,000	0.7578	-6.25%
1998-05-04	0	0.800	0.790	0.810	0.750	0.800	612,000	479,580	0.7836	0.800	0.790	0.810	0.750	0.800	612,000	0.7836	-2.44%
1998-05-01	0	0.820	0.810	0.820	0.820	0.840	660,000	544,300	0.8247	0.820	0.810	0.820	0.820	0.840	660,000	0.8247	2.50%
1998-04-30	0	0.800	0.800	0.820	0.770	0.820	2,372,000	1,878,640	0.7920	0.800	0.800	0.820	0.770	0.820	2,372,000	0.7920	-3.61%
1998-04-29	0	0.830	0.830	0.840	0.820	0.870	496,000	413,480	0.8336	0.830	0.830	0.840	0.820	0.870	496,000	0.8336	-3.49%
1998-04-28	0	0.860	0.840	0.860	0.810	0.860	2,338,000	1,951,240	0.8346	0.860	0.840	0.860	0.810	0.860	2,338,000	0.8346	0.00%
1998-04-27	0	0.860	0.860	0.870	0.860	0.900	1,192,000	1,041,400	0.8737	0.860	0.860	0.870	0.860	0.900	1,192,000	0.8737	-6.52%
1998-04-24	0	0.920	0.920	0.930	0.900	0.930	878,000	799,060	0.9101	0.920	0.920	0.930	0.900	0.930	878,000	0.9101	2.22%
1998-04-23	0	0.900	0.900	0.910	0.880	0.920	1,498,000	1,342,160	0.8960	0.900	0.900	0.910	0.880	0.920	1,498,000	0.8960	-6.25%
1998-04-22	0	0.960	0.950	0.960	0.940	0.980	1,560,000	1,499,980	0.9615	0.960	0.950	0.960	0.940	0.980	1,560,000	0.9615	-1.03%
1998-04-21	0	0.970	0.960	0.970	0.960	1.020	2,512,000	2,488,120	0.9905	0.970	0.960	0.970	0.960	1.020	2,512,000	0.9905	-4.90%
1998-04-20	0	1.020	1.020	1.040	1.010	1.030	1,406,000	1,444,480	1.0274	1.020	1.020	1.040	1.010	1.030	1,406,000	1.0274	0.00%
1998-04-17	0	1.020	1.020	1.030	1.010	1.030	1,582,000	1,609,360	1.0173	1.020	1.020	1.030	1.010	1.030	1,582,000	1.0173	-0.97%
1998-04-16	0	1.030	1.020	1.040	1.030	1.060	960,000	998,620	1.0402	1.030	1.020	1.040	1.030	1.060	960,000	1.0402	-1.90%
1998-04-15	0	1.050	1.030	1.040	1.040	1.060	818,000	857,100	1.0478	1.050	1.030	1.040	1.040	1.060	818,000	1.0478	-0.94%
1998-04-14	0	1.060	1.050	1.060	1.040	1.110	1,028,000	1,094,880	1.0651	1.060	1.050	1.060	1.040	1.110	1,028,000	1.0651	-2.75%
1998-04-09	0	1.090	1.090	1.100	1.040	1.090	3,094,000	3,310,920	1.0701	1.090	1.090	1.100	1.040	1.090	3,094,000	1.0701	3.81%
1998-04-08	0	1.050	1.040	1.050	1.030	1.060	2,722,000	2,849,580	1.0469	1.050	1.040	1.050	1.030	1.060	2,722,000	1.0469	2.94%
1998-04-07	0	1.020	1.010	1.020	1.000	1.030	1,850,000	1,871,200	1.0115	1.020	1.010	1.020	1.000	1.030	1,850,000	1.0115	0.99%
1998-04-03	0	1.010	0.990	1.000	0.970	1.010	2,196,000	2,186,920	0.9959	1.010	0.990	1.000	0.970	1.010	2,196,000	0.9959	1.00%
1998-04-02	0	1.000	1.000	1.010	0.970	1.050	4,458,000	4,471,980	1.0031	1.000	1.000	1.010	0.970	1.050	4,458,000	1.0031	-3.85%
1998-04-01	0	1.040	1.030	1.040	1.020	1.080	5,748,000	6,013,240	1.0461	1.040	1.030	1.040	1.020	1.080	5,748,000	1.0461	0.97%
1998-03-31	0	1.030	1.020	1.030	1.000	1.080	6,604,000	6,881,000	1.0419	1.030	1.020	1.030	1.000	1.080	6,604,000	1.0419	-1.90%
1998-03-30	0	1.050	1.040	1.050	1.040	1.120	6,090,000	6,489,860	1.0657	1.050	1.040	1.050	1.040	1.120	6,090,000	1.0657	-6.25%
1998-03-27	0	1.120	1.110	1.120	1.110	1.180	9,048,000	10,315,740	1.1401	1.120	1.110	1.120	1.110	1.180	9,048,000	1.1401	-0.88%
1998-03-26	0	1.130	1.130	1.140	1.130	1.220	15,304,000	17,883,726	1.1686	1.130	1.130	1.140	1.130	1.220	15,304,000	1.1686	-5.83%
1998-03-25	0	1.200	1.190	1.200	1.100	1.260	67,546,000	79,853,380	1.1822	1.200	1.190	1.200	1.100	1.260	67,546,000	1.1822	13.21%
1998-03-24	0	1.060	1.070	-	0.980	1.080	11,396,000	11,638,220	1.0213	1.060	1.070	-	0.980	1.080	11,396,000	1.0213	6.00%
1998-03-23	0	1.000	1.000	1.010	0.980	1.030	4,502,000	4,540,920	1.0086	1.000	1.000	1.010	0.980	1.030	4,502,000	1.0086	-0.99%
1998-03-20	0	1.010	1.000	1.010	0.990	1.060	10,596,000	10,767,820	1.0162	1.010	1.000	1.010	0.990	1.060	10,596,000	1.0162	-1.94%
1998-03-19	0	1.030	1.030	1.040	0.930	1.030	13,090,000	12,816,060	0.9791	1.030	1.030	1.040	0.930	1.030	13,090,000	0.9791	13.19%
1998-03-18	0	0.910	0.900	0.910	0.880	0.930	772,000	702,800	0.9104	0.910	0.900	0.910	0.880	0.930	772,000	0.9104	-1.09%
1998-03-17	0	0.920	0.920	0.930	0.920	0.950	2,626,000	2,438,820	0.9287	0.920	0.920	0.930	0.920	0.950	2,626,000	0.9287	1.10%
1998-03-16	0	0.910	0.890	0.910	0.900	0.910	1,360,000	1,229,600	0.9041	0.910	0.890	0.910	0.900	0.910	1,360,000	0.9041	0.00%
1998-03-13	0	0.910	0.900	0.920	0.880	0.920	1,620,000	1,463,520	0.9034	0.910	0.900	0.920	0.880	0.920	1,620,000	0.9034	2.25%
1998-03-12	0	0.890	0.890	0.900	0.870	0.940	2,936,000	2,647,320	0.9017	0.890	0.890	0.900	0.870	0.940	2,936,000	0.9017	-3.26%
1998-03-11	0	0.920	0.910	0.920	0.920	0.970	1,882,000	1,761,100	0.9358	0.920	0.910	0.920	0.920	0.970	1,882,000	0.9358	-2.13%
1998-03-10	0	0.940	0.930	0.950	0.930	0.980	1,860,000	1,769,960	0.9516	0.940	0.930	0.950	0.930	0.980	1,860,000	0.9516	0.00%
1998-03-09	0	0.940	0.940	0.950	0.910	0.950	2,602,001	2,436,341	0.9363	0.940	0.940	0.950	0.910	0.950	2,602,001	0.9363	2.17%
1998-03-06	0	0.920	0.920	0.930	0.860	0.950	7,222,000	6,593,540	0.9130	0.920	0.920	0.930	0.860	0.950	7,222,000	0.9130	4.55%
1998-03-05	0	0.880	0.840	0.890	0.840	1.020	9,852,000	9,503,460	0.9646	0.880	0.840	0.890	0.840	1.020	9,852,000	0.9646	-16.19%
1998-03-04	0	1.050	1.040	1.050	1.030	1.100	13,768,000	14,673,600	1.0658	1.050	1.040	1.050	1.030	1.100	13,768,000	1.0658	0.96%
1998-03-03	0	1.040	1.030	1.040	0.980	1.050	8,080,000	8,123,340	1.0054	1.040	1.030	1.040	0.980	1.050	8,080,000	1.0054	6.12%
1998-03-02	0	0.980	0.980	0.990	0.970	1.060	24,406,000	24,846,620	1.0181	0.980	0.980	0.990	0.970	1.060	24,406,000	1.0181	3.16%
1998-02-27	0	0.950	0.930	0.950	0.880	0.960	7,882,000	7,360,100	0.9338	0.950	0.930	0.950	0.880	0.960	7,882,000	0.9338	7.95%
1998-02-26	0	0.880	0.880	0.890	0.870	0.900	5,512,000	4,896,460	0.8883	0.880	0.880	0.890	0.870	0.900	5,512,000	0.8883	2.33%
1998-02-25	0	0.860	0.860	0.870	0.860	0.930	7,554,000	6,786,160	0.8984	0.860	0.860	0.870	0.860	0.930	7,554,000	0.8984	-6.52%
1998-02-24	0	0.920	0.910	0.920	0.790	0.920	9,970,000	8,777,660	0.8804	0.920	0.910	0.920	0.790	0.920	9,970,000	0.8804	15.00%
1998-02-23	0	0.800	0.780	0.800	0.780	0.820	1,344,000	1,063,080	0.7910	0.800	0.780	0.800	0.780	0.820	1,344,000	0.7910	0.00%
1998-02-20	0	0.800	0.780	0.800	0.790	0.800	856,000	681,640	0.7963	0.800	0.780	0.800	0.790	0.800	856,000	0.7963	1.27%
1998-02-19	0	0.790	0.780	0.790	0.760	0.850	2,672,000	2,150,320	0.8048	0.790	0.780	0.790	0.760	0.850	2,672,000	0.8048	-4.82%
1998-02-18	0	0.830	0.820	0.830	0.790	0.840	1,868,000	1,531,380	0.8198	0.830	0.820	0.830	0.790	0.840	1,868,000	0.8198	3.75%
1998-02-17	0	0.800	0.800	0.810	0.780	0.840	1,672,000	1,364,480	0.8161	0.800	0.800	0.810	0.780	0.840	1,672,000	0.8161	1.27%
1998-02-16	0	0.790	0.780	0.790	0.750	0.790	2,018,000	1,553,080	0.7696	0.790	0.780	0.790	0.750	0.790	2,018,000	0.7696	-5.95%
1998-02-13	0	0.840	0.820	0.840	0.810	0.880	1,934,000	1,597,580	0.8260	0.840	0.820	0.840	0.810	0.880	1,934,000	0.8260	-3.45%
1998-02-12	0	0.870	0.870	0.880	0.830	0.900	5,604,000	4,862,600	0.8677	0.870	0.870	0.880	0.830	0.900	5,604,000	0.8677	-6.45%
1998-02-11	0	0.930	0.920	0.940	0.900	1.000	9,252,000	8,882,540	0.9601	0.930	0.920	0.940	0.900	1.000	9,252,000	0.9601	1.09%
1998-02-10	0	0.920	0.910	0.920	0.880	1.100	8,494,000	8,035,600	0.9460	0.920	0.910	0.920	0.880	1.100	8,494,000	0.9460	-13.21%
1998-02-09	0	1.060	1.050	1.060	0.880	1.080	11,380,000	10,848,760	0.9533	1.060	1.050	1.060	0.880	1.080	11,380,000	0.9533	26.19%
1998-02-06	0	0.840	0.830	0.840	0.730	0.850	6,150,000	4,887,000	0.7946	0.840	0.830	0.840	0.730	0.850	6,150,000	0.7946	18.31%
1998-02-05	0	0.710	0.700	0.720	0.670	0.720	1,190,000	820,040	0.6891	0.710	0.700	0.720	0.670	0.720	1,190,000	0.6891	7.58%
1998-02-04	0	0.660	0.660	0.690	0.650	0.760	3,080,000	2,212,560	0.7184	0.660	0.660	0.690	0.650	0.760	3,080,000	0.7184	-1.49%
1998-02-03	0	0.670	0.670	0.700	0.580	0.790	5,402,000	3,732,520	0.6910	0.670	0.670	0.700	0.580	0.790	5,402,000	0.6910	8.06%
1998-02-02	0	0.620	0.610	0.620	0.540	0.620	1,604,000	963,560	0.6007	0.620	0.610	0.620	0.540	0.620	1,604,000	0.6007	14.81%
1998-01-27	0	0.540	0.540	0.590	0.540	0.540	58,000	31,320	0.5400	0.540	0.540	0.590	0.540	0.540	58,000	0.5400	0.00%
1998-01-26	0	0.540	0.530	0.540	0.500	0.540	336,000	175,620	0.5227	0.540	0.530	0.540	0.500	0.540	336,000	0.5227	3.85%
1998-01-23	0	0.520	0.510	0.540	0.480	0.520	1,048,000	523,830	0.4998	0.520	0.510	0.540	0.480	0.520	1,048,000	0.4998	4.00%
1998-01-22	0	0.500	0.490	0.510	0.490	0.550	1,850,000	936,820	0.5064	0.500	0.490	0.510	0.490	0.550	1,850,000	0.5064	-7.41%
1998-01-21	0	0.540	0.540	0.550	0.540	0.570	1,932,000	1,060,440	0.5489	0.540	0.540	0.550	0.540	0.570	1,932,000	0.5489	0.00%
1998-01-20	0	0.540	0.540	0.570	0.530	0.610	1,334,000	768,260	0.5759	0.540	0.540	0.570	0.530	0.610	1,334,000	0.5759	-8.47%
1998-01-19	0	0.590	0.590	0.620	0.550	0.600	1,458,000	829,280	0.5688	0.590	0.590	0.620	0.550	0.600	1,458,000	0.5688	11.32%
1998-01-16	0	0.530	0.520	0.540	0.490	0.550	1,326,000	682,060	0.5144	0.530	0.520	0.540	0.490	0.550	1,326,000	0.5144	8.16%
1998-01-15	0	0.490	0.490	0.500	0.490	0.550	1,696,000	864,440	0.5097	0.490	0.490	0.500	0.490	0.550	1,696,000	0.5097	-10.91%
1998-01-14	0	0.550	0.540	0.560	0.530	0.580	1,968,000	1,090,280	0.5540	0.550	0.540	0.560	0.530	0.580	1,968,000	0.5540	7.84%
1998-01-13	0	0.510	0.510	0.520	0.490	0.580	2,134,000	1,115,900	0.5229	0.510	0.510	0.520	0.490	0.580	2,134,000	0.5229	-8.93%
1998-01-12	0	0.560	0.510	0.560	0.480	0.560	1,712,000	895,600	0.5231	0.560	0.510	0.560	0.480	0.560	1,712,000	0.5231	-13.85%
1998-01-09	0	0.650	0.620	0.650	0.610	0.670	1,802,000	1,145,260	0.6355	0.650	0.620	0.650	0.610	0.670	1,802,000	0.6355	-1.52%
1998-01-08	0	0.660	0.640	0.660	0.640	0.740	2,778,000	1,833,460	0.6600	0.660	0.640	0.660	0.640	0.740	2,778,000	0.6600	-9.59%
1998-01-07	0	0.730	0.710	0.730	0.710	0.780	1,658,000	1,228,060	0.7407	0.730	0.710	0.730	0.710	0.780	1,658,000	0.7407	-8.75%
1998-01-06	0	0.800	0.780	0.800	0.790	0.860	3,084,000	2,535,580	0.8222	0.800	0.780	0.800	0.790	0.860	3,084,000	0.8222	-2.44%
1998-01-05	0	0.820	0.810	0.840	0.820	0.870	594,000	501,240	0.8438	0.820	0.810	0.840	0.820	0.870	594,000	0.8438	-5.75%
1998-01-02	0	0.870	0.870	0.890	0.860	0.900	330,000	289,120	0.8761	0.870	0.870	0.890	0.860	0.900	330,000	0.8761	-1.14%
1997-12-31	0	0.880	0.880	0.890	0.880	0.940	1,040,000	951,760	0.9152	0.880	0.880	0.890	0.880	0.940	1,040,000	0.9152	-5.38%
1997-12-30	0	0.930	0.910	0.930	0.860	0.930	530,000	475,060	0.8963	0.930	0.910	0.930	0.860	0.930	530,000	0.8963	4.49%
1997-12-29	0	0.890	0.880	0.890	0.880	0.900	720,000	640,200	0.8892	0.890	0.880	0.890	0.880	0.900	720,000	0.8892	2.30%
1997-12-24	0	0.870	0.870	0.880	0.800	0.870	800,000	673,180	0.8415	0.870	0.870	0.880	0.800	0.870	800,000	0.8415	2.35%
1997-12-23	0	0.850	0.850	0.860	0.820	0.860	360,000	305,040	0.8473	0.850	0.850	0.860	0.820	0.860	360,000	0.8473	2.41%
1997-12-22	0	0.830	0.830	0.840	0.830	0.880	1,142,000	968,180	0.8478	0.830	0.830	0.840	0.830	0.880	1,142,000	0.8478	-3.49%
1997-12-19	0	0.860	0.860	0.870	0.820	0.890	2,152,000	1,853,200	0.8612	0.860	0.860	0.870	0.820	0.890	2,152,000	0.8612	-1.15%
1997-12-18	0	0.870	0.860	0.880	0.860	0.920	8,032,000	7,114,400	0.8858	0.870	0.860	0.880	0.860	0.920	8,032,000	0.8858	-6.45%
1997-12-17	0	0.930	0.920	0.960	0.930	1.000	2,308,000	2,212,180	0.9585	0.930	0.920	0.960	0.930	1.000	2,308,000	0.9585	-5.10%
1997-12-16	0	0.980	0.970	1.000	0.980	1.000	908,000	905,640	0.9974	0.980	0.970	1.000	0.980	1.000	908,000	0.9974	-2.00%
1997-12-15	0	1.000	0.990	1.000	1.000	1.010	550,000	550,100	1.0002	1.000	0.990	1.000	1.000	1.010	550,000	1.0002	-2.91%
1997-12-12	0	1.030	1.010	1.040	1.000	1.050	1,258,000	1,293,240	1.0280	1.030	1.010	1.040	1.000	1.050	1,258,000	1.0280	0.00%
1997-12-11	0	1.030	1.010	1.030	1.000	1.030	1,664,000	1,709,250	1.0272	1.030	1.010	1.030	1.000	1.030	1,664,000	1.0272	-1.90%
1997-12-10	0	1.050	-	1.070	1.050	1.150	1,054,000	1,142,240	1.0837	1.050	-	1.070	1.050	1.150	1,054,000	1.0837	-6.25%
1997-12-09	0	1.120	1.130	1.150	1.080	1.130	760,000	846,160	1.1134	1.120	1.130	1.150	1.080	1.130	760,000	1.1134	-0.88%
1997-12-08	0	1.130	1.130	1.140	1.130	1.200	1,236,000	1,454,180	1.1765	1.130	1.130	1.140	1.130	1.200	1,236,000	1.1765	-1.74%
1997-12-05	0	1.150	1.150	1.160	1.100	1.150	1,794,000	2,028,920	1.1309	1.150	1.150	1.160	1.100	1.150	1,794,000	1.1309	4.55%
1997-12-04	0	1.100	1.080	1.100	1.070	1.120	462,000	506,100	1.0955	1.100	1.080	1.100	1.070	1.120	462,000	1.0955	2.80%
1997-12-03	0	1.070	1.030	1.070	1.070	1.160	828,000	917,200	1.1077	1.070	1.030	1.070	1.070	1.160	828,000	1.1077	-4.46%
1997-12-02	0	1.120	1.050	1.120	0.980	1.120	420,000	438,020	1.0429	1.120	1.050	1.120	0.980	1.120	420,000	1.0429	14.29%
1997-12-01	0	0.980	0.980	1.000	0.980	1.040	596,000	605,820	1.0165	0.980	0.980	1.000	0.980	1.040	596,000	1.0165	-3.92%
1997-11-28	0	1.020	1.020	1.040	1.000	1.060	424,000	432,180	1.0193	1.020	1.020	1.040	1.000	1.060	424,000	1.0193	0.00%
1997-11-27	0	1.020	1.020	1.070	1.000	1.070	596,000	616,820	1.0349	1.020	1.020	1.070	1.000	1.070	596,000	1.0349	-5.56%
1997-11-26	0	1.080	1.070	1.080	1.060	1.120	666,000	725,160	1.0888	1.080	1.070	1.080	1.060	1.120	666,000	1.0888	0.00%
1997-11-25	0	1.080	1.080	1.100	1.080	1.110	544,000	596,980	1.0974	1.080	1.080	1.100	1.080	1.110	544,000	1.0974	-4.42%
1997-11-24	0	1.130	1.130	1.140	1.120	1.160	800,000	905,700	1.1321	1.130	1.130	1.140	1.120	1.160	800,000	1.1321	-2.59%
1997-11-21	0	1.160	1.150	1.170	1.130	1.160	856,000	984,100	1.1496	1.160	1.150	1.170	1.130	1.160	856,000	1.1496	1.75%
1997-11-20	0	1.140	1.140	1.160	1.120	1.200	1,068,000	1,244,220	1.1650	1.140	1.140	1.160	1.120	1.200	1,068,000	1.1650	-4.20%
1997-11-19	0	1.190	1.170	1.200	1.110	1.190	1,574,000	1,799,380	1.1432	1.190	1.170	1.200	1.110	1.190	1,574,000	1.1432	3.48%
1997-11-18	0	1.150	1.150	1.180	1.140	1.250	2,684,000	3,248,940	1.2105	1.150	1.150	1.180	1.140	1.250	2,684,000	1.2105	-3.36%
1997-11-17	0	1.190	1.190	1.230	1.140	1.190	1,388,000	1,624,780	1.1706	1.190	1.190	1.230	1.140	1.190	1,388,000	1.1706	4.39%
1997-11-14	0	1.140	1.140	1.160	1.120	1.190	2,922,000	3,376,760	1.1556	1.140	1.140	1.160	1.120	1.190	2,922,000	1.1556	2.70%
1997-11-13	0	1.110	1.080	1.110	1.000	1.110	1,096,000	1,161,160	1.0595	1.110	1.080	1.110	1.000	1.110	1,096,000	1.0595	5.71%
1997-11-12	0	1.050	1.030	1.050	1.050	1.100	920,000	989,500	1.0755	1.050	1.030	1.050	1.050	1.100	920,000	1.0755	-7.08%
1997-11-11	0	1.130	1.130	1.150	1.100	1.200	892,000	1,027,140	1.1515	1.130	1.130	1.150	1.100	1.200	892,000	1.1515	-4.24%
1997-11-10	0	1.180	1.180	1.200	1.150	1.240	890,000	1,064,120	1.1956	1.180	1.180	1.200	1.150	1.240	890,000	1.1956	-4.84%
1997-11-07	0	1.240	1.210	1.240	1.160	1.250	1,450,000	1,731,120	1.1939	1.240	1.210	1.240	1.160	1.250	1,450,000	1.1939	-0.80%
1997-11-06	0	1.250	1.250	1.260	1.220	1.380	4,124,000	5,335,780	1.2938	1.250	1.250	1.260	1.220	1.380	4,124,000	1.2938	-4.58%
1997-11-05	0	1.310	1.310	1.330	1.240	1.340	4,516,000	5,847,000	1.2947	1.310	1.310	1.330	1.240	1.340	4,516,000	1.2947	1.55%
1997-11-04	0	1.290	1.270	1.290	1.270	1.550	6,048,000	8,499,000	1.4053	1.290	1.270	1.290	1.270	1.550	6,048,000	1.4053	-11.64%
1997-11-03	0	1.460	1.450	1.470	1.410	1.580	10,832,000	16,036,240	1.4805	1.460	1.450	1.470	1.410	1.580	10,832,000	1.4805	6.57%
1997-10-31	0	1.370	1.360	1.370	1.150	1.380	18,020,000	23,334,600	1.2949	1.370	1.360	1.370	1.150	1.380	18,020,000	1.2949	9.60%
1997-10-30	0	1.250	1.240	1.250	1.080	1.250	3,854,000	4,456,480	1.1563	1.250	1.240	1.250	1.080	1.250	3,854,000	1.1563	15.74%
1997-10-29	0	1.080	1.080	1.100	1.050	1.130	4,222,000	4,595,040	1.0884	1.080	1.080	1.100	1.050	1.130	4,222,000	1.0884	9.09%
1997-10-28	0	0.990	0.960	0.990	0.920	1.100	7,086,000	6,888,940	0.9722	0.990	0.960	0.990	0.920	1.100	7,086,000	0.9722	-12.39%
1997-10-27	0	1.130	1.090	1.130	1.060	1.230	3,382,000	3,913,500	1.1572	1.130	1.090	1.130	1.060	1.230	3,382,000	1.1572	2.73%
1997-10-24	0	1.100	1.070	1.100	0.900	1.200	8,072,000	8,714,360	1.0796	1.100	1.070	1.100	0.900	1.200	8,072,000	1.0796	27.91%
1997-10-23	0	0.860	0.850	0.860	0.850	1.100	4,434,000	4,193,500	0.9458	0.860	0.850	0.860	0.850	1.100	4,434,000	0.9458	-23.89%
1997-10-22	0	1.130	1.110	1.130	1.130	1.230	2,756,000	3,258,540	1.1823	1.130	1.110	1.130	1.130	1.230	2,756,000	1.1823	-5.04%
1997-10-21	0	1.190	1.180	1.220	1.180	1.290	2,390,000	2,895,660	1.2116	1.190	1.180	1.220	1.180	1.290	2,390,000	1.2116	-7.03%
1997-10-20	0	1.280	1.250	1.290	1.240	1.350	7,930,000	10,208,580	1.2873	1.280	1.250	1.290	1.240	1.350	7,930,000	1.2873	-5.19%
1997-10-17	0	1.350	1.350	1.360	1.220	1.400	15,118,000	19,912,800	1.3172	1.350	1.350	1.360	1.220	1.400	15,118,000	1.3172	8.87%
1997-10-16	0	1.240	1.230	1.240	1.200	1.300	4,364,000	5,424,200	1.2429	1.240	1.230	1.240	1.200	1.300	4,364,000	1.2429	0.00%
1997-10-15	0	1.240	1.240	1.250	1.180	1.360	2,626,000	3,267,800	1.2444	1.240	1.240	1.250	1.180	1.360	2,626,000	1.2444	-11.43%
1997-10-14	0	1.400	1.380	1.400	1.380	1.490	2,796,000	3,995,500	1.4290	1.400	1.380	1.400	1.380	1.490	2,796,000	1.4290	0.00%
1997-10-13	0	1.400	1.400	1.410	1.380	1.470	2,860,000	4,049,280	1.4158	1.400	1.400	1.410	1.380	1.470	2,860,000	1.4158	-6.67%
1997-10-09	0	1.500	1.500	1.540	1.490	1.650	3,462,000	5,302,420	1.5316	1.500	1.500	1.540	1.490	1.650	3,462,000	1.5316	-11.76%
1997-10-08	0	1.700	1.700	1.710	1.700	1.820	2,038,000	3,550,580	1.7422	1.700	1.700	1.710	1.700	1.820	2,038,000	1.7422	-4.49%
1997-10-07	0	1.780	1.770	1.780	1.770	1.830	642,000	1,153,820	1.7972	1.780	1.770	1.780	1.770	1.830	642,000	1.7972	-2.20%
1997-10-06	0	1.820	1.800	1.820	1.800	1.960	846,000	1,580,560	1.8683	1.820	1.800	1.820	1.800	1.960	846,000	1.8683	-7.14%
1997-10-03	0	1.960	1.930	1.960	1.920	1.980	568,000	1,113,800	1.9609	1.960	1.930	1.960	1.920	1.980	568,000	1.9609	0.51%
1997-09-30	0	1.950	1.940	1.970	1.900	1.970	1,530,000	2,978,120	1.9465	1.950	1.940	1.970	1.900	1.970	1,530,000	1.9465	0.00%
1997-09-29	0	1.950	1.920	1.950	1.900	2.100	2,508,000	4,988,040	1.9889	1.950	1.920	1.950	1.900	2.100	2,508,000	1.9889	-3.70%
1997-09-26	0	2.025	2.025	2.050	2.000	2.200	5,622,000	11,616,950	2.0663	2.025	2.025	2.050	2.000	2.200	5,622,000	2.0663	-3.57%
1997-09-25	0	2.100	2.100	2.150	1.780	2.125	6,540,000	12,625,300	1.9305	2.100	2.100	2.150	1.780	2.125	6,540,000	1.9305	16.67%
1997-09-24	0	1.800	1.790	1.830	1.760	2.000	4,014,000	7,594,980	1.8921	1.800	1.790	1.830	1.760	2.000	4,014,000	1.8921	-5.26%
1997-09-23	0	1.900	1.900	1.920	1.890	2.100	8,508,000	16,860,940	1.9818	1.900	1.900	1.920	1.890	2.100	8,508,000	1.9818	-7.32%
1997-09-22	0	2.050	2.025	2.075	2.025	2.350	5,692,000	12,166,350	2.1374	2.050	2.025	2.075	2.025	2.350	5,692,000	2.1374	-11.83%
1997-09-19	0	2.325	2.325	2.350	2.325	2.675	9,060,000	22,559,150	2.4900	2.325	2.325	2.350	2.325	2.675	9,060,000	2.4900	-10.58%
1997-09-18	0	2.600	2.575	2.600	2.450	2.800	10,806,000	27,846,950	2.5770	2.600	2.575	2.600	2.450	2.800	10,806,000	2.5770	-3.70%
1997-09-16	0	2.700	2.675	2.700	2.575	2.900	38,640,000	105,891,400	2.7405	2.700	2.675	2.700	2.575	2.900	38,640,000	2.7405	3.85%
1997-09-15	0	2.600	2.600	2.625	2.475	2.700	15,782,000	40,955,850	2.5951	2.600	2.600	2.625	2.475	2.700	15,782,000	2.5951	8.33%
1997-09-12	0	2.400	2.400	2.425	2.300	2.550	6,354,000	15,440,750	2.4301	2.400	2.400	2.425	2.300	2.550	6,354,000	2.4301	0.00%
1997-09-11	0	2.400	2.375	2.400	2.275	2.475	7,488,000	17,899,750	2.3905	2.400	2.375	2.400	2.275	2.475	7,488,000	2.3905	-1.03%
1997-09-10	0	2.425	2.375	2.425	2.350	2.700	30,178,000	77,314,700	2.5620	2.425	2.375	2.425	2.350	2.700	30,178,000	2.5620	1.04%
1997-09-09	0	2.400	2.375	2.400	2.075	2.425	12,882,000	29,903,350	2.3213	2.400	2.375	2.400	2.075	2.425	12,882,000	2.3213	17.07%
1997-09-08	0	2.050	2.050	2.075	2.000	2.100	3,126,000	6,377,650	2.0402	2.050	2.050	2.075	2.000	2.100	3,126,000	2.0402	3.02%
1997-09-05	0	1.990	1.990	2.000	1.920	2.150	3,338,000	6,713,450	2.0112	1.990	1.990	2.000	1.920	2.150	3,338,000	2.0112	-2.93%
1997-09-04	0	2.050	2.025	2.075	2.000	2.400	7,243,000	15,365,150	2.1214	2.050	2.025	2.075	2.000	2.400	7,243,000	2.1214	-12.77%
1997-09-03	0	2.350	2.325	2.400	2.000	2.400	11,394,000	25,128,730	2.2054	2.350	2.325	2.400	2.000	2.400	11,394,000	2.2054	22.40%
1997-09-02	0	1.920	1.940	1.970	1.640	2.450	10,044,000	19,453,570	1.9368	1.920	1.940	1.970	1.640	2.450	10,044,000	1.9368	-12.73%
1997-09-01	0	2.200	2.200	2.225	2.100	2.775	9,660,000	25,278,750	2.6168	2.200	2.200	2.225	2.100	2.775	9,660,000	2.6168	-15.38%
1997-08-29	0	2.600	2.575	2.600	2.500	2.800	17,676,000	47,458,000	2.6849	2.600	2.575	2.600	2.500	2.800	17,676,000	2.6849	-8.77%
1997-08-28	0	2.850	2.825	2.875	2.825	3.325	15,990,000	49,024,150	3.0659	2.850	2.825	2.875	2.825	3.325	15,990,000	3.0659	-9.52%
1997-08-27	0	3.150	3.125	3.150	2.900	3.650	61,156,000	202,952,400	3.3186	3.150	3.125	3.150	2.900	3.650	61,156,000	3.3186	28.57%
1997-08-26	1	2.450	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.00%
1997-08-25	1	2.450	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.00%
1997-08-22	0	2.450	2.450	2.475	2.200	2.525	15,603,000	37,059,800	2.3752	2.450	2.450	2.475	2.200	2.525	15,603,000	2.3752	6.52%
1997-08-21	0	2.300	2.225	2.300	2.250	2.650	22,238,000	54,574,150	2.4541	2.300	2.225	2.300	2.250	2.650	22,238,000	2.4541	0.00%
1997-08-20	0	2.300	2.300	2.325	2.000	2.325	12,353,000	27,644,050	2.2378	2.300	2.300	2.325	2.000	2.325	12,353,000	2.2378	15.58%
1997-08-19	0	1.990	1.990	2.000	1.980	2.100	6,244,000	12,646,200	2.0253	1.990	1.990	2.000	1.980	2.100	6,244,000	2.0253	-9.55%
1997-08-15	0	2.200	2.175	2.200	2.100	2.500	4,001,000	8,979,650	2.2444	2.200	2.175	2.200	2.100	2.500	4,001,000	2.2444	-8.33%
1997-08-14	0	2.400	2.400	2.425	2.350	2.750	19,336,000	48,973,400	2.5328	2.400	2.400	2.425	2.350	2.750	19,336,000	2.5328	-7.69%
1997-08-13	0	2.600	2.575	2.600	2.225	2.600	38,080,000	95,069,800	2.4966	2.600	2.575	2.600	2.225	2.600	38,080,000	2.4966	18.18%
1997-08-12	0	2.200	2.175	2.200	2.150	2.350	13,718,000	30,889,750	2.2518	2.200	2.175	2.200	2.150	2.350	13,718,000	2.2518	4.76%
1997-08-11	0	2.100	2.075	2.100	1.940	2.100	8,126,000	16,500,280	2.0306	2.100	2.075	2.100	1.940	2.100	8,126,000	2.0306	0.00%
1997-08-08	0	2.100	2.075	2.100	2.025	2.275	10,494,000	22,591,300	2.1528	2.100	2.075	2.100	2.025	2.275	10,494,000	2.1528	-3.45%
1997-08-07	0	2.175	2.175	2.200	2.100	2.325	35,640,000	80,264,400	2.2521	2.175	2.175	2.200	2.100	2.325	35,640,000	2.2521	13.87%
1997-08-06	0	1.910	1.900	1.910	1.700	1.930	15,790,000	29,122,220	1.8443	1.910	1.900	1.910	1.700	1.930	15,790,000	1.8443	15.06%
1997-08-05	0	1.660	1.660	1.680	1.590	1.720	17,370,000	28,859,880	1.6615	1.660	1.660	1.680	1.590	1.720	17,370,000	1.6615	5.06%
1997-08-04	0	1.580	1.580	1.590	1.530	1.640	3,222,000	5,078,440	1.5762	1.580	1.580	1.590	1.530	1.640	3,222,000	1.5762	-1.25%
1997-08-01	0	1.600	1.600	1.620	1.600	1.730	8,342,000	13,748,540	1.6481	1.600	1.600	1.620	1.600	1.730	8,342,000	1.6481	-3.03%
1997-07-31	0	1.650	1.650	1.660	1.480	1.670	10,827,000	17,141,820	1.5832	1.650	1.650	1.660	1.480	1.670	10,827,000	1.5832	13.01%
1997-07-30	0	1.460	1.440	1.460	1.400	1.470	1,372,000	1,972,400	1.4376	1.460	1.440	1.460	1.400	1.470	1,372,000	1.4376	4.29%
1997-07-29	0	1.400	1.400	1.430	1.400	1.500	1,238,000	1,769,280	1.4291	1.400	1.400	1.430	1.400	1.500	1,238,000	1.4291	0.00%
1997-07-28	0	1.400	1.390	1.400	1.390	1.400	584,000	812,980	1.3921	1.400	1.390	1.400	1.390	1.400	584,000	1.3921	0.00%
1997-07-25	0	1.400	1.390	1.400	1.390	1.440	806,000	1,140,380	1.4149	1.400	1.390	1.400	1.390	1.440	806,000	1.4149	-1.41%
1997-07-24	0	1.420	1.420	1.430	1.410	1.480	3,074,000	4,440,140	1.4444	1.420	1.420	1.430	1.410	1.480	3,074,000	1.4444	1.43%
1997-07-23	0	1.400	1.400	1.410	1.300	1.400	1,338,000	1,839,380	1.3747	1.400	1.400	1.410	1.300	1.400	1,338,000	1.3747	1.45%
1997-07-22	0	1.380	1.360	1.380	1.370	1.430	1,286,000	1,791,360	1.3930	1.380	1.360	1.380	1.370	1.430	1,286,000	1.3930	-2.13%
1997-07-21	0	1.410	1.400	1.410	1.410	1.490	1,140,000	1,644,660	1.4427	1.410	1.400	1.410	1.410	1.490	1,140,000	1.4427	-4.73%
1997-07-18	0	1.480	1.470	1.480	1.420	1.590	5,040,000	7,671,120	1.5220	1.480	1.470	1.480	1.420	1.590	5,040,000	1.5220	-5.13%
1997-07-17	0	1.560	1.540	1.560	1.500	1.720	23,634,000	38,204,200	1.6165	1.560	1.540	1.560	1.500	1.720	23,634,000	1.6165	8.33%
1997-07-16	0	1.440	1.420	1.440	1.330	1.450	6,942,000	9,839,140	1.4173	1.440	1.420	1.440	1.330	1.450	6,942,000	1.4173	9.92%
1997-07-15	0	1.310	1.310	1.320	1.230	1.320	934,000	1,201,640	1.2866	1.310	1.310	1.320	1.230	1.320	934,000	1.2866	5.65%
1997-07-14	0	1.240	1.240	1.290	1.220	1.280	272,000	336,580	1.2374	1.240	1.240	1.290	1.220	1.280	272,000	1.2374	2.48%
1997-07-11	0	1.210	1.170	1.210	1.160	1.240	210,000	251,800	1.1990	1.210	1.170	1.210	1.160	1.240	210,000	1.1990	2.54%
1997-07-10	0	1.180	1.170	1.180	1.160	1.180	190,000	224,300	1.1805	1.180	1.170	1.180	1.160	1.180	190,000	1.1805	-1.67%
1997-07-09	0	1.200	1.190	1.200	1.200	1.210	380,000	458,740	1.2072	1.200	1.190	1.200	1.200	1.210	380,000	1.2072	-0.83%
1997-07-08	0	1.210	1.210	1.220	1.200	1.240	572,000	693,820	1.2130	1.210	1.210	1.220	1.200	1.240	572,000	1.2130	-2.42%
1997-07-07	0	1.240	1.220	1.240	1.240	1.280	1,816,000	2,324,036	1.2798	1.240	1.220	1.240	1.240	1.280	1,816,000	1.2798	-1.59%
1997-07-04	0	1.260	1.230	1.260	1.260	1.310	484,000	622,900	1.2870	1.260	1.230	1.260	1.260	1.310	484,000	1.2870	-3.08%
1997-07-03	0	1.300	1.290	1.300	1.290	1.300	1,126,000	1,455,100	1.2923	1.300	1.290	1.300	1.290	1.300	1,126,000	1.2923	0.78%
1997-06-27	0	1.290	1.260	1.290	1.250	1.290	472,000	602,480	1.2764	1.290	1.260	1.290	1.250	1.290	472,000	1.2764	3.20%
1997-06-26	0	1.250	-	1.270	1.250	1.300	464,000	597,400	1.2875	1.250	-	1.270	1.250	1.300	464,000	1.2875	-1.57%
1997-06-25	0	1.270	1.250	1.270	1.250	1.300	50,000	63,900	1.2780	1.270	1.250	1.270	1.250	1.300	50,000	1.2780	4.10%
1997-06-24	0	1.220	1.220	1.280	1.220	1.280	80,000	98,500	1.2313	1.220	1.220	1.280	1.220	1.280	80,000	1.2313	0.83%
1997-06-23	0	1.210	1.210	-	1.210	1.220	300,000	364,100	1.2137	1.210	1.210	-	1.210	1.220	300,000	1.2137	-1.63%
1997-06-20	0	1.230	1.240	1.260	1.230	1.260	464,000	574,180	1.2375	1.230	1.240	1.260	1.230	1.260	464,000	1.2375	-2.38%
1997-06-19	0	1.260	1.260	1.270	1.260	1.270	330,000	417,100	1.2639	1.260	1.260	1.270	1.260	1.270	330,000	1.2639	0.00%
1997-06-18	0	1.260	1.260	1.290	1.250	1.320	60,000	78,500	1.3083	1.260	1.260	1.290	1.250	1.320	60,000	1.3083	-3.08%
1997-06-17	0	1.300	-	1.300	1.300	1.320	322,000	419,040	1.3014	1.300	-	1.300	1.300	1.320	322,000	1.3014	-1.52%
1997-06-16	0	1.320	1.260	1.320	1.240	1.320	590,000	767,240	1.3004	1.320	1.260	1.320	1.240	1.320	590,000	1.3004	8.20%
1997-06-13	0	1.220	1.220	1.250	1.200	1.250	980,000	1,210,800	1.2355	1.220	1.220	1.250	1.200	1.250	980,000	1.2355	-6.15%
1997-06-12	0	1.300	1.280	1.300	1.260	1.310	800,000	1,022,280	1.2779	1.300	1.280	1.300	1.260	1.310	800,000	1.2779	0.00%
1997-06-11	0	1.300	1.300	1.310	1.280	1.320	524,000	683,900	1.3052	1.300	1.300	1.310	1.280	1.320	524,000	1.3052	0.00%
1997-06-10	0	1.300	1.260	1.320	1.300	1.330	30,000	39,600	1.3200	1.300	1.260	1.320	1.300	1.330	30,000	1.3200	-2.99%
1997-06-06	0	1.340	1.310	1.340	1.350	1.350	10,000	13,500	1.3500	1.340	1.310	1.340	1.350	1.350	10,000	1.3500	-1.47%
1997-06-05	0	1.360	1.350	1.360	1.360	1.360	110,000	149,600	1.3600	1.360	1.350	1.360	1.360	1.360	110,000	1.3600	-0.73%
1997-06-04	0	1.370	1.370	1.380	1.360	1.370	144,000	196,440	1.3642	1.370	1.370	1.380	1.360	1.370	144,000	1.3642	0.74%
1997-06-03	0	1.360	1.360	1.380	1.350	1.370	700,000	951,100	1.3587	1.360	1.360	1.380	1.350	1.370	700,000	1.3587	0.74%
1997-06-02	0	1.350	1.330	1.370	1.330	1.370	234,000	317,460	1.3567	1.350	1.330	1.370	1.330	1.370	234,000	1.3567	-2.88%
1997-05-30	0	1.390	1.360	1.390	1.340	1.390	508,000	695,520	1.3691	1.390	1.360	1.390	1.340	1.390	508,000	1.3691	0.00%
1997-05-29	0	1.390	1.370	1.390	1.360	1.400	860,000	1,191,220	1.3851	1.390	1.370	1.390	1.360	1.400	860,000	1.3851	1.46%
1997-05-28	0	1.370	1.370	1.390	1.370	1.390	638,000	877,920	1.3761	1.370	1.370	1.390	1.370	1.390	638,000	1.3761	-1.44%
1997-05-27	0	1.390	1.390	1.400	1.340	1.400	2,406,000	3,351,960	1.3932	1.390	1.390	1.400	1.340	1.400	2,406,000	1.3932	2.96%
1997-05-26	0	1.350	-	1.350	1.350	1.390	450,000	613,460	1.3632	1.350	-	1.350	1.350	1.390	450,000	1.3632	0.00%
1997-05-23	0	1.350	1.330	1.360	1.300	1.360	530,000	700,200	1.3211	1.350	1.330	1.360	1.300	1.360	530,000	1.3211	3.85%
1997-05-22	0	1.300	1.300	1.320	1.270	1.350	1,384,000	1,809,800	1.3077	1.300	1.300	1.320	1.270	1.350	1,384,000	1.3077	0.00%
1997-05-21	0	1.300	1.290	1.310	1.290	1.320	798,000	1,034,160	1.2959	1.300	1.290	1.310	1.290	1.320	798,000	1.2959	-1.52%
1997-05-20	0	1.320	1.320	1.330	1.310	1.350	966,000	1,280,060	1.3251	1.320	1.320	1.330	1.310	1.350	966,000	1.3251	2.33%
1997-05-19	0	1.290	1.280	1.300	1.270	1.350	1,510,000	1,977,200	1.3094	1.290	1.280	1.300	1.270	1.350	1,510,000	1.3094	-6.52%
1997-05-16	0	1.380	1.370	1.380	1.350	1.380	848,000	1,158,500	1.3662	1.380	1.370	1.380	1.350	1.380	848,000	1.3662	1.47%
1997-05-15	0	1.360	1.360	1.380	1.340	1.400	516,000	711,440	1.3788	1.360	1.360	1.380	1.340	1.400	516,000	1.3788	-2.86%
1997-05-14	0	1.400	1.390	1.400	1.380	1.420	534,000	749,120	1.4028	1.400	1.390	1.400	1.380	1.420	534,000	1.4028	-2.10%
1997-05-13	0	1.430	1.430	1.440	1.410	1.440	548,000	784,620	1.4318	1.430	1.430	1.440	1.410	1.440	548,000	1.4318	-0.69%
1997-05-12	0	1.440	1.440	1.480	1.420	1.520	1,698,000	2,487,440	1.4649	1.440	1.440	1.480	1.420	1.520	1,698,000	1.4649	0.00%
1997-05-09	0	1.440	-	1.460	1.440	1.580	3,704,000	5,667,060	1.5300	1.440	-	1.460	1.440	1.580	3,704,000	1.5300	-7.10%
1997-05-08	0	1.550	1.540	1.550	1.460	1.580	8,288,000	12,697,560	1.5320	1.550	1.540	1.550	1.460	1.580	8,288,000	1.5320	6.16%
1997-05-07	0	1.460	1.460	1.480	1.380	1.530	5,362,000	7,912,380	1.4756	1.460	1.460	1.480	1.380	1.530	5,362,000	1.4756	5.80%
1997-05-06	0	1.380	1.380	1.390	1.370	1.430	1,156,000	1,614,380	1.3965	1.380	1.380	1.390	1.370	1.430	1,156,000	1.3965	-1.43%
1997-05-05	0	1.400	1.390	1.400	1.390	1.410	1,356,000	1,890,580	1.3942	1.400	1.390	1.400	1.390	1.410	1,356,000	1.3942	0.00%
1997-05-02	0	1.400	1.370	1.400	1.380	1.440	972,000	1,369,700	1.4092	1.400	1.370	1.400	1.380	1.440	972,000	1.4092	2.24%
1997-05-01	0	1.430	1.420	1.430	1.380	1.430	830,000	1,172,600	1.4128	1.369	1.360	1.369	1.321	1.369	866,793	1.3528	1.42%
1997-04-30	0	1.410	1.390	1.410	1.400	1.430	580,000	824,200	1.4210	1.350	1.331	1.350	1.341	1.369	605,711	1.3607	-1.40%
1997-04-29	0	1.430	1.430	1.440	1.420	1.470	360,000	518,800	1.4411	1.369	1.369	1.379	1.360	1.408	375,959	1.3799	-0.69%
1997-04-28	0	1.440	1.440	1.450	1.380	1.520	4,128,000	5,970,620	1.4464	1.379	1.379	1.388	1.321	1.455	4,310,991	1.3850	2.86%
1997-04-25	0	1.400	1.400	1.410	1.380	1.430	1,930,000	2,715,020	1.4067	1.341	1.341	1.350	1.321	1.369	2,015,555	1.3470	-1.41%
1997-04-24	0	1.420	1.420	1.430	1.380	1.440	1,588,000	2,242,480	1.4121	1.360	1.360	1.369	1.321	1.379	1,658,395	1.3522	-2.07%
1997-04-23	0	1.450	1.450	1.460	1.440	1.590	7,856,000	12,192,440	1.5520	1.388	1.388	1.398	1.379	1.523	8,204,250	1.4861	-6.45%
1997-04-22	0	1.550	1.520	1.540	1.390	1.600	15,942,000	23,699,980	1.4866	1.484	1.455	1.475	1.331	1.532	16,648,696	1.4235	11.51%
1997-04-21	0	1.390	1.360	1.410	1.280	1.400	5,350,000	7,128,360	1.3324	1.331	1.302	1.350	1.226	1.341	5,587,161	1.2758	5.30%
1997-04-18	0	1.320	1.320	1.330	1.240	1.330	6,100,000	7,803,060	1.2792	1.264	1.264	1.274	1.187	1.274	6,370,408	1.2249	2.33%
1997-04-17	0	1.290	1.280	1.290	1.270	1.350	4,400,000	5,713,640	1.2986	1.235	1.226	1.235	1.216	1.293	4,595,049	1.2434	-1.53%
1997-04-16	0	1.310	1.290	1.310	1.270	1.320	6,098,000	7,892,260	1.2942	1.254	1.235	1.254	1.216	1.264	6,368,320	1.2393	0.77%
1997-04-15	0	1.300	1.260	1.310	1.220	1.300	10,264,000	13,090,320	1.2754	1.245	1.207	1.254	1.168	1.245	10,718,995	1.2212	3.17%
1997-04-14	0	1.260	1.260	1.290	1.250	1.340	5,066,000	6,552,740	1.2935	1.207	1.207	1.235	1.197	1.283	5,290,572	1.2386	-1.56%
1997-04-11	0	1.280	1.260	1.280	1.190	1.310	5,130,000	6,487,200	1.2646	1.226	1.207	1.226	1.139	1.254	5,357,409	1.2109	7.56%
1997-04-10	0	1.190	1.190	1.220	1.150	1.220	4,530,000	5,449,060	1.2029	1.139	1.139	1.168	1.101	1.168	4,730,811	1.1518	-2.46%
1997-04-09	0	1.220	1.200	1.250	1.100	1.220	2,684,000	3,097,300	1.1540	1.168	1.149	1.197	1.053	1.168	2,802,980	1.1050	10.91%
1997-04-08	0	1.100	1.090	1.100	1.060	1.100	2,760,000	2,988,260	1.0827	1.053	1.044	1.053	1.015	1.053	2,882,349	1.0367	5.77%
1997-04-07	0	1.040	1.030	1.050	1.030	1.070	1,008,000	1,057,220	1.0488	0.996	0.986	1.005	0.986	1.025	1,052,684	1.0043	0.97%
1997-04-04	0	1.030	1.020	1.030	1.020	1.040	1,708,000	1,765,920	1.0339	0.986	0.977	0.986	0.977	0.996	1,783,714	0.9900	0.98%
1997-04-03	0	1.020	1.010	1.020	1.020	1.040	586,000	603,180	1.0293	0.977	0.967	0.977	0.977	0.996	611,977	0.9856	-0.97%
1997-04-02	0	1.030	1.010	1.030	1.030	1.040	400,000	412,700	1.0318	0.986	0.967	0.986	0.986	0.996	417,732	0.9880	0.98%
1997-04-01	0	1.020	1.000	1.020	1.000	1.030	704,000	717,960	1.0198	0.977	0.958	0.977	0.958	0.986	735,208	0.9765	-0.97%
1997-03-27	0	1.030	1.010	1.070	1.010	1.100	1,386,000	1,456,880	1.0511	0.986	0.967	1.025	0.967	1.053	1,447,440	1.0065	-5.50%
1997-03-26	0	1.090	1.090	1.110	1.040	1.120	1,008,000	1,097,960	1.0892	1.044	1.044	1.063	0.996	1.072	1,052,684	1.0430	-2.68%
1997-03-25	0	1.120	1.090	1.140	1.120	1.150	330,000	375,300	1.1373	1.072	1.044	1.092	1.072	1.101	344,629	1.0890	-1.75%
1997-03-24	0	1.140	1.130	1.150	1.140	1.160	838,000	959,800	1.1453	1.092	1.082	1.101	1.092	1.111	875,148	1.0967	1.79%
1997-03-21	0	1.120	1.120	1.150	1.110	1.170	4,064,000	4,708,960	1.1587	1.072	1.072	1.101	1.063	1.120	4,244,154	1.1095	-4.27%
1997-03-20	0	1.170	1.170	1.180	1.170	1.190	1,146,000	1,341,100	1.1702	1.120	1.120	1.130	1.120	1.139	1,196,801	1.1206	0.00%
1997-03-19	0	1.170	1.160	1.170	1.150	1.170	814,000	947,320	1.1638	1.120	1.111	1.120	1.101	1.120	850,084	1.1144	-1.68%
1997-03-18	0	1.190	1.170	1.190	1.180	1.230	536,000	649,760	1.2122	1.139	1.120	1.139	1.130	1.178	559,760	1.1608	-2.46%
1997-03-17	0	1.220	1.210	1.230	1.180	1.220	652,000	783,660	1.2019	1.168	1.159	1.178	1.130	1.168	680,903	1.1509	2.52%
1997-03-14	0	1.190	1.180	1.190	1.160	1.200	684,000	800,100	1.1697	1.139	1.130	1.139	1.111	1.149	714,321	1.1201	1.71%
1997-03-13	0	1.170	1.170	1.180	1.170	1.210	942,000	1,122,540	1.1917	1.120	1.120	1.130	1.120	1.159	983,758	1.1411	-1.68%
1997-03-12	0	1.190	1.190	1.200	1.190	1.230	610,000	730,900	1.1982	1.139	1.139	1.149	1.139	1.178	637,041	1.1473	0.00%
1997-03-11	0	1.190	1.190	1.230	1.190	1.280	2,038,000	2,511,440	1.2323	1.139	1.139	1.178	1.139	1.226	2,128,343	1.1800	-0.83%
1997-03-10	0	1.200	1.200	1.210	1.200	1.220	1,592,000	1,921,160	1.2068	1.149	1.149	1.159	1.149	1.168	1,662,572	1.1555	0.84%
1997-03-07	0	1.190	1.190	1.200	1.170	1.190	744,000	879,060	1.1815	1.139	1.139	1.149	1.120	1.139	776,981	1.1314	0.00%
1997-03-06	0	1.190	1.180	1.190	1.180	1.230	892,000	1,069,860	1.1994	1.139	1.130	1.139	1.130	1.178	931,542	1.1485	0.00%
1997-03-05	0	1.190	1.170	1.190	1.170	1.190	542,000	639,820	1.1805	1.139	1.120	1.139	1.120	1.139	566,026	1.1304	0.00%
1997-03-04	0	1.190	1.180	1.200	1.180	1.230	1,310,000	1,573,900	1.2015	1.139	1.130	1.149	1.130	1.178	1,368,071	1.1505	-1.65%
1997-03-03	0	1.210	1.210	1.220	1.210	1.250	2,238,000	2,739,100	1.2239	1.159	1.159	1.168	1.159	1.197	2,337,209	1.1720	-2.42%
1997-02-28	0	1.240	1.230	1.240	1.220	1.280	3,152,000	3,925,700	1.2455	1.187	1.178	1.187	1.168	1.226	3,291,726	1.1926	0.00%
1997-02-27	0	1.240	1.230	1.240	1.200	1.260	5,440,000	6,742,920	1.2395	1.187	1.178	1.187	1.149	1.207	5,681,151	1.1869	1.64%
1997-02-26	0	1.220	1.200	1.230	1.190	1.220	1,250,000	1,500,900	1.2007	1.168	1.149	1.178	1.139	1.168	1,305,412	1.1498	0.83%
1997-02-25	0	1.210	1.200	1.210	1.180	1.230	1,758,000	2,130,200	1.2117	1.159	1.149	1.159	1.130	1.178	1,835,931	1.1603	3.42%
1997-02-24	0	1.170	1.160	1.170	1.110	1.180	1,276,000	1,488,560	1.1666	1.120	1.111	1.120	1.063	1.130	1,332,564	1.1171	5.41%
1997-02-21	0	1.110	1.110	1.140	1.100	1.130	2,032,000	2,264,200	1.1143	1.063	1.063	1.092	1.053	1.082	2,122,077	1.0670	0.00%
1997-02-20	0	1.110	1.100	1.120	1.100	1.150	1,000,000	1,119,000	1.1190	1.063	1.053	1.072	1.053	1.101	1,044,329	1.0715	0.91%
1997-02-19	0	1.100	1.080	1.100	1.100	1.130	1,018,000	1,123,800	1.1039	1.053	1.034	1.053	1.053	1.082	1,063,127	1.0571	-2.65%
1997-02-18	0	1.130	1.100	1.130	1.100	1.160	544,000	616,020	1.1324	1.082	1.053	1.082	1.053	1.111	568,115	1.0843	-0.88%
1997-02-17	0	1.140	1.140	1.150	1.120	1.170	1,304,000	1,498,400	1.1491	1.092	1.092	1.101	1.072	1.120	1,361,805	1.1003	-1.72%
1997-02-14	0	1.160	1.150	1.160	1.160	1.160	230,000	266,800	1.1600	1.111	1.101	1.111	1.111	1.111	240,196	1.1108	0.87%
1997-02-13	0	1.150	1.150	1.200	1.150	1.200	196,000	229,700	1.1719	1.101	1.101	1.149	1.101	1.149	204,689	1.1222	-4.17%
1997-02-12	0	1.200	1.200	1.220	1.200	1.200	6,000	7,200	1.2000	1.149	1.149	1.168	1.149	1.149	6,266	1.1491	1.69%
1997-02-11	0	1.180	1.180	1.220	1.180	1.180	50,000	59,000	1.1800	1.130	1.130	1.168	1.130	1.130	52,216	1.1299	-1.67%
1997-02-10	0	1.200	1.180	1.200	1.220	1.220	44,000	53,680	1.2200	1.149	1.130	1.149	1.168	1.168	45,950	1.1682	-1.64%
1997-02-05	0	1.220	1.220	-	1.190	1.200	46,000	54,900	1.1935	1.168	1.168	-	1.139	1.149	48,039	1.1428	4.27%
1997-02-04	0	1.170	1.170	1.200	1.160	1.200	780,000	918,880	1.1781	1.120	1.120	1.149	1.111	1.149	814,577	1.1280	-1.68%
1997-02-03	0	1.190	1.180	1.190	1.200	1.220	840,000	1,020,660	1.2151	1.139	1.130	1.139	1.149	1.168	877,237	1.1635	-0.83%
1997-01-31	0	1.200	1.200	1.210	1.200	1.220	856,000	1,036,460	1.2108	1.149	1.149	1.159	1.149	1.168	893,946	1.1594	-0.83%
1997-01-30	0	1.210	1.200	1.210	1.190	1.220	1,490,000	1,793,100	1.2034	1.159	1.149	1.159	1.139	1.168	1,556,051	1.1523	0.83%
1997-01-29	0	1.200	1.200	1.210	1.190	1.240	1,473,000	1,782,180	1.2099	1.149	1.149	1.159	1.139	1.187	1,538,297	1.1585	-3.23%
1997-01-28	0	1.240	1.230	1.240	1.230	1.260	2,166,000	2,696,460	1.2449	1.187	1.178	1.187	1.178	1.207	2,262,017	1.1921	0.81%
1997-01-27	0	1.230	1.230	1.240	1.230	1.250	2,584,000	3,205,440	1.2405	1.178	1.178	1.187	1.178	1.197	2,698,547	1.1878	-1.60%
1997-01-24	0	1.250	1.250	1.280	1.250	1.280	898,000	1,137,380	1.2666	1.197	1.197	1.226	1.197	1.226	937,808	1.2128	-2.34%
1997-01-23	0	1.280	1.280	1.290	1.270	1.300	634,000	813,480	1.2831	1.226	1.226	1.235	1.216	1.245	662,105	1.2286	-2.29%
1997-01-22	0	1.310	1.310	1.320	1.310	1.350	1,526,000	2,036,820	1.3347	1.254	1.254	1.264	1.254	1.293	1,593,646	1.2781	-1.50%
1997-01-21	0	1.330	1.330	1.350	1.330	1.390	1,198,000	1,625,780	1.3571	1.274	1.274	1.293	1.274	1.331	1,251,106	1.2995	-4.32%
1997-01-20	0	1.390	1.370	1.390	1.390	1.480	4,152,000	6,046,120	1.4562	1.331	1.312	1.331	1.331	1.417	4,336,055	1.3944	-2.80%
1997-01-17	0	1.430	1.440	1.450	1.390	1.450	5,264,000	7,540,240	1.4324	1.369	1.379	1.388	1.331	1.388	5,497,349	1.3716	2.14%
1997-01-16	0	1.400	1.380	1.400	1.380	1.420	2,616,000	3,653,900	1.3968	1.341	1.321	1.341	1.321	1.360	2,731,965	1.3375	0.72%
1997-01-15	0	1.390	1.380	1.400	1.380	1.420	970,000	1,357,000	1.3990	1.331	1.321	1.341	1.321	1.360	1,012,999	1.3396	0.00%
1997-01-14	0	1.390	1.390	1.400	1.390	1.430	1,356,000	1,914,160	1.4116	1.331	1.331	1.341	1.331	1.369	1,416,110	1.3517	0.00%
1997-01-13	0	1.390	1.380	1.400	1.390	1.470	2,664,000	3,778,140	1.4182	1.331	1.321	1.341	1.331	1.408	2,782,093	1.3580	1.46%
1997-01-10	0	1.370	1.370	1.390	1.310	1.410	1,016,000	1,377,120	1.3554	1.312	1.312	1.331	1.254	1.350	1,061,038	1.2979	3.01%
1997-01-09	0	1.330	1.330	1.350	1.330	1.380	1,262,000	1,711,880	1.3565	1.274	1.274	1.293	1.274	1.321	1,317,943	1.2989	-2.21%
1997-01-08	0	1.360	1.360	1.380	1.330	1.430	1,088,000	1,486,740	1.3665	1.302	1.302	1.321	1.274	1.369	1,136,230	1.3085	-4.90%
1997-01-07	0	1.430	1.420	1.430	1.420	1.490	1,890,000	2,715,200	1.4366	1.369	1.360	1.369	1.360	1.427	1,973,782	1.3756	-1.38%
1997-01-06	0	1.450	1.450	1.460	1.400	1.460	2,740,000	3,926,420	1.4330	1.388	1.388	1.398	1.341	1.398	2,861,462	1.3722	1.40%
1997-01-03	0	1.430	1.430	1.440	1.410	1.490	4,250,000	6,179,940	1.4541	1.369	1.369	1.379	1.350	1.427	4,438,399	1.3924	0.70%
1997-01-02	0	1.420	1.380	1.420	1.320	1.430	4,310,000	6,000,400	1.3922	1.360	1.321	1.360	1.264	1.369	4,501,059	1.3331	5.19%
1996-12-31	0	1.350	1.340	1.350	1.320	1.380	2,136,000	2,860,740	1.3393	1.293	1.283	1.293	1.264	1.321	2,230,687	1.2824	-0.74%
1996-12-30	0	1.360	1.360	1.370	1.270	1.360	3,166,000	4,168,020	1.3165	1.302	1.302	1.312	1.216	1.302	3,306,346	1.2606	10.57%
1996-12-27	0	1.230	1.230	1.240	1.220	1.250	1,480,000	1,827,100	1.2345	1.178	1.178	1.187	1.168	1.197	1,545,607	1.1821	1.65%
1996-12-24	0	1.210	1.200	1.220	1.200	1.250	570,000	698,300	1.2251	1.159	1.149	1.168	1.149	1.197	595,268	1.1731	-0.82%
1996-12-23	0	1.220	1.220	1.230	1.170	1.220	1,270,000	1,536,900	1.2102	1.168	1.168	1.178	1.120	1.168	1,326,298	1.1588	0.83%
1996-12-20	0	1.210	1.200	1.210	1.200	1.250	820,000	994,200	1.2124	1.159	1.149	1.159	1.149	1.197	856,350	1.1610	-2.42%
1996-12-19	0	1.240	1.230	1.240	1.220	1.300	1,880,000	2,379,100	1.2655	1.187	1.178	1.187	1.168	1.245	1,963,339	1.2118	1.64%
1996-12-18	0	1.220	1.220	1.240	1.190	1.260	3,078,000	3,796,160	1.2333	1.168	1.168	1.187	1.139	1.207	3,214,445	1.1810	2.52%
1996-12-17	0	1.190	1.180	1.190	1.110	1.220	4,870,000	5,721,780	1.1749	1.139	1.130	1.139	1.063	1.168	5,085,883	1.1250	4.39%
1996-12-16	0	1.140	1.150	1.170	1.130	1.300	11,524,000	13,452,040	1.1673	1.092	1.101	1.120	1.082	1.245	12,034,850	1.1178	-15.56%
1996-12-13	0	1.350	1.340	1.360	1.340	1.500	9,358,000	13,497,804	1.4424	1.293	1.283	1.302	1.283	1.436	9,772,833	1.3812	-11.76%
1996-12-12	0	1.530	1.530	1.540	1.450	1.660	20,800,000	32,058,530	1.5413	1.465	1.465	1.475	1.388	1.590	21,722,048	1.4759	-4.97%
1996-12-11	0	1.610	1.610	1.630	1.290	1.610	27,782,000	41,180,440	1.4823	1.542	1.542	1.561	1.235	1.542	29,013,554	1.4194	26.77%
1996-12-10	0	1.270	1.260	1.270	1.120	1.300	6,392,000	7,753,520	1.2130	1.216	1.207	1.216	1.072	1.245	6,675,352	1.1615	16.51%
1996-12-09	0	1.090	1.090	1.110	1.040	1.100	1,552,000	1,667,120	1.0742	1.044	1.044	1.063	0.996	1.053	1,620,799	1.0286	2.83%
1996-12-06	0	1.060	1.060	1.070	1.060	1.100	1,974,000	2,133,460	1.0808	1.015	1.015	1.025	1.015	1.053	2,061,506	1.0349	-1.85%
1996-12-05	0	1.080	1.080	1.090	1.080	1.160	1,460,000	1,627,360	1.1146	1.034	1.034	1.044	1.034	1.111	1,524,721	1.0673	-3.57%
1996-12-04	0	1.120	1.110	1.120	1.100	1.150	3,462,000	3,875,400	1.1194	1.072	1.063	1.072	1.053	1.101	3,615,468	1.0719	1.82%
1996-12-03	0	1.100	1.100	1.110	1.060	1.130	4,586,000	5,021,540	1.0950	1.053	1.053	1.063	1.015	1.082	4,789,294	1.0485	6.80%
1996-12-02	0	1.030	1.030	1.040	1.020	1.070	2,974,000	3,098,160	1.0417	0.986	0.986	0.996	0.977	1.025	3,105,835	0.9975	3.00%
1996-11-29	0	1.000	0.990	1.000	0.990	1.030	1,760,000	1,765,200	1.0030	0.958	0.948	0.958	0.948	0.986	1,838,019	0.9604	0.00%
1996-11-28	0	1.000	0.990	1.000	0.990	1.010	1,120,000	1,119,400	0.9995	0.958	0.948	0.958	0.948	0.967	1,169,649	0.9570	-0.99%
1996-11-27	0	1.010	1.010	1.030	1.010	1.060	1,515,000	1,561,310	1.0306	0.967	0.967	0.986	0.967	1.015	1,582,159	0.9868	-4.72%
1996-11-26	0	1.060	1.050	1.060	1.040	1.080	10,687,000	11,006,088	1.0299	1.015	1.005	1.015	0.996	1.034	11,160,746	0.9861	2.91%
1996-11-25	0	1.030	1.010	1.030	0.950	1.050	5,656,000	5,707,460	1.0091	0.986	0.967	0.986	0.910	1.005	5,906,726	0.9663	6.19%
1996-11-22	0	0.970	0.970	0.980	0.950	0.970	582,000	561,440	0.9647	0.929	0.929	0.938	0.910	0.929	607,800	0.9237	2.11%
1996-11-21	0	0.950	0.950	0.960	0.950	0.970	734,000	706,660	0.9628	0.910	0.910	0.919	0.910	0.929	766,538	0.9219	-1.04%
1996-11-20	0	0.960	0.960	0.970	0.960	0.980	1,118,000	1,078,740	0.9649	0.919	0.919	0.929	0.919	0.938	1,167,560	0.9239	-1.03%
1996-11-19	0	0.970	0.960	0.970	0.960	0.990	1,430,000	1,387,700	0.9704	0.929	0.919	0.929	0.919	0.948	1,493,391	0.9292	2.11%
1996-11-18	0	0.950	0.940	0.950	0.920	0.990	2,504,000	2,371,440	0.9471	0.910	0.900	0.910	0.881	0.948	2,615,000	0.9069	3.26%
1996-11-15	0	0.920	0.910	0.920	0.910	0.920	822,000	755,540	0.9191	0.881	0.871	0.881	0.871	0.881	858,439	0.8801	0.00%
1996-11-14	0	0.920	0.920	0.930	0.910	0.930	1,204,000	1,107,480	0.9198	0.881	0.881	0.891	0.871	0.891	1,257,372	0.8808	1.10%
1996-11-13	0	0.910	0.900	0.910	0.890	0.930	1,260,000	1,144,040	0.9080	0.871	0.862	0.871	0.852	0.891	1,315,855	0.8694	-3.19%
1996-11-12	0	0.940	0.930	0.940	0.880	0.940	1,916,000	1,783,400	0.9308	0.900	0.891	0.900	0.843	0.900	2,000,935	0.8913	6.82%
1996-11-11	0	0.880	0.870	0.880	0.860	0.990	1,348,000	1,279,320	0.9491	0.843	0.833	0.843	0.823	0.948	1,407,756	0.9088	-12.87%
1996-11-08	0	1.010	1.010	1.030	1.010	1.060	204,000	211,440	1.0365	0.967	0.967	0.986	0.967	1.015	213,043	0.9925	-3.81%
1996-11-07	0	1.050	1.040	1.060	1.050	1.080	1,168,000	1,234,480	1.0569	1.005	0.996	1.015	1.005	1.034	1,219,777	1.0121	0.96%
1996-11-06	0	1.040	1.040	1.050	1.040	1.080	720,000	762,000	1.0583	0.996	0.996	1.005	0.996	1.034	751,917	1.0134	-4.59%
1996-11-05	0	1.090	1.080	1.100	1.090	1.110	458,000	504,700	1.1020	1.044	1.034	1.053	1.044	1.063	478,303	1.0552	-0.91%
1996-11-04	0	1.100	1.100	-	1.100	1.100	134,000	147,400	1.1000	1.053	1.053	-	1.053	1.053	139,940	1.0533	-1.79%
1996-11-01	0	1.120	1.120	-	1.120	1.130	74,000	83,260	1.1251	1.072	1.072	-	1.072	1.082	77,280	1.0774	0.00%
1996-10-31	0	1.120	1.080	1.150	1.080	1.190	834,000	950,160	1.1393	1.072	1.034	1.101	1.034	1.139	870,971	1.0909	-3.45%
1996-10-30	0	1.160	1.150	1.160	1.150	1.200	864,000	1,008,300	1.1670	1.111	1.101	1.111	1.101	1.149	902,300	1.1175	-4.92%
1996-10-29	0	1.220	1.210	1.220	1.220	1.270	694,000	858,960	1.2377	1.168	1.159	1.168	1.168	1.216	724,764	1.1852	-4.69%
1996-10-28	0	1.280	1.270	1.280	1.280	1.280	166,000	212,480	1.2800	1.226	1.216	1.226	1.226	1.226	173,359	1.2257	-0.78%
1996-10-25	0	1.290	1.290	1.300	1.270	1.290	190,000	243,800	1.2832	1.235	1.235	1.245	1.216	1.235	198,423	1.2287	0.00%
1996-10-24	0	1.290	1.290	1.320	1.250	1.300	600,000	774,640	1.2911	1.235	1.235	1.264	1.197	1.245	626,598	1.2363	1.57%
1996-10-23	0	1.270	1.270	1.280	1.270	1.280	148,000	188,940	1.2766	1.216	1.216	1.226	1.216	1.226	154,561	1.2224	0.00%
1996-10-22	0	1.270	1.260	1.280	1.270	1.300	86,000	109,700	1.2756	1.216	1.207	1.226	1.216	1.245	89,812	1.2214	0.79%
1996-10-18	0	1.260	1.260	1.270	1.260	1.270	100,000	126,900	1.2690	1.207	1.207	1.216	1.207	1.216	104,433	1.2151	-0.79%
1996-10-17	0	1.270	1.260	1.280	1.270	1.280	180,000	229,100	1.2728	1.216	1.207	1.226	1.216	1.226	187,979	1.2188	0.00%
1996-10-16	0	1.270	1.240	1.270	1.250	1.290	588,000	744,780	1.2666	1.216	1.187	1.216	1.197	1.235	614,066	1.2129	-0.78%
1996-10-15	0	1.280	1.270	1.280	1.270	1.280	456,000	581,120	1.2744	1.226	1.216	1.226	1.216	1.226	476,214	1.2203	-0.78%
1996-10-14	0	1.290	1.280	1.290	1.290	1.300	220,000	285,300	1.2968	1.235	1.226	1.235	1.235	1.245	229,752	1.2418	-0.77%
1996-10-11	0	1.300	1.290	1.300	1.290	1.300	130,000	168,900	1.2992	1.245	1.235	1.245	1.235	1.245	135,763	1.2441	0.00%
1996-10-10	0	1.300	1.290	1.300	1.270	1.310	600,000	779,900	1.2998	1.245	1.235	1.245	1.216	1.254	626,598	1.2447	-0.76%
1996-10-09	0	1.310	1.310	1.340	1.310	1.350	104,000	138,640	1.3331	1.254	1.254	1.283	1.254	1.293	108,610	1.2765	-2.96%
1996-10-08	0	1.350	-	1.350	-	-	0	0	-	1.293	-	1.293	-	-	0	-	-1.46%
1996-10-07	0	1.370	1.340	1.370	1.380	1.380	40,000	55,200	1.3800	1.312	1.283	1.312	1.321	1.321	41,773	1.3214	-0.72%
1996-10-04	0	1.380	1.320	1.380	1.330	1.380	258,000	348,560	1.3510	1.321	1.264	1.321	1.274	1.321	269,437	1.2937	2.22%
1996-10-03	0	1.350	1.350	1.360	1.300	1.370	1,784,000	2,402,840	1.3469	1.293	1.293	1.302	1.245	1.312	1,863,083	1.2897	4.65%
1996-10-02	0	1.290	1.290	1.300	1.290	1.290	146,000	188,700	1.2925	1.235	1.235	1.245	1.235	1.235	152,472	1.2376	0.00%
1996-10-01	0	1.290	1.290	1.300	1.290	1.300	134,000	173,220	1.2927	1.235	1.235	1.245	1.235	1.245	139,940	1.2378	0.78%
1996-09-30	0	1.280	1.280	1.300	1.270	1.290	742,000	950,640	1.2812	1.226	1.226	1.245	1.216	1.235	774,892	1.2268	0.00%
1996-09-27	0	1.280	1.280	1.300	1.250	1.260	220,000	277,000	1.2591	1.226	1.226	1.245	1.197	1.207	229,752	1.2056	0.79%
1996-09-26	0	1.270	1.250	1.270	1.260	1.270	206,000	260,460	1.2644	1.216	1.197	1.216	1.207	1.216	215,132	1.2107	0.79%
1996-09-25	0	1.260	1.260	1.290	1.260	1.300	470,001	608,701	1.2951	1.207	1.207	1.235	1.207	1.245	490,836	1.2401	-3.08%
1996-09-24	0	1.300	1.290	1.300	1.280	1.300	240,000	311,680	1.2987	1.245	1.235	1.245	1.226	1.245	250,639	1.2435	-1.52%
1996-09-23	0	1.320	1.280	1.320	-	-	0	0	-	1.264	1.226	1.264	-	-	0	-	0.00%
1996-09-20	0	1.320	1.310	1.320	1.320	1.330	750,000	991,340	1.3218	1.264	1.254	1.264	1.264	1.274	783,247	1.2657	-0.75%
1996-09-19	0	1.330	1.320	1.330	1.320	1.340	1,140,600	1,518,532	1.3313	1.274	1.264	1.274	1.264	1.283	1,191,162	1.2748	-0.75%
1996-09-18	0	1.340	1.330	1.340	1.340	1.340	100,000	134,000	1.3400	1.283	1.274	1.283	1.283	1.283	104,433	1.2831	-0.74%
1996-09-17	0	1.350	1.340	1.350	1.350	1.350	150,000	202,500	1.3500	1.293	1.283	1.293	1.293	1.293	156,649	1.2927	0.00%
1996-09-16	0	1.350	1.340	1.350	1.330	1.350	150,000	200,500	1.3367	1.293	1.283	1.293	1.274	1.293	156,649	1.2799	0.75%
1996-09-13	0	1.340	1.340	1.350	1.340	1.350	50,000	67,300	1.3460	1.283	1.283	1.293	1.283	1.293	52,216	1.2889	-0.74%
1996-09-12	0	1.350	1.350	1.360	1.340	1.360	140,000	189,000	1.3500	1.293	1.293	1.302	1.283	1.302	146,206	1.2927	1.50%
1996-09-11	0	1.330	1.330	1.350	1.320	1.330	60,000	79,500	1.3250	1.274	1.274	1.293	1.264	1.274	62,660	1.2688	0.76%
1996-09-10	0	1.320	1.320	1.340	1.320	1.330	78,000	103,160	1.3226	1.264	1.264	1.283	1.264	1.274	81,458	1.2664	0.76%
1996-09-09	0	1.310	1.300	1.320	1.300	1.310	48,000	62,480	1.3017	1.254	1.245	1.264	1.245	1.254	50,128	1.2464	0.77%
1996-09-06	0	1.300	1.280	1.310	1.300	1.300	80,000	104,000	1.3000	1.245	1.226	1.254	1.245	1.245	83,546	1.2448	-0.76%
1996-09-05	0	1.310	1.310	1.350	1.310	1.310	6,000	7,860	1.3100	1.254	1.254	1.293	1.254	1.254	6,266	1.2544	-0.76%
1996-09-04	0	1.320	1.320	1.340	1.300	1.310	166,000	217,260	1.3088	1.264	1.264	1.283	1.245	1.254	173,359	1.2532	3.13%
1996-09-03	0	1.280	1.270	1.280	1.250	1.300	818,000	1,051,820	1.2858	1.226	1.216	1.226	1.197	1.245	854,261	1.2313	-3.03%
1996-09-02	0	1.320	1.320	1.340	1.320	1.360	600,000	807,180	1.3453	1.264	1.264	1.283	1.264	1.302	626,598	1.2882	-2.94%
1996-08-30	0	1.360	1.360	1.370	1.320	1.360	1,530,000	2,054,750	1.3430	1.302	1.302	1.312	1.264	1.302	1,597,824	1.2860	0.00%
1996-08-29	0	1.360	1.300	1.360	1.320	1.380	2,670,000	3,561,200	1.3338	1.302	1.245	1.302	1.264	1.321	2,788,359	1.2772	-2.16%
1996-08-28	0	1.390	1.390	1.400	1.300	1.500	1,324,000	1,823,280	1.3771	1.331	1.331	1.341	1.245	1.436	1,382,692	1.3186	-6.71%
1996-08-27	0	1.490	1.470	1.490	1.460	1.490	338,000	498,520	1.4749	1.427	1.408	1.427	1.398	1.427	352,983	1.4123	0.68%
1996-08-23	0	1.480	1.480	1.490	1.480	1.490	1,098,000	1,629,980	1.4845	1.417	1.417	1.427	1.417	1.427	1,146,673	1.4215	-0.67%
1996-08-22	0	1.490	1.480	1.490	1.430	1.490	3,914,000	5,780,200	1.4768	1.427	1.417	1.427	1.369	1.427	4,087,505	1.4141	4.93%
1996-08-21	0	1.420	1.420	1.430	1.400	1.430	894,000	1,276,000	1.4273	1.360	1.360	1.369	1.341	1.369	933,630	1.3667	0.71%
1996-08-20	0	1.410	1.400	1.420	1.400	1.440	2,470,000	3,494,750	1.4149	1.350	1.341	1.360	1.341	1.379	2,579,493	1.3548	-2.08%
1996-08-19	0	1.440	1.440	1.450	1.420	1.480	3,070,000	4,465,040	1.4544	1.379	1.379	1.388	1.360	1.417	3,206,091	1.3927	0.70%
1996-08-16	0	1.430	1.400	1.430	1.360	1.430	2,539,000	3,475,466	1.3688	1.369	1.341	1.369	1.302	1.369	2,651,552	1.3107	7.52%
1996-08-15	0	1.330	1.330	1.340	1.300	1.360	1,398,000	1,869,700	1.3374	1.274	1.274	1.283	1.245	1.302	1,459,972	1.2806	3.91%
1996-08-14	0	1.280	1.270	1.280	1.270	1.290	1,502,000	1,925,880	1.2822	1.226	1.216	1.226	1.216	1.235	1,568,582	1.2278	0.79%
1996-08-13	0	1.270	1.260	1.270	1.270	1.300	1,342,000	1,732,340	1.2909	1.216	1.207	1.216	1.216	1.245	1,401,490	1.2361	-2.31%
1996-08-12	0	1.300	1.290	1.300	1.300	1.310	2,322,000	3,021,300	1.3012	1.245	1.235	1.245	1.245	1.254	2,424,932	1.2459	-2.26%
1996-08-09	0	1.330	1.320	1.330	1.320	1.360	670,000	891,600	1.3307	1.274	1.264	1.274	1.264	1.302	699,701	1.2743	-2.21%
1996-08-08	0	1.360	1.340	1.360	1.360	1.360	62,000	84,160	1.3574	1.302	1.283	1.302	1.302	1.302	64,748	1.2998	0.74%
1996-08-07	0	1.350	1.330	1.360	1.340	1.360	520,000	701,220	1.3485	1.293	1.274	1.302	1.283	1.302	543,051	1.2913	-1.46%
1996-08-06	0	1.370	1.360	1.370	1.370	1.380	182,000	249,540	1.3711	1.312	1.302	1.312	1.312	1.321	190,068	1.3129	-0.72%
1996-08-05	0	1.380	1.370	1.380	1.380	1.380	150,000	206,000	1.3733	1.321	1.312	1.321	1.321	1.321	156,649	1.3150	1.47%
1996-08-02	0	1.360	1.350	1.370	1.360	1.400	56,000	76,800	1.3714	1.302	1.293	1.312	1.302	1.341	58,482	1.3132	0.00%
1996-08-01	0	1.360	1.360	1.390	1.350	1.370	230,000	313,900	1.3648	1.302	1.302	1.331	1.293	1.312	240,196	1.3069	0.00%
1996-07-31	0	1.360	1.360	1.420	1.360	1.400	362,000	500,640	1.3830	1.302	1.302	1.360	1.302	1.341	378,047	1.3243	-3.55%
1996-07-30	0	1.410	1.400	1.420	-	-	0	0	-	1.350	1.341	1.360	-	-	0	-	0.00%
1996-07-29	0	1.410	-	1.410	-	-	50,000	71,000	1.4200	1.350	-	1.350	-	-	52,216	1.3597	-1.40%
1996-07-26	0	1.430	1.400	1.430	1.430	1.430	20,000	28,600	1.4300	1.369	1.341	1.369	1.369	1.369	20,887	1.3693	-0.69%
1996-07-25	0	1.440	1.400	1.440	1.440	1.440	110,000	158,400	1.4400	1.379	1.341	1.379	1.379	1.379	114,876	1.3789	2.86%
1996-07-24	0	1.400	1.400	1.430	1.390	1.440	514,000	725,360	1.4112	1.341	1.341	1.369	1.331	1.379	536,785	1.3513	-2.78%
1996-07-23	0	1.440	1.430	1.440	1.440	1.450	510,000	736,400	1.4439	1.379	1.369	1.379	1.379	1.388	532,608	1.3826	-1.37%
1996-07-22	0	1.460	1.450	1.470	1.450	1.480	670,000	979,000	1.4612	1.398	1.388	1.408	1.388	1.417	699,701	1.3992	-1.35%
1996-07-19	0	1.480	1.420	1.500	1.430	1.480	178,000	256,540	1.4412	1.417	1.360	1.436	1.369	1.417	185,891	1.3801	1.37%
1996-07-18	0	1.460	1.450	1.480	1.460	1.480	100,000	147,400	1.4740	1.398	1.388	1.417	1.398	1.417	104,433	1.4114	-1.35%
1996-07-17	0	1.480	1.420	1.480	1.440	1.530	1,528,000	2,275,740	1.4894	1.417	1.360	1.417	1.379	1.465	1,595,735	1.4261	-0.67%
1996-07-16	0	1.490	1.480	1.500	1.470	1.520	2,818,000	4,200,840	1.4907	1.427	1.417	1.436	1.408	1.455	2,942,920	1.4274	-1.32%
1996-07-15	0	1.510	1.510	1.520	1.510	1.580	846,000	1,310,860	1.5495	1.446	1.446	1.455	1.446	1.513	883,503	1.4837	-0.66%
1996-07-12	0	1.520	1.520	1.530	1.480	1.540	1,267,800	1,918,932	1.5136	1.455	1.455	1.465	1.417	1.475	1,324,001	1.4493	3.40%
1996-07-11	0	1.470	1.460	1.470	1.430	1.520	3,060,000	4,487,260	1.4664	1.408	1.398	1.408	1.369	1.455	3,195,647	1.4042	-1.34%
1996-07-10	0	1.490	1.480	1.490	1.490	1.570	2,956,000	4,472,220	1.5129	1.427	1.417	1.427	1.427	1.503	3,087,037	1.4487	-2.61%
1996-07-09	0	1.530	1.500	1.530	1.410	1.530	2,290,000	3,395,340	1.4827	1.465	1.436	1.465	1.350	1.465	2,391,514	1.4197	9.29%
1996-07-08	0	1.400	1.400	1.410	1.350	1.410	672,000	932,700	1.3879	1.341	1.341	1.350	1.293	1.350	701,789	1.3290	0.72%
1996-07-05	0	1.390	1.390	1.400	1.330	1.390	7,762,000	10,443,480	1.3455	1.331	1.331	1.341	1.274	1.331	8,106,083	1.2884	4.51%
1996-07-04	0	1.330	1.300	1.350	1.330	1.360	1,382,000	1,861,720	1.3471	1.274	1.245	1.293	1.274	1.302	1,443,263	1.2899	-2.92%
1996-07-03	0	1.370	1.360	1.380	1.370	1.390	628,000	865,060	1.3775	1.312	1.302	1.321	1.312	1.331	655,839	1.3190	-0.72%
1996-07-02	0	1.380	1.370	1.390	1.370	1.390	670,000	925,900	1.3819	1.321	1.312	1.331	1.312	1.331	699,701	1.3233	0.00%
1996-07-01	0	1.380	1.370	1.390	1.370	1.380	1,260,000	1,737,600	1.3790	1.321	1.312	1.331	1.312	1.321	1,315,855	1.3205	0.00%
1996-06-28	0	1.380	1.380	1.390	1.370	1.380	350,000	482,900	1.3797	1.321	1.321	1.331	1.312	1.321	365,515	1.3211	0.73%
1996-06-27	0	1.370	1.350	1.380	1.370	1.380	40,000	55,100	1.3775	1.312	1.293	1.321	1.312	1.321	41,773	1.3190	-1.44%
1996-06-26	0	1.390	1.390	1.400	1.390	1.400	540,000	752,100	1.3928	1.331	1.331	1.341	1.331	1.341	563,938	1.3337	-1.42%
1996-06-25	0	1.410	1.410	1.420	1.390	1.410	186,000	260,720	1.4017	1.350	1.350	1.360	1.331	1.350	194,245	1.3422	1.44%
1996-06-24	0	1.390	1.390	1.420	1.370	1.390	420,000	583,200	1.3886	1.331	1.331	1.360	1.312	1.331	438,618	1.3296	0.72%
1996-06-21	0	1.380	1.380	1.420	1.380	1.420	436,000	604,320	1.3861	1.321	1.321	1.360	1.321	1.360	455,328	1.3272	1.47%
1996-06-19	0	1.360	1.340	1.370	1.340	1.370	744,000	1,008,900	1.3560	1.302	1.283	1.312	1.283	1.312	776,981	1.2985	0.74%
1996-06-18	0	1.350	1.340	1.360	1.350	1.370	472,000	641,760	1.3597	1.293	1.283	1.302	1.293	1.312	492,923	1.3019	0.75%
1996-06-14	0	1.340	1.340	1.370	-	-	0	0	-	1.283	1.283	1.312	-	-	0	-	0.75%
1996-06-13	0	1.330	1.330	1.370	-	-	0	0	-	1.274	1.274	1.312	-	-	0	-	0.00%
1996-06-12	0	1.330	1.330	1.340	1.330	1.340	1,090,000	1,453,800	1.3338	1.274	1.274	1.283	1.274	1.283	1,138,319	1.2771	0.00%
1996-06-11	0	1.330	1.320	1.340	1.310	1.330	5,926,000	7,819,740	1.3196	1.274	1.264	1.283	1.254	1.274	6,188,695	1.2636	-0.75%
1996-06-10	0	1.340	1.330	1.340	1.340	1.370	164,000	220,740	1.3460	1.283	1.274	1.283	1.283	1.312	171,270	1.2888	-0.74%
1996-06-07	0	1.350	1.340	1.350	1.330	1.350	1,090,000	1,458,890	1.3384	1.293	1.283	1.293	1.274	1.293	1,138,319	1.2816	-1.46%
1996-06-06	0	1.370	1.350	-	1.370	1.380	590,000	808,800	1.3708	1.312	1.293	-	1.312	1.321	616,154	1.3127	-0.72%
1996-06-05	0	1.380	1.350	1.380	1.370	1.380	140,000	192,100	1.3721	1.321	1.293	1.321	1.312	1.321	146,206	1.3139	-0.72%
1996-06-04	0	1.390	1.380	1.430	1.390	1.390	100,000	139,000	1.3900	1.331	1.321	1.369	1.331	1.331	104,433	1.3310	-0.71%
1996-06-03	0	1.400	1.390	1.460	1.390	1.400	510,000	704,800	1.3820	1.341	1.331	1.398	1.331	1.341	532,608	1.3233	1.45%
1996-05-31	0	1.380	1.360	-	1.380	1.400	1,000,000	1,384,000	1.3840	1.321	1.302	-	1.321	1.341	1,044,329	1.3253	0.00%
1996-05-30	0	1.380	1.380	1.400	1.380	1.400	40,000	55,540	1.3885	1.321	1.321	1.341	1.321	1.341	41,773	1.3296	-0.72%
1996-05-29	0	1.390	1.370	1.390	1.390	1.390	60,000	83,400	1.3900	1.331	1.312	1.331	1.331	1.331	62,660	1.3310	0.00%
1996-05-28	0	1.390	1.330	1.390	-	-	0	0	-	1.331	1.274	1.331	-	-	0	-	0.00%
1996-05-27	0	1.390	1.380	1.400	1.380	1.390	412,000	568,960	1.3810	1.331	1.321	1.341	1.321	1.331	430,264	1.3224	0.72%
1996-05-24	0	1.380	1.370	1.380	1.370	1.380	40,000	55,000	1.3750	1.321	1.312	1.321	1.312	1.321	41,773	1.3166	-1.43%
1996-05-23	0	1.400	1.390	1.400	1.390	1.430	540,000	758,500	1.4046	1.341	1.331	1.341	1.331	1.369	563,938	1.3450	-2.10%
1996-05-22	0	1.430	-	1.430	1.420	1.430	2,430,000	3,467,600	1.4270	1.369	-	1.369	1.360	1.369	2,537,720	1.3664	0.00%
1996-05-21	0	1.430	-	1.430	1.430	1.430	260,000	373,900	1.4381	1.369	-	1.369	1.369	1.369	271,526	1.3770	-0.69%
1996-05-20	0	1.440	1.440	1.450	1.430	1.440	770,000	1,107,500	1.4383	1.379	1.379	1.388	1.369	1.379	804,133	1.3773	0.00%
1996-05-17	0	1.440	-	1.440	1.440	1.440	70,000	100,800	1.4400	1.379	-	1.379	1.379	1.379	73,103	1.3789	0.00%
1996-05-16	0	1.440	-	1.440	-	-	590,000	849,600	1.4400	1.379	-	1.379	-	-	616,154	1.3789	0.00%
1996-05-15	0	1.440	1.430	1.440	1.440	1.450	1,960,000	2,832,460	1.4451	1.379	1.369	1.379	1.379	1.388	2,046,885	1.3838	-0.69%
1996-05-14	0	1.450	-	1.450	1.430	1.450	1,066,000	1,541,850	1.4464	1.388	-	1.388	1.369	1.388	1,113,255	1.3850	0.00%
1996-05-13	0	1.450	1.450	1.460	1.450	1.460	344,000	498,900	1.4503	1.388	1.388	1.398	1.388	1.398	359,249	1.3887	0.69%
1996-05-10	0	1.440	1.430	1.450	1.440	1.460	1,038,000	1,502,800	1.4478	1.379	1.369	1.388	1.379	1.398	1,084,014	1.3863	-1.37%
1996-05-09	0	1.460	1.440	1.460	1.420	1.470	2,048,000	2,964,820	1.4477	1.398	1.379	1.398	1.360	1.408	2,138,786	1.3862	1.39%
1996-05-08	0	1.440	1.440	1.450	1.380	1.450	2,928,000	4,178,560	1.4271	1.379	1.379	1.388	1.321	1.388	3,057,796	1.3665	4.35%
1996-05-07	0	1.380	1.360	1.380	-	-	0	0	-	1.321	1.302	1.321	-	-	0	-	-0.72%
1996-05-06	0	1.390	1.370	1.390	1.350	1.390	548,000	746,320	1.3619	1.331	1.312	1.331	1.293	1.331	572,292	1.3041	2.96%
1996-05-03	0	1.350	1.340	1.350	1.340	1.360	1,098,000	1,491,380	1.3583	1.293	1.283	1.293	1.283	1.302	1,146,673	1.3006	-1.46%
1996-05-02	0	1.370	1.370	1.380	1.370	1.400	1,304,000	1,804,220	1.3836	1.312	1.312	1.321	1.312	1.341	1,361,805	1.3249	-0.72%
1996-05-01	0	1.380	1.370	1.390	1.370	1.400	2,322,500	3,221,205	1.3870	1.321	1.312	1.331	1.312	1.341	2,425,455	1.3281	3.79%
1996-04-30	0	1.390	1.380	1.400	1.370	1.410	3,693,236	5,145,266	1.3932	1.273	1.264	1.282	1.255	1.291	4,032,165	1.2761	1.46%
1996-04-29	0	1.370	1.360	1.370	1.340	1.380	2,436,000	3,344,160	1.3728	1.255	1.246	1.255	1.227	1.264	2,659,552	1.2574	0.74%
1996-04-26	0	1.360	1.340	1.360	1.360	1.380	3,736,000	5,115,320	1.3692	1.246	1.227	1.246	1.246	1.264	4,078,853	1.2541	-0.73%
1996-04-25	0	1.370	1.360	1.370	1.370	1.370	1,794,000	2,457,780	1.3700	1.255	1.246	1.255	1.255	1.255	1,958,636	1.2548	-0.72%
1996-04-24	0	1.380	1.370	1.380	1.380	1.410	2,208,000	3,068,040	1.3895	1.264	1.255	1.264	1.264	1.291	2,410,629	1.2727	0.00%
1996-04-23	0	1.380	1.370	1.390	1.380	1.400	708,000	981,660	1.3865	1.264	1.255	1.273	1.264	1.282	772,973	1.2700	-0.72%
1996-04-22	0	1.390	1.390	1.430	1.390	1.440	496,000	710,560	1.4326	1.273	1.273	1.310	1.273	1.319	541,518	1.3122	-2.80%
1996-04-19	0	1.430	1.420	1.430	1.410	1.430	2,044,000	2,887,480	1.4127	1.310	1.301	1.310	1.291	1.310	2,231,578	1.2939	0.70%
1996-04-18	0	1.420	1.400	1.420	1.400	1.420	4,994,000	7,002,130	1.4021	1.301	1.282	1.301	1.282	1.301	5,452,300	1.2843	0.00%
1996-04-17	0	1.420	1.410	1.420	1.400	1.450	3,882,000	5,530,954	1.4248	1.301	1.291	1.301	1.282	1.328	4,238,252	1.3050	-2.07%
1996-04-16	0	1.450	1.460	1.500	1.450	1.520	3,000,000	4,386,200	1.4621	1.328	1.337	1.374	1.328	1.392	3,275,311	1.3392	0.69%
1996-04-15	0	1.440	-	1.440	1.440	1.460	1,192,000	1,718,060	1.4413	1.319	-	1.319	1.319	1.337	1,301,390	1.3202	0.00%
1996-04-12	0	1.440	1.440	1.460	1.440	1.450	1,420,000	2,045,800	1.4407	1.319	1.319	1.337	1.319	1.328	1,550,314	1.3196	0.70%
1996-04-11	0	1.430	1.430	1.450	1.430	1.440	84,000	120,620	1.4360	1.310	1.310	1.328	1.310	1.319	91,709	1.3153	-0.69%
1996-04-10	0	1.440	-	1.440	1.440	1.440	50,000	72,000	1.4400	1.319	-	1.319	1.319	1.319	54,589	1.3190	-0.69%
1996-04-09	0	1.450	-	1.460	1.430	1.450	726,000	1,049,500	1.4456	1.328	-	1.337	1.310	1.328	792,625	1.3241	0.69%
1996-04-03	0	1.440	1.440	1.460	1.440	1.440	30,000	43,200	1.4400	1.319	1.319	1.337	1.319	1.319	32,753	1.3190	0.00%
1996-04-02	0	1.440	1.410	1.450	1.400	1.470	396,000	575,340	1.4529	1.319	1.291	1.328	1.282	1.346	432,341	1.3308	2.86%
1996-04-01	0	1.400	1.380	1.400	1.400	1.400	20,000	28,000	1.4000	1.282	1.264	1.282	1.282	1.282	21,835	1.2823	0.00%
1996-03-29	0	1.400	1.310	1.400	1.350	1.400	90,000	122,900	1.3656	1.282	1.200	1.282	1.237	1.282	98,259	1.2508	3.70%
1996-03-28	0	1.350	1.310	1.350	-	-	0	0	-	1.237	1.200	1.237	-	-	0	-	0.00%
1996-03-27	0	1.350	1.330	1.350	-	-	0	0	-	1.237	1.218	1.237	-	-	0	-	-1.46%
1996-03-26	0	1.370	1.320	1.370	1.310	1.380	90,000	120,100	1.3344	1.255	1.209	1.255	1.200	1.264	98,259	1.2223	-0.72%
1996-03-25	0	1.380	1.350	1.410	1.380	1.380	20,000	27,600	1.3800	1.264	1.237	1.291	1.264	1.264	21,835	1.2640	-3.50%
1996-03-22	0	1.430	1.390	1.430	-	-	0	0	-	1.310	1.273	1.310	-	-	0	-	-0.69%
1996-03-21	0	1.440	-	1.440	1.440	1.450	30,000	43,300	1.4433	1.319	-	1.319	1.319	1.328	32,753	1.3220	-0.69%
1996-03-20	0	1.450	1.380	1.450	1.400	1.450	140,000	198,700	1.4193	1.328	1.264	1.328	1.282	1.328	152,848	1.3000	6.62%
1996-03-19	0	1.360	1.350	1.400	1.350	1.360	742,000	1,004,100	1.3532	1.246	1.237	1.282	1.237	1.246	810,093	1.2395	1.49%
1996-03-18	0	1.340	1.320	1.340	1.330	1.350	120,000	160,700	1.3392	1.227	1.209	1.227	1.218	1.237	131,012	1.2266	-0.74%
1996-03-15	0	1.350	1.330	1.350	1.330	1.350	80,000	105,600	1.3200	1.237	1.218	1.237	1.218	1.237	87,342	1.2090	2.27%
1996-03-14	0	1.320	1.310	1.320	1.300	1.320	1,270,000	1,654,200	1.3025	1.209	1.200	1.209	1.191	1.209	1,386,548	1.1930	0.76%
1996-03-13	0	1.310	1.310	-	1.290	1.320	1,592,000	2,077,900	1.3052	1.200	1.200	-	1.182	1.209	1,738,098	1.1955	0.77%
1996-03-12	0	1.300	1.300	1.320	1.300	1.320	98,000	128,960	1.3159	1.191	1.191	1.209	1.191	1.209	106,993	1.2053	-1.52%
1996-03-11	0	1.320	1.240	1.320	1.320	1.330	84,000	111,220	1.3240	1.209	1.136	1.209	1.209	1.218	91,709	1.2128	-5.71%
1996-03-08	0	1.400	1.400	1.460	1.380	1.440	885,400	1,237,622	1.3978	1.282	1.282	1.337	1.264	1.319	966,653	1.2803	-4.11%
1996-03-07	0	1.460	1.420	1.490	-	-	0	0	-	1.337	1.301	1.365	-	-	0	-	0.00%
1996-03-06	0	1.460	1.460	1.480	-	-	0	0	-	1.337	1.337	1.356	-	-	0	-	0.00%
1996-03-05	0	1.460	1.460	-	1.450	1.480	2,548,000	3,719,580	1.4598	1.337	1.337	-	1.328	1.356	2,781,830	1.3371	0.00%
1996-03-04	0	1.460	1.450	1.460	1.450	1.480	152,000	222,760	1.4655	1.337	1.328	1.337	1.328	1.356	165,949	1.3423	0.69%
1996-03-01	0	1.450	1.450	1.460	1.450	1.460	36,000	52,400	1.4556	1.328	1.328	1.337	1.328	1.337	39,304	1.3332	0.00%
1996-02-29	0	1.450	1.450	1.460	1.450	1.450	190,000	275,500	1.4500	1.328	1.328	1.337	1.328	1.328	207,436	1.3281	-0.68%
1996-02-28	0	1.460	1.460	1.480	1.460	1.480	1,650,000	2,417,740	1.4653	1.337	1.337	1.356	1.337	1.356	1,801,421	1.3421	-0.68%
1996-02-27	0	1.470	1.450	-	-	-	0	0	-	1.346	1.328	-	-	-	0	-	0.00%
1996-02-26	0	1.470	1.470	1.500	1.470	1.490	70,000	103,440	1.4777	1.346	1.346	1.374	1.346	1.365	76,424	1.3535	-1.34%
1996-02-23	0	1.490	1.480	1.490	1.490	1.510	996,000	1,489,220	1.4952	1.365	1.356	1.365	1.365	1.383	1,087,403	1.3695	-0.67%
1996-02-22	0	1.500	1.500	1.510	1.450	1.510	660,000	986,460	1.4946	1.374	1.374	1.383	1.328	1.383	720,568	1.3690	0.67%
1996-02-16	0	1.490	1.470	1.490	1.490	1.490	14,000	20,860	1.4900	1.365	1.346	1.365	1.365	1.365	15,285	1.3648	0.00%
1996-02-15	0	1.490	1.490	1.500	1.490	1.500	376,000	562,640	1.4964	1.365	1.365	1.374	1.365	1.374	410,506	1.3706	-0.67%
1996-02-14	0	1.500	1.490	1.500	1.490	1.520	2,112,000	3,165,400	1.4988	1.374	1.365	1.374	1.365	1.392	2,305,819	1.3728	1.35%
1996-02-13	0	1.480	1.480	1.500	1.480	1.510	322,000	484,800	1.5056	1.356	1.356	1.374	1.356	1.383	351,550	1.3790	-3.27%
1996-02-12	0	1.530	1.520	1.530	1.530	1.540	500,000	765,700	1.5314	1.401	1.392	1.401	1.401	1.411	545,885	1.4027	-0.65%
1996-02-09	0	1.540	1.510	1.540	1.530	1.550	756,000	1,167,900	1.5448	1.411	1.383	1.411	1.401	1.420	825,378	1.4150	-0.65%
1996-02-08	0	1.550	1.540	1.550	1.550	1.550	2,200,900	3,411,332	1.5500	1.420	1.411	1.420	1.420	1.420	2,402,877	1.4197	0.00%
1996-02-07	0	1.550	1.520	1.550	1.550	1.580	2,620,000	4,070,860	1.5538	1.420	1.392	1.420	1.420	1.447	2,860,438	1.4232	-1.27%
1996-02-06	0	1.570	1.580	1.590	1.530	1.630	3,720,000	5,880,240	1.5807	1.438	1.447	1.456	1.401	1.493	4,061,385	1.4478	3.97%
1996-02-05	0	1.510	1.490	-	1.490	1.530	728,000	1,102,080	1.5138	1.383	1.365	-	1.365	1.401	794,809	1.3866	-2.58%
1996-02-02	0	1.550	1.530	1.550	1.530	1.550	366,000	562,580	1.5371	1.420	1.401	1.420	1.401	1.420	399,588	1.4079	0.00%
1996-02-01	0	1.550	1.540	1.560	1.550	1.560	968,000	1,505,500	1.5553	1.420	1.411	1.429	1.420	1.429	1,056,834	1.4245	0.65%
1996-01-31	0	1.540	1.540	1.550	1.540	1.580	4,014,000	6,218,460	1.5492	1.411	1.411	1.420	1.411	1.447	4,382,365	1.4190	-1.28%
1996-01-30	0	1.560	1.540	1.570	1.550	1.600	1,590,000	2,484,600	1.5626	1.429	1.411	1.438	1.420	1.466	1,735,915	1.4313	-2.50%
1996-01-29	0	1.600	1.570	1.640	1.600	1.640	572,000	923,700	1.6149	1.466	1.438	1.502	1.466	1.502	624,493	1.4791	-1.23%
1996-01-26	0	1.620	1.600	1.620	1.600	1.630	1,200,000	1,942,600	1.6188	1.484	1.466	1.484	1.466	1.493	1,310,124	1.4828	1.25%
1996-01-25	0	1.600	1.600	1.610	1.600	1.620	330,000	530,300	1.6070	1.466	1.466	1.475	1.466	1.484	360,284	1.4719	0.00%
1996-01-24	0	1.600	1.590	1.600	1.600	1.600	1,208,000	1,932,800	1.6000	1.466	1.456	1.466	1.466	1.466	1,318,858	1.4655	0.00%
1996-01-23	0	1.600	1.600	1.610	1.600	1.610	480,000	768,100	1.6002	1.466	1.466	1.475	1.466	1.475	524,050	1.4657	-1.23%
1996-01-22	0	1.620	1.610	1.620	1.620	1.670	462,000	760,840	1.6468	1.484	1.475	1.484	1.484	1.530	504,398	1.5084	0.00%
1996-01-19	0	1.620	1.620	1.640	1.610	1.620	1,449,000	2,340,710	1.6154	1.484	1.484	1.502	1.475	1.484	1,581,975	1.4796	0.62%
1996-01-18	0	1.610	1.600	1.620	1.600	1.630	572,000	925,500	1.6180	1.475	1.466	1.484	1.466	1.493	624,493	1.4820	-1.83%
1996-01-17	0	1.640	1.610	1.640	1.580	1.670	2,064,000	3,400,200	1.6474	1.502	1.475	1.502	1.447	1.530	2,253,414	1.5089	5.13%
1996-01-16	0	1.560	1.550	1.560	1.500	1.580	1,006,000	1,555,040	1.5458	1.429	1.420	1.429	1.374	1.447	1,098,321	1.4158	4.00%
1996-01-15	0	1.500	1.500	1.530	1.500	1.500	88,000	132,000	1.5000	1.374	1.374	1.401	1.374	1.374	96,076	1.3739	5.63%
1996-01-12	0	1.420	1.440	1.480	1.420	1.560	2,738,000	3,999,840	1.4609	1.301	1.319	1.356	1.301	1.429	2,989,267	1.3381	-5.33%
1996-01-11	0	1.500	1.490	1.520	1.460	1.520	350,000	521,900	1.4911	1.374	1.365	1.392	1.337	1.392	382,120	1.3658	4.17%
1996-01-10	0	1.440	1.440	1.460	1.440	1.470	620,000	903,800	1.4577	1.319	1.319	1.337	1.319	1.346	676,898	1.3352	-1.37%
1996-01-09	0	1.460	1.460	1.520	1.460	1.500	1,340,000	1,958,560	1.4616	1.337	1.337	1.392	1.337	1.374	1,462,972	1.3388	-4.58%
1996-01-08	0	1.530	1.500	1.530	1.520	1.580	478,000	738,640	1.5453	1.401	1.374	1.401	1.392	1.447	521,866	1.4154	-4.38%
1996-01-05	0	1.600	1.550	1.600	1.440	1.600	3,322,000	5,051,400	1.5206	1.466	1.420	1.466	1.319	1.466	3,626,860	1.3928	11.11%
1996-01-04	0	1.440	1.420	1.500	1.400	1.450	686,000	987,860	1.4400	1.319	1.301	1.374	1.282	1.328	748,954	1.3190	9.09%
1996-01-03	0	1.320	1.320	-	-	-	0	0	-	1.209	1.209	-	-	-	0	-	4.76%
1996-01-02	0	1.260	1.260	1.300	-	-	0	0	-	1.154	1.154	1.191	-	-	0	-	0.00%
1995-12-29	0	1.260	1.260	-	1.250	1.260	184,000	230,340	1.2518	1.154	1.154	-	1.145	1.154	200,886	1.1466	-0.79%
1995-12-28	0	1.270	1.270	1.290	-	-	0	0	-	1.163	1.163	1.182	-	-	0	-	0.00%
1995-12-27	0	1.270	1.270	-	1.270	1.270	50,000	63,500	1.2700	1.163	1.163	-	1.163	1.163	54,589	1.1632	0.00%
1995-12-22	0	1.270	1.270	1.300	1.250	1.330	814,000	1,038,440	1.2757	1.163	1.163	1.191	1.145	1.218	888,701	1.1685	-4.51%
1995-12-21	0	1.330	1.330	1.350	1.330	1.390	2,060,000	2,801,800	1.3601	1.218	1.218	1.237	1.218	1.273	2,249,047	1.2458	-1.48%
1995-12-20	0	1.350	1.350	1.360	1.350	1.380	2,760,000	3,762,860	1.3634	1.237	1.237	1.246	1.237	1.264	3,013,286	1.2488	-0.74%
1995-12-19	0	1.360	1.360	1.400	1.350	1.370	161,800	219,986	1.3596	1.246	1.246	1.282	1.237	1.255	176,648	1.2453	-0.73%
1995-12-18	0	1.370	1.370	1.400	1.370	1.370	70,000	95,900	1.3700	1.255	1.255	1.282	1.255	1.255	76,424	1.2548	0.00%
1995-12-15	0	1.370	1.340	1.420	-	-	0	0	-	1.255	1.227	1.301	-	-	0	-	0.00%
1995-12-14	0	1.370	1.330	1.370	-	-	0	0	-	1.255	1.218	1.255	-	-	0	-	0.00%
1995-12-13	0	1.370	1.340	1.370	1.340	1.370	52,000	70,040	1.3469	1.255	1.227	1.255	1.227	1.255	56,772	1.2337	0.00%
1995-12-12	0	1.370	-	1.390	1.370	1.370	60,000	82,800	1.3800	1.255	-	1.273	1.255	1.255	65,506	1.2640	-1.44%
1995-12-11	0	1.390	-	1.390	1.390	1.410	450,000	626,300	1.3918	1.273	-	1.273	1.273	1.291	491,297	1.2748	-4.14%
1995-12-08	0	1.450	1.450	-	1.450	1.450	180,000	261,000	1.4500	1.328	1.328	-	1.328	1.328	196,519	1.3281	0.00%
1995-12-07	0	1.450	1.450	-	1.450	1.450	190,000	275,500	1.4500	1.328	1.328	-	1.328	1.328	207,436	1.3281	0.00%
1995-12-06	0	1.450	1.450	-	1.450	1.450	130,000	188,500	1.4500	1.328	1.328	-	1.328	1.328	141,930	1.3281	-2.03%
1995-12-05	0	1.480	1.480	1.500	1.480	1.480	500,000	740,000	1.4800	1.356	1.356	1.374	1.356	1.356	545,885	1.3556	0.00%
1995-12-04	0	1.480	1.480	1.500	1.460	1.480	740,000	1,089,000	1.4716	1.356	1.356	1.374	1.337	1.356	807,910	1.3479	2.07%
1995-12-01	0	1.450	1.450	1.470	1.450	1.510	270,000	397,300	1.4715	1.328	1.328	1.346	1.328	1.383	294,778	1.3478	-3.33%
1995-11-30	0	1.500	1.480	1.500	1.450	1.500	420,000	616,200	1.4671	1.374	1.356	1.374	1.328	1.374	458,543	1.3438	5.63%
1995-11-29	0	1.420	1.420	-	1.400	1.450	408,500	583,410	1.4282	1.301	1.301	-	1.282	1.328	445,988	1.3081	2.90%
1995-11-28	0	1.380	-	1.400	1.380	1.430	90,000	126,800	1.4089	1.264	-	1.282	1.264	1.310	98,259	1.2905	-3.50%
1995-11-27	0	1.430	-	1.430	1.430	1.470	260,000	374,500	1.4404	1.310	-	1.310	1.310	1.346	283,860	1.3193	0.00%
1995-11-24	0	1.430	1.430	1.440	1.430	1.440	502,000	720,260	1.4348	1.310	1.310	1.319	1.310	1.319	548,069	1.3142	-0.69%
1995-11-23	0	1.440	1.430	-	1.420	1.450	1,000,000	1,436,300	1.4363	1.319	1.310	-	1.301	1.328	1,091,770	1.3156	1.41%
1995-11-22	0	1.420	1.420	-	1.380	1.430	296,000	419,420	1.4170	1.301	1.301	-	1.264	1.310	323,164	1.2979	2.90%
1995-11-21	0	1.380	1.350	1.420	-	-	0	0	-	1.264	1.237	1.301	-	-	0	-	0.00%
1995-11-20	0	1.380	-	1.400	1.380	1.380	40,000	55,200	1.3800	1.264	-	1.282	1.264	1.264	43,671	1.2640	-1.43%
1995-11-17	0	1.400	-	1.400	-	-	0	0	-	1.282	-	1.282	-	-	0	-	-1.41%
1995-11-16	0	1.420	-	1.420	1.380	1.460	2,166,000	3,086,160	1.4248	1.301	-	1.301	1.264	1.337	2,364,774	1.3051	-2.74%
1995-11-15	0	1.460	1.460	-	1.460	1.460	250,000	365,000	1.4600	1.337	1.337	-	1.337	1.337	272,943	1.3373	0.00%
1995-11-14	0	1.460	-	1.460	1.450	1.460	620,000	903,000	1.4565	1.337	-	1.337	1.328	1.337	676,898	1.3340	0.00%
1995-11-13	0	1.460	1.460	1.470	1.460	1.460	602,000	878,920	1.4600	1.337	1.337	1.346	1.337	1.337	657,246	1.3373	-0.68%
1995-11-10	0	1.470	1.470	-	1.470	1.480	868,000	1,276,960	1.4712	1.346	1.346	-	1.346	1.356	947,657	1.3475	-0.68%
1995-11-09	0	1.480	1.480	1.500	1.450	1.510	606,000	901,580	1.4878	1.356	1.356	1.374	1.328	1.383	661,613	1.3627	1.37%
1995-11-08	0	1.460	1.460	1.500	1.430	1.500	346,000	508,860	1.4707	1.337	1.337	1.374	1.310	1.374	377,752	1.3471	-7.01%
1995-11-07	0	1.570	-	1.570	1.560	1.570	300,000	470,500	1.5683	1.438	-	1.438	1.429	1.438	327,531	1.4365	0.64%
1995-11-06	0	1.560	-	1.610	1.560	1.610	390,000	618,000	1.5846	1.429	-	1.475	1.429	1.475	425,790	1.4514	-0.64%
1995-11-03	0	1.570	-	1.590	-	-	4,020,000	6,311,400	1.5700	1.438	-	1.456	-	-	4,388,916	1.4380	0.00%
1995-11-02	0	1.570	-	1.610	-	-	0	0	-	1.438	-	1.475	-	-	0	-	0.00%
1995-10-31	0	1.570	1.550	1.570	-	-	0	0	-	1.438	1.420	1.438	-	-	0	-	-0.63%
1995-10-30	0	1.580	1.580	1.600	1.580	1.580	62,000	97,960	1.5800	1.447	1.447	1.466	1.447	1.447	67,690	1.4472	0.00%
1995-10-27	0	1.580	1.580	1.600	1.580	1.580	100,000	158,000	1.5800	1.447	1.447	1.466	1.447	1.447	109,177	1.4472	-0.63%
1995-10-26	0	1.590	1.500	1.590	-	-	0	0	-	1.456	1.374	1.456	-	-	0	-	-0.62%
1995-10-25	0	1.600	-	1.600	-	-	0	0	-	1.466	-	1.466	-	-	0	-	-0.62%
1995-10-24	0	1.610	-	-	-	-	0	0	-	1.475	-	-	-	-	0	-	0.00%
1995-10-23	0	1.610	-	1.610	1.610	1.610	2,000	3,220	1.6100	1.475	-	1.475	1.475	1.475	2,184	1.4747	0.00%
1995-10-20	0	1.610	1.600	1.610	1.600	1.620	530,000	854,900	1.6130	1.475	1.466	1.475	1.466	1.484	578,638	1.4774	-0.62%
1995-10-19	0	1.620	1.640	1.650	1.580	1.620	368,000	586,620	1.5941	1.484	1.502	1.511	1.447	1.484	401,771	1.4601	0.00%
1995-10-18	0	1.620	1.620	1.630	1.620	1.640	56,000	91,120	1.6271	1.484	1.484	1.493	1.484	1.502	61,139	1.4904	-1.22%
1995-10-17	0	1.640	1.640	1.670	1.640	1.650	408,000	669,520	1.6410	1.502	1.502	1.530	1.502	1.511	445,442	1.5030	0.00%
1995-10-16	0	1.640	1.630	1.640	1.640	1.640	1,030,000	1,679,200	1.6303	1.502	1.493	1.502	1.502	1.502	1,124,523	1.4933	0.61%
1995-10-13	0	1.630	1.630	1.650	-	-	0	0	-	1.493	1.493	1.511	-	-	0	-	0.00%
1995-10-12	0	1.630	1.630	1.640	1.630	1.630	20,000	32,600	1.6300	1.493	1.493	1.502	1.493	1.493	21,835	1.4930	-0.61%
1995-10-11	0	1.640	1.630	-	1.630	1.640	60,000	98,200	1.6367	1.502	1.493	-	1.493	1.502	65,506	1.4991	0.00%
1995-10-10	0	1.640	1.630	1.640	1.630	1.640	30,000	49,100	1.6367	1.502	1.493	1.502	1.493	1.502	32,753	1.4991	0.00%
1995-10-09	0	1.640	1.630	1.640	1.630	1.650	168,000	275,140	1.6377	1.502	1.493	1.502	1.493	1.511	183,417	1.5001	0.00%
1995-10-06	0	1.640	1.630	1.640	-	-	0	0	-	1.502	1.493	1.502	-	-	0	-	0.00%
1995-10-05	0	1.640	1.630	1.640	1.630	1.670	2,430,000	4,024,400	1.6561	1.502	1.493	1.502	1.493	1.530	2,653,002	1.5169	-2.38%
1995-10-04	0	1.680	1.650	1.680	1.660	1.690	314,000	526,420	1.6765	1.539	1.511	1.539	1.520	1.548	342,816	1.5356	1.82%
1995-10-03	0	1.650	1.650	1.660	1.630	1.660	1,268,000	2,085,200	1.6445	1.511	1.511	1.520	1.493	1.520	1,384,365	1.5063	0.00%
1995-10-02	0	1.650	1.630	1.650	1.650	1.650	600,000	990,000	1.6500	1.511	1.493	1.511	1.511	1.511	655,062	1.5113	0.00%
1995-09-29	0	1.650	1.630	1.650	1.650	1.670	310,000	515,300	1.6623	1.511	1.493	1.511	1.511	1.530	338,449	1.5225	-0.60%
1995-09-28	0	1.660	1.640	1.660	1.640	1.710	1,390,000	2,348,200	1.6894	1.520	1.502	1.520	1.502	1.566	1,517,561	1.5474	-1.78%
1995-09-27	0	1.690	1.670	1.690	1.640	1.700	2,560,000	4,304,100	1.6813	1.548	1.530	1.548	1.502	1.557	2,794,932	1.5400	3.05%
1995-09-26	0	1.640	1.630	1.640	1.640	1.650	150,000	247,000	1.6467	1.502	1.493	1.502	1.502	1.511	163,766	1.5083	0.61%
1995-09-25	0	1.630	1.630	1.640	1.630	1.650	1,796,000	2,962,120	1.6493	1.493	1.493	1.502	1.493	1.511	1,960,819	1.5107	-1.81%
1995-09-22	0	1.660	1.640	1.660	1.650	1.670	2,560,000	4,272,000	1.6688	1.520	1.502	1.520	1.511	1.530	2,794,932	1.5285	1.22%
1995-09-21	0	1.640	1.640	1.690	1.640	1.650	980,000	1,616,200	1.6492	1.502	1.502	1.548	1.502	1.511	1,069,935	1.5106	-0.61%
1995-09-20	0	1.650	1.650	1.700	1.650	1.650	22,000	36,300	1.6500	1.511	1.511	1.557	1.511	1.511	24,019	1.5113	-1.20%
1995-09-19	0	1.670	1.670	1.690	1.660	1.660	20,000	33,200	1.6600	1.530	1.530	1.548	1.520	1.520	21,835	1.5205	-1.18%
1995-09-18	0	1.690	1.690	1.710	1.690	1.700	120,000	203,800	1.6983	1.548	1.548	1.566	1.548	1.557	131,012	1.5556	-2.31%
1995-09-15	0	1.730	1.720	1.730	1.700	1.730	576,000	987,700	1.7148	1.585	1.575	1.585	1.557	1.585	628,860	1.5706	0.58%
1995-09-14	0	1.720	1.720	1.730	1.710	1.720	444,000	762,160	1.7166	1.575	1.575	1.585	1.566	1.575	484,746	1.5723	-1.15%
1995-09-13	0	1.740	-	1.740	1.730	1.760	1,064,000	1,853,020	1.7416	1.594	-	1.594	1.585	1.612	1,161,643	1.5952	-0.57%
1995-09-12	0	1.750	1.700	1.750	1.730	1.750	1,710,000	2,989,760	1.7484	1.603	1.557	1.603	1.585	1.603	1,866,927	1.6014	0.57%
1995-09-11	0	1.740	1.740	1.760	1.700	1.750	832,000	1,441,220	1.7322	1.594	1.594	1.612	1.557	1.603	908,353	1.5866	-1.14%
1995-09-08	0	1.760	1.760	1.770	1.650	1.770	1,904,000	3,240,080	1.7017	1.612	1.612	1.621	1.511	1.621	2,078,730	1.5587	6.67%
1995-09-07	0	1.650	1.620	1.650	1.600	1.650	232,000	373,820	1.6113	1.511	1.484	1.511	1.466	1.511	253,291	1.4759	1.85%
1995-09-06	0	1.620	1.610	1.620	1.600	1.640	706,000	1,145,240	1.6222	1.484	1.475	1.484	1.466	1.502	770,790	1.4858	0.62%
1995-09-05	0	1.610	1.610	1.620	1.600	1.610	3,187,000	5,102,490	1.6010	1.475	1.475	1.484	1.466	1.475	3,479,472	1.4665	0.62%
1995-09-04	0	1.600	1.600	1.610	1.570	1.630	930,000	1,489,260	1.6014	1.466	1.466	1.475	1.438	1.493	1,015,346	1.4668	3.90%
1995-09-01	0	1.540	1.540	1.560	1.530	1.550	750,000	1,155,920	1.5412	1.411	1.411	1.429	1.401	1.420	818,828	1.4117	0.00%
1995-08-31	0	1.540	-	1.550	1.540	1.550	1,070,000	1,655,000	1.5467	1.411	-	1.420	1.411	1.420	1,168,194	1.4167	-0.65%
1995-08-30	0	1.550	1.540	1.560	1.510	1.660	5,646,000	8,808,560	1.5601	1.420	1.411	1.429	1.383	1.520	6,164,134	1.4290	-8.28%
1995-08-29	0	1.690	1.690	1.700	1.680	1.800	1,186,000	2,047,460	1.7264	1.548	1.548	1.557	1.539	1.649	1,294,839	1.5812	-6.63%
1995-08-25	0	1.810	1.810	1.830	1.780	1.810	468,000	842,840	1.8009	1.658	1.658	1.676	1.630	1.658	510,948	1.6496	0.00%
1995-08-24	0	1.810	1.810	1.820	1.810	1.820	390,000	706,900	1.8126	1.658	1.658	1.667	1.658	1.667	425,790	1.6602	-1.63%
1995-08-23	0	1.840	1.830	1.840	1.810	1.840	1,296,000	2,361,840	1.8224	1.685	1.676	1.685	1.658	1.685	1,414,934	1.6692	1.10%
1995-08-22	0	1.820	1.820	1.830	1.820	1.820	1,700,000	3,094,000	1.8200	1.667	1.667	1.676	1.667	1.667	1,856,009	1.6670	-0.55%
1995-08-21	0	1.830	1.820	1.840	1.820	1.850	1,570,000	2,873,900	1.8305	1.676	1.667	1.685	1.667	1.694	1,714,079	1.6766	-1.08%
1995-08-18	0	1.850	1.840	1.860	1.830	1.850	1,264,000	2,323,160	1.8379	1.694	1.685	1.704	1.676	1.694	1,379,997	1.6835	1.09%
1995-08-17	0	1.830	1.830	1.840	1.830	1.850	130,000	239,300	1.8408	1.676	1.676	1.685	1.676	1.694	141,930	1.6860	0.00%
1995-08-16	0	1.830	1.830	1.840	1.830	1.830	880,000	1,610,400	1.8300	1.676	1.676	1.685	1.676	1.676	960,758	1.6762	-0.54%
1995-08-15	0	1.840	1.830	1.840	1.830	1.840	224,000	411,360	1.8364	1.685	1.676	1.685	1.676	1.685	244,557	1.6821	0.00%
1995-08-14	0	1.840	1.830	1.840	1.840	1.840	520,000	956,800	1.8400	1.685	1.676	1.685	1.685	1.685	567,720	1.6853	0.00%
1995-08-11	0	1.840	1.840	1.850	1.840	1.850	1,478,000	2,721,600	1.8414	1.685	1.685	1.694	1.685	1.694	1,613,636	1.6866	-1.08%
1995-08-10	0	1.860	1.850	1.860	1.840	1.870	3,274,000	6,077,140	1.8562	1.704	1.694	1.704	1.685	1.713	3,574,456	1.7002	1.09%
1995-08-09	0	1.840	1.840	1.850	1.830	1.850	1,618,000	2,963,420	1.8315	1.685	1.685	1.694	1.676	1.694	1,766,484	1.6776	0.55%
1995-08-08	0	1.830	1.830	1.840	1.830	1.840	2,318,000	4,246,180	1.8318	1.676	1.676	1.685	1.676	1.685	2,530,723	1.6779	-0.54%
1995-08-07	0	1.840	1.830	1.840	1.830	1.840	754,000	1,380,620	1.8311	1.685	1.676	1.685	1.676	1.685	823,195	1.6771	0.00%
1995-08-04	0	1.840	1.830	1.840	1.820	1.840	2,020,000	3,690,540	1.8270	1.685	1.676	1.685	1.667	1.685	2,205,376	1.6734	0.00%
1995-08-03	0	1.840	1.830	1.840	1.810	1.850	1,350,000	2,477,300	1.8350	1.685	1.676	1.685	1.658	1.694	1,473,890	1.6808	1.66%
1995-08-02	0	1.810	1.800	1.810	1.810	1.810	196,000	354,760	1.8100	1.658	1.649	1.658	1.658	1.658	213,987	1.6579	0.00%
1995-08-01	0	1.810	1.800	1.820	1.800	1.810	490,000	882,440	1.8009	1.658	1.649	1.667	1.649	1.658	534,967	1.6495	-0.55%
1995-07-31	0	1.820	1.810	1.830	1.800	1.820	186,000	338,320	1.8189	1.667	1.658	1.676	1.649	1.667	203,069	1.6660	-0.55%
1995-07-28	0	1.830	1.810	1.840	1.810	1.830	3,040,000	5,527,940	1.8184	1.676	1.658	1.685	1.658	1.676	3,318,981	1.6656	1.10%
1995-07-27	0	1.810	1.800	1.820	1.790	1.820	2,576,000	4,644,800	1.8031	1.658	1.649	1.667	1.640	1.667	2,812,400	1.6515	0.56%
1995-07-26	0	1.800	1.790	1.810	1.790	1.810	1,118,000	2,012,860	1.8004	1.649	1.640	1.658	1.640	1.658	1,220,599	1.6491	1.12%
1995-07-25	0	1.780	1.780	1.790	1.780	1.790	926,000	1,652,580	1.7846	1.630	1.630	1.640	1.630	1.640	1,010,979	1.6346	1.14%
1995-07-24	0	1.760	1.750	1.760	1.740	1.790	1,066,000	1,879,900	1.7635	1.612	1.603	1.612	1.594	1.640	1,163,827	1.6153	-1.68%
1995-07-21	0	1.790	1.790	1.800	1.780	1.810	916,000	1,644,320	1.7951	1.640	1.640	1.649	1.630	1.658	1,000,061	1.6442	-0.56%
1995-07-20	0	1.800	1.790	1.800	1.770	1.810	7,678,000	13,814,420	1.7992	1.649	1.640	1.649	1.621	1.658	8,382,611	1.6480	-1.10%
1995-07-19	0	1.820	1.820	1.830	1.810	1.830	1,000,000	1,817,900	1.8179	1.667	1.667	1.676	1.658	1.676	1,091,770	1.6651	-1.09%
1995-07-18	0	1.840	1.840	1.850	1.810	1.850	3,032,000	5,569,680	1.8370	1.685	1.685	1.694	1.658	1.694	3,310,247	1.6826	1.10%
1995-07-17	0	1.820	1.810	1.820	1.800	1.820	4,782,000	8,661,220	1.8112	1.667	1.658	1.667	1.649	1.667	5,220,845	1.6590	-0.55%
1995-07-14	0	1.830	1.820	1.840	1.810	1.880	3,798,000	6,962,780	1.8333	1.676	1.667	1.685	1.658	1.722	4,146,543	1.6792	-3.17%
1995-07-13	0	1.890	1.850	1.890	1.880	1.910	4,610,000	8,721,740	1.8919	1.731	1.694	1.731	1.722	1.749	5,033,060	1.7329	0.53%
1995-07-12	0	1.880	1.860	1.890	1.870	1.910	9,152,000	17,240,000	1.8837	1.722	1.704	1.731	1.713	1.749	9,991,881	1.7254	-0.53%
1995-07-11	0	1.890	1.880	1.890	1.810	1.900	9,890,000	18,369,840	1.8574	1.731	1.722	1.731	1.658	1.740	10,797,607	1.7013	3.28%
1995-07-10	0	1.830	1.830	1.840	1.800	1.830	8,380,000	15,235,580	1.8181	1.676	1.676	1.685	1.649	1.676	9,149,034	1.6653	1.67%
1995-07-07	0	1.800	1.800	1.810	1.760	1.810	9,026,000	16,234,540	1.7986	1.649	1.649	1.658	1.612	1.658	9,854,318	1.6475	5.26%
1995-07-06	0	1.710	1.710	1.740	1.710	1.900	21,680,000	39,496,660	1.8218	1.566	1.566	1.594	1.566	1.740	23,669,577	1.6687

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---